Quotes and Market Data
Find a quote
POWER CORPORATION OF CANADA, SV
51.35 Up 0.67 (1.30 %)
Delayed : 2025/05/08 17:40:00
- Previous close $50.68
- Opening $51.02
- Price Ask $50.97
- Price Bid $50.97
- Size Bid 4
- Size Ask 6
- Today High $51.61
- Today Low $50.34
- 52 Weeks High $52.31
- 52 Weeks Low $36.08
- Volume 2,311,933
Fundamentals
- P/E Ratio : 12.03
- Earnings/Share : 0.84
- Dividends/Share : $0.61
- Current Div. Yield : 4.77
- Market Cap (M) : 32,602.24
- Shares Out (M) : 642.33
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.35 | Up $0.01 | $51.35 | $51.35 | 1,005,200 |
| 03:59 PM | $51.34 | Down $ -0.03 | $51.40 | $51.34 | 78,800 |
| 03:58 PM | $51.37 | Down $ -0.01 | $51.39 | $51.36 | 18,300 |
| 03:57 PM | $51.38 | Up $0.03 | $51.39 | $51.33 | 33,800 |
| 03:56 PM | $51.34 | Up $0.01 | $51.42 | $51.32 | 28,200 |
| 03:55 PM | $51.33 | Up $0.07 | $51.35 | $51.19 | 38,600 |
| 03:54 PM | $51.26 | Up $0.03 | $51.26 | $51.23 | 5,500 |
| 03:53 PM | $51.23 | Down $ -0.03 | $51.25 | $51.22 | 4,900 |
| 03:52 PM | $51.26 | Up $0.01 | $51.26 | $51.22 | 7,300 |
| 03:51 PM | $51.25 | Down $ -0.05 | $51.29 | $51.25 | 9,200 |
| 03:50 PM | $51.30 | Up $0.30 | $51.30 | $51.01 | 40,800 |
| 03:49 PM | $51.00 | Up $0.02 | $51.00 | $50.97 | 8,800 |
| 03:48 PM | $50.98 | Up $0.03 | $50.98 | $50.95 | 4,800 |
| 03:47 PM | $50.95 | Up $0.01 | $50.97 | $50.95 | 5,700 |
| 03:46 PM | $50.94 | Up $0.04 | $50.94 | $50.91 | 3,700 |
| 03:45 PM | $50.90 | Down $ -0.02 | $50.93 | $50.89 | 2,800 |
| 03:44 PM | $50.92 | Up $0.02 | $50.93 | $50.89 | 2,500 |
| 03:43 PM | $50.90 | Up $0.03 | $50.90 | $50.89 | 700 |
| 03:42 PM | $50.87 | Down $ -0.01 | $50.88 | $50.86 | 3,700 |
| 03:41 PM | $50.88 | Up $0.03 | $50.88 | $50.85 | 3,300 |
| 03:40 PM | $50.85 | Down $ -0.01 | $50.85 | $50.85 | 400 |
| 03:39 PM | $50.86 | Up $0.01 | $50.86 | $50.86 | 200 |
| 03:38 PM | $50.85 | Up $0.01 | $50.87 | $50.84 | 4,000 |
| 03:37 PM | $50.84 | Down $ -0.01 | $50.85 | $50.84 | 900 |
| 03:36 PM | $50.85 | Up $0.01 | $50.85 | $50.85 | 500 |
| 03:35 PM | $50.84 | Down $ -0.04 | $50.88 | $50.84 | 10,200 |
| 03:34 PM | $50.88 | Down $ -0.02 | $50.90 | $50.88 | 1,700 |
| 03:33 PM | $50.90 | Up $0.01 | $50.90 | $50.89 | 1,600 |
| 03:32 PM | $50.89 | Down $ -0.01 | $50.90 | $50.89 | 2,900 |
| 03:31 PM | $50.90 | Down $ -0.01 | $50.92 | $50.90 | 1,700 |
| 03:30 PM | $50.91 | Up $0.00 | $50.92 | $50.89 | 5,200 |
| 03:29 PM | $50.91 | Down $ -0.02 | $50.93 | $50.90 | 2,400 |
| 03:28 PM | $50.93 | Up $0.00 | $50.97 | $50.92 | 2,800 |
| 03:27 PM | $50.93 | Down $ -0.07 | $51.01 | $50.93 | 5,100 |
| 03:26 PM | $51.00 | Up $0.00 | $51.03 | $51.00 | 3,500 |
| 03:25 PM | $51.00 | Up $0.01 | $51.00 | $50.97 | 1,000 |
| 03:24 PM | $50.99 | Up $0.03 | $50.99 | $50.94 | 3,000 |
| 03:23 PM | $50.96 | Up $0.02 | $50.97 | $50.95 | 1,400 |
| 03:22 PM | $50.94 | Up $0.00 | $50.97 | $50.91 | 8,400 |
| 03:21 PM | $50.94 | Up $0.02 | $50.94 | $50.90 | 6,000 |
| 03:20 PM | $50.92 | Up $0.02 | $50.97 | $50.90 | 9,200 |
| 03:19 PM | $50.90 | Up $0.03 | $50.90 | $50.88 | 1,700 |
| 03:18 PM | $50.87 | Up $0.05 | $50.88 | $50.84 | 2,400 |
| 03:17 PM | $50.82 | Up $0.01 | $50.83 | $50.81 | 1,200 |
| 03:16 PM | $50.81 | Down $ -0.01 | $50.84 | $50.80 | 2,500 |
| 03:15 PM | $50.82 | Down $ -0.01 | $50.82 | $50.81 | 2,200 |
| 03:14 PM | $50.83 | Down $ -0.04 | $50.86 | $50.83 | 2,100 |
| 03:13 PM | $50.87 | Up $0.01 | $50.88 | $50.84 | 4,000 |
| 03:12 PM | $50.86 | Up $0.04 | $50.86 | $50.83 | 600 |
| 03:11 PM | $50.82 | Down $ -0.03 | $50.85 | $50.82 | 2,100 |
| 03:10 PM | $50.85 | Up $0.04 | $50.85 | $50.84 | 1,000 |
| 03:09 PM | $50.81 | Down $ -0.10 | $50.90 | $50.80 | 4,400 |
| 03:08 PM | $50.91 | Up $0.07 | $50.92 | $50.85 | 1,500 |
| 03:07 PM | $50.84 | Up $0.09 | $50.84 | $50.76 | 7,300 |
| 03:06 PM | $50.75 | Up $0.03 | $50.79 | $50.72 | 4,100 |
| 03:05 PM | $50.72 | Up $0.02 | $50.72 | $50.71 | 1,300 |
| 03:04 PM | $50.70 | Up $0.01 | $50.70 | $50.70 | 1,900 |
| 03:03 PM | $50.69 | Up $0.00 | $50.71 | $50.68 | 2,600 |
| 03:02 PM | $50.69 | Up $0.03 | $50.69 | $50.67 | 2,900 |
| 03:01 PM | $50.66 | Down $ -0.02 | $50.68 | $50.66 | 1,300 |
| 03:00 PM | $50.68 | Up $0.00 | $50.69 | $50.67 | 3,300 |
| 02:59 PM | $50.67 | Up $0.07 | $50.68 | $50.58 | 11,100 |
| 02:58 PM | $50.60 | Up $0.01 | $50.60 | $50.58 | 2,700 |
| 02:57 PM | $50.59 | Up $0.01 | $50.60 | $50.54 | 7,000 |
| 02:56 PM | $50.58 | Down $ -0.01 | $50.59 | $50.58 | 1,000 |
| 02:55 PM | $50.59 | Down $ -0.03 | $50.63 | $50.59 | 5,100 |
| 02:54 PM | $50.63 | Up $0.00 | $50.63 | $50.63 | 100 |
| 02:53 PM | $50.63 | Down $ -0.01 | $50.64 | $50.63 | 5,700 |
| 02:52 PM | $50.64 | Up $0.00 | $50.64 | $50.63 | 1,400 |
| 02:51 PM | $50.63 | Up $0.01 | $50.64 | $50.62 | 3,300 |
| 02:50 PM | $50.62 | Down $ -0.01 | $50.62 | $50.61 | 1,800 |
| 02:49 PM | $50.63 | Down $ -0.02 | $50.65 | $50.63 | 5,400 |
| 02:48 PM | $50.65 | Down $ -0.01 | $50.65 | $50.65 | 2,000 |
| 02:47 PM | $50.66 | Up $0.01 | $50.66 | $50.66 | 200 |
| 02:45 PM | $50.65 | Down $ -0.02 | $50.66 | $50.63 | 6,300 |
| 02:45 PM | $50.65 | Up $0.00 | $50.66 | $50.63 | 0 |
| 02:44 PM | $50.67 | Down $ -0.01 | $50.68 | $50.67 | 1,600 |
| 02:43 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 100 |
| 02:42 PM | $50.68 | Up $0.03 | $50.68 | $50.65 | 2,500 |
| 02:41 PM | $50.65 | Up $0.01 | $50.65 | $50.64 | 600 |
| 02:40 PM | $50.64 | Up $0.00 | $50.64 | $50.63 | 4,600 |
| 02:39 PM | $50.64 | Down $ -0.01 | $50.65 | $50.64 | 3,400 |
| 02:38 PM | $50.65 | Down $ -0.03 | $50.68 | $50.65 | 2,400 |
| 02:37 PM | $50.68 | Up $0.00 | $50.68 | $50.67 | 2,100 |
| 02:36 PM | $50.68 | Up $0.01 | $50.68 | $50.68 | 1,300 |
| 02:35 PM | $50.67 | Up $0.02 | $50.67 | $50.66 | 5,500 |
| 02:34 PM | $50.66 | Down $ -0.02 | $50.68 | $50.66 | 2,700 |
| 02:32 PM | $50.68 | Up $0.00 | $50.70 | $50.68 | 6,500 |
| 02:32 PM | $50.68 | Up $0.00 | $50.70 | $50.68 | 0 |
| 02:31 PM | $50.68 | Up $0.00 | $50.69 | $50.68 | 4,400 |
| 02:30 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 600 |
| 02:29 PM | $50.68 | Up $0.02 | $50.68 | $50.66 | 3,200 |
| 02:28 PM | $50.66 | Down $ -0.01 | $50.67 | $50.66 | 900 |
| 02:27 PM | $50.67 | Down $ -0.01 | $50.68 | $50.67 | 200 |
| 02:26 PM | $50.68 | Up $0.02 | $50.69 | $50.67 | 3,800 |
| 02:25 PM | $50.66 | Down $ -0.09 | $50.74 | $50.66 | 1,600 |
| 02:24 PM | $50.75 | Down $ -0.02 | $50.75 | $50.75 | 600 |
| 02:23 PM | $50.77 | Down $ -0.01 | $50.77 | $50.75 | 2,600 |
| 02:22 PM | $50.78 | Down $ -0.03 | $50.82 | $50.78 | 3,800 |
| 02:21 PM | $50.81 | Down $ -0.01 | $50.82 | $50.81 | 2,300 |
| 02:20 PM | $50.82 | Down $ -0.02 | $50.83 | $50.80 | 3,800 |
| 02:19 PM | $50.84 | Up $0.00 | $50.84 | $50.84 | 700 |
| 02:18 PM | $50.84 | Down $ -0.01 | $50.84 | $50.83 | 4,400 |
| 02:17 PM | $50.85 | Up $0.04 | $50.85 | $50.83 | 1,400 |
| 02:16 PM | $50.81 | Down $ -0.01 | $50.83 | $50.81 | 400 |
| 02:15 PM | $50.82 | Up $0.00 | $50.82 | $50.79 | 5,500 |
| 02:14 PM | $50.82 | Down $ -0.01 | $50.83 | $50.82 | 600 |
| 02:13 PM | $50.83 | Down $ -0.01 | $50.84 | $50.81 | 3,100 |
| 02:12 PM | $50.84 | Down $ -0.02 | $50.86 | $50.84 | 2,000 |
| 02:11 PM | $50.86 | Up $0.02 | $50.89 | $50.86 | 1,600 |
| 02:10 PM | $50.84 | Up $0.02 | $50.84 | $50.84 | 700 |
| 02:09 PM | $50.82 | Up $0.02 | $50.84 | $50.79 | 5,900 |
| 02:08 PM | $50.80 | Up $0.00 | $50.80 | $50.80 | 2,500 |
| 02:07 PM | $50.80 | Down $ -0.01 | $50.82 | $50.80 | 300 |
| 02:06 PM | $50.81 | Up $0.00 | $50.81 | $50.80 | 4,300 |
| 02:05 PM | $50.81 | Down $ -0.07 | $50.87 | $50.81 | 3,200 |
| 02:04 PM | $50.88 | Down $ -0.01 | $50.90 | $50.88 | 2,000 |
| 02:03 PM | $50.89 | Down $ -0.06 | $50.94 | $50.89 | 2,500 |
| 02:02 PM | $50.95 | Down $ -0.03 | $50.99 | $50.95 | 3,600 |
| 02:01 PM | $50.98 | Down $ -0.02 | $50.98 | $50.98 | 200 |
| 02:00 PM | $51.00 | Down $ -0.02 | $51.01 | $50.99 | 2,100 |
| 01:59 PM | $51.02 | Up $0.04 | $51.02 | $50.99 | 6,000 |
| 01:58 PM | $50.99 | Down $ -0.01 | $51.00 | $50.98 | 1,500 |
| 01:57 PM | $50.99 | Up $0.02 | $51.01 | $50.98 | 4,500 |
| 01:56 PM | $50.97 | Up $0.01 | $50.97 | $50.95 | 1,700 |
| 01:55 PM | $50.96 | Up $0.00 | $50.96 | $50.96 | 400 |
| 01:54 PM | $50.96 | Down $ -0.01 | $50.98 | $50.96 | 1,000 |
| 01:53 PM | $50.97 | Down $ -0.01 | $50.98 | $50.97 | 600 |
| 01:52 PM | $50.98 | Up $0.02 | $50.98 | $50.97 | 3,000 |
| 01:51 PM | $50.96 | Up $0.00 | $50.97 | $50.96 | 1,000 |
| 01:50 PM | $50.96 | Down $ -0.03 | $50.98 | $50.96 | 1,300 |
| 01:49 PM | $50.99 | Up $0.00 | $51.00 | $50.98 | 3,700 |
| 01:48 PM | $50.99 | Up $0.01 | $50.99 | $50.98 | 1,900 |
| 01:47 PM | $50.98 | Up $0.03 | $50.98 | $50.95 | 1,200 |
| 01:46 PM | $50.95 | Up $0.04 | $50.95 | $50.91 | 5,900 |
| 01:45 PM | $50.91 | Up $0.00 | $50.91 | $50.90 | 1,100 |
| 01:44 PM | $50.91 | Up $0.01 | $50.91 | $50.87 | 5,800 |
| 01:43 PM | $50.90 | Up $0.00 | $50.90 | $50.90 | 100 |
| 01:42 PM | $50.90 | Down $ -0.01 | $50.91 | $50.90 | 1,900 |
| 01:41 PM | $50.91 | Up $0.01 | $50.91 | $50.90 | 1,200 |
| 01:40 PM | $50.90 | Up $0.01 | $50.91 | $50.90 | 600 |
| 01:38 PM | $50.89 | Up $0.01 | $50.91 | $50.87 | 3,200 |
| 01:38 PM | $50.89 | Up $0.00 | $50.91 | $50.87 | 0 |
| 01:37 PM | $50.88 | Up $0.02 | $50.88 | $50.88 | 200 |
| 01:36 PM | $50.86 | Up $0.00 | $50.86 | $50.86 | 1,000 |
| 01:35 PM | $50.86 | Down $ -0.02 | $50.88 | $50.85 | 2,200 |
| 01:34 PM | $50.88 | Up $0.01 | $50.88 | $50.88 | 300 |
| 01:33 PM | $50.87 | Up $0.04 | $50.87 | $50.84 | 1,500 |
| 01:32 PM | $50.83 | Up $0.01 | $50.83 | $50.83 | 400 |
| 01:31 PM | $50.82 | Up $0.00 | $50.83 | $50.82 | 200 |
| 01:30 PM | $50.82 | Up $0.00 | $50.82 | $50.82 | 500 |
| 01:29 PM | $50.82 | Up $0.00 | $50.83 | $50.81 | 2,200 |
| 01:28 PM | $50.82 | Up $0.00 | $50.83 | $50.82 | 1,700 |
| 01:26 PM | $50.82 | Down $ -0.01 | $50.82 | $50.82 | 400 |
| 01:26 PM | $50.82 | Up $0.00 | $50.82 | $50.82 | 0 |
| 01:25 PM | $50.83 | Down $ -0.01 | $50.84 | $50.83 | 1,600 |
| 01:24 PM | $50.84 | Down $ -0.02 | $50.84 | $50.83 | 1,400 |
| 01:23 PM | $50.85 | Down $ -0.01 | $50.86 | $50.85 | 1,300 |
| 01:22 PM | $50.86 | Up $0.00 | $50.86 | $50.86 | 1,700 |
| 01:21 PM | $50.86 | Up $0.00 | $50.87 | $50.86 | 1,200 |
| 01:20 PM | $50.86 | Down $ -0.02 | $50.88 | $50.86 | 1,600 |
| 01:19 PM | $50.88 | Down $ -0.01 | $50.88 | $50.88 | 100 |
| 01:18 PM | $50.89 | Up $0.01 | $50.89 | $50.84 | 2,900 |
| 01:17 PM | $50.88 | Up $0.02 | $50.88 | $50.88 | 100 |
| 01:16 PM | $50.86 | Down $ -0.02 | $50.86 | $50.86 | 100 |
| 01:15 PM | $50.88 | Up $0.02 | $50.88 | $50.86 | 600 |
| 01:14 PM | $50.86 | Down $ -0.03 | $50.88 | $50.86 | 1,000 |
| 01:13 PM | $50.89 | Down $ -0.02 | $50.91 | $50.89 | 3,300 |
| 01:12 PM | $50.91 | Up $0.02 | $50.91 | $50.88 | 1,700 |
| 01:11 PM | $50.89 | Down $ -0.01 | $50.91 | $50.89 | 3,000 |
| 01:10 PM | $50.90 | Down $ -0.02 | $50.91 | $50.90 | 1,800 |
| 01:09 PM | $50.92 | Down $ -0.01 | $50.92 | $50.92 | 100 |
| 01:08 PM | $50.93 | Up $0.00 | $50.93 | $50.92 | 700 |
| 01:06 PM | $50.93 | Up $0.12 | $50.93 | $50.80 | 5,600 |
| 01:06 PM | $50.93 | Up $0.00 | $50.93 | $50.80 | 0 |
| 01:05 PM | $50.81 | Down $ -0.01 | $50.81 | $50.81 | 1,700 |
| 01:03 PM | $50.82 | Down $ -0.03 | $50.85 | $50.82 | 1,800 |
| 01:03 PM | $50.82 | Up $0.00 | $50.85 | $50.82 | 0 |
| 01:02 PM | $50.85 | Up $0.07 | $50.85 | $50.78 | 4,300 |
| 01:01 PM | $50.79 | Up $0.02 | $50.79 | $50.76 | 4,400 |
| 01:00 PM | $50.76 | Up $0.00 | $50.76 | $50.76 | 100 |
| 12:59 PM | $50.76 | Up $0.00 | $50.76 | $50.76 | 100 |
| 12:58 PM | $50.76 | Up $0.00 | $50.76 | $50.76 | 100 |
| 12:56 PM | $50.76 | Up $0.01 | $50.76 | $50.75 | 1,000 |
| 12:56 PM | $50.76 | Up $0.00 | $50.76 | $50.75 | 0 |
| 12:53 PM | $50.75 | Down $ -0.02 | $50.77 | $50.73 | 3,600 |
| 12:53 PM | $50.75 | Up $0.00 | $50.77 | $50.73 | 0 |
| 12:53 PM | $50.75 | Up $0.00 | $50.77 | $50.73 | 0 |
| 12:51 PM | $50.77 | Up $0.02 | $50.77 | $50.75 | 2,300 |
| 12:51 PM | $50.77 | Up $0.00 | $50.77 | $50.75 | 0 |
| 12:50 PM | $50.75 | Up $0.01 | $50.75 | $50.72 | 1,800 |
| 12:49 PM | $50.74 | Down $ -0.05 | $50.79 | $50.74 | 7,800 |
| 12:48 PM | $50.79 | Up $0.00 | $50.80 | $50.79 | 4,200 |
| 12:47 PM | $50.79 | Down $ -0.02 | $50.81 | $50.78 | 3,200 |
| 12:46 PM | $50.81 | Up $0.00 | $50.81 | $50.79 | 900 |
| 12:45 PM | $50.81 | Up $0.04 | $50.81 | $50.77 | 4,000 |
| 12:44 PM | $50.77 | Up $0.01 | $50.78 | $50.77 | 700 |
| 12:43 PM | $50.76 | Up $0.00 | $50.77 | $50.75 | 2,400 |
| 12:42 PM | $50.76 | Up $0.01 | $50.76 | $50.76 | 200 |
| 12:41 PM | $50.75 | Up $0.02 | $50.75 | $50.75 | 300 |
| 12:40 PM | $50.73 | Up $0.03 | $50.73 | $50.72 | 600 |
| 12:39 PM | $50.70 | Up $0.00 | $50.70 | $50.70 | 100 |
| 12:38 PM | $50.70 | Down $ -0.06 | $50.76 | $50.69 | 10,500 |
| 12:37 PM | $50.76 | Up $0.02 | $50.76 | $50.74 | 1,800 |
| 12:36 PM | $50.74 | Up $0.00 | $50.74 | $50.74 | 500 |
| 12:35 PM | $50.74 | Up $0.00 | $50.74 | $50.74 | 100 |
| 12:34 PM | $50.74 | Down $ -0.01 | $50.76 | $50.74 | 1,400 |
| 12:33 PM | $50.75 | Up $0.02 | $50.76 | $50.74 | 2,000 |
| 12:32 PM | $50.73 | Up $0.01 | $50.73 | $50.72 | 1,100 |
| 12:31 PM | $50.72 | Down $ -0.06 | $50.78 | $50.72 | 5,800 |
| 12:30 PM | $50.78 | Up $0.01 | $50.79 | $50.77 | 3,600 |
| 12:29 PM | $50.77 | Up $0.01 | $50.77 | $50.77 | 300 |
| 12:28 PM | $50.76 | Up $0.01 | $50.76 | $50.76 | 200 |
| 12:27 PM | $50.75 | Up $0.03 | $50.75 | $50.74 | 800 |
| 12:26 PM | $50.72 | Down $ -0.04 | $50.77 | $50.72 | 6,400 |
| 12:25 PM | $50.76 | Up $0.02 | $50.76 | $50.74 | 800 |
| 12:24 PM | $50.74 | Up $0.00 | $50.74 | $50.74 | 400 |
| 12:23 PM | $50.74 | Up $0.00 | $50.74 | $50.74 | 200 |
| 12:22 PM | $50.74 | Up $0.01 | $50.74 | $50.73 | 400 |
| 12:21 PM | $50.73 | Down $ -0.03 | $50.74 | $50.73 | 600 |
| 12:20 PM | $50.76 | Up $0.01 | $50.76 | $50.75 | 1,100 |
| 12:19 PM | $50.75 | Down $ -0.02 | $50.78 | $50.72 | 3,100 |
| 12:18 PM | $50.77 | Up $0.00 | $50.78 | $50.77 | 1,400 |
| 12:17 PM | $50.77 | Up $0.02 | $50.77 | $50.76 | 900 |
| 12:16 PM | $50.75 | Down $ -0.01 | $50.77 | $50.75 | 900 |
| 12:15 PM | $50.76 | Up $0.00 | $50.76 | $50.74 | 1,900 |
| 12:14 PM | $50.76 | Down $ -0.02 | $50.78 | $50.76 | 600 |
| 12:13 PM | $50.78 | Up $0.04 | $50.78 | $50.74 | 2,800 |
| 12:12 PM | $50.74 | Up $0.00 | $50.74 | $50.73 | 400 |
| 12:11 PM | $50.74 | Down $ -0.03 | $50.77 | $50.74 | 900 |
| 12:10 PM | $50.77 | Down $ -0.01 | $50.80 | $50.77 | 1,000 |
| 12:09 PM | $50.78 | Down $ -0.01 | $50.79 | $50.77 | 1,300 |
| 12:08 PM | $50.79 | Down $ -0.03 | $50.83 | $50.79 | 3,100 |
| 12:07 PM | $50.82 | Up $0.02 | $50.82 | $50.78 | 3,000 |
| 12:06 PM | $50.80 | Up $0.00 | $50.80 | $50.79 | 1,000 |
| 12:05 PM | $50.80 | Down $ -0.04 | $50.83 | $50.79 | 2,000 |
| 12:04 PM | $50.84 | Down $ -0.02 | $50.86 | $50.84 | 1,000 |
| 12:03 PM | $50.86 | Up $0.01 | $50.87 | $50.84 | 3,800 |
| 12:02 PM | $50.85 | Down $ -0.04 | $50.88 | $50.85 | 1,900 |
| 12:01 PM | $50.89 | Down $ -0.02 | $50.89 | $50.89 | 400 |
| 12:00 PM | $50.91 | Up $0.03 | $50.91 | $50.90 | 600 |
| 11:58 AM | $50.88 | Down $ -0.04 | $50.89 | $50.88 | 1,900 |
| 11:58 AM | $50.88 | Up $0.00 | $50.89 | $50.88 | 0 |
| 11:56 AM | $50.92 | Up $0.01 | $50.94 | $50.91 | 1,700 |
| 11:56 AM | $50.92 | Up $0.00 | $50.94 | $50.91 | 0 |
| 11:55 AM | $50.91 | Down $ -0.04 | $50.94 | $50.91 | 800 |
| 11:54 AM | $50.95 | Up $0.03 | $50.95 | $50.94 | 300 |
| 11:53 AM | $50.92 | Down $ -0.05 | $50.97 | $50.92 | 3,500 |
| 11:52 AM | $50.97 | Up $0.01 | $50.97 | $50.96 | 600 |
| 11:51 AM | $50.96 | Down $ -0.03 | $50.97 | $50.96 | 1,800 |
| 11:50 AM | $50.99 | Up $0.03 | $50.99 | $50.97 | 600 |
| 11:48 AM | $50.96 | Up $0.00 | $50.97 | $50.96 | 200 |
| 11:48 AM | $50.96 | Up $0.00 | $50.97 | $50.96 | 0 |
| 11:47 AM | $50.96 | Down $ -0.01 | $50.96 | $50.95 | 1,000 |
| 11:46 AM | $50.97 | Up $0.03 | $50.97 | $50.96 | 400 |
| 11:45 AM | $50.94 | Down $ -0.03 | $50.96 | $50.92 | 3,400 |
| 11:44 AM | $50.97 | Up $0.06 | $51.00 | $50.93 | 2,400 |
| 11:43 AM | $50.91 | Up $0.02 | $50.91 | $50.89 | 800 |
| 11:42 AM | $50.89 | Up $0.01 | $50.89 | $50.88 | 600 |
| 11:41 AM | $50.88 | Up $0.01 | $50.88 | $50.87 | 400 |
| 11:40 AM | $50.87 | Up $0.00 | $50.87 | $50.87 | 300 |
| 11:39 AM | $50.87 | Up $0.04 | $50.87 | $50.84 | 800 |
| 11:38 AM | $50.83 | Up $0.03 | $50.86 | $50.81 | 2,800 |
| 11:37 AM | $50.80 | Down $ -0.01 | $50.81 | $50.80 | 1,000 |
| 11:35 AM | $50.81 | Up $0.03 | $50.82 | $50.79 | 1,600 |
| 11:35 AM | $50.81 | Up $0.00 | $50.82 | $50.79 | 0 |
| 11:34 AM | $50.78 | Down $ -0.02 | $50.79 | $50.78 | 1,100 |
| 11:33 AM | $50.80 | Down $ -0.01 | $50.81 | $50.80 | 700 |
| 11:32 AM | $50.81 | Down $ -0.01 | $50.81 | $50.80 | 600 |
| 11:31 AM | $50.82 | Up $0.01 | $50.84 | $50.78 | 3,000 |
| 11:30 AM | $50.81 | Down $ -0.07 | $50.88 | $50.81 | 1,900 |
| 11:29 AM | $50.88 | Down $ -0.02 | $50.90 | $50.87 | 2,400 |
| 11:28 AM | $50.90 | Down $ -0.02 | $50.92 | $50.90 | 800 |
| 11:27 AM | $50.92 | Down $ -0.02 | $50.94 | $50.92 | 900 |
| 11:26 AM | $50.94 | Down $ -0.02 | $50.97 | $50.94 | 700 |
| 11:25 AM | $50.96 | Up $0.00 | $50.98 | $50.96 | 600 |
| 11:24 AM | $50.96 | Down $ -0.01 | $50.96 | $50.92 | 4,300 |
| 11:23 AM | $50.97 | Down $ -0.03 | $51.00 | $50.96 | 3,100 |
| 11:22 AM | $51.00 | Down $ -0.02 | $51.00 | $51.00 | 100 |
| 11:21 AM | $51.02 | Down $ -0.01 | $51.03 | $51.01 | 1,100 |
| 11:20 AM | $51.03 | Down $ -0.01 | $51.07 | $51.03 | 3,900 |
| 11:17 AM | $51.04 | Up $0.00 | $51.04 | $51.02 | 1,200 |
| 11:17 AM | $51.04 | Up $0.00 | $51.04 | $51.02 | 0 |
| 11:17 AM | $51.04 | Up $0.00 | $51.04 | $51.02 | 0 |
| 11:16 AM | $51.04 | Down $ -0.03 | $51.06 | $51.03 | 1,500 |
| 11:15 AM | $51.07 | Down $ -0.01 | $51.08 | $51.07 | 900 |
| 11:14 AM | $51.08 | Up $0.02 | $51.08 | $51.05 | 1,200 |
| 11:13 AM | $51.06 | Down $ -0.01 | $51.07 | $51.06 | 500 |
| 11:12 AM | $51.07 | Down $ -0.03 | $51.10 | $51.07 | 1,900 |
| 11:11 AM | $51.10 | Up $0.02 | $51.11 | $51.10 | 800 |
| 11:10 AM | $51.08 | Up $0.00 | $51.09 | $51.08 | 1,000 |
| 11:09 AM | $51.08 | Up $0.00 | $51.08 | $51.08 | 100 |
| 11:08 AM | $51.08 | Up $0.00 | $51.08 | $51.08 | 200 |
| 11:07 AM | $51.08 | Up $0.00 | $51.08 | $51.08 | 100 |
| 11:06 AM | $51.08 | Up $0.04 | $51.09 | $51.04 | 2,500 |
| 11:05 AM | $51.04 | Up $0.01 | $51.05 | $51.04 | 1,500 |
| 11:04 AM | $51.03 | Down $ -0.01 | $51.04 | $51.03 | 1,000 |
| 11:03 AM | $51.04 | Down $ -0.03 | $51.07 | $51.04 | 600 |
| 11:02 AM | $51.07 | Down $ -0.03 | $51.11 | $51.07 | 2,600 |
| 11:01 AM | $51.11 | Down $ -0.02 | $51.11 | $51.10 | 500 |
| 11:00 AM | $51.12 | Up $0.00 | $51.13 | $51.11 | 1,600 |
| 10:59 AM | $51.12 | Down $ -0.02 | $51.12 | $51.09 | 2,600 |
| 10:58 AM | $51.14 | Up $0.03 | $51.14 | $51.14 | 200 |
| 10:57 AM | $51.11 | Up $0.06 | $51.11 | $51.06 | 1,700 |
| 10:56 AM | $51.05 | Up $0.03 | $51.06 | $51.04 | 3,600 |
| 10:55 AM | $51.02 | Down $ -0.01 | $51.03 | $51.01 | 1,100 |
| 10:54 AM | $51.03 | Down $ -0.02 | $51.04 | $51.02 | 1,000 |
| 10:53 AM | $51.05 | Up $0.00 | $51.06 | $51.03 | 4,500 |
| 10:52 AM | $51.05 | Up $0.00 | $51.05 | $51.05 | 700 |
| 10:51 AM | $51.05 | Down $ -0.01 | $51.05 | $51.05 | 400 |
| 10:50 AM | $51.06 | Down $ -0.01 | $51.07 | $51.05 | 2,500 |
| 10:49 AM | $51.07 | Up $0.04 | $51.07 | $51.04 | 700 |
| 10:48 AM | $51.03 | Down $0.00 | $51.03 | $51.02 | 2,200 |
| 10:47 AM | $51.04 | Down $ -0.02 | $51.05 | $51.04 | 3,700 |
| 10:46 AM | $51.05 | Up $0.02 | $51.07 | $51.05 | 500 |
| 10:44 AM | $51.03 | Down $ -0.01 | $51.07 | $50.99 | 3,700 |
| 10:44 AM | $51.03 | Up $0.00 | $51.07 | $50.99 | 0 |
| 10:43 AM | $51.04 | Up $0.02 | $51.06 | $51.03 | 1,100 |
| 10:42 AM | $51.02 | Up $0.03 | $51.02 | $51.00 | 1,100 |
| 10:41 AM | $50.99 | Down $ -0.02 | $51.03 | $50.99 | 1,500 |
| 10:40 AM | $51.01 | Up $0.02 | $51.01 | $50.98 | 1,100 |
| 10:39 AM | $50.99 | Down $ -0.03 | $51.06 | $50.99 | 1,900 |
| 10:38 AM | $51.02 | Up $0.03 | $51.02 | $51.02 | 100 |
| 10:37 AM | $50.99 | Down $ -0.10 | $51.05 | $50.98 | 3,500 |
| 10:36 AM | $51.09 | Down $ -0.07 | $51.13 | $51.09 | 1,000 |
| 10:35 AM | $51.16 | Up $0.03 | $51.16 | $51.13 | 200 |
| 10:34 AM | $51.13 | Up $0.00 | $51.16 | $51.11 | 6,400 |
| 10:33 AM | $51.13 | Up $0.06 | $51.13 | $51.07 | 2,800 |
| 10:32 AM | $51.07 | Up $0.01 | $51.07 | $51.07 | 300 |
| 10:31 AM | $51.06 | Down $ -0.04 | $51.08 | $51.06 | 400 |
| 10:30 AM | $51.10 | Down $ -0.03 | $51.11 | $51.08 | 4,400 |
| 10:29 AM | $51.13 | Up $0.01 | $51.17 | $51.13 | 4,100 |
| 10:28 AM | $51.12 | Down $ -0.01 | $51.13 | $51.12 | 500 |
| 10:27 AM | $51.13 | Down $ -0.05 | $51.19 | $51.13 | 6,000 |
| 10:26 AM | $51.18 | Up $0.11 | $51.18 | $51.09 | 700 |
| 10:25 AM | $51.07 | Down $ -0.01 | $51.11 | $51.05 | 1,700 |
| 10:24 AM | $51.08 | Down $ -0.03 | $51.08 | $51.05 | 1,500 |
| 10:23 AM | $51.11 | Down $ -0.02 | $51.16 | $51.11 | 1,200 |
| 10:22 AM | $51.13 | Up $0.08 | $51.14 | $51.08 | 2,800 |
| 10:21 AM | $51.05 | Up $0.05 | $51.06 | $51.00 | 5,900 |
| 10:20 AM | $51.00 | Down $ -0.04 | $51.04 | $51.00 | 1,600 |
| 10:19 AM | $51.04 | Up $0.08 | $51.04 | $51.00 | 200 |
| 10:18 AM | $50.96 | Down $ -0.03 | $51.00 | $50.94 | 3,500 |
| 10:17 AM | $50.99 | Up $0.03 | $51.01 | $50.96 | 2,200 |
| 10:16 AM | $50.96 | Up $0.06 | $50.96 | $50.88 | 3,000 |
| 10:15 AM | $50.90 | Up $0.02 | $50.90 | $50.89 | 1,000 |
| 10:14 AM | $50.88 | Up $0.03 | $50.90 | $50.86 | 5,300 |
| 10:13 AM | $50.85 | Up $0.03 | $50.85 | $50.83 | 1,300 |
| 10:12 AM | $50.82 | Down $ -0.03 | $50.85 | $50.82 | 800 |
| 10:11 AM | $50.85 | Up $0.05 | $50.90 | $50.81 | 14,400 |
| 10:10 AM | $50.80 | Up $0.01 | $50.80 | $50.76 | 2,100 |
| 10:09 AM | $50.79 | Down $ -0.08 | $50.87 | $50.79 | 2,900 |
| 10:08 AM | $50.87 | Down $ -0.02 | $50.89 | $50.84 | 1,600 |
| 10:07 AM | $50.89 | Down $ -0.05 | $50.93 | $50.89 | 2,500 |
| 10:06 AM | $50.94 | Down $ -0.04 | $50.99 | $50.93 | 6,400 |
| 10:05 AM | $50.98 | Down $ -0.01 | $51.00 | $50.98 | 1,200 |
| 10:04 AM | $50.99 | Up $0.03 | $51.00 | $50.96 | 12,800 |
| 10:03 AM | $50.96 | Down $ -0.01 | $50.99 | $50.95 | 3,400 |
| 10:02 AM | $50.97 | Down $ -0.03 | $51.02 | $50.95 | 12,300 |
| 10:01 AM | $51.00 | Up $0.02 | $51.03 | $50.99 | 5,100 |
| 10:00 AM | $50.98 | Down $ -0.01 | $51.01 | $50.93 | 5,000 |
| 09:59 AM | $50.99 | Up $0.13 | $50.99 | $50.87 | 3,000 |
| 09:58 AM | $50.86 | Down $ -0.01 | $50.89 | $50.79 | 10,600 |
| 09:57 AM | $50.87 | Up $0.08 | $50.89 | $50.82 | 3,600 |
| 09:56 AM | $50.79 | Up $0.11 | $50.79 | $50.69 | 2,200 |
| 09:55 AM | $50.68 | Down $ -0.05 | $50.73 | $50.68 | 9,000 |
| 09:54 AM | $50.73 | Up $0.11 | $50.75 | $50.61 | 5,300 |
| 09:53 AM | $50.62 | Up $0.05 | $50.62 | $50.53 | 3,400 |
| 09:52 AM | $50.57 | Down $ -0.02 | $50.61 | $50.55 | 2,600 |
| 09:51 AM | $50.59 | Up $0.05 | $50.66 | $50.56 | 13,300 |
| 09:50 AM | $50.54 | Up $0.02 | $50.58 | $50.50 | 10,700 |
| 09:49 AM | $50.52 | Down $ -0.03 | $50.57 | $50.52 | 4,900 |
| 09:48 AM | $50.55 | Up $0.06 | $50.56 | $50.48 | 8,700 |
| 09:47 AM | $50.49 | Down $ -0.01 | $50.52 | $50.49 | 5,000 |
| 09:46 AM | $50.50 | Down $ -0.01 | $50.52 | $50.40 | 9,700 |
| 09:45 AM | $50.51 | Down $ -0.01 | $50.52 | $50.50 | 3,000 |
| 09:44 AM | $50.52 | Up $0.08 | $50.59 | $50.47 | 8,900 |
| 09:43 AM | $50.44 | Up $0.08 | $50.44 | $50.40 | 900 |
| 09:42 AM | $50.36 | Down $ -0.07 | $50.47 | $50.35 | 1,600 |
| 09:41 AM | $50.43 | Down $ -0.20 | $50.66 | $50.43 | 6,000 |
| 09:40 AM | $50.63 | Up $0.13 | $50.68 | $50.49 | 3,100 |
| 09:39 AM | $50.50 | Up $0.04 | $50.50 | $50.44 | 2,400 |
| 09:38 AM | $50.46 | Up $0.04 | $50.50 | $50.40 | 8,100 |
| 09:37 AM | $50.42 | Down $ -0.06 | $50.44 | $50.37 | 8,000 |
| 09:36 AM | $50.48 | Up $0.08 | $50.50 | $50.34 | 2,900 |
| 09:35 AM | $50.40 | Down $ -0.45 | $50.85 | $50.35 | 15,400 |
| 09:34 AM | $50.85 | Down $ -0.04 | $50.87 | $50.85 | 600 |
| 09:33 AM | $50.89 | Down $ -0.09 | $51.01 | $50.89 | 2,400 |
| 09:32 AM | $50.98 | Down $ -0.24 | $51.20 | $50.98 | 5,800 |
| 09:31 AM | $51.22 | Down $ -0.27 | $51.26 | $51.22 | 1,200 |
| 09:30 AM | $51.49 | Up $0.81 | $51.61 | $51.01 | 16,700 |
| Previous close | $50.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $51.35 | $50.90 | $51.42 | $50.54 | 1,728,400 |
| 07-05-2025 | $50.68 | $52.05 | $52.14 | $50.58 | 2,779,400 |
| 06-05-2025 | $51.54 | $51.68 | $51.71 | $51.49 | 673,700 |
| 05-05-2025 | $51.68 | $51.67 | $51.79 | $51.56 | 543,600 |
| 02-05-2025 | $51.35 | $51.02 | $51.54 | $50.72 | 764,800 |
| 01-05-2025 | $51.58 | $51.83 | $52.05 | $51.50 | 536,100 |
| 30-04-2025 | $52.18 | $51.59 | $52.27 | $51.42 | 1,339,800 |
| 29-04-2025 | $50.99 | $50.78 | $51.23 | $50.76 | 2,134,900 |
| 28-04-2025 | $50.66 | $50.99 | $50.99 | $50.58 | 2,042,000 |
| 25-04-2025 | $50.80 | $50.59 | $50.93 | $50.53 | 1,840,900 |
| 24-04-2025 | $50.90 | $51.09 | $51.15 | $50.87 | 1,778,300 |
| 23-04-2025 | $50.73 | $50.80 | $51.05 | $50.61 | 1,798,500 |
| 22-04-2025 | $50.51 | $50.70 | $50.82 | $50.33 | 3,011,900 |
| 21-04-2025 | $49.72 | $49.37 | $49.78 | $49.16 | 2,740,700 |
| 17-04-2025 | $49.70 | $50.04 | $50.41 | $49.66 | 1,675,500 |
| 16-04-2025 | $50.22 | $49.69 | $50.25 | $49.44 | 1,957,700 |
| 15-04-2025 | $49.48 | $48.99 | $49.59 | $48.76 | 2,478,900 |
| 14-04-2025 | $48.46 | $48.39 | $48.92 | $48.35 | 4,208,600 |
| 11-04-2025 | $47.48 | $48.34 | $48.44 | $47.43 | 1,934,600 |
| 10-04-2025 | $48.80 | $47.98 | $49.13 | $47.46 | 2,496,100 |
| 09-04-2025 | $48.54 | $47.28 | $49.41 | $47.18 | 2,513,600 |
| 08-04-2025 | $48.90 | $48.76 | $49.08 | $48.25 | 3,471,300 |
| 07-04-2025 | $48.83 | $48.43 | $49.47 | $48.28 | 4,250,700 |
| 04-04-2025 | $50.78 | $50.32 | $50.99 | $50.28 | 3,530,600 |
| 03-04-2025 | $51.71 | $51.49 | $51.75 | $51.18 | 3,329,500 |
| 02-04-2025 | $52.03 | $51.86 | $52.09 | $51.62 | 891,600 |
| 01-04-2025 | $51.73 | $51.66 | $51.79 | $51.33 | 2,583,900 |
| 31-03-2025 | $50.88 | $50.92 | $51.37 | $50.79 | 1,531,100 |
| 28-03-2025 | $51.11 | $50.80 | $51.16 | $50.61 | 2,618,400 |
| 27-03-2025 | $51.13 | $50.83 | $51.24 | $50.65 | 1,245,100 |
Graphs are not available, please refer to the detailed table