Quotes and Market Data
Find a quote
SNC-LAVALIN SV
25.34 Down -0.21 (-0.83 %)
Delayed : 2019/05/24 16:00:01
- Previous close $25.55
- Opening $25.73
- Price Ask $25.40
- Price Bid $25.40
- Size Bid 21
- Size Ask 26
- Today High $25.82
- Today Low $25.03
- 52 Weeks High $61.54
- 52 Weeks Low $25.03
- Volume 841,127
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.44
- Dividends/Share : $0.10
- Current Div. Yield : 1.58
- Market Cap (M) : 4,448.54
- Shares Out (M) : 175.55
- Exchange : XTSE
- Ex Dividend Date : 2019/05/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.34 | Down $ -0.02 | $25.34 | $25.34 | 96,300 |
| 03:59 PM | $25.36 | Up $0.00 | $25.36 | $25.36 | 15,000 |
| 03:58 PM | $25.36 | Up $0.00 | $25.36 | $25.36 | 4,900 |
| 03:57 PM | $25.36 | Down $ -0.01 | $25.37 | $25.36 | 4,600 |
| 03:56 PM | $25.37 | Up $0.00 | $25.38 | $25.37 | 3,300 |
| 03:55 PM | $25.37 | Down $ -0.02 | $25.40 | $25.37 | 3,700 |
| 03:54 PM | $25.39 | Up $0.01 | $25.40 | $25.37 | 5,100 |
| 03:53 PM | $25.38 | Up $0.03 | $25.38 | $25.35 | 5,400 |
| 03:52 PM | $25.35 | Up $0.02 | $25.35 | $25.32 | 6,700 |
| 03:51 PM | $25.33 | Up $0.03 | $25.33 | $25.30 | 4,700 |
| 03:50 PM | $25.30 | Down $ -0.04 | $25.35 | $25.30 | 6,900 |
| 03:49 PM | $25.34 | Up $0.02 | $25.34 | $25.31 | 4,600 |
| 03:48 PM | $25.32 | Up $0.04 | $25.32 | $25.29 | 4,600 |
| 03:47 PM | $25.28 | Up $0.01 | $25.28 | $25.27 | 3,600 |
| 03:46 PM | $25.27 | Up $0.05 | $25.27 | $25.23 | 4,400 |
| 03:45 PM | $25.22 | Down $ -0.04 | $25.27 | $25.22 | 4,400 |
| 03:44 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 500 |
| 03:43 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 400 |
| 03:42 PM | $25.26 | Up $0.00 | $25.27 | $25.26 | 1,500 |
| 03:41 PM | $25.26 | Up $0.01 | $25.26 | $25.24 | 2,500 |
| 03:40 PM | $25.25 | Up $0.05 | $25.25 | $25.20 | 6,700 |
| 03:39 PM | $25.20 | Up $0.01 | $25.20 | $25.19 | 1,600 |
| 03:38 PM | $25.19 | Up $0.00 | $25.19 | $25.18 | 1,400 |
| 03:37 PM | $25.19 | Down $ -0.01 | $25.21 | $25.19 | 1,300 |
| 03:36 PM | $25.20 | Down $ -0.01 | $25.21 | $25.20 | 500 |
| 03:35 PM | $25.21 | Up $0.01 | $25.21 | $25.20 | 3,200 |
| 03:34 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 300 |
| 03:33 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 300 |
| 03:32 PM | $25.20 | Down $ -0.02 | $25.22 | $25.20 | 8,000 |
| 03:31 PM | $25.22 | Down $ -0.04 | $25.26 | $25.22 | 1,800 |
| 03:30 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 300 |
| 03:29 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 800 |
| 03:28 PM | $25.25 | Up $0.00 | $25.26 | $25.25 | 1,400 |
| 03:27 PM | $25.25 | Up $0.00 | $25.26 | $25.25 | 2,000 |
| 03:26 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 400 |
| 03:25 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 500 |
| 03:24 PM | $25.25 | Down $0.00 | $25.25 | $25.25 | 200 |
| 03:23 PM | $25.25 | Up $0.04 | $25.25 | $25.22 | 5,100 |
| 03:22 PM | $25.21 | Down $0.00 | $25.22 | $25.21 | 3,200 |
| 03:21 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 400 |
| 03:20 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 200 |
| 03:19 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 200 |
| 03:18 PM | $25.21 | Down $ -0.02 | $25.23 | $25.21 | 1,500 |
| 03:17 PM | $25.23 | Up $0.00 | $25.23 | $25.23 | 100 |
| 03:16 PM | $25.23 | Down $ -0.02 | $25.25 | $25.23 | 1,900 |
| 03:15 PM | $25.25 | Up $0.00 | $25.26 | $25.25 | 2,500 |
| 03:14 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 600 |
| 03:13 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 100 |
| 03:12 PM | $25.25 | Up $0.01 | $25.25 | $25.25 | 1,000 |
| 03:11 PM | $25.24 | Up $0.00 | $25.25 | $25.24 | 1,300 |
| 03:10 PM | $25.24 | Down $ -0.02 | $25.25 | $25.22 | 1,800 |
| 03:09 PM | $25.25 | Up $0.00 | $25.26 | $25.25 | 1,500 |
| 03:08 PM | $25.25 | Up $0.00 | $25.26 | $25.25 | 900 |
| 03:07 PM | $25.25 | Up $0.00 | $25.27 | $25.25 | 4,400 |
| 03:06 PM | $25.25 | Up $0.01 | $25.26 | $25.25 | 2,200 |
| 03:05 PM | $25.24 | Down $ -0.01 | $25.25 | $25.24 | 300 |
| 03:04 PM | $25.25 | Down $0.00 | $25.26 | $25.24 | 1,000 |
| 03:03 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 400 |
| 03:02 PM | $25.25 | Up $0.01 | $25.25 | $25.24 | 5,300 |
| 03:01 PM | $25.24 | Down $ -0.01 | $25.25 | $25.24 | 400 |
| 03:00 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 200 |
| 02:58 PM | $25.25 | Down $ -0.02 | $25.26 | $25.25 | 700 |
| 02:58 PM | $25.25 | Up $0.00 | $25.26 | $25.25 | 0 |
| 02:57 PM | $25.26 | Up $0.01 | $25.26 | $25.26 | 100 |
| 02:56 PM | $25.25 | Down $0.00 | $25.27 | $25.25 | 2,400 |
| 02:55 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 500 |
| 02:54 PM | $25.25 | Down $0.00 | $25.26 | $25.25 | 2,000 |
| 02:53 PM | $25.26 | Up $0.00 | $25.26 | $25.25 | 800 |
| 02:52 PM | $25.25 | Down $ -0.01 | $25.26 | $25.25 | 700 |
| 02:51 PM | $25.26 | Up $0.01 | $25.26 | $25.25 | 200 |
| 02:50 PM | $25.25 | Up $0.03 | $25.25 | $25.23 | 1,400 |
| 02:49 PM | $25.22 | Down $ -0.02 | $25.23 | $25.22 | 800 |
| 02:48 PM | $25.24 | Up $0.02 | $25.24 | $25.23 | 1,100 |
| 02:47 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 1,500 |
| 02:46 PM | $25.22 | Down $ -0.04 | $25.26 | $25.22 | 2,400 |
| 02:45 PM | $25.26 | Up $0.04 | $25.26 | $25.23 | 2,600 |
| 02:44 PM | $25.23 | Down $ -0.02 | $25.25 | $25.23 | 1,600 |
| 02:42 PM | $25.25 | Up $0.00 | $25.27 | $25.25 | 3,300 |
| 02:42 PM | $25.25 | Up $0.00 | $25.27 | $25.25 | 0 |
| 02:40 PM | $25.25 | Up $0.02 | $25.26 | $25.23 | 5,700 |
| 02:40 PM | $25.25 | Up $0.00 | $25.26 | $25.23 | 0 |
| 02:39 PM | $25.23 | Up $0.00 | $25.23 | $25.23 | 200 |
| 02:38 PM | $25.23 | Down $ -0.02 | $25.25 | $25.23 | 1,400 |
| 02:37 PM | $25.25 | Up $0.00 | $25.26 | $25.25 | 1,900 |
| 02:35 PM | $25.25 | Up $0.01 | $25.25 | $25.24 | 3,600 |
| 02:35 PM | $25.25 | Up $0.00 | $25.25 | $25.24 | 0 |
| 02:33 PM | $25.24 | Down $ -0.01 | $25.26 | $25.24 | 1,300 |
| 02:33 PM | $25.24 | Up $0.00 | $25.26 | $25.24 | 0 |
| 02:31 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 100 |
| 02:31 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 02:30 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 1,100 |
| 02:29 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 2,400 |
| 02:28 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 1,800 |
| 02:26 PM | $25.25 | Down $ -0.01 | $25.25 | $25.25 | 1,800 |
| 02:26 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 02:25 PM | $25.26 | Down $ -0.01 | $25.26 | $25.26 | 300 |
| 02:24 PM | $25.27 | Up $0.00 | $25.28 | $25.27 | 1,600 |
| 02:23 PM | $25.27 | Up $0.02 | $25.27 | $25.25 | 800 |
| 02:22 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 100 |
| 02:21 PM | $25.25 | Up $0.02 | $25.25 | $25.24 | 3,900 |
| 02:20 PM | $25.23 | Up $0.02 | $25.23 | $25.22 | 1,600 |
| 02:19 PM | $25.21 | Up $0.00 | $25.21 | $25.20 | 2,200 |
| 02:18 PM | $25.21 | Up $0.01 | $25.21 | $25.21 | 500 |
| 02:16 PM | $25.20 | Up $0.01 | $25.21 | $25.20 | 3,200 |
| 02:16 PM | $25.20 | Up $0.00 | $25.21 | $25.20 | 0 |
| 02:15 PM | $25.19 | Down $ -0.01 | $25.20 | $25.17 | 4,200 |
| 02:14 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 400 |
| 02:13 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 400 |
| 02:12 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 300 |
| 02:11 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 300 |
| 02:10 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 400 |
| 02:09 PM | $25.20 | Up $0.00 | $25.21 | $25.20 | 1,500 |
| 02:08 PM | $25.20 | Down $0.00 | $25.20 | $25.20 | 500 |
| 02:07 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 200 |
| 02:06 PM | $25.20 | Up $0.00 | $25.21 | $25.20 | 1,300 |
| 02:04 PM | $25.20 | Up $0.00 | $25.21 | $25.20 | 2,500 |
| 02:04 PM | $25.20 | Up $0.00 | $25.21 | $25.20 | 0 |
| 02:03 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 200 |
| 02:02 PM | $25.20 | Up $0.00 | $25.21 | $25.20 | 2,400 |
| 02:01 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 300 |
| 02:00 PM | $25.20 | Up $0.00 | $25.20 | $25.19 | 3,600 |
| 01:59 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 500 |
| 01:58 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 100 |
| 01:57 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 700 |
| 01:56 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 200 |
| 01:55 PM | $25.20 | Down $0.00 | $25.21 | $25.20 | 6,000 |
| 01:54 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 400 |
| 01:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 600 |
| 01:52 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 400 |
| 01:51 PM | $25.20 | Up $0.01 | $25.20 | $25.20 | 1,400 |
| 01:50 PM | $25.19 | Up $0.03 | $25.19 | $25.16 | 900 |
| 01:49 PM | $25.16 | Up $0.01 | $25.16 | $25.15 | 1,300 |
| 01:48 PM | $25.15 | Up $0.01 | $25.16 | $25.14 | 1,100 |
| 01:47 PM | $25.14 | Down $ -0.01 | $25.15 | $25.14 | 1,200 |
| 01:46 PM | $25.15 | Up $0.02 | $25.15 | $25.13 | 1,400 |
| 01:45 PM | $25.13 | Up $0.00 | $25.13 | $25.13 | 300 |
| 01:44 PM | $25.13 | Up $0.01 | $25.13 | $25.12 | 600 |
| 01:43 PM | $25.12 | Up $0.02 | $25.12 | $25.11 | 1,700 |
| 01:42 PM | $25.10 | Up $0.00 | $25.11 | $25.10 | 1,000 |
| 01:41 PM | $25.10 | Up $0.00 | $25.10 | $25.09 | 3,600 |
| 01:39 PM | $25.10 | Up $0.00 | $25.11 | $25.10 | 2,800 |
| 01:39 PM | $25.10 | Up $0.00 | $25.11 | $25.10 | 0 |
| 01:38 PM | $25.10 | Up $0.01 | $25.10 | $25.10 | 1,900 |
| 01:37 PM | $25.09 | Down $ -0.03 | $25.13 | $25.09 | 3,600 |
| 01:36 PM | $25.12 | Up $0.00 | $25.13 | $25.12 | 1,200 |
| 01:35 PM | $25.12 | Up $0.00 | $25.12 | $25.12 | 1,300 |
| 01:34 PM | $25.12 | Down $ -0.02 | $25.14 | $25.12 | 2,900 |
| 01:33 PM | $25.14 | Up $0.01 | $25.14 | $25.13 | 1,400 |
| 01:32 PM | $25.13 | Up $0.00 | $25.13 | $25.13 | 100 |
| 01:31 PM | $25.13 | Up $0.00 | $25.14 | $25.13 | 2,000 |
| 01:30 PM | $25.13 | Up $0.02 | $25.14 | $25.12 | 3,500 |
| 01:29 PM | $25.12 | Up $0.01 | $25.12 | $25.11 | 1,800 |
| 01:28 PM | $25.10 | Down $ -0.01 | $25.11 | $25.10 | 5,200 |
| 01:26 PM | $25.11 | Up $0.01 | $25.11 | $25.11 | 2,200 |
| 01:26 PM | $25.11 | Up $0.00 | $25.11 | $25.11 | 0 |
| 01:24 PM | $25.10 | Up $0.00 | $25.11 | $25.10 | 4,600 |
| 01:24 PM | $25.10 | Up $0.00 | $25.11 | $25.10 | 0 |
| 01:23 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 2,500 |
| 01:22 PM | $25.10 | Down $ -0.01 | $25.12 | $25.10 | 2,500 |
| 01:21 PM | $25.11 | Up $0.01 | $25.11 | $25.09 | 8,700 |
| 01:19 PM | $25.10 | Down $0.00 | $25.11 | $25.10 | 1,600 |
| 01:19 PM | $25.10 | Up $0.00 | $25.11 | $25.10 | 0 |
| 01:18 PM | $25.11 | Up $0.00 | $25.11 | $25.11 | 200 |
| 01:17 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 1,500 |
| 01:16 PM | $25.10 | Up $0.00 | $25.11 | $25.10 | 600 |
| 01:15 PM | $25.10 | Down $0.00 | $25.11 | $25.10 | 2,800 |
| 01:14 PM | $25.11 | Up $0.00 | $25.11 | $25.10 | 500 |
| 01:13 PM | $25.11 | Down $0.00 | $25.11 | $25.10 | 1,800 |
| 01:10 PM | $25.11 | Down $ -0.01 | $25.12 | $25.10 | 3,800 |
| 01:10 PM | $25.11 | Up $0.00 | $25.12 | $25.10 | 0 |
| 01:10 PM | $25.11 | Up $0.00 | $25.12 | $25.10 | 0 |
| 01:08 PM | $25.12 | Down $ -0.01 | $25.12 | $25.12 | 100 |
| 01:08 PM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 01:07 PM | $25.13 | Up $0.00 | $25.13 | $25.13 | 200 |
| 01:06 PM | $25.13 | Down $ -0.01 | $25.13 | $25.13 | 400 |
| 01:03 PM | $25.14 | Down $ -0.01 | $25.14 | $25.14 | 100 |
| 01:03 PM | $25.14 | Up $0.00 | $25.14 | $25.14 | 0 |
| 01:03 PM | $25.14 | Up $0.00 | $25.14 | $25.14 | 0 |
| 01:02 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 700 |
| 01:01 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 200 |
| 01:00 PM | $25.15 | Down $ -0.01 | $25.15 | $25.15 | 1,500 |
| 12:59 PM | $25.16 | Down $ -0.02 | $25.17 | $25.16 | 600 |
| 12:56 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 400 |
| 12:56 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 12:56 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 12:55 PM | $25.18 | Up $0.01 | $25.18 | $25.17 | 2,700 |
| 12:54 PM | $25.17 | Up $0.01 | $25.17 | $25.17 | 2,800 |
| 12:53 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 500 |
| 12:52 PM | $25.16 | Down $ -0.02 | $25.18 | $25.16 | 1,300 |
| 12:51 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 200 |
| 12:50 PM | $25.18 | Up $0.01 | $25.18 | $25.18 | 500 |
| 12:49 PM | $25.17 | Down $ -0.01 | $25.17 | $25.17 | 400 |
| 12:48 PM | $25.18 | Up $0.01 | $25.18 | $25.17 | 3,400 |
| 12:47 PM | $25.17 | Up $0.02 | $25.17 | $25.16 | 800 |
| 12:46 PM | $25.15 | Down $ -0.01 | $25.16 | $25.15 | 1,400 |
| 12:44 PM | $25.16 | Up $0.04 | $25.16 | $25.13 | 6,600 |
| 12:44 PM | $25.16 | Up $0.00 | $25.16 | $25.13 | 0 |
| 12:43 PM | $25.12 | Down $ -0.03 | $25.14 | $25.12 | 7,900 |
| 12:42 PM | $25.15 | Down $ -0.01 | $25.15 | $25.15 | 200 |
| 12:41 PM | $25.16 | Down $ -0.02 | $25.18 | $25.16 | 1,400 |
| 12:39 PM | $25.18 | Up $0.01 | $25.18 | $25.17 | 300 |
| 12:39 PM | $25.18 | Up $0.00 | $25.18 | $25.17 | 0 |
| 12:37 PM | $25.17 | Up $0.01 | $25.17 | $25.16 | 1,300 |
| 12:37 PM | $25.17 | Up $0.00 | $25.17 | $25.16 | 0 |
| 12:36 PM | $25.16 | Down $ -0.01 | $25.16 | $25.15 | 3,200 |
| 12:34 PM | $25.17 | Up $0.01 | $25.18 | $25.17 | 3,600 |
| 12:34 PM | $25.17 | Up $0.00 | $25.18 | $25.17 | 0 |
| 12:33 PM | $25.16 | Down $ -0.02 | $25.17 | $25.15 | 3,800 |
| 12:32 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 200 |
| 12:29 PM | $25.18 | Down $0.00 | $25.18 | $25.18 | 100 |
| 12:29 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 12:29 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 12:28 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 1,800 |
| 12:27 PM | $25.18 | Up $0.02 | $25.18 | $25.17 | 1,400 |
| 12:26 PM | $25.16 | Up $0.01 | $25.16 | $25.16 | 800 |
| 12:25 PM | $25.15 | Down $ -0.01 | $25.16 | $25.14 | 3,600 |
| 12:24 PM | $25.16 | Up $0.02 | $25.16 | $25.15 | 3,000 |
| 12:23 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 100 |
| 12:21 PM | $25.14 | Down $ -0.01 | $25.14 | $25.14 | 100 |
| 12:21 PM | $25.14 | Up $0.00 | $25.14 | $25.14 | 0 |
| 12:20 PM | $25.15 | Up $0.01 | $25.16 | $25.14 | 2,600 |
| 12:19 PM | $25.14 | Up $0.01 | $25.14 | $25.14 | 600 |
| 12:17 PM | $25.13 | Up $0.03 | $25.13 | $25.11 | 3,900 |
| 12:17 PM | $25.13 | Up $0.00 | $25.13 | $25.11 | 0 |
| 12:16 PM | $25.10 | Down $ -0.06 | $25.16 | $25.10 | 13,100 |
| 12:15 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 100 |
| 12:14 PM | $25.16 | Down $0.00 | $25.16 | $25.16 | 1,200 |
| 12:12 PM | $25.17 | Up $0.00 | $25.17 | $25.16 | 4,100 |
| 12:12 PM | $25.17 | Up $0.00 | $25.17 | $25.16 | 0 |
| 12:11 PM | $25.16 | Up $0.01 | $25.16 | $25.16 | 600 |
| 12:09 PM | $25.15 | Down $ -0.02 | $25.17 | $25.15 | 5,700 |
| 12:09 PM | $25.15 | Up $0.00 | $25.17 | $25.15 | 0 |
| 12:05 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 800 |
| 12:05 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 12:05 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 12:05 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 12:04 PM | $25.16 | Up $0.01 | $25.16 | $25.15 | 300 |
| 12:03 PM | $25.15 | Down $ -0.01 | $25.16 | $25.15 | 1,200 |
| 12:02 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 300 |
| 12:01 PM | $25.16 | Down $ -0.01 | $25.16 | $25.16 | 900 |
| 12:00 PM | $25.17 | Up $0.01 | $25.17 | $25.16 | 2,700 |
| 11:58 AM | $25.16 | Up $0.00 | $25.16 | $25.14 | 1,600 |
| 11:58 AM | $25.16 | Up $0.00 | $25.16 | $25.14 | 0 |
| 11:57 AM | $25.16 | Up $0.01 | $25.16 | $25.16 | 100 |
| 11:56 AM | $25.15 | Down $ -0.02 | $25.16 | $25.15 | 1,200 |
| 11:55 AM | $25.17 | Up $0.01 | $25.17 | $25.17 | 100 |
| 11:53 AM | $25.16 | Down $ -0.01 | $25.18 | $25.16 | 2,000 |
| 11:53 AM | $25.16 | Up $0.00 | $25.18 | $25.16 | 0 |
| 11:52 AM | $25.17 | Down $ -0.02 | $25.18 | $25.17 | 400 |
| 11:51 AM | $25.19 | Up $0.02 | $25.19 | $25.19 | 500 |
| 11:50 AM | $25.17 | Down $ -0.01 | $25.18 | $25.15 | 3,200 |
| 11:49 AM | $25.18 | Down $ -0.01 | $25.20 | $25.18 | 1,800 |
| 11:48 AM | $25.19 | Up $0.00 | $25.19 | $25.19 | 400 |
| 11:47 AM | $25.19 | Down $ -0.03 | $25.22 | $25.19 | 2,000 |
| 11:46 AM | $25.22 | Down $ -0.02 | $25.24 | $25.22 | 1,600 |
| 11:45 AM | $25.24 | Up $0.00 | $25.24 | $25.22 | 1,300 |
| 11:44 AM | $25.24 | Up $0.01 | $25.24 | $25.23 | 1,300 |
| 11:43 AM | $25.23 | Down $ -0.03 | $25.25 | $25.22 | 1,400 |
| 11:42 AM | $25.26 | Down $ -0.02 | $25.28 | $25.26 | 2,800 |
| 11:41 AM | $25.28 | Up $0.02 | $25.28 | $25.27 | 200 |
| 11:40 AM | $25.26 | Up $0.02 | $25.27 | $25.24 | 3,800 |
| 11:39 AM | $25.24 | Up $0.02 | $25.24 | $25.23 | 700 |
| 11:38 AM | $25.22 | Up $0.00 | $25.22 | $25.22 | 200 |
| 11:37 AM | $25.22 | Up $0.01 | $25.22 | $25.20 | 1,800 |
| 11:36 AM | $25.21 | Up $0.01 | $25.22 | $25.21 | 1,500 |
| 11:35 AM | $25.20 | Up $0.01 | $25.20 | $25.20 | 100 |
| 11:34 AM | $25.19 | Up $0.04 | $25.19 | $25.15 | 1,800 |
| 11:33 AM | $25.15 | Up $0.00 | $25.16 | $25.14 | 4,500 |
| 11:32 AM | $25.15 | Up $0.01 | $25.15 | $25.15 | 100 |
| 11:31 AM | $25.14 | Up $0.06 | $25.14 | $25.09 | 1,500 |
| 11:29 AM | $25.08 | Up $0.02 | $25.08 | $25.07 | 2,000 |
| 11:29 AM | $25.08 | Up $0.00 | $25.08 | $25.07 | 0 |
| 11:28 AM | $25.06 | Up $0.00 | $25.06 | $25.06 | 200 |
| 11:27 AM | $25.06 | Up $0.00 | $25.06 | $25.06 | 2,800 |
| 11:26 AM | $25.06 | Down $ -0.02 | $25.06 | $25.06 | 100 |
| 11:25 AM | $25.08 | Up $0.01 | $25.08 | $25.08 | 100 |
| 11:24 AM | $25.07 | Down $ -0.02 | $25.08 | $25.07 | 600 |
| 11:23 AM | $25.09 | Up $0.01 | $25.09 | $25.09 | 900 |
| 11:21 AM | $25.08 | Up $0.01 | $25.09 | $25.07 | 1,600 |
| 11:21 AM | $25.08 | Up $0.00 | $25.09 | $25.07 | 0 |
| 11:20 AM | $25.07 | Up $0.00 | $25.07 | $25.07 | 100 |
| 11:19 AM | $25.07 | Up $0.04 | $25.08 | $25.05 | 4,500 |
| 11:18 AM | $25.03 | Down $ -0.01 | $25.03 | $25.03 | 500 |
| 11:17 AM | $25.04 | Down $ -0.01 | $25.04 | $25.04 | 100 |
| 11:16 AM | $25.05 | Down $ -0.02 | $25.08 | $25.05 | 1,600 |
| 11:15 AM | $25.07 | Up $0.00 | $25.07 | $25.07 | 100 |
| 11:14 AM | $25.07 | Down $ -0.02 | $25.08 | $25.07 | 700 |
| 11:13 AM | $25.09 | Up $0.01 | $25.09 | $25.08 | 2,900 |
| 11:12 AM | $25.08 | Down $ -0.01 | $25.08 | $25.08 | 700 |
| 11:11 AM | $25.09 | Down $ -0.03 | $25.13 | $25.09 | 3,800 |
| 11:10 AM | $25.12 | Down $ -0.01 | $25.14 | $25.10 | 4,400 |
| 11:09 AM | $25.13 | Down $ -0.04 | $25.16 | $25.13 | 1,700 |
| 11:07 AM | $25.17 | Up $0.00 | $25.18 | $25.17 | 1,800 |
| 11:07 AM | $25.17 | Up $0.00 | $25.18 | $25.17 | 0 |
| 11:06 AM | $25.17 | Up $0.01 | $25.17 | $25.17 | 1,400 |
| 11:05 AM | $25.16 | Up $0.01 | $25.17 | $25.16 | 3,600 |
| 11:04 AM | $25.15 | Up $0.00 | $25.15 | $25.15 | 100 |
| 11:03 AM | $25.15 | Up $0.00 | $25.16 | $25.15 | 400 |
| 11:02 AM | $25.15 | Up $0.00 | $25.15 | $25.15 | 300 |
| 11:01 AM | $25.15 | Up $0.00 | $25.15 | $25.15 | 100 |
| 11:00 AM | $25.15 | Down $ -0.03 | $25.17 | $25.15 | 1,500 |
| 10:58 AM | $25.18 | Up $0.00 | $25.18 | $25.16 | 2,100 |
| 10:58 AM | $25.18 | Up $0.00 | $25.18 | $25.16 | 0 |
| 10:56 AM | $25.18 | Down $ -0.01 | $25.20 | $25.18 | 2,500 |
| 10:56 AM | $25.18 | Up $0.00 | $25.20 | $25.18 | 0 |
| 10:55 AM | $25.19 | Up $0.02 | $25.19 | $25.18 | 300 |
| 10:54 AM | $25.17 | Up $0.02 | $25.17 | $25.13 | 7,800 |
| 10:53 AM | $25.15 | Down $ -0.02 | $25.15 | $25.15 | 800 |
| 10:52 AM | $25.17 | Up $0.02 | $25.17 | $25.16 | 300 |
| 10:51 AM | $25.15 | Up $0.00 | $25.17 | $25.14 | 3,200 |
| 10:50 AM | $25.15 | Down $ -0.01 | $25.15 | $25.12 | 4,800 |
| 10:49 AM | $25.16 | Down $ -0.03 | $25.18 | $25.16 | 700 |
| 10:48 AM | $25.19 | Up $0.01 | $25.19 | $25.19 | 300 |
| 10:47 AM | $25.18 | Down $ -0.02 | $25.20 | $25.18 | 1,900 |
| 10:46 AM | $25.20 | Down $ -0.05 | $25.23 | $25.20 | 1,400 |
| 10:45 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 100 |
| 10:44 AM | $25.25 | Up $0.03 | $25.26 | $25.23 | 1,800 |
| 10:43 AM | $25.22 | Up $0.02 | $25.22 | $25.20 | 1,500 |
| 10:42 AM | $25.20 | Down $ -0.01 | $25.20 | $25.18 | 900 |
| 10:41 AM | $25.21 | Up $0.10 | $25.21 | $25.12 | 5,600 |
| 10:40 AM | $25.11 | Up $0.01 | $25.15 | $25.11 | 2,800 |
| 10:39 AM | $25.10 | Up $0.00 | $25.10 | $25.09 | 3,600 |
| 10:38 AM | $25.10 | Up $0.00 | $25.10 | $25.09 | 500 |
| 10:37 AM | $25.10 | Up $0.03 | $25.10 | $25.08 | 1,800 |
| 10:36 AM | $25.07 | Up $0.02 | $25.07 | $25.06 | 700 |
| 10:35 AM | $25.05 | Down $ -0.04 | $25.06 | $25.05 | 1,800 |
| 10:34 AM | $25.09 | Down $ -0.01 | $25.10 | $25.08 | 2,100 |
| 10:33 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 600 |
| 10:32 AM | $25.10 | Down $ -0.03 | $25.11 | $25.10 | 800 |
| 10:31 AM | $25.13 | Up $0.02 | $25.13 | $25.13 | 100 |
| 10:30 AM | $25.11 | Up $0.04 | $25.11 | $25.10 | 900 |
| 10:29 AM | $25.07 | Down $ -0.01 | $25.09 | $25.06 | 4,500 |
| 10:27 AM | $25.08 | Up $0.00 | $25.08 | $25.08 | 200 |
| 10:27 AM | $25.08 | Up $0.00 | $25.08 | $25.08 | 0 |
| 10:26 AM | $25.08 | Down $ -0.02 | $25.10 | $25.08 | 5,300 |
| 10:25 AM | $25.10 | Down $ -0.03 | $25.12 | $25.10 | 5,500 |
| 10:24 AM | $25.13 | Up $0.01 | $25.13 | $25.13 | 1,100 |
| 10:23 AM | $25.12 | Down $ -0.02 | $25.12 | $25.11 | 2,800 |
| 10:22 AM | $25.14 | Up $0.00 | $25.14 | $25.12 | 4,300 |
| 10:21 AM | $25.14 | Down $ -0.01 | $25.14 | $25.14 | 600 |
| 10:20 AM | $25.15 | Down $ -0.06 | $25.20 | $25.15 | 2,900 |
| 10:19 AM | $25.21 | Up $0.01 | $25.21 | $25.21 | 1,300 |
| 10:18 AM | $25.20 | Down $ -0.04 | $25.26 | $25.20 | 2,600 |
| 10:17 AM | $25.24 | Down $ -0.02 | $25.25 | $25.24 | 300 |
| 10:16 AM | $25.26 | Up $0.08 | $25.26 | $25.19 | 8,900 |
| 10:15 AM | $25.18 | Down $ -0.01 | $25.21 | $25.16 | 8,800 |
| 10:14 AM | $25.19 | Down $ -0.02 | $25.22 | $25.19 | 2,100 |
| 10:13 AM | $25.21 | Down $ -0.06 | $25.27 | $25.21 | 5,200 |
| 10:11 AM | $25.27 | Up $0.03 | $25.31 | $25.24 | 2,800 |
| 10:11 AM | $25.27 | Up $0.00 | $25.31 | $25.24 | 0 |
| 10:10 AM | $25.24 | Down $ -0.05 | $25.27 | $25.21 | 7,500 |
| 10:09 AM | $25.29 | Down $ -0.09 | $25.37 | $25.29 | 16,100 |
| 10:08 AM | $25.38 | Up $0.02 | $25.38 | $25.38 | 300 |
| 10:07 AM | $25.36 | Up $0.00 | $25.37 | $25.36 | 800 |
| 10:06 AM | $25.36 | Up $0.01 | $25.38 | $25.32 | 17,900 |
| 10:05 AM | $25.35 | Up $0.03 | $25.35 | $25.33 | 23,000 |
| 10:04 AM | $25.32 | Up $0.00 | $25.35 | $25.32 | 3,500 |
| 10:03 AM | $25.32 | Up $0.00 | $25.32 | $25.31 | 600 |
| 10:01 AM | $25.32 | Down $ -0.01 | $25.34 | $25.32 | 600 |
| 10:01 AM | $25.32 | Up $0.00 | $25.34 | $25.32 | 0 |
| 10:00 AM | $25.33 | Up $0.00 | $25.36 | $25.33 | 2,600 |
| 09:59 AM | $25.33 | Up $0.01 | $25.33 | $25.30 | 2,400 |
| 09:58 AM | $25.32 | Down $ -0.01 | $25.33 | $25.30 | 2,400 |
| 09:57 AM | $25.33 | Up $0.02 | $25.33 | $25.32 | 700 |
| 09:56 AM | $25.31 | Down $ -0.08 | $25.41 | $25.29 | 9,300 |
| 09:55 AM | $25.39 | Down $ -0.01 | $25.40 | $25.39 | 200 |
| 09:53 AM | $25.40 | Down $ -0.04 | $25.42 | $25.39 | 1,900 |
| 09:53 AM | $25.40 | Up $0.00 | $25.42 | $25.39 | 0 |
| 09:52 AM | $25.44 | Up $0.04 | $25.44 | $25.41 | 400 |
| 09:51 AM | $25.40 | Up $0.04 | $25.40 | $25.35 | 1,600 |
| 09:50 AM | $25.36 | Up $0.01 | $25.37 | $25.34 | 2,500 |
| 09:49 AM | $25.35 | Down $ -0.05 | $25.38 | $25.35 | 4,400 |
| 09:48 AM | $25.40 | Down $ -0.04 | $25.45 | $25.40 | 3,000 |
| 09:47 AM | $25.44 | Down $ -0.02 | $25.46 | $25.44 | 500 |
| 09:46 AM | $25.46 | Down $ -0.03 | $25.46 | $25.46 | 100 |
| 09:45 AM | $25.49 | Down $ -0.01 | $25.49 | $25.49 | 100 |
| 09:44 AM | $25.50 | Down $ -0.08 | $25.58 | $25.50 | 1,600 |
| 09:43 AM | $25.58 | Up $0.04 | $25.58 | $25.54 | 1,200 |
| 09:42 AM | $25.54 | Up $0.00 | $25.58 | $25.54 | 1,200 |
| 09:41 AM | $25.54 | Down $ -0.01 | $25.54 | $25.54 | 400 |
| 09:40 AM | $25.55 | Up $0.00 | $25.55 | $25.52 | 1,500 |
| 09:39 AM | $25.55 | Down $ -0.02 | $25.56 | $25.55 | 300 |
| 09:38 AM | $25.57 | Up $0.00 | $25.57 | $25.57 | 100 |
| 09:37 AM | $25.57 | Up $0.02 | $25.59 | $25.56 | 1,100 |
| 09:36 AM | $25.55 | Up $0.00 | $25.60 | $25.54 | 3,500 |
| 09:35 AM | $25.55 | Down $ -0.02 | $25.55 | $25.54 | 800 |
| 09:34 AM | $25.57 | Down $ -0.08 | $25.69 | $25.57 | 4,800 |
| 09:33 AM | $25.65 | Down $ -0.05 | $25.69 | $25.65 | 3,000 |
| 09:32 AM | $25.70 | Down $ -0.11 | $25.82 | $25.68 | 5,700 |
| 09:31 AM | $25.81 | Up $0.19 | $25.81 | $25.67 | 2,200 |
| 09:30 AM | $25.62 | Up $0.07 | $25.73 | $25.62 | 11,500 |
| Previous close | $25.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-05-2019 | $25.34 | $25.16 | $25.40 | $25.09 | 506,500 |
| 23-05-2019 | $25.55 | $25.57 | $25.65 | $25.40 | 527,300 |
| 22-05-2019 | $26.67 | $26.39 | $26.77 | $26.35 | 501,300 |
| 21-05-2019 | $27.02 | $26.84 | $27.16 | $26.83 | 683,500 |
| 17-05-2019 | $26.74 | $27.09 | $27.13 | $26.74 | 520,900 |
| 16-05-2019 | $26.76 | $26.81 | $26.82 | $26.53 | 363,200 |
| 15-05-2019 | $26.09 | $26.17 | $26.28 | $26.03 | 596,700 |
| 14-05-2019 | $26.71 | $26.67 | $26.96 | $26.63 | 636,400 |
| 13-05-2019 | $27.02 | $26.91 | $27.11 | $26.89 | 243,700 |
| 10-05-2019 | $27.17 | $27.15 | $27.24 | $26.95 | 589,800 |
| 09-05-2019 | $27.48 | $27.39 | $27.55 | $27.34 | 456,800 |
| 08-05-2019 | $27.72 | $27.99 | $28.03 | $27.63 | 517,000 |
| 07-05-2019 | $27.83 | $27.79 | $28.08 | $27.51 | 888,400 |
| 06-05-2019 | $29.03 | $28.91 | $29.39 | $28.83 | 515,300 |
| 03-05-2019 | $29.46 | $27.81 | $29.72 | $27.81 | 1,035,100 |
| 02-05-2019 | $28.97 | $31.34 | $31.36 | $28.97 | 1,456,200 |
| 01-05-2019 | $33.35 | $33.17 | $33.52 | $33.08 | 350,900 |
| 30-04-2019 | $33.40 | $33.72 | $33.72 | $33.35 | 411,200 |
| 29-04-2019 | $33.13 | $33.31 | $33.43 | $33.12 | 319,500 |
| 26-04-2019 | $33.20 | $32.62 | $33.20 | $32.60 | 320,300 |
| 25-04-2019 | $33.09 | $32.97 | $33.23 | $32.90 | 289,900 |
| 24-04-2019 | $33.39 | $33.47 | $33.52 | $33.33 | 368,600 |
| 23-04-2019 | $34.00 | $33.68 | $34.02 | $33.57 | 413,300 |
| 22-04-2019 | $33.68 | $34.06 | $34.08 | $33.66 | 266,200 |
| 18-04-2019 | $34.27 | $34.11 | $34.34 | $34.03 | 247,100 |
| 17-04-2019 | $34.29 | $34.07 | $34.37 | $34.05 | 228,900 |
| 16-04-2019 | $34.75 | $34.69 | $34.91 | $34.68 | 314,300 |
| 15-04-2019 | $34.32 | $34.45 | $34.54 | $34.26 | 270,100 |
| 12-04-2019 | $34.36 | $34.00 | $34.38 | $33.95 | 289,700 |
| 11-04-2019 | $34.05 | $34.29 | $34.29 | $33.87 | 382,000 |
Graphs are not available, please refer to the detailed table