Quotes and Market Data
Find a quote
TRISURA GROUP LTD
39.87 Up 0.67 (1.68 %)
Delayed : 2025/11/12 17:40:00
- Previous close $39.20
- Opening $39.49
- Price Ask $39.70
- Price Bid $39.70
- Size Bid 1
- Size Ask 1
- Today High $40.29
- Today Low $39.44
- 52 Weeks High $44.99
- 52 Weeks Low $30.77
- Volume 97,850
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.87 | Up $0.06 | $39.87 | $39.87 | 4,000 |
| 03:59 PM | $39.81 | Down $ -0.06 | $39.87 | $39.81 | 1,300 |
| 03:58 PM | $39.87 | Up $0.00 | $39.87 | $39.83 | 1,500 |
| 03:57 PM | $39.87 | Up $0.02 | $39.87 | $39.81 | 1,200 |
| 03:55 PM | $39.85 | Up $0.00 | $39.85 | $39.81 | 1,300 |
| 03:55 PM | $39.85 | Up $0.00 | $39.85 | $39.81 | 0 |
| 03:54 PM | $39.85 | Up $0.00 | $39.85 | $39.85 | 400 |
| 03:52 PM | $39.85 | Down $ -0.02 | $39.85 | $39.85 | 400 |
| 03:52 PM | $39.85 | Up $0.00 | $39.85 | $39.85 | 0 |
| 03:51 PM | $39.87 | Up $0.03 | $39.87 | $39.86 | 600 |
| 03:50 PM | $39.84 | Down $ -0.05 | $39.88 | $39.84 | 700 |
| 03:49 PM | $39.89 | Up $0.02 | $39.89 | $39.88 | 500 |
| 03:47 PM | $39.87 | Down $ -0.03 | $39.89 | $39.87 | 200 |
| 03:47 PM | $39.87 | Up $0.00 | $39.89 | $39.87 | 0 |
| 03:46 PM | $39.90 | Up $0.04 | $39.90 | $39.86 | 1,000 |
| 03:45 PM | $39.86 | Up $0.01 | $39.86 | $39.86 | 300 |
| 03:44 PM | $39.85 | Up $0.02 | $39.85 | $39.83 | 900 |
| 03:42 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 200 |
| 03:42 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 0 |
| 03:41 PM | $39.83 | Up $0.00 | $39.83 | $39.81 | 200 |
| 03:40 PM | $39.83 | Down $ -0.01 | $39.84 | $39.83 | 600 |
| 03:39 PM | $39.84 | Down $ -0.04 | $39.89 | $39.84 | 2,200 |
| 03:37 PM | $39.88 | Up $0.03 | $39.88 | $39.88 | 200 |
| 03:37 PM | $39.88 | Up $0.00 | $39.88 | $39.88 | 0 |
| 03:36 PM | $39.85 | Down $ -0.03 | $39.85 | $39.85 | 300 |
| 03:35 PM | $39.88 | Up $0.07 | $39.88 | $39.81 | 700 |
| 03:31 PM | $39.81 | Up $0.03 | $39.81 | $39.75 | 600 |
| 03:31 PM | $39.81 | Up $0.00 | $39.81 | $39.75 | 0 |
| 03:31 PM | $39.81 | Up $0.00 | $39.81 | $39.75 | 0 |
| 03:31 PM | $39.81 | Up $0.00 | $39.81 | $39.75 | 0 |
| 03:29 PM | $39.78 | Up $0.02 | $39.78 | $39.78 | 400 |
| 03:29 PM | $39.78 | Up $0.00 | $39.78 | $39.78 | 0 |
| 03:27 PM | $39.76 | Up $0.03 | $39.76 | $39.74 | 400 |
| 03:27 PM | $39.76 | Up $0.00 | $39.76 | $39.74 | 0 |
| 03:24 PM | $39.73 | Up $0.00 | $39.73 | $39.73 | 300 |
| 03:24 PM | $39.73 | Up $0.00 | $39.73 | $39.73 | 0 |
| 03:24 PM | $39.73 | Up $0.00 | $39.73 | $39.73 | 0 |
| 03:19 PM | $39.73 | Up $0.06 | $39.73 | $39.67 | 1,600 |
| 03:19 PM | $39.73 | Up $0.00 | $39.73 | $39.67 | 0 |
| 03:19 PM | $39.73 | Up $0.00 | $39.73 | $39.67 | 0 |
| 03:19 PM | $39.73 | Up $0.00 | $39.73 | $39.67 | 0 |
| 03:19 PM | $39.73 | Up $0.00 | $39.73 | $39.67 | 0 |
| 03:17 PM | $39.67 | Down $ -0.01 | $39.67 | $39.67 | 100 |
| 03:17 PM | $39.67 | Up $0.00 | $39.67 | $39.67 | 0 |
| 03:16 PM | $39.68 | Up $0.02 | $39.68 | $39.67 | 1,200 |
| 03:13 PM | $39.66 | Up $0.06 | $39.66 | $39.63 | 400 |
| 03:13 PM | $39.66 | Up $0.00 | $39.66 | $39.63 | 0 |
| 03:13 PM | $39.66 | Up $0.00 | $39.66 | $39.63 | 0 |
| 03:10 PM | $39.60 | Down $ -0.03 | $39.60 | $39.60 | 200 |
| 03:10 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 03:10 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 03:08 PM | $39.63 | Up $0.02 | $39.63 | $39.63 | 200 |
| 03:08 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 03:06 PM | $39.61 | Down $ -0.06 | $39.65 | $39.61 | 600 |
| 03:06 PM | $39.61 | Up $0.00 | $39.65 | $39.61 | 0 |
| 03:05 PM | $39.67 | Up $0.01 | $39.67 | $39.65 | 600 |
| 03:01 PM | $39.66 | Up $0.03 | $39.66 | $39.66 | 100 |
| 03:01 PM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 03:01 PM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 03:01 PM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 02:59 PM | $39.63 | Down $ -0.03 | $39.63 | $39.62 | 400 |
| 02:59 PM | $39.63 | Up $0.00 | $39.63 | $39.62 | 0 |
| 02:57 PM | $39.66 | Up $0.06 | $39.66 | $39.62 | 500 |
| 02:57 PM | $39.66 | Up $0.00 | $39.66 | $39.62 | 0 |
| 02:52 PM | $39.60 | Down $ -0.01 | $39.60 | $39.60 | 200 |
| 02:52 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 02:52 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 02:52 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 02:52 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 02:47 PM | $39.61 | Up $0.01 | $39.61 | $39.61 | 100 |
| 02:47 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 02:47 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 02:47 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 02:47 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 02:45 PM | $39.61 | Up $0.02 | $39.61 | $39.61 | 100 |
| 02:45 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 02:44 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 200 |
| 02:43 PM | $39.58 | Up $0.03 | $39.58 | $39.58 | 100 |
| 02:42 PM | $39.55 | Down $ -0.02 | $39.57 | $39.55 | 800 |
| 02:40 PM | $39.57 | Down $ -0.05 | $39.57 | $39.57 | 100 |
| 02:40 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 0 |
| 02:39 PM | $39.62 | Down $ -0.01 | $39.62 | $39.62 | 400 |
| 02:37 PM | $39.63 | Up $0.02 | $39.64 | $39.63 | 400 |
| 02:37 PM | $39.63 | Up $0.00 | $39.64 | $39.63 | 0 |
| 02:35 PM | $39.61 | Down $ -0.01 | $39.61 | $39.61 | 200 |
| 02:35 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 02:33 PM | $39.62 | Up $0.02 | $39.62 | $39.62 | 100 |
| 02:33 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 02:30 PM | $39.60 | Up $0.01 | $39.60 | $39.60 | 200 |
| 02:30 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 02:30 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 02:29 PM | $39.59 | Up $0.01 | $39.60 | $39.59 | 200 |
| 02:27 PM | $39.58 | Up $0.03 | $39.58 | $39.58 | 100 |
| 02:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 02:24 PM | $39.55 | Up $0.01 | $39.55 | $39.55 | 200 |
| 02:24 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 0 |
| 02:24 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 0 |
| 02:23 PM | $39.54 | Up $0.04 | $39.54 | $39.54 | 200 |
| 02:13 PM | $39.50 | Up $0.01 | $39.50 | $39.50 | 400 |
| 02:13 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 02:13 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 02:13 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 02:13 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 02:13 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 02:13 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 02:13 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 02:13 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 02:13 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 02:12 PM | $39.49 | Down $ -0.01 | $39.49 | $39.49 | 100 |
| 02:10 PM | $39.50 | Up $0.00 | $39.50 | $39.48 | 200 |
| 02:10 PM | $39.50 | Up $0.00 | $39.50 | $39.48 | 0 |
| 02:07 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 500 |
| 02:07 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 02:07 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 02:06 PM | $39.50 | Up $0.02 | $39.50 | $39.48 | 200 |
| 02:03 PM | $39.48 | Down $ -0.02 | $39.48 | $39.48 | 100 |
| 02:03 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 0 |
| 02:03 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 0 |
| 02:01 PM | $39.50 | Down $ -0.01 | $39.50 | $39.49 | 300 |
| 02:01 PM | $39.50 | Up $0.00 | $39.50 | $39.49 | 0 |
| 02:00 PM | $39.51 | Down $ -0.02 | $39.53 | $39.51 | 300 |
| 01:57 PM | $39.53 | Down $ -0.01 | $39.53 | $39.51 | 400 |
| 01:57 PM | $39.53 | Up $0.00 | $39.53 | $39.51 | 0 |
| 01:57 PM | $39.53 | Up $0.00 | $39.53 | $39.51 | 0 |
| 01:54 PM | $39.54 | Up $0.02 | $39.54 | $39.54 | 100 |
| 01:54 PM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 01:54 PM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 01:53 PM | $39.52 | Down $ -0.01 | $39.52 | $39.52 | 100 |
| 01:52 PM | $39.53 | Up $0.01 | $39.53 | $39.53 | 100 |
| 01:50 PM | $39.52 | Up $0.01 | $39.52 | $39.52 | 100 |
| 01:50 PM | $39.52 | Up $0.00 | $39.52 | $39.52 | 0 |
| 01:42 PM | $39.52 | Up $0.02 | $39.52 | $39.49 | 400 |
| 01:42 PM | $39.52 | Up $0.00 | $39.52 | $39.49 | 0 |
| 01:42 PM | $39.52 | Up $0.00 | $39.52 | $39.49 | 0 |
| 01:42 PM | $39.52 | Up $0.00 | $39.52 | $39.49 | 0 |
| 01:42 PM | $39.52 | Up $0.00 | $39.52 | $39.49 | 0 |
| 01:42 PM | $39.52 | Up $0.00 | $39.52 | $39.49 | 0 |
| 01:42 PM | $39.52 | Up $0.00 | $39.52 | $39.49 | 0 |
| 01:42 PM | $39.52 | Up $0.00 | $39.52 | $39.49 | 0 |
| 01:41 PM | $39.49 | Up $0.04 | $39.49 | $39.48 | 700 |
| 01:39 PM | $39.45 | Down $ -0.03 | $39.45 | $39.45 | 100 |
| 01:39 PM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 01:36 PM | $39.48 | Up $0.02 | $39.48 | $39.48 | 100 |
| 01:36 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 0 |
| 01:36 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 0 |
| 01:31 PM | $39.46 | Up $0.02 | $39.46 | $39.46 | 100 |
| 01:31 PM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 01:31 PM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 01:31 PM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 01:31 PM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 01:29 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 100 |
| 01:29 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 01:27 PM | $39.44 | Down $ -0.02 | $39.44 | $39.44 | 100 |
| 01:27 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 01:24 PM | $39.46 | Down $ -0.03 | $39.46 | $39.46 | 100 |
| 01:24 PM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 01:24 PM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 01:21 PM | $39.49 | Up $0.04 | $39.49 | $39.48 | 300 |
| 01:21 PM | $39.49 | Up $0.00 | $39.49 | $39.48 | 0 |
| 01:21 PM | $39.49 | Up $0.00 | $39.49 | $39.48 | 0 |
| 01:20 PM | $39.45 | Down $ -0.02 | $39.45 | $39.45 | 100 |
| 01:17 PM | $39.47 | Down $ -0.03 | $39.49 | $39.47 | 200 |
| 01:17 PM | $39.47 | Up $0.00 | $39.49 | $39.47 | 0 |
| 01:17 PM | $39.47 | Up $0.00 | $39.49 | $39.47 | 0 |
| 01:16 PM | $39.50 | Down $ -0.01 | $39.50 | $39.50 | 200 |
| 01:11 PM | $39.51 | Up $0.03 | $39.51 | $39.51 | 100 |
| 01:11 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 0 |
| 01:11 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 0 |
| 01:11 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 0 |
| 01:11 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 0 |
| 01:07 PM | $39.48 | Down $ -0.03 | $39.48 | $39.48 | 100 |
| 01:07 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 0 |
| 01:07 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 0 |
| 01:07 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 0 |
| 01:06 PM | $39.51 | Down $ -0.03 | $39.51 | $39.50 | 200 |
| 01:02 PM | $39.54 | Down $ -0.02 | $39.55 | $39.52 | 700 |
| 01:02 PM | $39.54 | Up $0.00 | $39.55 | $39.52 | 0 |
| 01:02 PM | $39.54 | Up $0.00 | $39.55 | $39.52 | 0 |
| 01:02 PM | $39.54 | Up $0.00 | $39.55 | $39.52 | 0 |
| 01:01 PM | $39.56 | Up $0.01 | $39.56 | $39.55 | 300 |
| 12:58 PM | $39.55 | Up $0.05 | $39.55 | $39.55 | 100 |
| 12:58 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 0 |
| 12:58 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 0 |
| 12:56 PM | $39.50 | Down $ -0.02 | $39.50 | $39.50 | 1,900 |
| 12:56 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 12:55 PM | $39.52 | Up $0.07 | $39.52 | $39.45 | 600 |
| 12:54 PM | $39.45 | Up $0.00 | $39.46 | $39.45 | 4,900 |
| 12:51 PM | $39.45 | Down $ -0.17 | $39.58 | $39.45 | 2,300 |
| 12:51 PM | $39.45 | Up $0.00 | $39.58 | $39.45 | 0 |
| 12:51 PM | $39.45 | Up $0.00 | $39.58 | $39.45 | 0 |
| 12:50 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 100 |
| 12:48 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 100 |
| 12:48 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 12:47 PM | $39.62 | Down $ -0.04 | $39.63 | $39.62 | 400 |
| 12:45 PM | $39.66 | Up $0.05 | $39.66 | $39.66 | 100 |
| 12:45 PM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 12:42 PM | $39.61 | Up $0.01 | $39.61 | $39.61 | 100 |
| 12:42 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 12:42 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 12:40 PM | $39.60 | Up $0.02 | $39.60 | $39.60 | 100 |
| 12:40 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 12:36 PM | $39.58 | Up $0.08 | $39.58 | $39.53 | 300 |
| 12:36 PM | $39.58 | Up $0.00 | $39.58 | $39.53 | 0 |
| 12:36 PM | $39.58 | Up $0.00 | $39.58 | $39.53 | 0 |
| 12:36 PM | $39.58 | Up $0.00 | $39.58 | $39.53 | 0 |
| 12:35 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 400 |
| 12:34 PM | $39.50 | Down $ -0.10 | $39.60 | $39.50 | 800 |
| 12:30 PM | $39.60 | Up $0.10 | $39.60 | $39.59 | 200 |
| 12:30 PM | $39.60 | Up $0.00 | $39.60 | $39.59 | 0 |
| 12:30 PM | $39.60 | Up $0.00 | $39.60 | $39.59 | 0 |
| 12:30 PM | $39.60 | Up $0.00 | $39.60 | $39.59 | 0 |
| 12:28 PM | $39.50 | Down $ -0.06 | $39.50 | $39.50 | 100 |
| 12:28 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 12:25 PM | $39.56 | Up $0.03 | $39.56 | $39.55 | 300 |
| 12:25 PM | $39.56 | Up $0.00 | $39.56 | $39.55 | 0 |
| 12:25 PM | $39.56 | Up $0.00 | $39.56 | $39.55 | 0 |
| 12:22 PM | $39.53 | Down $ -0.03 | $39.53 | $39.53 | 100 |
| 12:22 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 0 |
| 12:22 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 0 |
| 12:21 PM | $39.56 | Down $ -0.02 | $39.56 | $39.56 | 100 |
| 12:20 PM | $39.58 | Down $ -0.04 | $39.58 | $39.58 | 100 |
| 12:19 PM | $39.62 | Up $0.02 | $39.62 | $39.62 | 100 |
| 12:18 PM | $39.60 | Down $ -0.05 | $39.61 | $39.60 | 800 |
| 12:16 PM | $39.65 | Up $0.01 | $39.65 | $39.65 | 100 |
| 12:16 PM | $39.65 | Up $0.00 | $39.65 | $39.65 | 0 |
| 12:15 PM | $39.64 | Up $0.04 | $39.64 | $39.60 | 200 |
| 12:12 PM | $39.60 | Up $0.03 | $39.60 | $39.60 | 100 |
| 12:12 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 12:12 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 12:07 PM | $39.57 | Up $0.01 | $39.58 | $39.57 | 300 |
| 12:07 PM | $39.57 | Up $0.00 | $39.58 | $39.57 | 0 |
| 12:07 PM | $39.57 | Up $0.00 | $39.58 | $39.57 | 0 |
| 12:07 PM | $39.57 | Up $0.00 | $39.58 | $39.57 | 0 |
| 12:07 PM | $39.57 | Up $0.00 | $39.58 | $39.57 | 0 |
| 12:01 PM | $39.56 | Up $0.03 | $39.56 | $39.54 | 300 |
| 12:01 PM | $39.56 | Up $0.00 | $39.56 | $39.54 | 0 |
| 12:01 PM | $39.56 | Up $0.00 | $39.56 | $39.54 | 0 |
| 12:01 PM | $39.56 | Up $0.00 | $39.56 | $39.54 | 0 |
| 12:01 PM | $39.56 | Up $0.00 | $39.56 | $39.54 | 0 |
| 12:01 PM | $39.56 | Up $0.00 | $39.56 | $39.54 | 0 |
| 11:59 AM | $39.53 | Up $0.01 | $39.53 | $39.51 | 400 |
| 11:59 AM | $39.53 | Up $0.00 | $39.53 | $39.51 | 0 |
| 11:57 AM | $39.52 | Up $0.00 | $39.56 | $39.52 | 200 |
| 11:57 AM | $39.52 | Up $0.00 | $39.56 | $39.52 | 0 |
| 11:55 AM | $39.52 | Down $ -0.04 | $39.56 | $39.52 | 400 |
| 11:55 AM | $39.52 | Up $0.00 | $39.56 | $39.52 | 0 |
| 11:53 AM | $39.56 | Up $0.02 | $39.56 | $39.56 | 100 |
| 11:53 AM | $39.56 | Up $0.00 | $39.56 | $39.56 | 0 |
| 11:50 AM | $39.54 | Up $0.00 | $39.55 | $39.54 | 200 |
| 11:50 AM | $39.54 | Up $0.00 | $39.55 | $39.54 | 0 |
| 11:50 AM | $39.54 | Up $0.00 | $39.55 | $39.54 | 0 |
| 11:48 AM | $39.54 | Down $ -0.02 | $39.54 | $39.54 | 100 |
| 11:48 AM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 11:47 AM | $39.56 | Down $ -0.03 | $39.57 | $39.56 | 200 |
| 11:45 AM | $39.59 | Down $ -0.06 | $39.59 | $39.59 | 100 |
| 11:45 AM | $39.59 | Up $0.00 | $39.59 | $39.59 | 0 |
| 11:42 AM | $39.65 | Up $0.01 | $39.65 | $39.62 | 500 |
| 11:42 AM | $39.65 | Up $0.00 | $39.65 | $39.62 | 0 |
| 11:42 AM | $39.65 | Up $0.00 | $39.65 | $39.62 | 0 |
| 11:40 AM | $39.64 | Up $0.08 | $39.64 | $39.60 | 400 |
| 11:40 AM | $39.64 | Up $0.00 | $39.64 | $39.60 | 0 |
| 11:39 AM | $39.56 | Up $0.03 | $39.56 | $39.56 | 200 |
| 11:38 AM | $39.53 | Down $ -0.07 | $39.54 | $39.52 | 400 |
| 11:36 AM | $39.60 | Down $ -0.26 | $39.74 | $39.59 | 1,000 |
| 11:36 AM | $39.60 | Up $0.00 | $39.74 | $39.59 | 0 |
| 11:32 AM | $39.86 | Up $0.04 | $39.86 | $39.86 | 100 |
| 11:32 AM | $39.86 | Up $0.00 | $39.86 | $39.86 | 0 |
| 11:32 AM | $39.86 | Up $0.00 | $39.86 | $39.86 | 0 |
| 11:32 AM | $39.86 | Up $0.00 | $39.86 | $39.86 | 0 |
| 11:28 AM | $39.82 | Up $0.04 | $39.82 | $39.82 | 100 |
| 11:28 AM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 11:28 AM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 11:28 AM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 11:25 AM | $39.78 | Down $ -0.03 | $39.78 | $39.78 | 100 |
| 11:25 AM | $39.78 | Up $0.00 | $39.78 | $39.78 | 0 |
| 11:25 AM | $39.78 | Up $0.00 | $39.78 | $39.78 | 0 |
| 11:23 AM | $39.81 | Up $0.01 | $39.81 | $39.80 | 300 |
| 11:23 AM | $39.81 | Up $0.00 | $39.81 | $39.80 | 0 |
| 11:21 AM | $39.80 | Down $ -0.05 | $39.83 | $39.80 | 300 |
| 11:21 AM | $39.80 | Up $0.00 | $39.83 | $39.80 | 0 |
| 11:20 AM | $39.85 | Up $0.03 | $39.85 | $39.85 | 100 |
| 11:15 AM | $39.82 | Up $0.01 | $39.82 | $39.82 | 100 |
| 11:15 AM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 11:15 AM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 11:15 AM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 11:15 AM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 11:13 AM | $39.81 | Up $0.02 | $39.81 | $39.79 | 200 |
| 11:13 AM | $39.81 | Up $0.00 | $39.81 | $39.79 | 0 |
| 11:09 AM | $39.79 | Up $0.03 | $39.79 | $39.79 | 2,100 |
| 11:09 AM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 11:09 AM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 11:09 AM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 11:06 AM | $39.76 | Up $0.08 | $39.76 | $39.69 | 800 |
| 11:06 AM | $39.76 | Up $0.00 | $39.76 | $39.69 | 0 |
| 11:06 AM | $39.76 | Up $0.00 | $39.76 | $39.69 | 0 |
| 11:03 AM | $39.68 | Down $ -0.01 | $39.69 | $39.68 | 200 |
| 11:03 AM | $39.68 | Up $0.00 | $39.69 | $39.68 | 0 |
| 11:03 AM | $39.68 | Up $0.00 | $39.69 | $39.68 | 0 |
| 11:02 AM | $39.69 | Down $ -0.03 | $39.69 | $39.69 | 100 |
| 11:01 AM | $39.72 | Down $ -0.01 | $39.72 | $39.71 | 400 |
| 11:00 AM | $39.73 | Up $0.06 | $39.73 | $39.73 | 100 |
| 10:58 AM | $39.67 | Down $ -0.10 | $39.67 | $39.67 | 100 |
| 10:58 AM | $39.67 | Up $0.00 | $39.67 | $39.67 | 0 |
| 10:57 AM | $39.77 | Up $0.07 | $39.77 | $39.72 | 200 |
| 10:56 AM | $39.70 | Up $0.04 | $39.70 | $39.70 | 100 |
| 10:52 AM | $39.66 | Up $0.01 | $39.66 | $39.66 | 100 |
| 10:52 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:52 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:52 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:51 AM | $39.65 | Down $ -0.05 | $39.65 | $39.65 | 100 |
| 10:50 AM | $39.70 | Down $ -0.05 | $39.72 | $39.70 | 600 |
| 10:49 AM | $39.75 | Down $ -0.02 | $39.75 | $39.75 | 300 |
| 10:48 AM | $39.77 | Up $0.05 | $39.77 | $39.71 | 300 |
| 10:46 AM | $39.72 | Down $ -0.02 | $39.73 | $39.72 | 200 |
| 10:46 AM | $39.72 | Up $0.00 | $39.73 | $39.72 | 0 |
| 10:45 AM | $39.74 | Down $ -0.05 | $39.79 | $39.74 | 400 |
| 10:42 AM | $39.79 | Up $0.08 | $39.79 | $39.79 | 100 |
| 10:42 AM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 10:42 AM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 10:40 AM | $39.71 | Down $ -0.20 | $39.88 | $39.70 | 6,300 |
| 10:40 AM | $39.71 | Up $0.00 | $39.88 | $39.70 | 0 |
| 10:39 AM | $39.91 | Up $0.00 | $39.91 | $39.90 | 1,900 |
| 10:37 AM | $39.91 | Down $ -0.05 | $39.94 | $39.91 | 500 |
| 10:37 AM | $39.91 | Up $0.00 | $39.94 | $39.91 | 0 |
| 10:34 AM | $39.96 | Down $ -0.03 | $40.08 | $39.96 | 1,000 |
| 10:34 AM | $39.96 | Up $0.00 | $40.08 | $39.96 | 0 |
| 10:34 AM | $39.96 | Up $0.00 | $40.08 | $39.96 | 0 |
| 10:33 AM | $39.99 | Up $0.02 | $39.99 | $39.97 | 400 |
| 10:32 AM | $39.97 | Up $0.06 | $40.01 | $39.94 | 3,700 |
| 10:29 AM | $39.91 | Up $0.05 | $39.92 | $39.91 | 200 |
| 10:29 AM | $39.91 | Up $0.00 | $39.92 | $39.91 | 0 |
| 10:29 AM | $39.91 | Up $0.00 | $39.92 | $39.91 | 0 |
| 10:28 AM | $39.86 | Down $ -0.03 | $39.87 | $39.86 | 300 |
| 10:25 AM | $39.89 | Down $ -0.03 | $39.89 | $39.89 | 100 |
| 10:25 AM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 10:25 AM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 10:24 AM | $39.92 | Down $ -0.04 | $39.92 | $39.92 | 100 |
| 10:22 AM | $39.96 | Down $ -0.01 | $39.97 | $39.96 | 200 |
| 10:22 AM | $39.96 | Up $0.00 | $39.97 | $39.96 | 0 |
| 10:21 AM | $39.97 | Down $ -0.03 | $40.00 | $39.97 | 300 |
| 10:20 AM | $40.00 | Down $ -0.06 | $40.00 | $40.00 | 100 |
| 10:19 AM | $40.06 | Up $0.08 | $40.08 | $40.03 | 700 |
| 10:17 AM | $39.98 | Down $ -0.08 | $40.07 | $39.98 | 700 |
| 10:17 AM | $39.98 | Up $0.00 | $40.07 | $39.98 | 0 |
| 10:16 AM | $40.06 | Up $0.00 | $40.06 | $40.06 | 100 |
| 10:12 AM | $40.06 | Down $ -0.01 | $40.07 | $40.06 | 900 |
| 10:12 AM | $40.06 | Up $0.00 | $40.07 | $40.06 | 0 |
| 10:12 AM | $40.06 | Up $0.00 | $40.07 | $40.06 | 0 |
| 10:12 AM | $40.06 | Up $0.00 | $40.07 | $40.06 | 0 |
| 10:11 AM | $40.07 | Down $ -0.02 | $40.07 | $40.07 | 100 |
| 10:10 AM | $40.09 | Up $0.08 | $40.09 | $40.01 | 1,000 |
| 10:09 AM | $40.01 | Down $ -0.03 | $40.06 | $40.01 | 700 |
| 10:08 AM | $40.04 | Up $0.07 | $40.04 | $40.00 | 400 |
| 10:06 AM | $39.97 | Down $ -0.04 | $39.98 | $39.97 | 400 |
| 10:06 AM | $39.97 | Up $0.00 | $39.98 | $39.97 | 0 |
| 10:03 AM | $40.01 | Down $ -0.11 | $40.07 | $40.01 | 700 |
| 10:03 AM | $40.01 | Up $0.00 | $40.07 | $40.01 | 0 |
| 10:03 AM | $40.01 | Up $0.00 | $40.07 | $40.01 | 0 |
| 09:59 AM | $40.12 | Up $0.02 | $40.12 | $40.11 | 300 |
| 09:59 AM | $40.12 | Up $0.00 | $40.12 | $40.11 | 0 |
| 09:59 AM | $40.12 | Up $0.00 | $40.12 | $40.11 | 0 |
| 09:59 AM | $40.12 | Up $0.00 | $40.12 | $40.11 | 0 |
| 09:57 AM | $40.10 | Down $ -0.02 | $40.13 | $40.10 | 400 |
| 09:57 AM | $40.10 | Up $0.00 | $40.13 | $40.10 | 0 |
| 09:56 AM | $40.12 | Down $ -0.03 | $40.12 | $40.12 | 100 |
| 09:55 AM | $40.15 | Up $0.00 | $40.15 | $40.13 | 500 |
| 09:52 AM | $40.15 | Down $ -0.06 | $40.15 | $40.15 | 100 |
| 09:52 AM | $40.15 | Up $0.00 | $40.15 | $40.15 | 0 |
| 09:52 AM | $40.15 | Up $0.00 | $40.15 | $40.15 | 0 |
| 09:51 AM | $40.21 | Down $ -0.02 | $40.21 | $40.16 | 700 |
| 09:50 AM | $40.23 | Down $ -0.05 | $40.23 | $40.22 | 200 |
| 09:49 AM | $40.28 | Up $0.07 | $40.29 | $40.28 | 500 |
| 09:47 AM | $40.21 | Down $ -0.04 | $40.21 | $40.20 | 600 |
| 09:47 AM | $40.21 | Up $0.00 | $40.21 | $40.20 | 0 |
| 09:45 AM | $40.25 | Up $0.11 | $40.25 | $40.25 | 100 |
| 09:45 AM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 09:44 AM | $40.14 | Up $0.04 | $40.20 | $40.12 | 900 |
| 09:42 AM | $40.10 | Up $0.04 | $40.10 | $40.10 | 400 |
| 09:42 AM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 09:41 AM | $40.06 | Down $ -0.08 | $40.06 | $40.05 | 400 |
| 09:40 AM | $40.14 | Up $0.15 | $40.14 | $40.13 | 300 |
| 09:38 AM | $39.99 | Up $0.17 | $40.05 | $39.98 | 4,300 |
| 09:38 AM | $39.99 | Up $0.00 | $40.05 | $39.98 | 0 |
| 09:37 AM | $39.82 | Up $0.06 | $39.98 | $39.82 | 400 |
| 09:35 AM | $39.76 | Up $0.27 | $39.97 | $39.64 | 1,100 |
| 09:35 AM | $39.76 | Up $0.00 | $39.97 | $39.64 | 0 |
| 09:30 AM | $39.49 | Up $0.29 | $39.49 | $39.48 | 600 |
| 09:30 AM | $39.49 | Up $0.00 | $39.49 | $39.48 | 0 |
| 09:30 AM | $39.49 | Up $0.00 | $39.49 | $39.48 | 0 |
| 09:30 AM | $39.49 | Up $0.00 | $39.49 | $39.48 | 0 |
| 09:30 AM | $39.49 | Up $0.00 | $39.49 | $39.48 | 0 |
| Previous close | $39.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-11-2025 | $39.87 | $39.54 | $39.90 | $39.44 | 51,700 |
| 11-11-2025 | $39.20 | $38.66 | $39.36 | $38.64 | 58,500 |
| 10-11-2025 | $39.55 | $39.41 | $39.55 | $38.87 | 42,100 |
| 07-11-2025 | $39.12 | $37.97 | $39.16 | $37.78 | 146,300 |
| 06-11-2025 | $36.98 | $37.18 | $37.24 | $36.89 | 86,800 |
| 05-11-2025 | $37.62 | $38.07 | $38.07 | $37.57 | 40,700 |
| 04-11-2025 | $37.55 | $37.73 | $37.77 | $37.43 | 34,600 |
| 03-11-2025 | $38.09 | $38.01 | $38.19 | $37.93 | 30,000 |
| 31-10-2025 | $38.65 | $38.09 | $38.72 | $38.09 | 57,900 |
| 30-10-2025 | $37.54 | $37.63 | $37.74 | $37.40 | 20,000 |
| 29-10-2025 | $37.22 | $37.36 | $37.39 | $37.07 | 29,400 |
| 28-10-2025 | $38.11 | $38.71 | $38.85 | $37.95 | 22,600 |
| 27-10-2025 | $38.66 | $38.70 | $38.89 | $38.61 | 23,500 |
| 24-10-2025 | $38.86 | $39.19 | $39.19 | $38.69 | 40,600 |
| 23-10-2025 | $38.80 | $38.47 | $38.90 | $38.43 | 24,300 |
| 22-10-2025 | $38.45 | $38.70 | $38.79 | $38.36 | 35,200 |
| 21-10-2025 | $37.26 | $37.65 | $37.91 | $37.26 | 63,400 |
| 20-10-2025 | $37.76 | $37.38 | $37.95 | $37.24 | 77,500 |
| 17-10-2025 | $37.00 | $36.73 | $37.04 | $36.68 | 40,900 |
| 16-10-2025 | $36.58 | $37.07 | $37.15 | $36.41 | 29,200 |
| 15-10-2025 | $37.96 | $38.19 | $38.25 | $37.86 | 31,600 |
| 14-10-2025 | $38.29 | $38.67 | $38.69 | $38.22 | 22,800 |
| 10-10-2025 | $38.14 | $37.91 | $38.39 | $37.91 | 40,500 |
| 09-10-2025 | $38.03 | $37.88 | $38.21 | $37.76 | 21,800 |
| 08-10-2025 | $38.39 | $38.32 | $38.42 | $38.18 | 23,100 |
| 07-10-2025 | $37.95 | $38.12 | $38.12 | $37.79 | 32,900 |
| 06-10-2025 | $38.49 | $38.98 | $39.00 | $38.33 | 34,200 |
| 03-10-2025 | $39.19 | $39.38 | $39.55 | $39.04 | 53,400 |
| 02-10-2025 | $38.49 | $38.16 | $38.54 | $38.00 | 46,000 |
| 01-10-2025 | $37.86 | $37.88 | $38.14 | $37.83 | 35,800 |
Graphs are not available, please refer to the detailed table