Quotes and Market Data
Find a quote
ROGERS COMMUNICATIONS INC., CL.B, NV
55.50 Down -0.40 (-0.72 %)
Delayed : 2024/03/28 16:15:37
- Previous close $55.90
- Opening $55.76
- Price Ask $55.48
- Price Bid $55.48
- Size Bid 3
- Size Ask 1
- Today High $56.07
- Today Low $55.48
- 52 Weeks High $67.67
- 52 Weeks Low $50.15
- Volume 1,025,953
Fundamentals
- P/E Ratio : 34.26
- Earnings/Share : 1.51
- Dividends/Share : $0.50
- Current Div. Yield : 3.60
- Market Cap (M) : 29,618.57
- Shares Out (M) : 531.26
- Exchange : XTSE
- Ex Dividend Date : 2024/03/08
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $55.50 | Down $ -0.02 | $55.51 | $55.50 | 297,200 |
03:59 PM | $55.52 | Down $ -0.01 | $55.54 | $55.51 | 20,700 |
03:58 PM | $55.53 | Down $ -0.01 | $55.54 | $55.52 | 9,600 |
03:57 PM | $55.54 | Up $0.00 | $55.55 | $55.53 | 3,600 |
03:56 PM | $55.54 | Up $0.02 | $55.54 | $55.49 | 12,100 |
03:55 PM | $55.52 | Up $0.00 | $55.56 | $55.50 | 22,700 |
03:54 PM | $55.52 | Up $0.03 | $55.53 | $55.49 | 8,700 |
03:53 PM | $55.49 | Down $ -0.01 | $55.52 | $55.48 | 9,500 |
03:52 PM | $55.50 | Down $ -0.01 | $55.52 | $55.50 | 3,700 |
03:51 PM | $55.51 | Up $0.01 | $55.52 | $55.50 | 10,200 |
03:50 PM | $55.50 | Down $ -0.08 | $55.58 | $55.50 | 9,000 |
03:49 PM | $55.58 | Up $0.00 | $55.59 | $55.58 | 3,200 |
03:48 PM | $55.58 | Down $ -0.02 | $55.59 | $55.58 | 2,500 |
03:47 PM | $55.60 | Down $ -0.02 | $55.61 | $55.60 | 2,600 |
03:46 PM | $55.62 | Up $0.01 | $55.63 | $55.60 | 6,300 |
03:44 PM | $55.61 | Down $ -0.02 | $55.63 | $55.61 | 1,600 |
03:44 PM | $55.61 | Up $0.00 | $55.63 | $55.61 | 0 |
03:43 PM | $55.63 | Up $0.01 | $55.63 | $55.62 | 2,600 |
03:42 PM | $55.62 | Up $0.03 | $55.62 | $55.58 | 4,500 |
03:41 PM | $55.59 | Up $0.02 | $55.59 | $55.57 | 4,300 |
03:40 PM | $55.57 | Up $0.01 | $55.58 | $55.57 | 1,700 |
03:39 PM | $55.57 | Down $ -0.02 | $55.58 | $55.57 | 3,200 |
03:38 PM | $55.58 | Up $0.00 | $55.58 | $55.57 | 5,000 |
03:37 PM | $55.58 | Up $0.00 | $55.58 | $55.57 | 1,500 |
03:36 PM | $55.58 | Down $ -0.01 | $55.58 | $55.57 | 4,400 |
03:35 PM | $55.59 | Down $ -0.02 | $55.60 | $55.59 | 1,000 |
03:34 PM | $55.61 | Down $ -0.02 | $55.62 | $55.61 | 2,500 |
03:33 PM | $55.63 | Down $ -0.02 | $55.64 | $55.62 | 5,100 |
03:32 PM | $55.64 | Down $ -0.05 | $55.68 | $55.64 | 3,800 |
03:31 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 3,000 |
03:30 PM | $55.69 | Up $0.05 | $55.69 | $55.65 | 3,900 |
03:29 PM | $55.64 | Down $ -0.01 | $55.65 | $55.64 | 1,300 |
03:28 PM | $55.65 | Down $ -0.02 | $55.67 | $55.65 | 3,300 |
03:27 PM | $55.67 | Down $ -0.01 | $55.68 | $55.67 | 1,900 |
03:26 PM | $55.68 | Up $0.01 | $55.69 | $55.66 | 4,300 |
03:25 PM | $55.67 | Up $0.01 | $55.67 | $55.66 | 500 |
03:24 PM | $55.66 | Down $ -0.01 | $55.66 | $55.65 | 1,800 |
03:23 PM | $55.67 | Down $ -0.02 | $55.67 | $55.66 | 1,300 |
03:22 PM | $55.69 | Down $ -0.02 | $55.70 | $55.69 | 2,900 |
03:20 PM | $55.71 | Up $0.00 | $55.71 | $55.70 | 3,600 |
03:20 PM | $55.71 | Up $0.00 | $55.71 | $55.70 | 0 |
03:19 PM | $55.71 | Down $ -0.01 | $55.72 | $55.71 | 2,200 |
03:18 PM | $55.72 | Down $ -0.01 | $55.72 | $55.72 | 600 |
03:17 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 800 |
03:16 PM | $55.73 | Up $0.02 | $55.73 | $55.71 | 3,100 |
03:15 PM | $55.71 | Up $0.01 | $55.71 | $55.70 | 900 |
03:14 PM | $55.70 | Down $ -0.02 | $55.72 | $55.70 | 1,100 |
03:13 PM | $55.72 | Down $ -0.01 | $55.72 | $55.72 | 1,800 |
03:12 PM | $55.73 | Up $0.00 | $55.74 | $55.72 | 5,100 |
03:11 PM | $55.73 | Down $ -0.03 | $55.76 | $55.73 | 800 |
03:10 PM | $55.76 | Up $0.00 | $55.77 | $55.76 | 1,500 |
03:09 PM | $55.76 | Up $0.01 | $55.76 | $55.74 | 1,900 |
03:08 PM | $55.75 | Down $ -0.01 | $55.76 | $55.75 | 1,500 |
03:07 PM | $55.76 | Down $ -0.02 | $55.79 | $55.76 | 1,500 |
03:06 PM | $55.78 | Down $ -0.02 | $55.79 | $55.78 | 900 |
03:05 PM | $55.80 | Up $0.00 | $55.81 | $55.79 | 1,000 |
03:04 PM | $55.80 | Down $ -0.01 | $55.80 | $55.80 | 2,100 |
03:02 PM | $55.81 | Down $ -0.01 | $55.81 | $55.81 | 900 |
03:02 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 0 |
03:01 PM | $55.82 | Up $0.00 | $55.83 | $55.82 | 1,600 |
03:00 PM | $55.82 | Up $0.01 | $55.82 | $55.80 | 2,600 |
02:59 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 800 |
02:58 PM | $55.81 | Up $0.00 | $55.82 | $55.81 | 4,200 |
02:57 PM | $55.81 | Up $0.00 | $55.81 | $55.80 | 2,100 |
02:56 PM | $55.81 | Up $0.01 | $55.81 | $55.79 | 400 |
02:55 PM | $55.80 | Up $0.00 | $55.82 | $55.80 | 4,000 |
02:53 PM | $55.80 | Down $ -0.01 | $55.81 | $55.80 | 300 |
02:53 PM | $55.80 | Up $0.00 | $55.81 | $55.80 | 0 |
02:52 PM | $55.81 | Up $0.00 | $55.82 | $55.81 | 1,600 |
02:51 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 300 |
02:50 PM | $55.81 | Up $0.01 | $55.81 | $55.80 | 2,100 |
02:49 PM | $55.80 | Down $ -0.01 | $55.81 | $55.80 | 200 |
02:48 PM | $55.81 | Up $0.00 | $55.81 | $55.80 | 1,500 |
02:47 PM | $55.81 | Up $0.03 | $55.81 | $55.79 | 1,400 |
02:46 PM | $55.78 | Up $0.00 | $55.78 | $55.77 | 2,000 |
02:45 PM | $55.78 | Up $0.02 | $55.78 | $55.77 | 800 |
02:44 PM | $55.76 | Down $ -0.01 | $55.76 | $55.76 | 300 |
02:43 PM | $55.77 | Down $ -0.02 | $55.79 | $55.77 | 1,100 |
02:42 PM | $55.79 | Up $0.01 | $55.79 | $55.79 | 1,100 |
02:40 PM | $55.78 | Down $ -0.01 | $55.78 | $55.78 | 800 |
02:40 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
02:39 PM | $55.79 | Up $0.01 | $55.79 | $55.79 | 300 |
02:38 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 100 |
02:37 PM | $55.78 | Up $0.03 | $55.79 | $55.77 | 2,100 |
02:36 PM | $55.75 | Up $0.04 | $55.75 | $55.72 | 3,000 |
02:35 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 1,400 |
02:34 PM | $55.71 | Down $ -0.01 | $55.72 | $55.71 | 500 |
02:33 PM | $55.72 | Down $ -0.01 | $55.72 | $55.72 | 700 |
02:32 PM | $55.73 | Up $0.01 | $55.73 | $55.72 | 1,300 |
02:31 PM | $55.72 | Up $0.00 | $55.72 | $55.72 | 1,100 |
02:30 PM | $55.72 | Up $0.07 | $55.73 | $55.65 | 5,100 |
02:29 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 100 |
02:28 PM | $55.65 | Up $0.01 | $55.65 | $55.63 | 2,500 |
02:27 PM | $55.64 | Down $ -0.01 | $55.64 | $55.64 | 100 |
02:26 PM | $55.65 | Up $0.01 | $55.65 | $55.64 | 6,600 |
02:25 PM | $55.64 | Down $ -0.02 | $55.65 | $55.64 | 2,600 |
02:24 PM | $55.66 | Up $0.01 | $55.66 | $55.65 | 2,800 |
02:23 PM | $55.65 | Down $ -0.02 | $55.67 | $55.65 | 500 |
02:22 PM | $55.67 | Down $ -0.02 | $55.68 | $55.67 | 500 |
02:21 PM | $55.69 | Up $0.01 | $55.69 | $55.67 | 4,700 |
02:20 PM | $55.68 | Down $ -0.01 | $55.68 | $55.68 | 100 |
02:19 PM | $55.69 | Down $ -0.02 | $55.70 | $55.69 | 900 |
02:18 PM | $55.71 | Down $ -0.01 | $55.71 | $55.70 | 2,000 |
02:16 PM | $55.72 | Up $0.03 | $55.72 | $55.68 | 2,800 |
02:16 PM | $55.72 | Up $0.00 | $55.72 | $55.68 | 0 |
02:15 PM | $55.69 | Up $0.01 | $55.69 | $55.69 | 100 |
02:14 PM | $55.68 | Down $ -0.03 | $55.70 | $55.68 | 1,500 |
02:13 PM | $55.71 | Up $0.04 | $55.71 | $55.66 | 2,100 |
02:12 PM | $55.67 | Down $ -0.04 | $55.69 | $55.66 | 5,700 |
02:11 PM | $55.71 | Down $ -0.05 | $55.75 | $55.71 | 2,000 |
02:10 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 100 |
02:09 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 700 |
02:08 PM | $55.76 | Up $0.05 | $55.76 | $55.73 | 500 |
02:07 PM | $55.71 | Up $0.02 | $55.71 | $55.68 | 1,200 |
02:06 PM | $55.69 | Up $0.00 | $55.69 | $55.68 | 1,300 |
02:05 PM | $55.69 | Up $0.05 | $55.69 | $55.66 | 700 |
02:04 PM | $55.64 | Up $0.04 | $55.64 | $55.59 | 6,500 |
02:03 PM | $55.60 | Up $0.01 | $55.61 | $55.60 | 1,100 |
02:02 PM | $55.59 | Down $ -0.01 | $55.61 | $55.59 | 1,900 |
02:01 PM | $55.60 | Down $ -0.02 | $55.61 | $55.60 | 4,300 |
02:00 PM | $55.62 | Up $0.01 | $55.62 | $55.62 | 300 |
01:59 PM | $55.61 | Up $0.00 | $55.62 | $55.60 | 800 |
01:58 PM | $55.61 | Down $ -0.03 | $55.64 | $55.61 | 4,000 |
01:57 PM | $55.64 | Up $0.00 | $55.64 | $55.64 | 200 |
01:55 PM | $55.64 | Up $0.01 | $55.65 | $55.64 | 1,700 |
01:55 PM | $55.64 | Up $0.00 | $55.65 | $55.64 | 0 |
01:54 PM | $55.64 | Down $ -0.01 | $55.64 | $55.63 | 1,100 |
01:53 PM | $55.64 | Down $ -0.03 | $55.65 | $55.64 | 300 |
01:51 PM | $55.67 | Up $0.01 | $55.69 | $55.67 | 1,100 |
01:51 PM | $55.67 | Up $0.00 | $55.69 | $55.67 | 0 |
01:50 PM | $55.66 | Down $ -0.01 | $55.67 | $55.66 | 1,500 |
01:49 PM | $55.67 | Down $ -0.01 | $55.67 | $55.67 | 300 |
01:48 PM | $55.68 | Down $ -0.01 | $55.68 | $55.68 | 600 |
01:47 PM | $55.69 | Up $0.01 | $55.69 | $55.69 | 2,000 |
01:46 PM | $55.68 | Up $0.03 | $55.68 | $55.66 | 800 |
01:45 PM | $55.65 | Up $0.03 | $55.65 | $55.62 | 2,400 |
01:44 PM | $55.62 | Down $ -0.01 | $55.62 | $55.62 | 100 |
01:43 PM | $55.63 | Up $0.00 | $55.63 | $55.63 | 300 |
01:42 PM | $55.63 | Down $0.00 | $55.63 | $55.63 | 200 |
01:41 PM | $55.64 | Up $0.00 | $55.64 | $55.63 | 400 |
01:40 PM | $55.63 | Up $0.01 | $55.64 | $55.63 | 2,400 |
01:39 PM | $55.62 | Up $0.00 | $55.62 | $55.62 | 1,100 |
01:37 PM | $55.62 | Down $ -0.02 | $55.64 | $55.62 | 2,000 |
01:37 PM | $55.62 | Up $0.00 | $55.64 | $55.62 | 0 |
01:36 PM | $55.64 | Up $0.02 | $55.64 | $55.60 | 3,000 |
01:35 PM | $55.61 | Up $0.00 | $55.61 | $55.61 | 300 |
01:33 PM | $55.61 | Up $0.00 | $55.62 | $55.61 | 1,300 |
01:33 PM | $55.61 | Up $0.00 | $55.62 | $55.61 | 0 |
01:32 PM | $55.61 | Up $0.00 | $55.61 | $55.61 | 300 |
01:31 PM | $55.61 | Down $ -0.02 | $55.62 | $55.61 | 900 |
01:30 PM | $55.63 | Down $ -0.02 | $55.65 | $55.63 | 1,000 |
01:27 PM | $55.65 | Up $0.01 | $55.65 | $55.64 | 1,600 |
01:27 PM | $55.65 | Up $0.00 | $55.65 | $55.64 | 0 |
01:27 PM | $55.65 | Up $0.00 | $55.65 | $55.64 | 0 |
01:26 PM | $55.64 | Down $ -0.01 | $55.64 | $55.63 | 300 |
01:25 PM | $55.65 | Down $ -0.01 | $55.65 | $55.65 | 100 |
01:24 PM | $55.66 | Up $0.04 | $55.66 | $55.63 | 1,400 |
01:23 PM | $55.62 | Up $0.00 | $55.64 | $55.62 | 1,700 |
01:22 PM | $55.62 | Down $ -0.02 | $55.62 | $55.62 | 100 |
01:21 PM | $55.64 | Down $ -0.02 | $55.64 | $55.64 | 1,000 |
01:20 PM | $55.66 | Up $0.00 | $55.66 | $55.65 | 300 |
01:19 PM | $55.66 | Down $ -0.01 | $55.66 | $55.66 | 100 |
01:17 PM | $55.67 | Down $ -0.02 | $55.67 | $55.67 | 400 |
01:17 PM | $55.67 | Up $0.00 | $55.67 | $55.67 | 0 |
01:16 PM | $55.69 | Down $ -0.02 | $55.69 | $55.69 | 100 |
01:15 PM | $55.71 | Down $ -0.01 | $55.72 | $55.70 | 500 |
01:14 PM | $55.72 | Up $0.06 | $55.72 | $55.67 | 3,700 |
01:13 PM | $55.66 | Up $0.01 | $55.66 | $55.66 | 1,600 |
01:12 PM | $55.65 | Down $ -0.02 | $55.65 | $55.65 | 500 |
01:11 PM | $55.67 | Up $0.00 | $55.68 | $55.67 | 300 |
01:10 PM | $55.67 | Down $ -0.01 | $55.68 | $55.67 | 900 |
01:09 PM | $55.68 | Up $0.01 | $55.68 | $55.66 | 400 |
01:08 PM | $55.67 | Up $0.01 | $55.68 | $55.67 | 2,500 |
01:07 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 600 |
01:06 PM | $55.66 | Up $0.06 | $55.68 | $55.60 | 9,900 |
01:05 PM | $55.60 | Up $0.01 | $55.60 | $55.60 | 300 |
01:04 PM | $55.59 | Down $ -0.01 | $55.60 | $55.59 | 600 |
01:03 PM | $55.60 | Up $0.02 | $55.60 | $55.59 | 1,200 |
01:02 PM | $55.58 | Up $0.00 | $55.58 | $55.58 | 1,000 |
01:00 PM | $55.58 | Up $0.02 | $55.58 | $55.55 | 4,600 |
01:00 PM | $55.58 | Up $0.00 | $55.58 | $55.55 | 0 |
12:56 PM | $55.56 | Down $ -0.05 | $55.60 | $55.56 | 900 |
12:56 PM | $55.56 | Up $0.00 | $55.60 | $55.56 | 0 |
12:56 PM | $55.56 | Up $0.00 | $55.60 | $55.56 | 0 |
12:56 PM | $55.56 | Up $0.00 | $55.60 | $55.56 | 0 |
12:54 PM | $55.61 | Up $0.00 | $55.61 | $55.61 | 100 |
12:54 PM | $55.61 | Up $0.00 | $55.61 | $55.61 | 0 |
12:53 PM | $55.61 | Up $0.02 | $55.61 | $55.58 | 3,500 |
12:51 PM | $55.59 | Down $ -0.01 | $55.60 | $55.58 | 1,000 |
12:51 PM | $55.59 | Up $0.00 | $55.60 | $55.58 | 0 |
12:50 PM | $55.60 | Down $ -0.01 | $55.61 | $55.60 | 400 |
12:49 PM | $55.61 | Up $0.00 | $55.61 | $55.61 | 100 |
12:48 PM | $55.61 | Down $ -0.01 | $55.61 | $55.60 | 700 |
12:47 PM | $55.62 | Down $ -0.02 | $55.64 | $55.62 | 300 |
12:46 PM | $55.64 | Up $0.04 | $55.64 | $55.61 | 900 |
12:45 PM | $55.60 | Up $0.00 | $55.60 | $55.59 | 800 |
12:43 PM | $55.60 | Up $0.00 | $55.61 | $55.60 | 2,200 |
12:43 PM | $55.60 | Up $0.00 | $55.61 | $55.60 | 0 |
12:41 PM | $55.60 | Up $0.00 | $55.60 | $55.60 | 1,100 |
12:41 PM | $55.60 | Up $0.00 | $55.60 | $55.60 | 0 |
12:40 PM | $55.60 | Up $0.04 | $55.60 | $55.57 | 500 |
12:39 PM | $55.56 | Up $0.01 | $55.57 | $55.53 | 1,800 |
12:38 PM | $55.55 | Up $0.00 | $55.55 | $55.55 | 100 |
12:37 PM | $55.55 | Up $0.00 | $55.55 | $55.55 | 2,400 |
12:36 PM | $55.55 | Down $ -0.05 | $55.60 | $55.55 | 5,100 |
12:34 PM | $55.60 | Down $ -0.01 | $55.60 | $55.60 | 200 |
12:34 PM | $55.60 | Up $0.00 | $55.60 | $55.60 | 0 |
12:32 PM | $55.61 | Down $ -0.01 | $55.61 | $55.61 | 400 |
12:32 PM | $55.61 | Up $0.00 | $55.61 | $55.61 | 0 |
12:31 PM | $55.62 | Down $ -0.06 | $55.67 | $55.62 | 5,700 |
12:30 PM | $55.68 | Up $0.03 | $55.69 | $55.65 | 2,200 |
12:29 PM | $55.65 | Down $ -0.01 | $55.65 | $55.65 | 300 |
12:28 PM | $55.66 | Up $0.00 | $55.66 | $55.63 | 2,200 |
12:27 PM | $55.66 | Up $0.02 | $55.67 | $55.65 | 1,400 |
12:26 PM | $55.64 | Up $0.01 | $55.64 | $55.62 | 2,300 |
12:25 PM | $55.63 | Up $0.01 | $55.63 | $55.63 | 1,200 |
12:24 PM | $55.62 | Down $ -0.01 | $55.63 | $55.62 | 700 |
12:23 PM | $55.63 | Up $0.03 | $55.63 | $55.59 | 2,400 |
12:21 PM | $55.60 | Down $ -0.06 | $55.65 | $55.60 | 3,700 |
12:21 PM | $55.60 | Up $0.00 | $55.65 | $55.60 | 0 |
12:20 PM | $55.66 | Down $ -0.01 | $55.67 | $55.66 | 200 |
12:18 PM | $55.67 | Down $ -0.01 | $55.67 | $55.67 | 100 |
12:18 PM | $55.67 | Up $0.00 | $55.67 | $55.67 | 0 |
12:17 PM | $55.68 | Up $0.01 | $55.68 | $55.66 | 1,800 |
12:15 PM | $55.67 | Down $ -0.04 | $55.69 | $55.67 | 300 |
12:15 PM | $55.67 | Up $0.00 | $55.69 | $55.67 | 0 |
12:14 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 100 |
12:13 PM | $55.71 | Up $0.02 | $55.72 | $55.70 | 1,500 |
12:11 PM | $55.69 | Up $0.00 | $55.70 | $55.68 | 2,600 |
12:11 PM | $55.69 | Up $0.00 | $55.70 | $55.68 | 0 |
12:08 PM | $55.69 | Up $0.00 | $55.69 | $55.68 | 1,600 |
12:08 PM | $55.69 | Up $0.00 | $55.69 | $55.68 | 0 |
12:08 PM | $55.69 | Up $0.00 | $55.69 | $55.68 | 0 |
12:07 PM | $55.69 | Down $ -0.01 | $55.69 | $55.69 | 1,200 |
12:06 PM | $55.70 | Up $0.00 | $55.70 | $55.70 | 100 |
12:05 PM | $55.70 | Down $ -0.01 | $55.70 | $55.70 | 600 |
12:04 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 1,400 |
12:03 PM | $55.71 | Up $0.02 | $55.71 | $55.70 | 2,000 |
12:01 PM | $55.69 | Up $0.01 | $55.70 | $55.67 | 2,300 |
12:01 PM | $55.69 | Up $0.00 | $55.70 | $55.67 | 0 |
12:00 PM | $55.68 | Up $0.01 | $55.68 | $55.68 | 200 |
11:59 AM | $55.67 | Down $ -0.02 | $55.73 | $55.67 | 2,200 |
11:58 AM | $55.69 | Down $ -0.03 | $55.70 | $55.69 | 700 |
11:57 AM | $55.72 | Up $0.02 | $55.74 | $55.71 | 1,200 |
11:56 AM | $55.70 | Up $0.00 | $55.71 | $55.70 | 700 |
11:55 AM | $55.70 | Up $0.02 | $55.70 | $55.68 | 3,200 |
11:54 AM | $55.68 | Down $ -0.01 | $55.68 | $55.68 | 1,100 |
11:50 AM | $55.69 | Up $0.01 | $55.69 | $55.69 | 2,300 |
11:50 AM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
11:50 AM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
11:50 AM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
11:49 AM | $55.68 | Down $ -0.03 | $55.70 | $55.68 | 600 |
11:48 AM | $55.71 | Up $0.00 | $55.72 | $55.71 | 800 |
11:47 AM | $55.71 | Up $0.03 | $55.71 | $55.68 | 1,800 |
11:46 AM | $55.68 | Down $ -0.04 | $55.70 | $55.68 | 800 |
11:43 AM | $55.72 | Down $ -0.02 | $55.72 | $55.70 | 2,800 |
11:43 AM | $55.72 | Up $0.00 | $55.72 | $55.70 | 0 |
11:43 AM | $55.72 | Up $0.00 | $55.72 | $55.70 | 0 |
11:42 AM | $55.74 | Up $0.02 | $55.74 | $55.72 | 1,700 |
11:41 AM | $55.72 | Down $ -0.01 | $55.74 | $55.72 | 900 |
11:40 AM | $55.73 | Up $0.02 | $55.73 | $55.72 | 1,100 |
11:38 AM | $55.71 | Up $0.05 | $55.71 | $55.67 | 1,700 |
11:38 AM | $55.71 | Up $0.00 | $55.71 | $55.67 | 0 |
11:37 AM | $55.67 | Down $ -0.01 | $55.68 | $55.67 | 600 |
11:36 AM | $55.67 | Down $ -0.01 | $55.70 | $55.67 | 1,500 |
11:35 AM | $55.68 | Up $0.00 | $55.69 | $55.66 | 1,700 |
11:34 AM | $55.68 | Up $0.00 | $55.68 | $55.67 | 2,900 |
11:32 AM | $55.68 | Down $ -0.03 | $55.71 | $55.68 | 2,700 |
11:32 AM | $55.68 | Up $0.00 | $55.71 | $55.68 | 0 |
11:31 AM | $55.71 | Up $0.00 | $55.71 | $55.70 | 1,500 |
11:29 AM | $55.71 | Up $0.02 | $55.71 | $55.68 | 2,400 |
11:29 AM | $55.71 | Up $0.00 | $55.71 | $55.68 | 0 |
11:28 AM | $55.69 | Down $ -0.02 | $55.72 | $55.69 | 2,000 |
11:27 AM | $55.71 | Down $ -0.03 | $55.73 | $55.71 | 400 |
11:26 AM | $55.74 | Down $ -0.02 | $55.74 | $55.74 | 100 |
11:25 AM | $55.76 | Up $0.00 | $55.78 | $55.76 | 1,300 |
11:24 AM | $55.76 | Up $0.00 | $55.78 | $55.74 | 5,000 |
11:23 AM | $55.76 | Down $ -0.03 | $55.76 | $55.76 | 100 |
11:22 AM | $55.79 | Down $ -0.03 | $55.81 | $55.79 | 700 |
11:21 AM | $55.82 | Down $ -0.01 | $55.82 | $55.81 | 1,000 |
11:20 AM | $55.83 | Down $ -0.01 | $55.85 | $55.83 | 1,100 |
11:19 AM | $55.84 | Down $ -0.02 | $55.84 | $55.84 | 200 |
11:18 AM | $55.86 | Down $ -0.01 | $55.89 | $55.85 | 2,000 |
11:17 AM | $55.87 | Up $0.04 | $55.87 | $55.84 | 2,000 |
11:16 AM | $55.83 | Up $0.01 | $55.83 | $55.83 | 1,700 |
11:15 AM | $55.82 | Down $ -0.04 | $55.85 | $55.82 | 800 |
11:13 AM | $55.86 | Up $0.01 | $55.88 | $55.86 | 3,200 |
11:13 AM | $55.86 | Up $0.00 | $55.88 | $55.86 | 0 |
11:12 AM | $55.85 | Up $0.00 | $55.85 | $55.85 | 200 |
11:11 AM | $55.85 | Up $0.10 | $55.88 | $55.75 | 9,900 |
11:10 AM | $55.75 | Up $0.00 | $55.75 | $55.74 | 1,900 |
11:09 AM | $55.75 | Down $ -0.01 | $55.78 | $55.75 | 5,000 |
11:08 AM | $55.76 | Down $ -0.01 | $55.77 | $55.76 | 400 |
11:07 AM | $55.77 | Down $ -0.04 | $55.79 | $55.77 | 1,100 |
11:06 AM | $55.81 | Up $0.03 | $55.82 | $55.81 | 2,300 |
11:05 AM | $55.78 | Down $ -0.03 | $55.81 | $55.78 | 1,900 |
11:04 AM | $55.81 | Down $ -0.02 | $55.81 | $55.81 | 100 |
11:03 AM | $55.83 | Down $ -0.04 | $55.85 | $55.83 | 600 |
11:02 AM | $55.87 | Down $ -0.02 | $55.88 | $55.87 | 900 |
11:01 AM | $55.89 | Down $ -0.03 | $55.90 | $55.89 | 300 |
11:00 AM | $55.92 | Down $ -0.02 | $55.93 | $55.91 | 900 |
10:59 AM | $55.94 | Down $ -0.09 | $56.02 | $55.94 | 5,900 |
10:58 AM | $56.03 | Up $0.01 | $56.03 | $56.02 | 800 |
10:56 AM | $56.02 | Down $ -0.03 | $56.03 | $56.02 | 1,300 |
10:56 AM | $56.02 | Up $0.00 | $56.03 | $56.02 | 0 |
10:54 AM | $56.05 | Up $0.00 | $56.06 | $56.05 | 600 |
10:54 AM | $56.05 | Up $0.00 | $56.06 | $56.05 | 0 |
10:53 AM | $56.05 | Up $0.05 | $56.05 | $55.99 | 5,700 |
10:52 AM | $56.00 | Up $0.00 | $56.00 | $56.00 | 200 |
10:51 AM | $56.00 | Up $0.01 | $56.00 | $56.00 | 600 |
10:50 AM | $55.99 | Down $ -0.01 | $56.00 | $55.99 | 2,400 |
10:49 AM | $56.00 | Up $0.00 | $56.01 | $55.99 | 1,500 |
10:48 AM | $56.00 | Up $0.00 | $56.00 | $55.99 | 900 |
10:47 AM | $56.00 | Up $0.01 | $56.00 | $56.00 | 1,100 |
10:46 AM | $55.99 | Up $0.00 | $55.99 | $55.99 | 100 |
10:45 AM | $55.99 | Down $ -0.05 | $56.03 | $55.99 | 1,000 |
10:44 AM | $56.04 | Down $ -0.01 | $56.06 | $56.04 | 600 |
10:43 AM | $56.05 | Up $0.00 | $56.06 | $56.03 | 2,500 |
10:42 AM | $56.05 | Down $0.00 | $56.05 | $56.05 | 100 |
10:41 AM | $56.05 | Up $0.04 | $56.07 | $56.02 | 1,800 |
10:40 AM | $56.01 | Up $0.02 | $56.06 | $56.00 | 5,000 |
10:39 AM | $55.99 | Up $0.00 | $55.99 | $55.99 | 100 |
10:38 AM | $55.99 | Down $ -0.03 | $56.02 | $55.99 | 1,100 |
10:37 AM | $56.02 | Up $0.11 | $56.03 | $55.91 | 22,700 |
10:36 AM | $55.91 | Up $0.01 | $55.91 | $55.90 | 700 |
10:35 AM | $55.90 | Down $ -0.01 | $55.91 | $55.90 | 700 |
10:33 AM | $55.91 | Down $ -0.01 | $55.92 | $55.91 | 500 |
10:33 AM | $55.91 | Up $0.00 | $55.92 | $55.91 | 0 |
10:32 AM | $55.92 | Up $0.01 | $55.93 | $55.92 | 1,500 |
10:31 AM | $55.91 | Up $0.01 | $55.93 | $55.91 | 2,100 |
10:29 AM | $55.90 | Down $ -0.01 | $55.90 | $55.90 | 1,000 |
10:29 AM | $55.90 | Up $0.00 | $55.90 | $55.90 | 0 |
10:28 AM | $55.91 | Down $0.00 | $55.91 | $55.91 | 100 |
10:27 AM | $55.91 | Up $0.00 | $55.91 | $55.91 | 400 |
10:26 AM | $55.91 | Up $0.00 | $55.92 | $55.90 | 1,500 |
10:25 AM | $55.91 | Up $0.03 | $55.91 | $55.89 | 1,000 |
10:24 AM | $55.88 | Down $ -0.01 | $55.89 | $55.87 | 2,400 |
10:23 AM | $55.89 | Up $0.06 | $55.89 | $55.83 | 1,800 |
10:22 AM | $55.83 | Up $0.02 | $55.83 | $55.81 | 1,200 |
10:21 AM | $55.81 | Up $0.01 | $55.81 | $55.78 | 1,400 |
10:20 AM | $55.80 | Down $ -0.05 | $55.85 | $55.79 | 900 |
10:18 AM | $55.85 | Up $0.01 | $55.85 | $55.85 | 2,800 |
10:18 AM | $55.85 | Up $0.00 | $55.85 | $55.85 | 0 |
10:17 AM | $55.84 | Down $ -0.04 | $55.88 | $55.84 | 4,000 |
10:16 AM | $55.88 | Up $0.07 | $55.88 | $55.82 | 2,900 |
10:15 AM | $55.81 | Down $ -0.02 | $55.83 | $55.81 | 2,900 |
10:14 AM | $55.83 | Down $ -0.07 | $55.89 | $55.83 | 2,700 |
10:12 AM | $55.90 | Up $0.02 | $55.90 | $55.89 | 800 |
10:12 AM | $55.90 | Up $0.00 | $55.90 | $55.89 | 0 |
10:11 AM | $55.88 | Up $0.03 | $55.88 | $55.85 | 1,500 |
10:10 AM | $55.85 | Up $0.05 | $55.86 | $55.80 | 4,000 |
10:09 AM | $55.80 | Down $ -0.02 | $55.80 | $55.79 | 1,100 |
10:08 AM | $55.81 | Up $0.03 | $55.81 | $55.79 | 2,000 |
10:07 AM | $55.78 | Down $ -0.02 | $55.78 | $55.78 | 100 |
10:06 AM | $55.80 | Up $0.04 | $55.80 | $55.76 | 1,400 |
10:05 AM | $55.76 | Up $0.04 | $55.77 | $55.72 | 1,300 |
10:04 AM | $55.72 | Up $0.01 | $55.72 | $55.70 | 700 |
10:03 AM | $55.71 | Up $0.03 | $55.71 | $55.67 | 1,100 |
10:02 AM | $55.68 | Up $0.05 | $55.68 | $55.62 | 3,200 |
10:01 AM | $55.63 | Down $ -0.03 | $55.64 | $55.63 | 300 |
10:00 AM | $55.66 | Up $0.01 | $55.66 | $55.65 | 500 |
09:59 AM | $55.65 | Up $0.01 | $55.66 | $55.65 | 2,100 |
09:58 AM | $55.64 | Down $ -0.04 | $55.65 | $55.64 | 400 |
09:57 AM | $55.68 | Down $ -0.03 | $55.70 | $55.68 | 500 |
09:56 AM | $55.71 | Up $0.07 | $55.71 | $55.65 | 2,400 |
09:55 AM | $55.64 | Down $ -0.04 | $55.68 | $55.62 | 2,200 |
09:54 AM | $55.68 | Down $ -0.02 | $55.68 | $55.68 | 100 |
09:53 AM | $55.70 | Up $0.04 | $55.70 | $55.67 | 1,600 |
09:52 AM | $55.66 | Down $ -0.02 | $55.66 | $55.66 | 200 |
09:51 AM | $55.68 | Down $ -0.08 | $55.73 | $55.68 | 500 |
09:50 AM | $55.76 | Up $0.06 | $55.77 | $55.72 | 1,000 |
09:49 AM | $55.70 | Down $ -0.01 | $55.74 | $55.70 | 1,100 |
09:48 AM | $55.71 | Up $0.03 | $55.71 | $55.68 | 900 |
09:47 AM | $55.68 | Up $0.06 | $55.68 | $55.62 | 2,100 |
09:46 AM | $55.62 | Up $0.01 | $55.69 | $55.55 | 7,700 |
09:45 AM | $55.61 | Up $0.02 | $55.61 | $55.60 | 1,100 |
09:44 AM | $55.59 | Up $0.00 | $55.60 | $55.59 | 200 |
09:43 AM | $55.59 | Up $0.01 | $55.59 | $55.58 | 1,500 |
09:42 AM | $55.59 | Up $0.01 | $55.59 | $55.59 | 400 |
09:41 AM | $55.58 | Up $0.08 | $55.60 | $55.48 | 4,800 |
09:40 AM | $55.50 | Down $ -0.02 | $55.53 | $55.48 | 4,900 |
09:39 AM | $55.52 | Down $ -0.07 | $55.58 | $55.52 | 1,200 |
09:38 AM | $55.59 | Down $ -0.06 | $55.68 | $55.56 | 5,500 |
09:37 AM | $55.65 | Down $ -0.05 | $55.67 | $55.62 | 1,500 |
09:36 AM | $55.70 | Up $0.03 | $55.70 | $55.64 | 1,200 |
09:35 AM | $55.67 | Down $ -0.06 | $55.72 | $55.65 | 1,400 |
09:34 AM | $55.73 | Up $0.10 | $55.76 | $55.63 | 6,000 |
09:33 AM | $55.63 | Down $ -0.06 | $55.65 | $55.60 | 2,700 |
09:32 AM | $55.69 | Down $ -0.08 | $55.72 | $55.67 | 6,000 |
09:31 AM | $55.77 | Down $ -0.03 | $55.83 | $55.74 | 4,700 |
09:30 AM | $55.80 | Down $ -0.10 | $56.04 | $55.76 | 13,300 |
Previous close | $55.90 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28-03-2024 | $55.50 | $55.68 | $55.83 | $55.48 | 746,100 |
27-03-2024 | $55.90 | $55.72 | $55.94 | $55.58 | 621,500 |
26-03-2024 | $55.78 | $55.81 | $55.96 | $55.78 | 950,300 |
25-03-2024 | $55.77 | $55.93 | $56.05 | $55.70 | 674,000 |
22-03-2024 | $56.18 | $55.99 | $56.19 | $55.88 | 1,106,600 |
21-03-2024 | $56.92 | $57.34 | $57.56 | $56.91 | 1,698,700 |
20-03-2024 | $57.86 | $57.16 | $57.97 | $57.02 | 716,900 |
19-03-2024 | $56.92 | $56.99 | $57.31 | $56.92 | 836,000 |
18-03-2024 | $57.15 | $57.30 | $57.31 | $56.94 | 613,700 |
15-03-2024 | $57.65 | $57.78 | $57.97 | $57.47 | 2,107,900 |
14-03-2024 | $57.57 | $57.68 | $57.80 | $57.20 | 1,627,500 |
13-03-2024 | $58.45 | $58.52 | $58.54 | $58.01 | 1,846,000 |
12-03-2024 | $58.93 | $59.21 | $59.25 | $58.55 | 1,996,000 |
11-03-2024 | $59.69 | $59.40 | $59.86 | $59.35 | 1,363,000 |
08-03-2024 | $59.62 | $59.28 | $59.77 | $59.25 | 2,024,700 |
07-03-2024 | $59.77 | $59.77 | $59.82 | $59.46 | 1,324,700 |
06-03-2024 | $59.69 | $59.69 | $60.04 | $59.53 | 1,917,400 |
05-03-2024 | $59.55 | $60.03 | $60.17 | $59.55 | 856,100 |
04-03-2024 | $60.26 | $59.73 | $60.34 | $59.73 | 564,800 |
01-03-2024 | $60.39 | $60.55 | $60.80 | $60.31 | 1,724,300 |
29-02-2024 | $60.06 | $60.43 | $60.45 | $59.81 | 1,565,800 |
28-02-2024 | $60.31 | $60.34 | $60.44 | $60.03 | 676,000 |
27-02-2024 | $60.94 | $60.89 | $61.03 | $60.81 | 308,000 |
26-02-2024 | $60.83 | $61.28 | $61.28 | $60.58 | 901,000 |
23-02-2024 | $61.86 | $61.70 | $62.05 | $61.56 | 638,000 |
22-02-2024 | $61.77 | $61.59 | $61.95 | $61.49 | 485,200 |
21-02-2024 | $61.33 | $61.33 | $61.45 | $61.01 | 698,100 |
20-02-2024 | $61.54 | $61.75 | $61.87 | $61.49 | 582,300 |
16-02-2024 | $61.55 | $61.57 | $61.82 | $61.34 | 653,500 |
15-02-2024 | $61.27 | $61.36 | $61.70 | $61.07 | 986,100 |
Graphs are not available, please refer to the detailed table