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