Print

Quotes and Market Data

Find a quote

POWER CORPORATION OF CANADA, SV

37.98 Up 0.07 (0.18 %)

Delayed : 2024/03/28 16:00:02

  • Previous close $37.91
  • Opening $38.05
  • Price Ask $37.90
  • Price Bid $37.90
  • Size Bid 15
  • Size Ask 25
  • Today High $38.20
  • Today Low $37.82
  • 52 Weeks High $40.30
  • 52 Weeks Low $32.33
  • Volume 2,603,380

Fundamentals

  • P/E Ratio : 11.07
  • Earnings/Share : 1.06
  • Dividends/Share : $0.56
  • Current Div. Yield : 5.92
  • Market Cap (M) : 24,854.34
  • Shares Out (M) : 650.04
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/27

Intraday history

Hour Last Change High Low Volume
04:00 PM $37.98 Down $ -0.02 $38.00 $37.98 1,187,500
03:59 PM $38.00 Down $ -0.04 $38.04 $37.99 32,400
03:58 PM $38.04 Down $ -0.01 $38.05 $38.03 6,300
03:57 PM $38.05 Up $0.01 $38.06 $38.02 13,000
03:56 PM $38.04 Down $ -0.02 $38.06 $38.02 4,000
03:55 PM $38.06 Down $ -0.01 $38.08 $38.05 16,300
03:54 PM $38.07 Up $0.01 $38.07 $38.06 4,300
03:53 PM $38.06 Up $0.01 $38.07 $38.05 6,800
03:52 PM $38.05 Up $0.00 $38.08 $38.04 6,400
03:51 PM $38.05 Up $0.01 $38.07 $38.04 12,600
03:50 PM $38.04 Down $ -0.06 $38.10 $38.01 27,500
03:49 PM $38.10 Up $0.00 $38.10 $38.09 2,000
03:48 PM $38.10 Down $ -0.02 $38.12 $38.10 5,100
03:47 PM $38.12 Up $0.01 $38.12 $38.11 2,600
03:46 PM $38.11 Up $0.00 $38.11 $38.11 1,400
03:45 PM $38.11 Up $0.01 $38.11 $38.10 2,300
03:44 PM $38.10 Up $0.00 $38.10 $38.10 1,600
03:43 PM $38.10 Up $0.00 $38.11 $38.10 1,000
03:42 PM $38.10 Up $0.00 $38.11 $38.10 300
03:41 PM $38.10 Down $ -0.02 $38.12 $38.10 3,800
03:40 PM $38.12 Up $0.01 $38.13 $38.11 3,400
03:39 PM $38.11 Up $0.01 $38.11 $38.10 1,400
03:38 PM $38.10 Down $ -0.04 $38.14 $38.10 3,800
03:37 PM $38.14 Up $0.01 $38.14 $38.13 1,500
03:36 PM $38.13 Up $0.01 $38.13 $38.12 2,200
03:35 PM $38.12 Up $0.00 $38.12 $38.12 2,700
03:34 PM $38.12 Up $0.00 $38.12 $38.12 400
03:33 PM $38.12 Up $0.02 $38.12 $38.10 600
03:32 PM $38.10 Down $ -0.01 $38.11 $38.10 800
03:31 PM $38.11 Down $ -0.02 $38.13 $38.11 9,000
03:30 PM $38.13 Up $0.01 $38.13 $38.12 1,700
03:29 PM $38.12 Down $ -0.01 $38.13 $38.12 1,300
03:28 PM $38.13 Down $ -0.01 $38.13 $38.13 100
03:27 PM $38.13 Down $0.00 $38.14 $38.13 1,200
03:26 PM $38.14 Up $0.02 $38.14 $38.12 1,200
03:25 PM $38.12 Up $0.00 $38.13 $38.12 1,300
03:24 PM $38.12 Up $0.00 $38.12 $38.12 400
03:23 PM $38.12 Down $ -0.02 $38.14 $38.12 1,300
03:22 PM $38.14 Down $ -0.01 $38.15 $38.13 2,800
03:21 PM $38.15 Up $0.00 $38.16 $38.15 1,300
03:20 PM $38.15 Up $0.00 $38.15 $38.15 100
03:19 PM $38.15 Up $0.00 $38.16 $38.15 600
03:18 PM $38.15 Down $ -0.01 $38.16 $38.15 200
03:17 PM $38.16 Up $0.00 $38.17 $38.15 1,800
03:16 PM $38.16 Up $0.01 $38.16 $38.16 300
03:15 PM $38.15 Up $0.00 $38.16 $38.15 2,700
03:14 PM $38.15 Up $0.01 $38.15 $38.15 100
03:13 PM $38.14 Up $0.00 $38.15 $38.14 1,800
03:12 PM $38.14 Up $0.01 $38.14 $38.13 900
03:11 PM $38.13 Up $0.00 $38.13 $38.13 100
03:10 PM $38.13 Up $0.01 $38.13 $38.13 400
03:09 PM $38.12 Up $0.00 $38.13 $38.12 2,300
03:08 PM $38.12 Up $0.02 $38.12 $38.11 1,100
03:07 PM $38.10 Up $0.00 $38.10 $38.10 500
03:06 PM $38.10 Up $0.01 $38.10 $38.10 1,100
03:04 PM $38.09 Down $ -0.01 $38.09 $38.09 800
03:04 PM $38.09 Up $0.00 $38.09 $38.09 0
03:03 PM $38.10 Down $ -0.04 $38.15 $38.10 3,200
03:02 PM $38.14 Up $0.02 $38.14 $38.13 1,700
03:00 PM $38.12 Up $0.00 $38.12 $38.11 500
03:00 PM $38.12 Up $0.00 $38.12 $38.11 0
02:59 PM $38.12 Up $0.00 $38.12 $38.12 400
02:58 PM $38.12 Up $0.00 $38.13 $38.12 1,600
02:57 PM $38.12 Up $0.00 $38.12 $38.11 1,200
02:56 PM $38.12 Up $0.00 $38.12 $38.10 2,100
02:55 PM $38.12 Up $0.01 $38.12 $38.10 600
02:54 PM $38.11 Up $0.00 $38.11 $38.11 200
02:53 PM $38.11 Down $ -0.01 $38.11 $38.10 1,800
02:52 PM $38.12 Up $0.01 $38.12 $38.12 100
02:51 PM $38.11 Up $0.01 $38.12 $38.10 1,600
02:50 PM $38.10 Up $0.00 $38.10 $38.10 100
02:49 PM $38.10 Down $ -0.01 $38.10 $38.08 400
02:48 PM $38.11 Up $0.01 $38.11 $38.10 900
02:46 PM $38.11 Up $0.00 $38.11 $38.11 400
02:46 PM $38.11 Up $0.00 $38.11 $38.11 0
02:44 PM $38.10 Up $0.00 $38.11 $38.09 1,300
02:44 PM $38.10 Up $0.00 $38.11 $38.09 0
02:43 PM $38.10 Up $0.01 $38.11 $38.10 1,000
02:41 PM $38.09 Up $0.02 $38.10 $38.09 5,900
02:41 PM $38.09 Up $0.00 $38.10 $38.09 0
02:40 PM $38.07 Up $0.04 $38.08 $38.04 3,500
02:39 PM $38.04 Up $0.00 $38.04 $38.04 200
02:38 PM $38.04 Down $ -0.02 $38.06 $38.04 1,200
02:37 PM $38.05 Down $ -0.01 $38.05 $38.05 300
02:36 PM $38.06 Up $0.00 $38.08 $38.06 900
02:35 PM $38.06 Up $0.01 $38.06 $38.06 100
02:34 PM $38.05 Down $ -0.05 $38.10 $38.05 7,900
02:33 PM $38.10 Up $0.00 $38.10 $38.09 2,600
02:32 PM $38.09 Up $0.02 $38.09 $38.05 4,100
02:31 PM $38.07 Down $ -0.01 $38.08 $38.07 600
02:30 PM $38.08 Up $0.01 $38.08 $38.08 200
02:29 PM $38.07 Down $ -0.02 $38.08 $38.07 300
02:28 PM $38.09 Up $0.01 $38.09 $38.07 900
02:27 PM $38.09 Up $0.01 $38.09 $38.09 200
02:26 PM $38.08 Up $0.00 $38.08 $38.08 200
02:25 PM $38.08 Up $0.01 $38.08 $38.07 400
02:24 PM $38.07 Up $0.00 $38.07 $38.07 100
02:23 PM $38.07 Down $ -0.01 $38.08 $38.07 600
02:22 PM $38.08 Down $ -0.01 $38.10 $38.08 2,400
02:21 PM $38.09 Down $ -0.01 $38.10 $38.09 300
02:20 PM $38.10 Down $ -0.04 $38.14 $38.10 3,600
02:19 PM $38.14 Down $ -0.03 $38.16 $38.14 1,100
02:18 PM $38.17 Down $ -0.01 $38.19 $38.17 1,000
02:17 PM $38.18 Up $0.01 $38.18 $38.14 5,400
02:16 PM $38.17 Up $0.01 $38.17 $38.17 400
02:14 PM $38.16 Down $ -0.02 $38.18 $38.16 600
02:14 PM $38.16 Up $0.00 $38.18 $38.16 0
02:13 PM $38.18 Up $0.03 $38.18 $38.14 2,900
02:12 PM $38.15 Down $ -0.01 $38.17 $38.15 1,000
02:11 PM $38.16 Up $0.01 $38.16 $38.15 1,200
02:10 PM $38.15 Up $0.00 $38.15 $38.13 2,000
02:09 PM $38.15 Up $0.00 $38.15 $38.15 1,000
02:08 PM $38.15 Up $0.01 $38.15 $38.14 2,100
02:07 PM $38.14 Up $0.01 $38.14 $38.14 200
02:06 PM $38.13 Up $0.00 $38.13 $38.12 600
02:05 PM $38.13 Up $0.03 $38.13 $38.11 3,100
02:04 PM $38.10 Up $0.01 $38.10 $38.10 300
02:03 PM $38.10 Down $ -0.01 $38.10 $38.10 800
02:02 PM $38.10 Up $0.00 $38.10 $38.10 200
02:01 PM $38.10 Up $0.00 $38.10 $38.10 100
02:00 PM $38.10 Up $0.01 $38.10 $38.10 100
01:59 PM $38.09 Down $ -0.01 $38.11 $38.09 500
01:58 PM $38.10 Up $0.00 $38.10 $38.10 500
01:57 PM $38.10 Up $0.01 $38.10 $38.10 100
01:56 PM $38.10 Up $0.00 $38.10 $38.09 600
01:54 PM $38.09 Up $0.00 $38.10 $38.08 1,200
01:54 PM $38.09 Up $0.00 $38.10 $38.08 0
01:53 PM $38.09 Up $0.00 $38.09 $38.09 300
01:51 PM $38.09 Up $0.00 $38.11 $38.08 1,400
01:51 PM $38.09 Up $0.00 $38.11 $38.08 0
01:50 PM $38.09 Down $ -0.01 $38.10 $38.09 900
01:49 PM $38.10 Up $0.01 $38.10 $38.09 2,200
01:48 PM $38.10 Up $0.00 $38.10 $38.09 200
01:47 PM $38.09 Up $0.00 $38.09 $38.09 100
01:46 PM $38.09 Up $0.00 $38.09 $38.09 200
01:45 PM $38.09 Up $0.00 $38.10 $38.09 1,200
01:43 PM $38.09 Down $ -0.01 $38.10 $38.08 1,900
01:43 PM $38.09 Up $0.00 $38.10 $38.08 0
01:42 PM $38.10 Up $0.01 $38.10 $38.10 600
01:41 PM $38.09 Up $0.00 $38.09 $38.08 700
01:40 PM $38.09 Up $0.06 $38.09 $38.04 4,900
01:39 PM $38.03 Down $ -0.01 $38.04 $38.03 300
01:38 PM $38.04 Up $0.02 $38.04 $38.03 900
01:36 PM $38.03 Down $ -0.01 $38.03 $38.01 1,400
01:36 PM $38.03 Up $0.00 $38.03 $38.01 0
01:34 PM $38.03 Up $0.01 $38.03 $38.02 200
01:34 PM $38.03 Up $0.00 $38.03 $38.02 0
01:33 PM $38.02 Up $0.00 $38.03 $38.01 700
01:32 PM $38.02 Up $0.00 $38.02 $38.02 300
01:30 PM $38.02 Up $0.01 $38.02 $38.01 500
01:30 PM $38.02 Up $0.00 $38.02 $38.01 0
01:29 PM $38.01 Down $ -0.02 $38.04 $38.01 800
01:28 PM $38.03 Down $ -0.02 $38.05 $38.02 3,500
01:27 PM $38.05 Up $0.01 $38.05 $38.05 400
01:26 PM $38.04 Up $0.00 $38.04 $38.04 400
01:25 PM $38.04 Up $0.00 $38.05 $38.04 300
01:24 PM $38.04 Up $0.02 $38.04 $38.03 1,100
01:23 PM $38.02 Down $ -0.01 $38.04 $38.02 700
01:22 PM $38.03 Up $0.00 $38.03 $38.03 200
01:21 PM $38.03 Down $ -0.01 $38.04 $38.03 1,700
01:19 PM $38.04 Down $ -0.01 $38.05 $38.03 2,200
01:19 PM $38.04 Up $0.00 $38.05 $38.03 0
01:18 PM $38.05 Down $0.00 $38.05 $38.05 100
01:17 PM $38.05 Up $0.01 $38.05 $38.05 100
01:16 PM $38.04 Up $0.00 $38.05 $38.04 1,100
01:14 PM $38.04 Up $0.01 $38.04 $38.04 300
01:14 PM $38.04 Up $0.00 $38.04 $38.04 0
01:12 PM $38.03 Up $0.00 $38.04 $38.03 4,100
01:12 PM $38.03 Up $0.00 $38.04 $38.03 0
01:11 PM $38.03 Down $ -0.03 $38.04 $38.03 1,100
01:09 PM $38.06 Down $ -0.01 $38.08 $38.06 1,400
01:09 PM $38.06 Up $0.00 $38.08 $38.06 0
01:08 PM $38.07 Up $0.00 $38.07 $38.07 300
01:07 PM $38.07 Up $0.00 $38.07 $38.07 200
01:06 PM $38.07 Up $0.00 $38.07 $38.07 200
01:05 PM $38.07 Up $0.04 $38.08 $38.05 1,400
01:04 PM $38.03 Down $ -0.01 $38.05 $38.03 900
01:02 PM $38.04 Down $ -0.01 $38.04 $38.04 500
01:02 PM $38.04 Up $0.00 $38.04 $38.04 0
01:01 PM $38.05 Down $ -0.03 $38.08 $38.05 3,100
01:00 PM $38.08 Up $0.00 $38.08 $38.08 400
12:59 PM $38.08 Up $0.01 $38.08 $38.08 100
12:58 PM $38.07 Up $0.00 $38.07 $38.07 200
12:57 PM $38.07 Up $0.01 $38.07 $38.06 1,000
12:56 PM $38.06 Up $0.00 $38.06 $38.06 100
12:55 PM $38.06 Up $0.00 $38.06 $38.06 300
12:54 PM $38.06 Up $0.01 $38.06 $38.06 100
12:53 PM $38.05 Up $0.01 $38.07 $38.05 500
12:52 PM $38.04 Up $0.01 $38.05 $38.04 1,000
12:51 PM $38.03 Up $0.02 $38.03 $38.03 100
12:50 PM $38.01 Up $0.00 $38.02 $38.01 500
12:49 PM $38.01 Up $0.02 $38.01 $38.00 700
12:48 PM $37.99 Up $0.01 $38.00 $37.99 200
12:46 PM $37.98 Down $ -0.01 $37.98 $37.98 100
12:46 PM $37.98 Up $0.00 $37.98 $37.98 0
12:45 PM $37.99 Down $ -0.01 $37.99 $37.99 100
12:44 PM $38.00 Up $0.03 $38.00 $37.98 500
12:43 PM $37.97 Up $0.01 $37.97 $37.96 900
12:42 PM $37.96 Down $ -0.01 $37.96 $37.95 1,000
12:41 PM $37.97 Up $0.01 $37.97 $37.97 100
12:40 PM $37.96 Down $ -0.03 $38.00 $37.96 1,500
12:39 PM $37.99 Up $0.01 $37.99 $37.98 500
12:38 PM $37.98 Up $0.01 $37.98 $37.96 800
12:37 PM $37.97 Up $0.00 $37.97 $37.97 300
12:35 PM $37.97 Down $ -0.01 $37.97 $37.97 700
12:35 PM $37.97 Up $0.00 $37.97 $37.97 0
12:34 PM $37.98 Down $ -0.01 $37.99 $37.98 1,400
12:33 PM $37.99 Down $ -0.02 $37.99 $37.99 2,100
12:32 PM $38.01 Up $0.02 $38.01 $38.01 100
12:31 PM $37.99 Down $ -0.01 $37.99 $37.97 3,200
12:30 PM $38.00 Down $ -0.02 $38.02 $38.00 1,700
12:29 PM $38.02 Up $0.01 $38.02 $38.02 100
12:28 PM $38.01 Up $0.02 $38.01 $37.98 1,800
12:27 PM $37.99 Up $0.00 $38.00 $37.99 1,400
12:26 PM $37.99 Up $0.01 $37.99 $37.99 300
12:25 PM $37.98 Up $0.02 $37.98 $37.96 1,000
12:24 PM $37.96 Down $ -0.01 $37.96 $37.96 1,100
12:23 PM $37.97 Up $0.00 $37.97 $37.97 400
12:22 PM $37.97 Up $0.01 $37.97 $37.96 300
12:20 PM $37.96 Up $0.00 $37.97 $37.96 1,300
12:20 PM $37.96 Up $0.00 $37.97 $37.96 0
12:19 PM $37.96 Up $0.01 $37.96 $37.96 100
12:18 PM $37.95 Up $0.00 $37.96 $37.94 1,100
12:17 PM $37.95 Up $0.02 $37.95 $37.94 300
12:16 PM $37.93 Down $ -0.01 $37.93 $37.93 600
12:15 PM $37.94 Down $ -0.01 $37.95 $37.94 800
12:13 PM $37.95 Down $ -0.02 $37.97 $37.95 1,300
12:13 PM $37.95 Up $0.00 $37.97 $37.95 0
12:11 PM $37.97 Up $0.03 $37.98 $37.96 1,800
12:11 PM $37.97 Up $0.00 $37.98 $37.96 0
12:10 PM $37.94 Down $ -0.02 $37.94 $37.94 800
12:09 PM $37.96 Down $ -0.01 $37.96 $37.96 1,200
12:08 PM $37.97 Down $ -0.01 $37.98 $37.97 800
12:07 PM $37.98 Down $ -0.01 $38.00 $37.98 1,000
12:06 PM $37.99 Up $0.02 $37.99 $37.97 800
12:05 PM $37.96 Down $ -0.07 $38.03 $37.95 13,800
12:04 PM $38.03 Up $0.00 $38.04 $38.02 800
12:03 PM $38.03 Up $0.00 $38.04 $38.02 800
12:01 PM $38.03 Up $0.03 $38.03 $38.01 1,000
12:01 PM $38.03 Up $0.00 $38.03 $38.01 0
12:00 PM $38.00 Up $0.00 $38.01 $38.00 800
11:58 AM $38.00 Up $0.01 $38.00 $37.99 500
11:58 AM $38.00 Up $0.00 $38.00 $37.99 0
11:57 AM $37.99 Up $0.01 $37.99 $37.99 100
11:56 AM $37.98 Down $ -0.01 $37.98 $37.98 1,500
11:54 AM $37.99 Up $0.02 $37.99 $37.97 1,100
11:54 AM $37.99 Up $0.00 $37.99 $37.97 0
11:53 AM $37.97 Down $0.00 $37.97 $37.97 200
11:52 AM $37.97 Down $ -0.02 $37.99 $37.97 1,000
11:51 AM $37.99 Up $0.01 $37.99 $37.98 700
11:50 AM $37.98 Up $0.01 $37.98 $37.97 300
11:49 AM $37.97 Up $0.00 $37.98 $37.97 1,300
11:48 AM $37.97 Up $0.02 $37.97 $37.94 1,400
11:47 AM $37.95 Up $0.00 $37.95 $37.95 100
11:46 AM $37.95 Up $0.00 $37.95 $37.94 2,200
11:45 AM $37.95 Down $ -0.01 $37.96 $37.95 2,100
11:44 AM $37.96 Up $0.01 $37.96 $37.96 200
11:43 AM $37.95 Down $ -0.02 $37.96 $37.95 1,400
11:42 AM $37.97 Down $ -0.02 $37.98 $37.97 600
11:41 AM $37.99 Up $0.03 $37.99 $37.97 800
11:40 AM $37.96 Down $ -0.04 $38.00 $37.96 2,600
11:39 AM $38.00 Up $0.01 $38.00 $37.99 400
11:38 AM $37.99 Up $0.01 $37.99 $37.99 300
11:37 AM $37.98 Up $0.00 $37.98 $37.98 1,000
11:36 AM $37.98 Up $0.01 $37.98 $37.97 700
11:35 AM $37.97 Down $ -0.01 $37.98 $37.97 900
11:34 AM $37.98 Up $0.00 $37.98 $37.98 300
11:33 AM $37.98 Up $0.01 $37.98 $37.98 100
11:32 AM $37.97 Up $0.00 $37.98 $37.97 1,200
11:31 AM $37.97 Up $0.00 $37.97 $37.97 100
11:30 AM $37.97 Down $0.00 $37.97 $37.97 1,100
11:29 AM $37.97 Down $ -0.02 $37.98 $37.97 200
11:28 AM $37.99 Up $0.00 $37.99 $37.98 400
11:27 AM $37.99 Down $0.00 $38.00 $37.99 500
11:26 AM $38.00 Down $ -0.01 $38.00 $37.99 400
11:25 AM $38.00 Down $ -0.02 $38.01 $38.00 1,100
11:24 AM $38.02 Up $0.02 $38.02 $38.01 500
11:23 AM $38.00 Up $0.01 $38.00 $38.00 1,000
11:22 AM $37.99 Up $0.00 $38.00 $37.99 400
11:21 AM $37.99 Up $0.01 $37.99 $37.99 100
11:20 AM $37.98 Down $ -0.02 $37.99 $37.98 700
11:19 AM $38.00 Up $0.01 $38.00 $38.00 100
11:18 AM $37.99 Up $0.01 $37.99 $37.99 100
11:17 AM $37.98 Up $0.05 $37.98 $37.94 1,200
11:16 AM $37.93 Up $0.00 $37.93 $37.93 200
11:15 AM $37.93 Down $ -0.02 $37.95 $37.93 1,100
11:14 AM $37.95 Up $0.00 $37.97 $37.95 1,700
11:13 AM $37.95 Up $0.02 $37.95 $37.94 500
11:12 AM $37.93 Up $0.01 $37.93 $37.93 300
11:11 AM $37.93 Down $ -0.01 $37.93 $37.93 100
11:10 AM $37.93 Up $0.00 $37.93 $37.93 100
11:09 AM $37.93 Down $ -0.01 $37.94 $37.93 900
11:08 AM $37.94 Up $0.02 $37.94 $37.93 700
11:07 AM $37.92 Up $0.00 $37.92 $37.92 300
11:05 AM $37.92 Up $0.01 $37.92 $37.91 1,200
11:05 AM $37.92 Up $0.00 $37.92 $37.91 0
11:04 AM $37.91 Down $ -0.01 $37.92 $37.91 1,200
11:03 AM $37.92 Down $ -0.01 $37.93 $37.92 1,400
11:01 AM $37.93 Up $0.00 $37.94 $37.93 500
11:01 AM $37.93 Up $0.00 $37.94 $37.93 0
10:59 AM $37.93 Down $ -0.01 $37.95 $37.93 1,700
10:59 AM $37.93 Up $0.00 $37.95 $37.93 0
10:58 AM $37.94 Up $0.01 $37.94 $37.94 800
10:57 AM $37.93 Up $0.01 $37.94 $37.93 1,100
10:56 AM $37.93 Up $0.00 $37.93 $37.92 2,100
10:55 AM $37.92 Down $ -0.01 $37.93 $37.92 500
10:54 AM $37.93 Down $ -0.02 $37.96 $37.93 900
10:53 AM $37.95 Up $0.02 $37.95 $37.94 1,000
10:52 AM $37.93 Up $0.00 $37.94 $37.93 500
10:50 AM $37.93 Up $0.00 $37.93 $37.92 500
10:50 AM $37.93 Up $0.00 $37.93 $37.92 0
10:49 AM $37.93 Down $ -0.05 $37.98 $37.93 1,800
10:48 AM $37.98 Up $0.00 $37.98 $37.98 500
10:47 AM $37.98 Up $0.00 $37.98 $37.98 400
10:46 AM $37.98 Up $0.02 $37.98 $37.97 1,700
10:45 AM $37.96 Down $ -0.01 $37.97 $37.96 700
10:44 AM $37.97 Up $0.00 $37.97 $37.97 100
10:43 AM $37.97 Down $ -0.03 $37.99 $37.97 3,300
10:42 AM $38.00 Up $0.00 $38.00 $38.00 100
10:40 AM $38.00 Up $0.01 $38.00 $37.99 300
10:40 AM $38.00 Up $0.00 $38.00 $37.99 0
10:39 AM $37.99 Up $0.00 $38.01 $37.99 900
10:38 AM $37.99 Down $ -0.02 $38.02 $37.99 1,900
10:37 AM $38.01 Down $ -0.02 $38.03 $38.01 1,000
10:36 AM $38.03 Down $ -0.01 $38.03 $38.01 800
10:35 AM $38.04 Up $0.01 $38.04 $38.03 1,600
10:34 AM $38.03 Up $0.00 $38.03 $38.02 300
10:33 AM $38.03 Up $0.00 $38.04 $38.03 1,300
10:32 AM $38.03 Down $ -0.01 $38.05 $38.03 700
10:31 AM $38.04 Up $0.02 $38.05 $38.04 2,100
10:30 AM $38.02 Down $ -0.03 $38.05 $38.02 600
10:29 AM $38.05 Up $0.00 $38.05 $38.05 400
10:28 AM $38.05 Down $ -0.02 $38.08 $38.05 1,900
10:27 AM $38.07 Up $0.00 $38.08 $38.07 1,500
10:26 AM $38.07 Up $0.01 $38.07 $38.05 1,200
10:25 AM $38.06 Up $0.02 $38.07 $38.05 1,900
10:24 AM $38.04 Down $ -0.04 $38.08 $38.04 6,600
10:23 AM $38.08 Up $0.00 $38.08 $38.07 800
10:22 AM $38.08 Up $0.08 $38.08 $38.02 1,800
10:21 AM $38.00 Up $0.02 $38.01 $37.99 2,600
10:20 AM $37.98 Down $ -0.05 $38.01 $37.98 2,100
10:19 AM $38.03 Down $ -0.03 $38.05 $38.01 4,200
10:18 AM $38.06 Down $ -0.04 $38.08 $38.06 4,100
10:17 AM $38.10 Down $ -0.05 $38.14 $38.10 1,900
10:16 AM $38.15 Up $0.00 $38.16 $38.15 800
10:15 AM $38.15 Down $ -0.02 $38.18 $38.15 1,000
10:14 AM $38.18 Up $0.02 $38.18 $38.16 2,500
10:13 AM $38.15 Down $ -0.02 $38.16 $38.15 1,400
10:12 AM $38.17 Up $0.01 $38.17 $38.16 400
10:11 AM $38.16 Up $0.00 $38.17 $38.16 400
10:10 AM $38.16 Up $0.01 $38.16 $38.14 1,000
10:09 AM $38.15 Up $0.00 $38.15 $38.15 200
10:08 AM $38.15 Down $ -0.04 $38.20 $38.15 2,200
10:07 AM $38.19 Up $0.01 $38.19 $38.19 200
10:06 AM $38.18 Down $ -0.02 $38.20 $38.17 3,200
10:05 AM $38.20 Up $0.02 $38.20 $38.19 600
10:04 AM $38.18 Up $0.06 $38.18 $38.12 6,200
10:03 AM $38.12 Up $0.01 $38.12 $38.11 2,200
10:02 AM $38.11 Up $0.00 $38.11 $38.10 500
10:01 AM $38.11 Up $0.00 $38.11 $38.10 400
10:00 AM $38.11 Up $0.05 $38.11 $38.07 1,300
09:59 AM $38.06 Up $0.00 $38.06 $38.06 100
09:58 AM $38.06 Down $ -0.03 $38.08 $38.06 600
09:57 AM $38.09 Up $0.00 $38.10 $38.09 500
09:56 AM $38.09 Down $ -0.02 $38.11 $38.09 1,200
09:55 AM $38.11 Up $0.01 $38.12 $38.11 500
09:54 AM $38.11 Down $ -0.01 $38.11 $38.11 500
09:53 AM $38.11 Up $0.02 $38.12 $38.09 5,200
09:50 AM $38.09 Up $0.00 $38.11 $38.09 1,100
09:50 AM $38.09 Up $0.00 $38.11 $38.09 0
09:50 AM $38.09 Up $0.00 $38.11 $38.09 0
09:49 AM $38.09 Up $0.04 $38.09 $38.05 1,300
09:48 AM $38.05 Up $0.02 $38.05 $38.02 1,700
09:46 AM $38.03 Down $ -0.01 $38.03 $38.02 400
09:46 AM $38.03 Up $0.00 $38.03 $38.02 0
09:45 AM $38.04 Up $0.01 $38.05 $38.04 400
09:44 AM $38.03 Up $0.00 $38.08 $38.03 1,500
09:43 AM $38.03 Up $0.01 $38.03 $38.02 400
09:42 AM $38.02 Down $ -0.03 $38.04 $38.02 700
09:41 AM $38.05 Up $0.05 $38.05 $38.02 800
09:40 AM $38.00 Down $ -0.03 $38.02 $37.98 1,900
09:39 AM $38.03 Up $0.03 $38.03 $38.00 1,000
09:38 AM $38.00 Down $ -0.03 $38.00 $38.00 200
09:37 AM $38.03 Down $ -0.07 $38.10 $38.03 2,100
09:36 AM $38.10 Up $0.04 $38.13 $38.04 5,400
09:35 AM $38.06 Up $0.04 $38.06 $38.01 700
09:34 AM $38.02 Down $ -0.01 $38.06 $38.02 1,500
09:32 AM $38.03 Down $ -0.04 $38.04 $38.03 700
09:32 AM $38.03 Up $0.00 $38.04 $38.03 0
09:31 AM $38.07 Up $0.25 $38.07 $38.04 500
09:30 AM $37.82 Down $ -0.09 $38.05 $37.82 863,800
Previous close $37.91

One month history

Date Closing Opening High Low Volume
28-03-2024 $37.98 $38.01 $38.19 $37.93 1,573,700
27-03-2024 $37.91 $37.76 $37.91 $37.59 1,532,400
26-03-2024 $38.13 $38.36 $38.44 $38.13 2,335,500
25-03-2024 $38.12 $38.24 $38.28 $38.04 4,818,800
22-03-2024 $37.98 $38.78 $38.79 $37.89 12,817,800
21-03-2024 $39.82 $39.58 $40.18 $39.58 4,123,400
20-03-2024 $39.27 $39.25 $39.42 $39.16 3,660,300
19-03-2024 $39.16 $39.09 $39.25 $39.04 2,564,700
18-03-2024 $38.77 $38.61 $38.80 $38.57 4,079,100
15-03-2024 $38.72 $38.76 $38.95 $38.58 4,013,600
14-03-2024 $38.66 $38.53 $38.69 $38.34 3,236,700
13-03-2024 $39.02 $38.94 $39.11 $38.81 2,398,400
12-03-2024 $39.02 $39.04 $39.05 $38.84 2,423,100
11-03-2024 $39.12 $39.22 $39.22 $39.01 2,741,100
08-03-2024 $39.38 $39.75 $39.76 $39.35 2,310,700
07-03-2024 $40.25 $39.86 $40.30 $39.83 1,346,200
06-03-2024 $39.27 $39.22 $39.37 $39.10 1,158,400
05-03-2024 $39.13 $39.42 $39.46 $39.04 2,819,700
04-03-2024 $39.19 $39.37 $39.39 $39.10 819,900
01-03-2024 $39.18 $39.48 $39.50 $39.08 1,237,300
29-02-2024 $39.21 $39.26 $39.51 $38.98 6,446,800
28-02-2024 $38.91 $38.99 $39.18 $38.84 405,700
27-02-2024 $38.94 $39.02 $39.06 $38.83 503,800
26-02-2024 $39.02 $39.26 $39.38 $39.02 1,263,000
23-02-2024 $39.90 $39.95 $40.08 $39.83 1,177,100
22-02-2024 $39.61 $39.40 $39.64 $39.32 1,299,900
21-02-2024 $39.11 $38.88 $39.18 $38.80 2,478,100
20-02-2024 $38.67 $38.58 $38.68 $38.45 2,411,100
16-02-2024 $38.32 $38.35 $38.48 $38.24 895,500
15-02-2024 $38.12 $38.10 $38.43 $37.88 1,247,000
Graphs are not available, please refer to the detailed table
Back to top