Print

Quotes and Market Data

Find a quote

SHAW COMMUNICATIONS INC., CL.B, NV

39.16 Up 0.23 (0.59 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $38.93
  • Opening $39.00
  • Price Ask $39.16
  • Price Bid $39.16
  • Size Bid 1
  • Size Ask 50
  • Today High $39.44
  • Today Low $38.93
  • 52 Weeks High $40.06
  • 52 Weeks Low $32.96
  • Volume 1,560,878

Fundamentals

  • P/E Ratio : 26.48
  • Earnings/Share : 3.59
  • Dividends/Share : $0.10
  • Current Div. Yield : 3.03
  • Market Cap (M) : 19,568.35
  • Shares Out (M) : 499.74
  • Exchange : XTSE
  • Ex Dividend Date : 2023/03/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $39.16 Up $0.01 $39.16 $39.16 128,600
03:59 PM $39.15 Up $0.02 $39.15 $39.12 12,400
03:58 PM $39.13 Down $ -0.02 $39.14 $39.12 10,000
03:57 PM $39.15 Up $0.01 $39.15 $39.14 400
03:56 PM $39.14 Up $0.04 $39.14 $39.10 25,400
03:55 PM $39.10 Up $0.00 $39.10 $39.09 3,600
03:54 PM $39.10 Up $0.00 $39.10 $39.09 2,700
03:53 PM $39.10 Up $0.01 $39.10 $39.10 2,500
03:52 PM $39.10 Down $ -0.01 $39.10 $39.09 900
03:51 PM $39.10 Up $0.00 $39.10 $39.09 1,800
03:50 PM $39.10 Up $0.02 $39.10 $39.09 10,800
03:49 PM $39.08 Down $ -0.01 $39.09 $39.08 2,400
03:48 PM $39.09 Down $ -0.01 $39.10 $39.09 8,500
03:47 PM $39.11 Up $0.00 $39.11 $39.11 300
03:46 PM $39.10 Down $ -0.01 $39.10 $39.10 100
03:45 PM $39.11 Up $0.01 $39.11 $39.11 400
03:44 PM $39.10 Down $0.00 $39.11 $39.10 800
03:43 PM $39.11 Up $0.00 $39.11 $39.11 400
03:42 PM $39.10 Up $0.00 $39.11 $39.10 2,200
03:41 PM $39.10 Up $0.00 $39.11 $39.10 2,700
03:40 PM $39.10 Down $ -0.03 $39.14 $39.10 22,400
03:39 PM $39.13 Down $ -0.02 $39.15 $39.13 4,000
03:38 PM $39.15 Up $0.01 $39.15 $39.14 400
03:37 PM $39.14 Up $0.00 $39.14 $39.14 500
03:35 PM $39.14 Up $0.02 $39.14 $39.12 6,700
03:35 PM $39.14 Up $0.00 $39.14 $39.12 0
03:34 PM $39.12 Down $ -0.03 $39.15 $39.12 3,600
03:33 PM $39.15 Down $ -0.01 $39.16 $39.15 2,000
03:32 PM $39.16 Down $0.00 $39.16 $39.16 200
03:31 PM $39.16 Down $ -0.01 $39.17 $39.16 2,800
03:30 PM $39.17 Up $0.01 $39.17 $39.16 5,900
03:28 PM $39.16 Up $0.00 $39.16 $39.15 500
03:28 PM $39.16 Up $0.00 $39.16 $39.15 0
03:26 PM $39.16 Up $0.01 $39.16 $39.15 5,100
03:26 PM $39.16 Up $0.00 $39.16 $39.15 0
03:25 PM $39.15 Up $0.01 $39.15 $39.14 900
03:24 PM $39.14 Up $0.00 $39.14 $39.14 100
03:23 PM $39.14 Up $0.01 $39.14 $39.14 4,300
03:21 PM $39.13 Up $0.01 $39.13 $39.12 3,300
03:21 PM $39.13 Up $0.00 $39.13 $39.12 0
03:20 PM $39.12 Up $0.02 $39.12 $39.10 3,400
03:19 PM $39.10 Down $ -0.02 $39.11 $39.10 2,400
03:18 PM $39.12 Up $0.00 $39.12 $39.12 300
03:16 PM $39.12 Up $0.00 $39.12 $39.12 500
03:16 PM $39.12 Up $0.00 $39.12 $39.12 0
03:15 PM $39.12 Down $0.00 $39.12 $39.12 100
03:14 PM $39.12 Up $0.00 $39.12 $39.11 900
03:13 PM $39.12 Up $0.01 $39.12 $39.12 600
03:12 PM $39.11 Up $0.02 $39.11 $39.10 1,100
03:11 PM $39.09 Up $0.02 $39.09 $39.08 1,900
03:10 PM $39.08 Up $0.01 $39.08 $39.07 1,100
03:09 PM $39.07 Up $0.00 $39.07 $39.07 900
03:08 PM $39.07 Up $0.01 $39.07 $39.07 400
03:07 PM $39.06 Up $0.00 $39.06 $39.06 1,000
03:05 PM $39.06 Down $ -0.02 $39.07 $39.05 5,500
03:05 PM $39.06 Up $0.00 $39.07 $39.05 0
03:04 PM $39.08 Down $ -0.02 $39.09 $39.06 4,800
03:03 PM $39.10 Up $0.00 $39.10 $39.10 100
03:02 PM $39.09 Up $0.00 $39.09 $39.09 100
03:00 PM $39.09 Down $ -0.01 $39.10 $39.09 1,500
03:00 PM $39.09 Up $0.00 $39.10 $39.09 0
02:58 PM $39.10 Up $0.00 $39.10 $39.10 200
02:58 PM $39.10 Up $0.00 $39.10 $39.10 0
02:57 PM $39.10 Up $0.00 $39.11 $39.10 1,100
02:56 PM $39.10 Down $ -0.03 $39.12 $39.10 300
02:55 PM $39.13 Up $0.01 $39.13 $39.13 100
02:53 PM $39.13 Down $ -0.01 $39.13 $39.13 100
02:53 PM $39.13 Up $0.00 $39.13 $39.13 0
02:51 PM $39.13 Down $ -0.02 $39.14 $39.13 1,000
02:51 PM $39.13 Up $0.00 $39.14 $39.13 0
02:50 PM $39.15 Up $0.01 $39.15 $39.14 1,700
02:49 PM $39.14 Up $0.01 $39.14 $39.14 100
02:47 PM $39.14 Down $ -0.01 $39.15 $39.14 1,200
02:47 PM $39.14 Up $0.00 $39.15 $39.14 0
02:46 PM $39.15 Down $ -0.01 $39.15 $39.15 300
02:44 PM $39.16 Up $0.01 $39.16 $39.16 200
02:44 PM $39.16 Up $0.00 $39.16 $39.16 0
02:43 PM $39.15 Up $0.02 $39.16 $39.14 1,900
02:42 PM $39.13 Down $ -0.01 $39.13 $39.13 100
02:41 PM $39.14 Down $ -0.05 $39.18 $39.14 5,700
02:40 PM $39.19 Down $0.00 $39.19 $39.19 14,600
02:39 PM $39.19 Up $0.00 $39.19 $39.19 100
02:38 PM $39.19 Up $0.00 $39.20 $39.19 1,600
02:37 PM $39.19 Up $0.00 $39.19 $39.19 800
02:36 PM $39.19 Up $0.00 $39.19 $39.19 200
02:35 PM $39.19 Up $0.01 $39.19 $39.18 600
02:34 PM $39.18 Up $0.00 $39.18 $39.18 600
02:33 PM $39.18 Up $0.00 $39.18 $39.18 100
02:32 PM $39.18 Up $0.02 $39.18 $39.16 2,700
02:31 PM $39.16 Up $0.01 $39.16 $39.16 100
02:30 PM $39.15 Up $0.00 $39.16 $39.15 2,200
02:29 PM $39.15 Up $0.01 $39.15 $39.15 100
02:28 PM $39.14 Up $0.05 $39.14 $39.09 38,200
02:27 PM $39.09 Down $ -0.01 $39.09 $39.09 200
02:26 PM $39.10 Down $0.00 $39.10 $39.10 13,600
02:25 PM $39.11 Up $0.00 $39.11 $39.11 200
02:24 PM $39.10 Up $0.00 $39.10 $39.10 100
02:23 PM $39.10 Down $ -0.04 $39.12 $39.09 8,800
02:20 PM $39.14 Up $0.04 $39.14 $39.09 34,500
02:20 PM $39.14 Up $0.00 $39.14 $39.09 0
02:20 PM $39.14 Up $0.00 $39.14 $39.09 0
02:19 PM $39.10 Down $ -0.02 $39.11 $39.09 1,800
02:18 PM $39.12 Down $ -0.01 $39.12 $39.12 400
02:16 PM $39.13 Down $ -0.02 $39.15 $39.13 7,800
02:16 PM $39.13 Up $0.00 $39.15 $39.13 0
02:15 PM $39.15 Up $0.00 $39.15 $39.13 600
02:14 PM $39.15 Down $ -0.02 $39.15 $39.15 3,100
02:13 PM $39.17 Up $0.01 $39.17 $39.16 1,100
02:12 PM $39.16 Up $0.01 $39.16 $39.13 4,000
02:11 PM $39.15 Down $ -0.06 $39.22 $39.14 6,800
02:10 PM $39.21 Down $ -0.02 $39.23 $39.21 500
02:09 PM $39.23 Down $ -0.01 $39.23 $39.23 400
02:08 PM $39.24 Down $ -0.02 $39.25 $39.24 1,000
02:07 PM $39.26 Up $0.01 $39.26 $39.26 100
02:06 PM $39.25 Down $ -0.01 $39.25 $39.25 300
02:05 PM $39.26 Down $0.00 $39.26 $39.26 100
02:04 PM $39.26 Up $0.01 $39.26 $39.25 300
02:03 PM $39.25 Down $ -0.02 $39.26 $39.25 800
02:01 PM $39.27 Down $ -0.03 $39.29 $39.27 1,200
02:01 PM $39.27 Up $0.00 $39.29 $39.27 0
01:59 PM $39.30 Up $0.00 $39.30 $39.30 35,100
01:59 PM $39.30 Up $0.00 $39.30 $39.30 0
01:58 PM $39.30 Up $0.00 $39.30 $39.30 6,200
01:57 PM $39.30 Up $0.03 $39.30 $39.27 20,600
01:56 PM $39.27 Up $0.01 $39.27 $39.26 4,700
01:55 PM $39.26 Down $ -0.01 $39.26 $39.26 1,300
01:54 PM $39.27 Up $0.01 $39.27 $39.27 700
01:52 PM $39.26 Down $ -0.01 $39.27 $39.26 1,300
01:52 PM $39.26 Up $0.00 $39.27 $39.26 0
01:51 PM $39.27 Up $0.05 $39.28 $39.23 74,100
01:50 PM $39.22 Up $0.02 $39.22 $39.18 10,700
01:49 PM $39.20 Up $0.00 $39.21 $39.20 4,300
01:48 PM $39.20 Down $ -0.03 $39.22 $39.20 1,300
01:47 PM $39.23 Up $0.00 $39.23 $39.23 100
01:46 PM $39.23 Up $0.01 $39.23 $39.23 1,100
01:45 PM $39.22 Down $ -0.05 $39.26 $39.22 42,100
01:44 PM $39.27 Down $ -0.01 $39.27 $39.27 300
01:43 PM $39.27 Up $0.02 $39.27 $39.25 13,600
01:42 PM $39.26 Down $ -0.03 $39.29 $39.25 9,000
01:39 PM $39.29 Up $0.00 $39.29 $39.28 900
01:39 PM $39.29 Up $0.00 $39.29 $39.28 0
01:39 PM $39.29 Up $0.00 $39.29 $39.28 0
01:38 PM $39.29 Down $ -0.01 $39.31 $39.29 4,500
01:37 PM $39.30 Up $0.02 $39.30 $39.29 300
01:36 PM $39.28 Up $0.01 $39.28 $39.27 2,000
01:35 PM $39.27 Up $0.00 $39.28 $39.25 1,900
01:34 PM $39.27 Down $ -0.01 $39.30 $39.27 6,400
01:33 PM $39.28 Down $ -0.13 $39.41 $39.28 20,100
01:32 PM $39.41 Up $0.00 $39.42 $39.41 15,500
01:30 PM $39.41 Down $ -0.01 $39.41 $39.41 5,100
01:30 PM $39.41 Up $0.00 $39.41 $39.41 0
01:29 PM $39.42 Down $ -0.01 $39.42 $39.42 500
01:27 PM $39.43 Down $ -0.01 $39.43 $39.43 200
01:27 PM $39.43 Up $0.00 $39.43 $39.43 0
01:26 PM $39.44 Up $0.00 $39.44 $39.44 100
01:25 PM $39.44 Up $0.01 $39.44 $39.43 500
01:24 PM $39.43 Up $0.02 $39.43 $39.41 4,000
01:23 PM $39.41 Down $ -0.01 $39.42 $39.41 2,200
01:22 PM $39.42 Down $ -0.02 $39.42 $39.41 8,800
01:21 PM $39.43 Up $0.04 $39.44 $39.40 31,000
01:20 PM $39.39 Up $0.01 $39.40 $39.38 7,500
01:19 PM $39.38 Up $0.03 $39.38 $39.36 3,500
01:18 PM $39.36 Up $0.05 $39.36 $39.30 7,100
01:17 PM $39.30 Up $0.00 $39.30 $39.30 12,400
01:16 PM $39.30 Up $0.00 $39.30 $39.30 9,300
01:15 PM $39.30 Up $0.01 $39.30 $39.30 100
01:13 PM $39.29 Up $0.00 $39.29 $39.29 2,200
01:13 PM $39.29 Up $0.00 $39.29 $39.29 0
01:12 PM $39.29 Up $0.01 $39.29 $39.29 200
01:11 PM $39.29 Up $0.00 $39.29 $39.29 100
01:09 PM $39.29 Down $ -0.01 $39.29 $39.29 500
01:09 PM $39.29 Up $0.00 $39.29 $39.29 0
01:08 PM $39.29 Up $0.01 $39.29 $39.29 1,300
01:07 PM $39.29 Down $ -0.01 $39.29 $39.27 17,100
01:06 PM $39.29 Up $0.00 $39.29 $39.29 200
01:04 PM $39.29 Up $0.00 $39.29 $39.29 1,300
01:04 PM $39.29 Up $0.00 $39.29 $39.29 0
01:03 PM $39.29 Up $0.02 $39.29 $39.28 800
01:02 PM $39.27 Down $ -0.01 $39.27 $39.27 100
01:01 PM $39.28 Up $0.00 $39.28 $39.28 1,100
01:00 PM $39.28 Up $0.00 $39.28 $39.28 1,100
12:59 PM $39.28 Up $0.00 $39.28 $39.28 100
12:58 PM $39.28 Up $0.01 $39.28 $39.28 700
12:55 PM $39.28 Up $0.00 $39.29 $39.27 3,100
12:55 PM $39.28 Up $0.00 $39.29 $39.27 0
12:55 PM $39.28 Up $0.00 $39.29 $39.27 0
12:53 PM $39.27 Up $0.01 $39.28 $39.27 2,600
12:53 PM $39.27 Up $0.00 $39.28 $39.27 0
12:52 PM $39.27 Up $0.01 $39.27 $39.27 100
12:51 PM $39.26 Up $0.00 $39.26 $39.26 300
12:49 PM $39.26 Down $ -0.02 $39.26 $39.26 200
12:49 PM $39.26 Up $0.00 $39.26 $39.26 0
12:45 PM $39.28 Down $ -0.01 $39.29 $39.28 2,600
12:45 PM $39.28 Up $0.00 $39.29 $39.28 0
12:45 PM $39.28 Up $0.00 $39.29 $39.28 0
12:45 PM $39.28 Up $0.00 $39.29 $39.28 0
12:44 PM $39.29 Down $ -0.01 $39.29 $39.29 200
12:43 PM $39.30 Up $0.01 $39.30 $39.30 400
12:42 PM $39.29 Up $0.01 $39.29 $39.28 1,500
12:41 PM $39.28 Up $0.02 $39.28 $39.26 3,000
12:40 PM $39.26 Up $0.01 $39.26 $39.26 100
12:39 PM $39.25 Up $0.00 $39.25 $39.25 200
12:38 PM $39.25 Up $0.00 $39.26 $39.25 15,200
12:37 PM $39.25 Up $0.00 $39.25 $39.25 1,500
12:36 PM $39.25 Down $ -0.01 $39.27 $39.25 23,800
12:35 PM $39.26 Down $ -0.01 $39.27 $39.26 5,300
12:34 PM $39.27 Up $0.00 $39.27 $39.27 1,500
12:33 PM $39.27 Down $ -0.02 $39.27 $39.26 600
12:31 PM $39.29 Up $0.01 $39.29 $39.29 700
12:31 PM $39.29 Up $0.00 $39.29 $39.29 0
12:30 PM $39.28 Up $0.00 $39.28 $39.27 6,700
12:29 PM $39.28 Up $0.04 $39.30 $39.26 37,400
12:28 PM $39.25 Up $0.00 $39.26 $39.25 2,700
12:27 PM $39.25 Up $0.02 $39.25 $39.24 3,700
12:26 PM $39.22 Up $0.01 $39.22 $39.22 1,100
12:25 PM $39.21 Up $0.02 $39.21 $39.18 66,800
12:24 PM $39.20 Down $ -0.01 $39.20 $39.19 800
12:23 PM $39.21 Up $0.02 $39.21 $39.19 11,000
12:22 PM $39.18 Up $0.00 $39.18 $39.18 400
12:21 PM $39.18 Up $0.01 $39.18 $39.18 600
12:19 PM $39.17 Up $0.01 $39.18 $39.16 800
12:19 PM $39.17 Up $0.00 $39.18 $39.16 0
12:18 PM $39.16 Up $0.07 $39.16 $39.10 19,800
12:17 PM $39.09 Down $ -0.01 $39.10 $39.09 3,600
12:16 PM $39.10 Up $0.00 $39.10 $39.10 16,200
12:15 PM $39.10 Up $0.02 $39.10 $39.08 900
12:14 PM $39.08 Down $ -0.01 $39.08 $39.08 500
12:13 PM $39.09 Up $0.00 $39.10 $39.09 19,700
12:12 PM $39.09 Up $0.01 $39.09 $39.07 1,500
12:11 PM $39.08 Up $0.00 $39.08 $39.08 100
12:10 PM $39.08 Up $0.04 $39.08 $39.04 1,800
12:09 PM $39.04 Down $ -0.01 $39.04 $39.04 200
12:08 PM $39.05 Up $0.01 $39.07 $39.05 4,500
12:07 PM $39.04 Up $0.04 $39.04 $39.00 7,500
12:06 PM $39.00 Up $0.01 $39.00 $39.00 4,700
12:05 PM $39.00 Up $0.00 $39.00 $39.00 100
12:03 PM $39.00 Down $ -0.01 $39.00 $39.00 5,100
12:03 PM $39.00 Up $0.00 $39.00 $39.00 0
12:02 PM $39.00 Up $0.00 $39.00 $38.99 6,700
12:01 PM $39.00 Up $0.01 $39.00 $39.00 30,600
12:00 PM $39.00 Up $0.02 $39.00 $38.99 2,800
11:59 AM $38.98 Up $0.01 $38.98 $38.98 5,800
11:58 AM $38.97 Down $ -0.01 $38.97 $38.97 100
11:56 AM $38.98 Up $0.01 $38.98 $38.97 1,000
11:56 AM $38.98 Up $0.00 $38.98 $38.97 0
11:55 AM $38.97 Up $0.02 $38.97 $38.96 8,500
11:54 AM $38.95 Up $0.01 $38.95 $38.95 2,700
11:53 AM $38.95 Up $0.01 $38.95 $38.94 2,200
11:51 AM $38.94 Up $0.00 $38.94 $38.94 2,000
11:51 AM $38.94 Up $0.00 $38.94 $38.94 0
11:49 AM $38.94 Up $0.00 $38.94 $38.94 1,400
11:49 AM $38.94 Up $0.00 $38.94 $38.94 0
11:48 AM $38.94 Up $0.00 $38.94 $38.94 6,000
11:47 AM $38.94 Up $0.00 $38.94 $38.94 100
11:46 AM $38.94 Up $0.00 $38.94 $38.94 100
11:45 AM $38.94 Up $0.00 $38.94 $38.93 1,200
11:44 AM $38.94 Up $0.00 $38.94 $38.94 200
11:43 AM $38.94 Up $0.00 $38.94 $38.94 500
11:41 AM $38.94 Up $0.01 $38.94 $38.94 300
11:41 AM $38.94 Up $0.00 $38.94 $38.94 0
11:40 AM $38.93 Down $ -0.01 $38.94 $38.93 200
11:39 AM $38.94 Up $0.00 $38.94 $38.94 7,600
11:37 AM $38.94 Up $0.01 $38.94 $38.94 100
11:37 AM $38.94 Up $0.00 $38.94 $38.94 0
11:36 AM $38.93 Down $ -0.01 $38.93 $38.93 300
11:34 AM $38.94 Down $ -0.01 $38.94 $38.93 17,000
11:34 AM $38.94 Up $0.00 $38.94 $38.93 0
11:33 AM $38.95 Up $0.01 $38.95 $38.95 100
11:31 AM $38.94 Down $ -0.03 $38.95 $38.94 200
11:31 AM $38.94 Up $0.00 $38.95 $38.94 0
11:30 AM $38.97 Up $0.01 $38.97 $38.96 1,700
11:29 AM $38.96 Down $ -0.01 $38.98 $38.96 1,400
11:27 AM $38.97 Down $ -0.01 $38.98 $38.97 300
11:27 AM $38.97 Up $0.00 $38.98 $38.97 0
11:26 AM $38.98 Down $ -0.01 $38.98 $38.98 200
11:25 AM $38.99 Up $0.01 $38.99 $38.99 300
11:24 AM $38.98 Up $0.00 $38.98 $38.98 100
11:22 AM $38.98 Down $ -0.01 $38.98 $38.98 100
11:22 AM $38.98 Up $0.00 $38.98 $38.98 0
11:21 AM $38.99 Down $ -0.01 $38.99 $38.98 300
11:20 AM $38.99 Up $0.01 $38.99 $38.99 200
11:19 AM $38.98 Up $0.00 $38.98 $38.98 900
11:18 AM $38.98 Up $0.01 $38.98 $38.98 300
11:17 AM $38.97 Down $ -0.01 $38.97 $38.97 100
11:15 AM $38.98 Up $0.00 $38.99 $38.98 2,100
11:15 AM $38.98 Up $0.00 $38.99 $38.98 0
11:14 AM $38.98 Up $0.00 $38.99 $38.98 800
11:13 AM $38.98 Down $ -0.01 $38.98 $38.97 300
11:12 AM $38.99 Up $0.01 $38.99 $38.98 1,400
11:11 AM $38.98 Up $0.01 $38.98 $38.98 4,200
11:10 AM $38.97 Up $0.02 $38.97 $38.96 3,600
11:08 AM $38.95 Up $0.00 $38.95 $38.95 100
11:08 AM $38.95 Up $0.00 $38.95 $38.95 0
11:06 AM $38.95 Up $0.01 $38.95 $38.94 7,300
11:06 AM $38.95 Up $0.00 $38.95 $38.94 0
11:05 AM $38.94 Up $0.00 $38.94 $38.93 14,200
11:04 AM $38.94 Up $0.00 $38.94 $38.93 300
11:03 AM $38.94 Up $0.01 $38.94 $38.94 1,100
11:02 AM $38.93 Up $0.00 $38.93 $38.93 200
11:00 AM $38.93 Down $ -0.01 $38.94 $38.93 400
11:00 AM $38.93 Up $0.00 $38.94 $38.93 0
10:59 AM $38.94 Up $0.00 $38.94 $38.93 600
10:57 AM $38.94 Up $0.00 $38.94 $38.93 400
10:57 AM $38.94 Up $0.00 $38.94 $38.93 0
10:56 AM $38.94 Up $0.00 $38.94 $38.94 100
10:55 AM $38.94 Up $0.01 $38.94 $38.93 200
10:54 AM $38.93 Down $ -0.01 $38.93 $38.93 100
10:53 AM $38.94 Up $0.00 $38.94 $38.94 200
10:52 AM $38.94 Down $0.00 $38.94 $38.94 100
10:51 AM $38.94 Up $0.01 $38.94 $38.94 200
10:50 AM $38.93 Down $ -0.01 $38.93 $38.93 200
10:49 AM $38.94 Up $0.00 $38.94 $38.94 300
10:47 AM $38.94 Up $0.01 $38.94 $38.94 300
10:47 AM $38.94 Up $0.00 $38.94 $38.94 0
10:46 AM $38.93 Up $0.00 $38.93 $38.93 1,700
10:45 AM $38.93 Down $ -0.01 $38.94 $38.93 300
10:44 AM $38.94 Up $0.00 $38.94 $38.94 300
10:42 AM $38.94 Down $0.00 $38.94 $38.94 400
10:42 AM $38.94 Up $0.00 $38.94 $38.94 0
10:41 AM $38.94 Up $0.00 $38.94 $38.94 500
10:40 AM $38.94 Up $0.01 $38.94 $38.94 100
10:39 AM $38.93 Down $ -0.01 $38.94 $38.93 300
10:38 AM $38.94 Up $0.01 $38.94 $38.94 100
10:36 AM $38.93 Up $0.00 $38.94 $38.93 200
10:36 AM $38.93 Up $0.00 $38.94 $38.93 0
10:35 AM $38.93 Up $0.00 $38.93 $38.93 500
10:34 AM $38.93 Up $0.00 $38.94 $38.93 7,100
10:33 AM $38.93 Up $0.00 $38.93 $38.93 100
10:32 AM $38.93 Down $ -0.01 $38.94 $38.93 1,100
10:30 AM $38.94 Up $0.01 $38.94 $38.94 100
10:30 AM $38.94 Up $0.00 $38.94 $38.94 0
10:29 AM $38.93 Up $0.00 $38.94 $38.93 3,500
10:27 AM $38.93 Up $0.00 $38.93 $38.93 100
10:27 AM $38.93 Up $0.00 $38.93 $38.93 0
10:25 AM $38.93 Down $ -0.01 $38.93 $38.93 600
10:25 AM $38.93 Up $0.00 $38.93 $38.93 0
10:24 AM $38.94 Up $0.01 $38.94 $38.93 4,600
10:23 AM $38.93 Up $0.00 $38.93 $38.93 100
10:22 AM $38.93 Down $ -0.01 $38.93 $38.93 200
10:21 AM $38.94 Up $0.01 $38.94 $38.94 100
10:20 AM $38.93 Up $0.00 $38.93 $38.93 100
10:19 AM $38.93 Up $0.00 $38.94 $38.93 1,900
10:18 AM $38.93 Up $0.00 $38.93 $38.93 200
10:17 AM $38.93 Up $0.00 $38.93 $38.93 200
10:16 AM $38.93 Up $0.00 $38.94 $38.93 500
10:15 AM $38.93 Up $0.00 $38.93 $38.93 100
10:14 AM $38.93 Down $ -0.01 $38.93 $38.93 200
10:13 AM $38.94 Up $0.01 $38.94 $38.94 100
10:12 AM $38.93 Down $ -0.01 $38.94 $38.93 2,400
10:10 AM $38.94 Down $0.00 $38.94 $38.94 200
10:10 AM $38.94 Up $0.00 $38.94 $38.94 0
10:09 AM $38.94 Down $ -0.01 $38.94 $38.94 100
10:06 AM $38.95 Up $0.00 $38.96 $38.95 1,500
10:06 AM $38.95 Up $0.00 $38.96 $38.95 0
10:06 AM $38.95 Up $0.00 $38.96 $38.95 0
10:05 AM $38.95 Up $0.00 $38.95 $38.95 800
10:04 AM $38.95 Down $0.00 $38.96 $38.95 12,300
10:03 AM $38.96 Down $ -0.01 $38.96 $38.96 300
10:02 AM $38.96 Up $0.00 $38.97 $38.96 6,300
10:00 AM $38.96 Up $0.00 $38.96 $38.95 20,000
10:00 AM $38.96 Up $0.00 $38.96 $38.95 0
09:59 AM $38.96 Down $ -0.01 $38.97 $38.96 8,000
09:58 AM $38.97 Up $0.00 $38.98 $38.97 2,200
09:57 AM $38.97 Up $0.00 $38.97 $38.97 1,000
09:56 AM $38.97 Up $0.02 $38.97 $38.96 500
09:55 AM $38.96 Down $ -0.01 $38.96 $38.96 100
09:54 AM $38.96 Up $0.01 $38.96 $38.96 1,900
09:53 AM $38.95 Down $ -0.03 $38.97 $38.95 16,400
09:52 AM $38.98 Down $ -0.01 $38.99 $38.98 1,400
09:51 AM $38.99 Up $0.00 $39.00 $38.99 1,200
09:50 AM $38.99 Up $0.00 $38.99 $38.98 12,800
09:49 AM $38.99 Up $0.00 $38.99 $38.98 800
09:48 AM $38.99 Up $0.01 $38.99 $38.98 2,400
09:47 AM $38.98 Up $0.00 $39.00 $38.98 12,800
09:46 AM $38.98 Down $ -0.02 $38.99 $38.98 2,000
09:44 AM $38.99 Up $0.00 $38.99 $38.98 7,500
09:44 AM $38.99 Up $0.00 $38.99 $38.98 0
09:42 AM $38.99 Up $0.00 $39.00 $38.99 21,600
09:42 AM $38.99 Up $0.00 $39.00 $38.99 0
09:41 AM $38.99 Up $0.01 $39.00 $38.99 3,900
09:40 AM $38.98 Down $ -0.01 $38.99 $38.97 5,300
09:39 AM $38.99 Up $0.00 $38.99 $38.99 200
09:38 AM $38.99 Up $0.01 $38.99 $38.99 100
09:37 AM $38.99 Down $ -0.01 $38.99 $38.99 1,400
09:36 AM $39.00 Up $0.02 $39.00 $38.98 3,800
09:35 AM $38.98 Down $ -0.03 $39.00 $38.97 14,300
09:34 AM $39.01 Up $0.01 $39.01 $39.00 4,700
09:33 AM $39.00 Up $0.00 $39.01 $39.00 800
09:32 AM $39.00 Up $0.01 $39.00 $39.00 32,200
09:31 AM $39.00 Up $0.02 $39.00 $38.99 23,500
09:30 AM $38.98 Up $0.05 $39.00 $38.95 13,500
Previous close $38.93

One month history

Date Closing Opening High Low Volume
30-03-2023 $39.16 $38.99 $39.44 $38.99 1,188,200
29-03-2023 $38.93 $39.07 $39.09 $38.90 492,200
28-03-2023 $39.14 $38.90 $39.24 $38.85 835,000
27-03-2023 $39.02 $38.94 $39.04 $38.91 529,200
24-03-2023 $38.94 $38.96 $38.98 $38.86 384,800
23-03-2023 $39.04 $39.02 $39.07 $38.95 412,100
22-03-2023 $38.95 $39.06 $39.08 $38.94 291,400
21-03-2023 $39.10 $39.22 $39.24 $39.10 385,800
20-03-2023 $39.08 $39.25 $39.25 $39.06 977,000
17-03-2023 $39.11 $39.19 $39.32 $39.11 2,682,500
16-03-2023 $39.11 $39.02 $39.14 $38.98 2,085,600
15-03-2023 $39.13 $39.18 $39.20 $38.98 1,661,800
14-03-2023 $39.22 $39.15 $39.23 $39.14 2,010,200
13-03-2023 $39.28 $39.34 $39.35 $39.14 1,200,900
10-03-2023 $39.16 $39.32 $39.38 $39.06 2,370,100
09-03-2023 $39.22 $39.27 $39.31 $39.18 1,031,300
08-03-2023 $39.26 $39.35 $39.37 $39.10 1,143,500
07-03-2023 $39.22 $39.13 $39.24 $39.11 764,600
06-03-2023 $39.24 $39.20 $39.31 $39.12 895,800
03-03-2023 $39.30 $39.43 $39.52 $39.24 627,700
02-03-2023 $39.19 $39.25 $39.26 $39.02 978,800
01-03-2023 $39.28 $39.43 $39.44 $39.25 1,017,000
28-02-2023 $39.53 $39.55 $39.65 $39.48 1,456,500
27-02-2023 $39.60 $39.60 $39.64 $39.53 379,200
24-02-2023 $39.75 $39.61 $39.80 $39.56 1,056,800
23-02-2023 $39.65 $39.55 $39.67 $39.52 579,100
22-02-2023 $39.57 $39.61 $39.65 $39.53 588,700
21-02-2023 $39.52 $39.38 $39.55 $39.29 961,000
17-02-2023 $39.25 $39.11 $39.32 $39.10 849,100
16-02-2023 $39.25 $39.15 $39.30 $39.14 1,196,000
Graphs are not available, please refer to the detailed table
Back to top