Print

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
Back to top