Quotes and Market Data
Find a quote
Bank of Montreal (PQ)
35.22 Down -0.03 (-0.09 %)
Delayed : 2025/05/22 19:59:59
- Previous close $35.25
- Opening $35.14
- Price Ask $35.18
- Price Bid $35.18
- Size Bid 1
- Size Ask 1
- Today High $36.07
- Today Low $34.83
- 52 Weeks High $55.39
- 52 Weeks Low $18.15
- Volume 1,808,314
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.22 | Up $0.07 | $35.29 | $35.17 | 31,415 |
| 03:59 PM | $35.15 | Down $0.00 | $35.20 | $35.10 | 8,776 |
| 03:58 PM | $35.15 | Down $ -0.02 | $35.21 | $35.15 | 8,371 |
| 03:57 PM | $35.17 | Up $0.00 | $35.20 | $35.13 | 7,362 |
| 03:56 PM | $35.17 | Down $ -0.08 | $35.28 | $35.12 | 22,535 |
| 03:55 PM | $35.25 | Down $ -0.22 | $35.47 | $35.25 | 7,657 |
| 03:54 PM | $35.47 | Down $ -0.05 | $35.52 | $35.47 | 11,288 |
| 03:53 PM | $35.52 | Down $ -0.03 | $35.60 | $35.52 | 1,545 |
| 03:52 PM | $35.55 | Up $0.00 | $35.63 | $35.55 | 2,300 |
| 03:51 PM | $35.55 | Down $ -0.13 | $35.67 | $35.55 | 2,345 |
| 03:50 PM | $35.68 | Down $0.00 | $35.78 | $35.67 | 3,200 |
| 03:49 PM | $35.68 | Down $ -0.02 | $35.71 | $35.68 | 4,400 |
| 03:48 PM | $35.70 | Up $0.14 | $35.70 | $35.59 | 2,245 |
| 03:47 PM | $35.56 | Down $ -0.03 | $35.61 | $35.56 | 2,727 |
| 03:46 PM | $35.59 | Down $ -0.01 | $35.59 | $35.55 | 1,675 |
| 03:45 PM | $35.60 | Down $ -0.12 | $35.67 | $35.57 | 5,969 |
| 03:44 PM | $35.72 | Down $ -0.02 | $35.73 | $35.71 | 5,970 |
| 03:43 PM | $35.74 | Down $ -0.02 | $35.75 | $35.71 | 6,787 |
| 03:42 PM | $35.76 | Down $ -0.05 | $35.78 | $35.76 | 1,850 |
| 03:41 PM | $35.81 | Down $ -0.04 | $35.81 | $35.81 | 342 |
| 03:39 PM | $35.85 | Up $0.03 | $35.85 | $35.85 | 300 |
| 03:39 PM | $35.85 | Up $0.00 | $35.85 | $35.85 | 0 |
| 03:38 PM | $35.82 | Down $ -0.01 | $35.82 | $35.80 | 1,768 |
| 03:37 PM | $35.83 | Down $ -0.03 | $35.85 | $35.80 | 12,854 |
| 03:36 PM | $35.86 | Down $ -0.04 | $35.91 | $35.85 | 6,900 |
| 03:35 PM | $35.90 | Down $ -0.01 | $35.91 | $35.90 | 700 |
| 03:34 PM | $35.91 | Up $0.04 | $35.93 | $35.84 | 38,993 |
| 03:33 PM | $35.87 | Down $ -0.09 | $35.93 | $35.86 | 25,586 |
| 03:32 PM | $35.96 | Down $ -0.04 | $36.00 | $35.96 | 600 |
| 03:31 PM | $36.00 | Down $ -0.02 | $36.03 | $36.00 | 23,588 |
| 03:30 PM | $36.02 | Down $ -0.01 | $36.05 | $36.00 | 23,793 |
| 03:29 PM | $36.03 | Down $ -0.01 | $36.07 | $36.02 | 39,395 |
| 03:28 PM | $36.04 | Up $0.01 | $36.07 | $36.04 | 6,613 |
| 03:27 PM | $36.03 | Up $0.07 | $36.03 | $35.95 | 24,344 |
| 03:26 PM | $35.96 | Up $0.03 | $35.97 | $35.93 | 7,708 |
| 03:25 PM | $35.93 | Up $0.03 | $35.93 | $35.92 | 5,700 |
| 03:24 PM | $35.90 | Up $0.05 | $35.90 | $35.89 | 200 |
| 03:23 PM | $35.85 | Down $ -0.06 | $35.85 | $35.85 | 100 |
| 03:22 PM | $35.91 | Up $0.00 | $35.92 | $35.91 | 3,474 |
| 03:19 PM | $35.91 | Up $0.02 | $35.92 | $35.91 | 350 |
| 03:19 PM | $35.91 | Up $0.00 | $35.92 | $35.91 | 0 |
| 03:19 PM | $35.91 | Up $0.00 | $35.92 | $35.91 | 0 |
| 03:18 PM | $35.89 | Down $ -0.06 | $35.94 | $35.87 | 3,317 |
| 03:16 PM | $35.95 | Up $0.01 | $35.95 | $35.95 | 300 |
| 03:16 PM | $35.95 | Up $0.00 | $35.95 | $35.95 | 0 |
| 03:15 PM | $35.95 | Down $ -0.01 | $35.95 | $35.95 | 100 |
| 03:13 PM | $35.95 | Up $0.00 | $35.95 | $35.95 | 271 |
| 03:13 PM | $35.95 | Up $0.00 | $35.95 | $35.95 | 0 |
| 03:12 PM | $35.95 | Up $0.06 | $35.95 | $35.92 | 800 |
| 03:10 PM | $35.89 | Down $ -0.02 | $35.89 | $35.85 | 800 |
| 03:10 PM | $35.89 | Up $0.00 | $35.89 | $35.85 | 0 |
| 03:09 PM | $35.91 | Down $ -0.04 | $35.91 | $35.91 | 1,500 |
| 03:08 PM | $35.95 | Up $0.01 | $35.96 | $35.95 | 2,100 |
| 03:07 PM | $35.94 | Down $ -0.02 | $35.95 | $35.94 | 600 |
| 03:06 PM | $35.96 | Down $ -0.03 | $36.00 | $35.96 | 3,008 |
| 03:05 PM | $35.99 | Up $0.03 | $36.02 | $35.94 | 11,305 |
| 03:04 PM | $35.96 | Up $0.02 | $35.97 | $35.96 | 1,250 |
| 03:03 PM | $35.94 | Up $0.01 | $35.94 | $35.94 | 2,700 |
| 03:02 PM | $35.93 | Up $0.01 | $35.94 | $35.93 | 725 |
| 03:01 PM | $35.92 | Up $0.03 | $35.96 | $35.92 | 2,619 |
| 03:00 PM | $35.89 | Up $0.01 | $35.91 | $35.88 | 2,000 |
| 02:58 PM | $35.88 | Down $ -0.01 | $35.92 | $35.88 | 4,200 |
| 02:58 PM | $35.88 | Up $0.00 | $35.92 | $35.88 | 0 |
| 02:57 PM | $35.90 | Up $0.02 | $35.92 | $35.87 | 3,017 |
| 02:56 PM | $35.88 | Up $0.01 | $35.94 | $35.88 | 6,040 |
| 02:55 PM | $35.87 | Up $0.07 | $35.88 | $35.80 | 8,300 |
| 02:54 PM | $35.80 | Down $ -0.03 | $35.80 | $35.79 | 790 |
| 02:53 PM | $35.83 | Down $ -0.01 | $35.83 | $35.80 | 1,200 |
| 02:52 PM | $35.84 | Up $0.04 | $35.84 | $35.81 | 2,600 |
| 02:51 PM | $35.80 | Up $0.06 | $35.80 | $35.78 | 4,432 |
| 02:50 PM | $35.74 | Down $0.00 | $35.77 | $35.73 | 3,905 |
| 02:49 PM | $35.75 | Down $ -0.04 | $35.79 | $35.75 | 3,932 |
| 02:48 PM | $35.78 | Up $0.03 | $35.79 | $35.74 | 4,750 |
| 02:47 PM | $35.75 | Down $ -0.03 | $35.76 | $35.75 | 1,000 |
| 02:45 PM | $35.78 | Up $0.05 | $35.78 | $35.72 | 300 |
| 02:45 PM | $35.78 | Up $0.00 | $35.78 | $35.72 | 0 |
| 02:44 PM | $35.73 | Down $ -0.01 | $35.73 | $35.70 | 2,822 |
| 02:43 PM | $35.74 | Up $0.02 | $35.74 | $35.74 | 100 |
| 02:42 PM | $35.72 | Up $0.02 | $35.72 | $35.72 | 100 |
| 02:41 PM | $35.70 | Down $ -0.02 | $35.72 | $35.67 | 3,628 |
| 02:40 PM | $35.72 | Up $0.00 | $35.73 | $35.71 | 2,439 |
| 02:39 PM | $35.72 | Down $ -0.04 | $35.75 | $35.72 | 4,411 |
| 02:38 PM | $35.76 | Down $ -0.06 | $35.79 | $35.76 | 2,427 |
| 02:37 PM | $35.82 | Down $ -0.02 | $35.82 | $35.81 | 2,426 |
| 02:36 PM | $35.84 | Up $0.01 | $35.87 | $35.84 | 4,139 |
| 02:35 PM | $35.83 | Down $ -0.01 | $35.83 | $35.82 | 2,000 |
| 02:31 PM | $35.84 | Up $0.02 | $35.84 | $35.80 | 300 |
| 02:31 PM | $35.84 | Up $0.00 | $35.84 | $35.80 | 0 |
| 02:31 PM | $35.84 | Up $0.00 | $35.84 | $35.80 | 0 |
| 02:31 PM | $35.84 | Up $0.00 | $35.84 | $35.80 | 0 |
| 02:30 PM | $35.83 | Up $0.01 | $35.83 | $35.78 | 2,500 |
| 02:29 PM | $35.82 | Up $0.00 | $35.84 | $35.82 | 559 |
| 02:28 PM | $35.82 | Down $ -0.02 | $35.85 | $35.80 | 1,050 |
| 02:27 PM | $35.84 | Down $ -0.07 | $35.84 | $35.84 | 833 |
| 02:25 PM | $35.91 | Down $ -0.02 | $35.94 | $35.91 | 2,700 |
| 02:25 PM | $35.91 | Up $0.00 | $35.94 | $35.91 | 0 |
| 02:24 PM | $35.93 | Up $0.05 | $35.93 | $35.93 | 1,387 |
| 02:23 PM | $35.89 | Up $0.03 | $35.89 | $35.89 | 300 |
| 02:21 PM | $35.85 | Up $0.01 | $35.86 | $35.85 | 200 |
| 02:21 PM | $35.85 | Up $0.00 | $35.86 | $35.85 | 0 |
| 02:20 PM | $35.84 | Down $ -0.06 | $35.93 | $35.84 | 10,307 |
| 02:19 PM | $35.90 | Up $0.04 | $35.91 | $35.88 | 3,700 |
| 02:18 PM | $35.86 | Down $ -0.03 | $35.87 | $35.86 | 750 |
| 02:17 PM | $35.89 | Down $ -0.01 | $35.89 | $35.87 | 8,151 |
| 02:16 PM | $35.90 | Up $0.07 | $35.91 | $35.80 | 14,350 |
| 02:15 PM | $35.83 | Up $0.00 | $35.87 | $35.82 | 2,125 |
| 02:14 PM | $35.83 | Up $0.01 | $35.83 | $35.80 | 3,356 |
| 02:13 PM | $35.82 | Up $0.07 | $35.83 | $35.80 | 700 |
| 02:12 PM | $35.75 | Up $0.03 | $35.75 | $35.75 | 500 |
| 02:11 PM | $35.72 | Down $ -0.02 | $35.72 | $35.72 | 500 |
| 02:10 PM | $35.74 | Down $ -0.04 | $35.74 | $35.74 | 200 |
| 02:09 PM | $35.78 | Down $ -0.04 | $35.83 | $35.78 | 200 |
| 02:08 PM | $35.82 | Up $0.08 | $35.82 | $35.82 | 2,062 |
| 02:07 PM | $35.74 | Up $0.01 | $35.74 | $35.74 | 900 |
| 02:06 PM | $35.73 | Down $ -0.03 | $35.75 | $35.73 | 3,100 |
| 02:05 PM | $35.76 | Down $ -0.04 | $35.81 | $35.76 | 420 |
| 02:04 PM | $35.80 | Down $ -0.06 | $35.80 | $35.76 | 3,300 |
| 02:02 PM | $35.86 | Up $0.04 | $35.86 | $35.82 | 4,400 |
| 02:02 PM | $35.86 | Up $0.00 | $35.86 | $35.82 | 0 |
| 02:01 PM | $35.82 | Up $0.07 | $35.83 | $35.82 | 1,124 |
| 01:59 PM | $35.75 | Down $ -0.01 | $35.76 | $35.75 | 395 |
| 01:59 PM | $35.75 | Up $0.00 | $35.76 | $35.75 | 0 |
| 01:58 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 144 |
| 01:57 PM | $35.76 | Down $ -0.05 | $35.82 | $35.76 | 3,742 |
| 01:56 PM | $35.81 | Down $ -0.04 | $35.89 | $35.81 | 3,600 |
| 01:55 PM | $35.85 | Up $0.15 | $35.85 | $35.80 | 2,670 |
| 01:53 PM | $35.71 | Down $ -0.02 | $35.71 | $35.71 | 100 |
| 01:53 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 01:52 PM | $35.72 | Down $ -0.01 | $35.72 | $35.72 | 500 |
| 01:51 PM | $35.73 | Up $0.02 | $35.73 | $35.72 | 310 |
| 01:50 PM | $35.71 | Down $ -0.03 | $35.72 | $35.70 | 4,609 |
| 01:49 PM | $35.74 | Down $ -0.02 | $35.74 | $35.74 | 200 |
| 01:48 PM | $35.76 | Up $0.06 | $35.76 | $35.75 | 2,600 |
| 01:47 PM | $35.70 | Up $0.03 | $35.73 | $35.70 | 700 |
| 01:46 PM | $35.68 | Down $ -0.04 | $35.68 | $35.68 | 3,000 |
| 01:45 PM | $35.72 | Down $ -0.03 | $35.79 | $35.72 | 1,550 |
| 01:44 PM | $35.75 | Up $0.08 | $35.75 | $35.71 | 2,400 |
| 01:43 PM | $35.67 | Up $0.00 | $35.68 | $35.65 | 4,405 |
| 01:42 PM | $35.67 | Up $0.00 | $35.67 | $35.66 | 2,900 |
| 01:41 PM | $35.67 | Up $0.01 | $35.67 | $35.65 | 3,445 |
| 01:40 PM | $35.66 | Up $0.03 | $35.66 | $35.64 | 1,130 |
| 01:39 PM | $35.63 | Down $ -0.03 | $35.63 | $35.63 | 4,195 |
| 01:38 PM | $35.66 | Up $0.02 | $35.66 | $35.66 | 1,100 |
| 01:36 PM | $35.64 | Down $ -0.02 | $35.67 | $35.64 | 1,233 |
| 01:36 PM | $35.64 | Up $0.00 | $35.67 | $35.64 | 0 |
| 01:35 PM | $35.66 | Up $0.09 | $35.71 | $35.66 | 4,590 |
| 01:33 PM | $35.57 | Up $0.01 | $35.57 | $35.56 | 500 |
| 01:33 PM | $35.57 | Up $0.00 | $35.57 | $35.56 | 0 |
| 01:32 PM | $35.57 | Up $0.02 | $35.57 | $35.57 | 155 |
| 01:31 PM | $35.54 | Down $ -0.06 | $35.54 | $35.54 | 1,300 |
| 01:30 PM | $35.60 | Down $ -0.01 | $35.60 | $35.58 | 839 |
| 01:29 PM | $35.61 | Down $ -0.03 | $35.62 | $35.61 | 200 |
| 01:28 PM | $35.64 | Down $ -0.02 | $35.65 | $35.60 | 5,409 |
| 01:27 PM | $35.66 | Up $0.07 | $35.66 | $35.59 | 10,773 |
| 01:26 PM | $35.59 | Up $0.06 | $35.60 | $35.55 | 3,320 |
| 01:25 PM | $35.54 | Down $ -0.04 | $35.61 | $35.54 | 5,138 |
| 01:24 PM | $35.57 | Up $0.00 | $35.58 | $35.57 | 1,999 |
| 01:23 PM | $35.57 | Up $0.10 | $35.57 | $35.55 | 2,760 |
| 01:21 PM | $35.47 | Up $0.08 | $35.47 | $35.47 | 100 |
| 01:21 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 01:20 PM | $35.39 | Down $ -0.01 | $35.40 | $35.37 | 300 |
| 01:19 PM | $35.40 | Down $ -0.02 | $35.43 | $35.38 | 3,100 |
| 01:18 PM | $35.42 | Up $0.04 | $35.45 | $35.42 | 1,035 |
| 01:17 PM | $35.38 | Up $0.06 | $35.38 | $35.31 | 700 |
| 01:16 PM | $35.32 | Up $0.12 | $35.33 | $35.24 | 8,241 |
| 01:15 PM | $35.20 | Up $0.02 | $35.21 | $35.18 | 1,588 |
| 01:13 PM | $35.18 | Up $0.02 | $35.18 | $35.18 | 100 |
| 01:13 PM | $35.18 | Up $0.00 | $35.18 | $35.18 | 0 |
| 01:12 PM | $35.16 | Down $0.00 | $35.16 | $35.15 | 5,100 |
| 01:11 PM | $35.16 | Up $0.01 | $35.18 | $35.14 | 5,700 |
| 01:10 PM | $35.15 | Up $0.01 | $35.15 | $35.13 | 6,393 |
| 01:09 PM | $35.14 | Down $ -0.02 | $35.17 | $35.14 | 500 |
| 01:08 PM | $35.16 | Down $ -0.02 | $35.17 | $35.14 | 2,783 |
| 01:07 PM | $35.18 | Down $ -0.01 | $35.18 | $35.18 | 200 |
| 01:06 PM | $35.19 | Down $ -0.02 | $35.24 | $35.19 | 200 |
| 01:05 PM | $35.21 | Up $0.02 | $35.23 | $35.19 | 2,153 |
| 01:03 PM | $35.19 | Down $ -0.01 | $35.19 | $35.19 | 300 |
| 01:03 PM | $35.19 | Up $0.00 | $35.19 | $35.19 | 0 |
| 01:02 PM | $35.20 | Down $ -0.03 | $35.20 | $35.16 | 3,651 |
| 01:01 PM | $35.23 | Down $ -0.02 | $35.27 | $35.23 | 500 |
| 01:00 PM | $35.25 | Up $0.00 | $35.27 | $35.25 | 2,500 |
| 12:59 PM | $35.25 | Down $ -0.01 | $35.25 | $35.24 | 4,036 |
| 12:58 PM | $35.26 | Up $0.02 | $35.26 | $35.24 | 1,243 |
| 12:57 PM | $35.24 | Up $0.01 | $35.28 | $35.24 | 4,600 |
| 12:56 PM | $35.23 | Down $ -0.15 | $35.33 | $35.23 | 2,846 |
| 12:55 PM | $35.38 | Down $ -0.03 | $35.39 | $35.38 | 659 |
| 12:54 PM | $35.41 | Up $0.07 | $35.42 | $35.38 | 14,400 |
| 12:53 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 12,500 |
| 12:52 PM | $35.34 | Up $0.02 | $35.34 | $35.34 | 283 |
| 12:51 PM | $35.32 | Down $ -0.04 | $35.32 | $35.32 | 650 |
| 12:50 PM | $35.36 | Up $0.02 | $35.36 | $35.31 | 15,948 |
| 12:49 PM | $35.34 | Down $ -0.06 | $35.38 | $35.34 | 6,205 |
| 12:48 PM | $35.40 | Up $0.01 | $35.40 | $35.37 | 6,574 |
| 12:47 PM | $35.39 | Down $ -0.06 | $35.42 | $35.39 | 6,710 |
| 12:46 PM | $35.45 | Down $ -0.01 | $35.45 | $35.45 | 100 |
| 12:45 PM | $35.46 | Up $0.00 | $35.46 | $35.44 | 1,700 |
| 12:44 PM | $35.46 | Down $ -0.03 | $35.47 | $35.45 | 19,842 |
| 12:43 PM | $35.49 | Up $0.01 | $35.51 | $35.49 | 1,217 |
| 12:42 PM | $35.48 | Down $ -0.02 | $35.48 | $35.48 | 410 |
| 12:41 PM | $35.50 | Down $ -0.02 | $35.50 | $35.50 | 300 |
| 12:39 PM | $35.52 | Up $0.07 | $35.52 | $35.52 | 1,000 |
| 12:39 PM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 12:37 PM | $35.45 | Down $ -0.07 | $35.49 | $35.45 | 300 |
| 12:37 PM | $35.45 | Up $0.00 | $35.49 | $35.45 | 0 |
| 12:36 PM | $35.52 | Up $0.04 | $35.52 | $35.51 | 1,200 |
| 12:35 PM | $35.48 | Up $0.01 | $35.48 | $35.45 | 700 |
| 12:34 PM | $35.47 | Up $0.03 | $35.47 | $35.47 | 250 |
| 12:33 PM | $35.44 | Down $ -0.01 | $35.44 | $35.44 | 1,000 |
| 12:32 PM | $35.45 | Up $0.02 | $35.45 | $35.41 | 800 |
| 12:31 PM | $35.43 | Down $ -0.11 | $35.48 | $35.43 | 1,860 |
| 12:30 PM | $35.54 | Up $0.02 | $35.54 | $35.54 | 100 |
| 12:29 PM | $35.52 | Down $ -0.02 | $35.52 | $35.52 | 100 |
| 12:28 PM | $35.54 | Down $ -0.02 | $35.54 | $35.54 | 100 |
| 12:27 PM | $35.56 | Up $0.02 | $35.56 | $35.52 | 700 |
| 12:26 PM | $35.54 | Down $ -0.05 | $35.54 | $35.53 | 4,434 |
| 12:25 PM | $35.59 | Up $0.04 | $35.59 | $35.55 | 3,538 |
| 12:24 PM | $35.55 | Down $ -0.08 | $35.58 | $35.55 | 1,699 |
| 12:23 PM | $35.63 | Up $0.03 | $35.63 | $35.57 | 5,600 |
| 12:22 PM | $35.61 | Down $ -0.01 | $35.61 | $35.61 | 100 |
| 12:21 PM | $35.61 | Up $0.01 | $35.61 | $35.60 | 730 |
| 12:20 PM | $35.60 | Down $ -0.06 | $35.60 | $35.59 | 1,900 |
| 12:19 PM | $35.66 | Down $ -0.06 | $35.71 | $35.66 | 4,800 |
| 12:18 PM | $35.72 | Down $ -0.04 | $35.74 | $35.70 | 10,019 |
| 12:17 PM | $35.76 | Down $ -0.03 | $35.76 | $35.75 | 922 |
| 12:16 PM | $35.79 | Up $0.03 | $35.82 | $35.79 | 2,037 |
| 12:15 PM | $35.76 | Up $0.06 | $35.76 | $35.69 | 8,686 |
| 12:14 PM | $35.70 | Up $0.05 | $35.70 | $35.67 | 3,160 |
| 12:13 PM | $35.65 | Up $0.04 | $35.65 | $35.65 | 700 |
| 12:12 PM | $35.61 | Down $ -0.03 | $35.64 | $35.59 | 6,250 |
| 12:11 PM | $35.63 | Up $0.04 | $35.64 | $35.60 | 18,484 |
| 12:10 PM | $35.60 | Up $0.03 | $35.60 | $35.60 | 100 |
| 12:09 PM | $35.57 | Down $ -0.02 | $35.57 | $35.53 | 1,073 |
| 12:08 PM | $35.59 | Up $0.06 | $35.60 | $35.59 | 1,400 |
| 12:07 PM | $35.53 | Up $0.12 | $35.53 | $35.49 | 400 |
| 12:06 PM | $35.41 | Down $ -0.05 | $35.43 | $35.41 | 2,911 |
| 12:05 PM | $35.46 | Down $ -0.09 | $35.54 | $35.46 | 1,798 |
| 12:04 PM | $35.55 | Down $ -0.03 | $35.59 | $35.55 | 4,811 |
| 12:03 PM | $35.58 | Up $0.02 | $35.58 | $35.58 | 200 |
| 12:02 PM | $35.56 | Up $0.07 | $35.56 | $35.49 | 1,100 |
| 12:01 PM | $35.50 | Up $0.00 | $35.52 | $35.50 | 5,840 |
| 11:59 AM | $35.49 | Up $0.05 | $35.49 | $35.49 | 3,020 |
| 11:59 AM | $35.49 | Up $0.00 | $35.49 | $35.49 | 0 |
| 11:58 AM | $35.44 | Down $ -0.05 | $35.45 | $35.44 | 1,497 |
| 11:56 AM | $35.49 | Down $0.00 | $35.49 | $35.49 | 2,823 |
| 11:56 AM | $35.49 | Up $0.00 | $35.49 | $35.49 | 0 |
| 11:55 AM | $35.49 | Up $0.04 | $35.49 | $35.45 | 9,229 |
| 11:54 AM | $35.46 | Up $0.02 | $35.46 | $35.39 | 2,832 |
| 11:53 AM | $35.43 | Down $ -0.05 | $35.43 | $35.43 | 111 |
| 11:52 AM | $35.48 | Up $0.07 | $35.48 | $35.43 | 871 |
| 11:51 AM | $35.41 | Down $ -0.03 | $35.41 | $35.41 | 100 |
| 11:50 AM | $35.44 | Up $0.06 | $35.45 | $35.44 | 709 |
| 11:49 AM | $35.38 | Down $ -0.07 | $35.46 | $35.38 | 300 |
| 11:48 AM | $35.45 | Down $ -0.02 | $35.46 | $35.44 | 3,200 |
| 11:47 AM | $35.47 | Down $ -0.04 | $35.52 | $35.47 | 300 |
| 11:46 AM | $35.51 | Up $0.05 | $35.52 | $35.49 | 2,851 |
| 11:45 AM | $35.46 | Up $0.04 | $35.49 | $35.46 | 2,100 |
| 11:44 AM | $35.42 | Down $ -0.05 | $35.42 | $35.42 | 100 |
| 11:43 AM | $35.47 | Up $0.07 | $35.47 | $35.42 | 1,894 |
| 11:42 AM | $35.40 | Up $0.02 | $35.40 | $35.40 | 100 |
| 11:41 AM | $35.38 | Up $0.02 | $35.38 | $35.35 | 5,195 |
| 11:40 AM | $35.36 | Down $ -0.06 | $35.36 | $35.36 | 1,200 |
| 11:39 AM | $35.43 | Down $ -0.02 | $35.45 | $35.43 | 7,710 |
| 11:38 AM | $35.45 | Up $0.09 | $35.45 | $35.41 | 1,260 |
| 11:37 AM | $35.35 | Up $0.06 | $35.35 | $35.35 | 100 |
| 11:36 AM | $35.29 | Down $ -0.08 | $35.39 | $35.25 | 4,906 |
| 11:35 AM | $35.37 | Up $0.09 | $35.37 | $35.31 | 2,060 |
| 11:34 AM | $35.28 | Up $0.04 | $35.28 | $35.28 | 100 |
| 11:33 AM | $35.24 | Up $0.06 | $35.24 | $35.20 | 880 |
| 11:32 AM | $35.18 | Down $ -0.02 | $35.18 | $35.17 | 400 |
| 11:31 AM | $35.20 | Down $ -0.07 | $35.20 | $35.17 | 1,200 |
| 11:30 AM | $35.27 | Up $0.08 | $35.27 | $35.10 | 10,930 |
| 11:29 AM | $35.19 | Down $ -0.08 | $35.29 | $35.19 | 2,903 |
| 11:28 AM | $35.27 | Up $0.03 | $35.27 | $35.27 | 100 |
| 11:27 AM | $35.24 | Down $ -0.11 | $35.28 | $35.24 | 800 |
| 11:26 AM | $35.35 | Down $ -0.05 | $35.35 | $35.35 | 500 |
| 11:25 AM | $35.40 | Up $0.05 | $35.40 | $35.37 | 1,500 |
| 11:24 AM | $35.35 | Up $0.03 | $35.38 | $35.32 | 2,120 |
| 11:23 AM | $35.32 | Up $0.02 | $35.32 | $35.30 | 1,000 |
| 11:22 AM | $35.31 | Down $ -0.02 | $35.33 | $35.30 | 4,600 |
| 11:21 AM | $35.32 | Up $0.13 | $35.32 | $35.26 | 350 |
| 11:19 AM | $35.20 | Up $0.10 | $35.20 | $35.18 | 1,100 |
| 11:19 AM | $35.20 | Up $0.00 | $35.20 | $35.18 | 0 |
| 11:18 AM | $35.09 | Up $0.00 | $35.13 | $35.09 | 3,500 |
| 11:17 AM | $35.09 | Down $ -0.01 | $35.10 | $35.08 | 859 |
| 11:16 AM | $35.11 | Up $0.00 | $35.11 | $35.11 | 400 |
| 11:15 AM | $35.10 | Down $ -0.13 | $35.18 | $35.10 | 2,298 |
| 11:14 AM | $35.23 | Down $ -0.04 | $35.25 | $35.23 | 4,473 |
| 11:13 AM | $35.27 | Down $ -0.01 | $35.27 | $35.27 | 103 |
| 11:12 AM | $35.28 | Up $0.03 | $35.28 | $35.27 | 1,900 |
| 11:11 AM | $35.25 | Down $ -0.06 | $35.27 | $35.25 | 200 |
| 11:10 AM | $35.31 | Up $0.01 | $35.34 | $35.30 | 3,250 |
| 11:09 AM | $35.30 | Down $ -0.05 | $35.35 | $35.30 | 675 |
| 11:08 AM | $35.35 | Up $0.04 | $35.35 | $35.35 | 200 |
| 11:07 AM | $35.31 | Up $0.08 | $35.31 | $35.18 | 12,755 |
| 11:06 AM | $35.23 | Down $ -0.05 | $35.28 | $35.23 | 7,200 |
| 11:05 AM | $35.28 | Down $ -0.02 | $35.28 | $35.26 | 2,541 |
| 11:04 AM | $35.30 | Up $0.05 | $35.31 | $35.30 | 200 |
| 11:03 AM | $35.25 | Up $0.01 | $35.25 | $35.22 | 3,500 |
| 11:02 AM | $35.25 | Up $0.02 | $35.26 | $35.19 | 8,900 |
| 11:01 AM | $35.23 | Up $0.00 | $35.25 | $35.22 | 17,350 |
| 11:00 AM | $35.23 | Up $0.04 | $35.23 | $35.23 | 100 |
| 10:59 AM | $35.19 | Up $0.11 | $35.21 | $35.17 | 6,325 |
| 10:58 AM | $35.08 | Up $0.18 | $35.08 | $35.01 | 200 |
| 10:57 AM | $34.90 | Up $0.01 | $34.90 | $34.86 | 4,846 |
| 10:56 AM | $34.89 | Down $ -0.04 | $34.94 | $34.89 | 18,500 |
| 10:55 AM | $34.93 | Down $ -0.09 | $35.00 | $34.93 | 1,000 |
| 10:54 AM | $35.02 | Down $ -0.09 | $35.04 | $35.02 | 5,150 |
| 10:53 AM | $35.10 | Down $ -0.02 | $35.10 | $35.10 | 1,000 |
| 10:52 AM | $35.12 | Down $0.00 | $35.14 | $35.12 | 1,456 |
| 10:51 AM | $35.12 | Up $0.02 | $35.12 | $35.10 | 1,995 |
| 10:50 AM | $35.10 | Down $ -0.06 | $35.16 | $35.10 | 3,435 |
| 10:49 AM | $35.16 | Up $0.11 | $35.16 | $35.15 | 9,572 |
| 10:48 AM | $35.05 | Up $0.01 | $35.06 | $35.05 | 450 |
| 10:47 AM | $35.04 | Down $ -0.17 | $35.18 | $35.04 | 5,098 |
| 10:46 AM | $35.21 | Up $0.07 | $35.22 | $35.21 | 433 |
| 10:45 AM | $35.14 | Up $0.09 | $35.17 | $35.12 | 1,966 |
| 10:44 AM | $35.04 | Down $ -0.05 | $35.07 | $35.03 | 20,066 |
| 10:43 AM | $35.09 | Down $ -0.16 | $35.23 | $35.09 | 4,843 |
| 10:42 AM | $35.25 | Up $0.04 | $35.25 | $35.17 | 5,988 |
| 10:41 AM | $35.21 | Up $0.09 | $35.21 | $35.12 | 8,875 |
| 10:40 AM | $35.12 | Up $0.05 | $35.12 | $35.01 | 13,763 |
| 10:39 AM | $35.07 | Up $0.04 | $35.07 | $35.03 | 3,180 |
| 10:38 AM | $35.03 | Down $ -0.07 | $35.08 | $35.01 | 16,374 |
| 10:37 AM | $35.10 | Down $ -0.05 | $35.11 | $35.06 | 4,511 |
| 10:36 AM | $35.15 | Down $ -0.05 | $35.19 | $35.13 | 4,375 |
| 10:35 AM | $35.20 | Down $ -0.01 | $35.23 | $35.20 | 4,534 |
| 10:34 AM | $35.20 | Down $ -0.02 | $35.24 | $35.18 | 1,600 |
| 10:33 AM | $35.22 | Up $0.04 | $35.23 | $35.13 | 4,370 |
| 10:32 AM | $35.18 | Down $ -0.01 | $35.21 | $35.18 | 5,600 |
| 10:31 AM | $35.19 | Down $ -0.06 | $35.21 | $35.19 | 1,196 |
| 10:30 AM | $35.25 | Up $0.10 | $35.25 | $35.19 | 3,700 |
| 10:29 AM | $35.15 | Down $ -0.10 | $35.20 | $35.15 | 1,200 |
| 10:28 AM | $35.25 | Up $0.03 | $35.25 | $35.25 | 250 |
| 10:27 AM | $35.22 | Up $0.06 | $35.22 | $35.14 | 798 |
| 10:26 AM | $35.16 | Down $ -0.06 | $35.21 | $35.12 | 500 |
| 10:25 AM | $35.22 | Up $0.04 | $35.22 | $35.09 | 3,554 |
| 10:24 AM | $35.17 | Down $ -0.11 | $35.29 | $35.17 | 7,996 |
| 10:23 AM | $35.29 | Up $0.04 | $35.29 | $35.18 | 1,030 |
| 10:22 AM | $35.25 | Down $ -0.04 | $35.25 | $35.23 | 601 |
| 10:21 AM | $35.29 | Down $ -0.10 | $35.30 | $35.29 | 1,200 |
| 10:20 AM | $35.39 | Down $ -0.06 | $35.39 | $35.39 | 200 |
| 10:19 AM | $35.45 | Up $0.04 | $35.47 | $35.42 | 800 |
| 10:18 AM | $35.41 | Down $ -0.03 | $35.41 | $35.39 | 5,881 |
| 10:17 AM | $35.44 | Up $0.00 | $35.46 | $35.44 | 642 |
| 10:16 AM | $35.44 | Up $0.02 | $35.44 | $35.39 | 500 |
| 10:15 AM | $35.42 | Up $0.01 | $35.49 | $35.42 | 1,714 |
| 10:14 AM | $35.41 | Down $ -0.06 | $35.47 | $35.39 | 2,752 |
| 10:13 AM | $35.47 | Up $0.02 | $35.47 | $35.39 | 1,904 |
| 10:12 AM | $35.45 | Down $ -0.07 | $35.47 | $35.44 | 3,700 |
| 10:11 AM | $35.52 | Down $ -0.03 | $35.55 | $35.48 | 10,319 |
| 10:10 AM | $35.55 | Down $ -0.15 | $35.62 | $35.55 | 2,137 |
| 10:09 AM | $35.70 | Up $0.06 | $35.70 | $35.58 | 1,100 |
| 10:08 AM | $35.64 | Down $ -0.09 | $35.72 | $35.64 | 958 |
| 10:07 AM | $35.73 | Up $0.07 | $35.73 | $35.69 | 5,797 |
| 10:06 AM | $35.66 | Up $0.02 | $35.66 | $35.59 | 1,907 |
| 10:04 AM | $35.64 | Up $0.02 | $35.66 | $35.63 | 3,180 |
| 10:04 AM | $35.64 | Up $0.00 | $35.66 | $35.63 | 0 |
| 10:03 AM | $35.62 | Up $0.04 | $35.63 | $35.48 | 4,790 |
| 10:02 AM | $35.58 | Down $ -0.02 | $35.63 | $35.54 | 11,273 |
| 10:01 AM | $35.60 | Up $0.07 | $35.62 | $35.55 | 13,253 |
| 10:00 AM | $35.53 | Down $0.00 | $35.57 | $35.49 | 4,027 |
| 09:59 AM | $35.53 | Up $0.03 | $35.54 | $35.51 | 825 |
| 09:58 AM | $35.50 | Down $ -0.02 | $35.51 | $35.49 | 800 |
| 09:57 AM | $35.52 | Up $0.13 | $35.53 | $35.36 | 12,023 |
| 09:56 AM | $35.39 | Up $0.01 | $35.40 | $35.28 | 9,712 |
| 09:55 AM | $35.38 | Up $0.01 | $35.39 | $35.33 | 9,147 |
| 09:54 AM | $35.37 | Down $ -0.06 | $35.45 | $35.34 | 15,091 |
| 09:53 AM | $35.43 | Up $0.10 | $35.44 | $35.34 | 8,733 |
| 09:52 AM | $35.33 | Up $0.11 | $35.33 | $35.25 | 3,038 |
| 09:51 AM | $35.22 | Up $0.04 | $35.22 | $35.13 | 5,304 |
| 09:50 AM | $35.18 | Up $0.11 | $35.18 | $35.03 | 3,200 |
| 09:49 AM | $35.07 | Down $ -0.03 | $35.07 | $35.07 | 200 |
| 09:48 AM | $35.10 | Up $0.01 | $35.11 | $35.02 | 1,500 |
| 09:47 AM | $35.09 | Up $0.01 | $35.12 | $35.00 | 2,600 |
| 09:46 AM | $35.09 | Down $ -0.12 | $35.09 | $35.09 | 1,000 |
| 09:45 AM | $35.20 | Up $0.07 | $35.20 | $35.07 | 1,843 |
| 09:44 AM | $35.13 | Up $0.08 | $35.13 | $35.10 | 627 |
| 09:43 AM | $35.05 | Down $ -0.10 | $35.05 | $35.04 | 405 |
| 09:42 AM | $35.15 | Down $ -0.03 | $35.23 | $35.15 | 1,200 |
| 09:41 AM | $35.18 | Up $0.07 | $35.18 | $35.09 | 3,525 |
| 09:40 AM | $35.11 | Up $0.07 | $35.12 | $35.03 | 8,721 |
| 09:39 AM | $35.04 | Up $0.05 | $35.06 | $34.94 | 4,990 |
| 09:38 AM | $34.99 | Down $ -0.05 | $35.07 | $34.99 | 5,472 |
| 09:37 AM | $35.04 | Up $0.08 | $35.04 | $34.96 | 9,000 |
| 09:36 AM | $34.96 | Down $ -0.12 | $35.10 | $34.96 | 6,200 |
| 09:35 AM | $35.08 | Up $0.17 | $35.08 | $34.83 | 28,355 |
| 09:34 AM | $34.91 | Down $ -0.02 | $34.94 | $34.89 | 32,941 |
| 09:33 AM | $34.92 | Down $ -0.23 | $35.17 | $34.92 | 32,431 |
| 09:32 AM | $35.15 | Down $ -0.05 | $35.31 | $35.15 | 5,959 |
| 09:31 AM | $35.20 | Up $0.07 | $35.20 | $35.13 | 7,119 |
| 09:30 AM | $35.13 | Down $ -0.12 | $35.18 | $35.11 | 12,358 |
| Previous close | $35.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-05-2025 | $35.22 | $35.52 | $36.07 | $35.10 | 862,132 |
| 21-05-2025 | $35.25 | $37.52 | $37.67 | $34.94 | 1,506,429 |
| 20-05-2025 | $37.73 | $37.88 | $38.01 | $36.95 | 1,095,064 |
| 19-05-2025 | $38.24 | $37.87 | $38.49 | $37.87 | 461,103 |
| 16-05-2025 | $38.11 | $37.48 | $38.25 | $37.46 | 471,260 |
| 15-05-2025 | $37.30 | $37.02 | $37.47 | $36.83 | 713,171 |
| 14-05-2025 | $36.61 | $36.74 | $36.89 | $36.15 | 502,784 |
| 13-05-2025 | $36.46 | $36.69 | $37.04 | $36.46 | 388,286 |
| 12-05-2025 | $35.49 | $34.50 | $35.56 | $34.49 | 960,366 |
| 09-05-2025 | $31.41 | $31.71 | $31.78 | $31.15 | 400,824 |
| 08-05-2025 | $31.62 | $32.42 | $32.83 | $31.57 | 870,590 |
| 07-05-2025 | $30.86 | $30.57 | $31.40 | $29.73 | 1,121,631 |
| 06-05-2025 | $30.42 | $30.70 | $31.33 | $30.25 | 603,251 |
| 05-05-2025 | $31.41 | $31.78 | $32.14 | $31.33 | 706,390 |
| 02-05-2025 | $32.13 | $32.10 | $32.55 | $32.04 | 577,176 |
| 01-05-2025 | $30.44 | $30.86 | $31.33 | $30.33 | 657,444 |
| 30-04-2025 | $29.62 | $28.54 | $30.02 | $28.06 | 1,352,150 |
| 29-04-2025 | $29.62 | $29.07 | $29.85 | $28.82 | 801,079 |
| 28-04-2025 | $28.91 | $28.21 | $29.19 | $27.71 | 920,860 |
| 25-04-2025 | $28.83 | $28.15 | $28.97 | $28.11 | 999,476 |
| 24-04-2025 | $28.08 | $27.42 | $28.23 | $27.29 | 819,583 |
| 23-04-2025 | $25.92 | $26.35 | $26.72 | $25.69 | 934,188 |
| 22-04-2025 | $24.42 | $24.28 | $24.82 | $23.53 | 1,800,861 |
| 21-04-2025 | $22.23 | $21.69 | $22.35 | $21.17 | 1,484,850 |
| 17-04-2025 | $24.40 | $24.64 | $25.42 | $24.40 | 747,626 |
| 16-04-2025 | $24.51 | $25.68 | $25.75 | $23.38 | 1,518,029 |
| 15-04-2025 | $26.89 | $27.54 | $27.70 | $26.73 | 555,118 |
| 14-04-2025 | $27.15 | $26.50 | $27.88 | $26.17 | 795,941 |
| 11-04-2025 | $26.19 | $24.90 | $26.68 | $24.76 | 976,372 |
| 10-04-2025 | $24.54 | $23.25 | $25.55 | $21.37 | 2,337,048 |
Graphs are not available, please refer to the detailed table