Quotes and Market Data
Find a quote
TRISURA GROUP LTD
43.04 Up 0.49 (1.14 %)
Delayed : 2024/04/24 16:00:01
- Previous close $42.55
- Opening $42.60
- Price Ask $42.80
- Price Bid $42.80
- Size Bid 1
- Size Ask 1
- Today High $43.48
- Today Low $42.60
- 52 Weeks High $44.83
- 52 Weeks Low $29.05
- Volume 43,372
Fundamentals
- P/E Ratio : 29.96
- Earnings/Share : 2.83
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,006.70
- Shares Out (M) : 47.44
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.04 | Up $0.07 | $43.04 | $43.04 | 4,400 |
| 03:59 PM | $42.97 | Up $0.01 | $43.02 | $42.96 | 900 |
| 03:58 PM | $42.96 | Down $ -0.07 | $42.96 | $42.96 | 200 |
| 03:57 PM | $43.03 | Up $0.09 | $43.03 | $43.03 | 100 |
| 03:55 PM | $42.94 | Down $ -0.01 | $42.98 | $42.94 | 200 |
| 03:55 PM | $42.94 | Up $0.00 | $42.98 | $42.94 | 0 |
| 03:52 PM | $42.95 | Down $ -0.07 | $42.99 | $42.95 | 1,100 |
| 03:52 PM | $42.95 | Up $0.00 | $42.99 | $42.95 | 0 |
| 03:52 PM | $42.95 | Up $0.00 | $42.99 | $42.95 | 0 |
| 03:51 PM | $43.02 | Down $ -0.02 | $43.02 | $43.02 | 100 |
| 03:50 PM | $43.04 | Up $0.08 | $43.04 | $43.01 | 200 |
| 03:48 PM | $42.96 | Up $0.01 | $42.96 | $42.95 | 400 |
| 03:48 PM | $42.96 | Up $0.00 | $42.96 | $42.95 | 0 |
| 03:47 PM | $42.95 | Down $ -0.02 | $42.97 | $42.94 | 1,100 |
| 03:43 PM | $42.97 | Down $ -0.03 | $42.97 | $42.97 | 300 |
| 03:43 PM | $42.97 | Up $0.00 | $42.97 | $42.97 | 0 |
| 03:43 PM | $42.97 | Up $0.00 | $42.97 | $42.97 | 0 |
| 03:43 PM | $42.97 | Up $0.00 | $42.97 | $42.97 | 0 |
| 03:42 PM | $43.00 | Down $ -0.05 | $43.04 | $43.00 | 400 |
| 03:33 PM | $43.05 | Down $ -0.03 | $43.05 | $43.05 | 100 |
| 03:33 PM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 03:33 PM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 03:33 PM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 03:33 PM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 03:33 PM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 03:33 PM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 03:33 PM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 03:33 PM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 03:28 PM | $43.08 | Down $ -0.03 | $43.09 | $43.08 | 200 |
| 03:28 PM | $43.08 | Up $0.00 | $43.09 | $43.08 | 0 |
| 03:28 PM | $43.08 | Up $0.00 | $43.09 | $43.08 | 0 |
| 03:28 PM | $43.08 | Up $0.00 | $43.09 | $43.08 | 0 |
| 03:28 PM | $43.08 | Up $0.00 | $43.09 | $43.08 | 0 |
| 03:27 PM | $43.11 | Down $ -0.11 | $43.20 | $43.11 | 1,500 |
| 03:26 PM | $43.22 | Up $0.07 | $43.22 | $43.22 | 500 |
| 03:17 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 100 |
| 03:17 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 03:17 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 03:17 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 03:17 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 03:17 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 03:17 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 03:17 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 03:17 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 03:15 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 100 |
| 03:15 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 03:14 PM | $43.15 | Down $ -0.04 | $43.15 | $43.15 | 100 |
| 03:10 PM | $43.19 | Up $0.02 | $43.19 | $43.19 | 100 |
| 03:10 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:10 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:10 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:09 PM | $43.17 | Up $0.02 | $43.17 | $43.15 | 400 |
| 03:06 PM | $43.15 | Down $ -0.03 | $43.18 | $43.15 | 200 |
| 03:06 PM | $43.15 | Up $0.00 | $43.18 | $43.15 | 0 |
| 03:06 PM | $43.15 | Up $0.00 | $43.18 | $43.15 | 0 |
| 03:05 PM | $43.18 | Down $ -0.05 | $43.18 | $43.18 | 200 |
| 03:01 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 100 |
| 03:01 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 03:01 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 03:01 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:55 PM | $43.23 | Up $0.03 | $43.23 | $43.23 | 100 |
| 02:55 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:55 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:55 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:55 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:55 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:53 PM | $43.20 | Down $0.00 | $43.20 | $43.15 | 1,200 |
| 02:53 PM | $43.20 | Up $0.00 | $43.20 | $43.15 | 0 |
| 02:51 PM | $43.21 | Down $ -0.04 | $43.21 | $43.21 | 100 |
| 02:51 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 02:46 PM | $43.24 | Up $0.04 | $43.24 | $43.24 | 100 |
| 02:46 PM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 02:46 PM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 02:46 PM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 02:46 PM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 02:34 PM | $43.20 | Down $ -0.03 | $43.20 | $43.20 | 100 |
| 02:34 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 02:34 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 02:34 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 02:34 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 02:34 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 02:34 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 02:34 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 02:34 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 02:34 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 02:34 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 02:34 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 02:21 PM | $43.23 | Up $0.01 | $43.23 | $43.23 | 100 |
| 02:21 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:21 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:21 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:21 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:21 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:21 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:21 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:21 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:21 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:21 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:21 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:21 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:20 PM | $43.22 | Up $0.02 | $43.22 | $43.21 | 500 |
| 02:19 PM | $43.20 | Up $0.05 | $43.20 | $43.20 | 100 |
| 02:18 PM | $43.15 | Down $ -0.16 | $43.19 | $43.15 | 400 |
| 02:17 PM | $43.31 | Down $ -0.06 | $43.31 | $43.31 | 200 |
| 02:16 PM | $43.37 | Down $ -0.02 | $43.37 | $43.37 | 100 |
| 02:15 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 100 |
| 02:11 PM | $43.39 | Down $ -0.01 | $43.39 | $43.39 | 100 |
| 02:11 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 02:11 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 02:11 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 02:04 PM | $43.40 | Up $0.02 | $43.40 | $43.40 | 100 |
| 02:04 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 02:04 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 02:04 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 02:04 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 02:04 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 02:04 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 02:02 PM | $43.38 | Up $0.02 | $43.38 | $43.38 | 200 |
| 02:02 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 01:57 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 200 |
| 01:57 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:57 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:57 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:57 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:50 PM | $43.36 | Up $0.01 | $43.36 | $43.36 | 100 |
| 01:50 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:50 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:50 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:50 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:50 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:50 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:46 PM | $43.35 | Up $0.02 | $43.35 | $43.35 | 100 |
| 01:46 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 01:46 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 01:46 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 01:43 PM | $43.33 | Up $0.02 | $43.33 | $43.33 | 100 |
| 01:43 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 01:43 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 01:39 PM | $43.31 | Up $0.05 | $43.31 | $43.31 | 100 |
| 01:39 PM | $43.31 | Up $0.00 | $43.31 | $43.31 | 0 |
| 01:39 PM | $43.31 | Up $0.00 | $43.31 | $43.31 | 0 |
| 01:39 PM | $43.31 | Up $0.00 | $43.31 | $43.31 | 0 |
| 01:32 PM | $43.26 | Down $ -0.04 | $43.26 | $43.22 | 300 |
| 01:32 PM | $43.26 | Up $0.00 | $43.26 | $43.22 | 0 |
| 01:32 PM | $43.26 | Up $0.00 | $43.26 | $43.22 | 0 |
| 01:32 PM | $43.26 | Up $0.00 | $43.26 | $43.22 | 0 |
| 01:32 PM | $43.26 | Up $0.00 | $43.26 | $43.22 | 0 |
| 01:32 PM | $43.26 | Up $0.00 | $43.26 | $43.22 | 0 |
| 01:32 PM | $43.26 | Up $0.00 | $43.26 | $43.22 | 0 |
| 01:28 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 100 |
| 01:28 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 01:28 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 01:28 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 01:25 PM | $43.30 | Up $0.07 | $43.30 | $43.30 | 100 |
| 01:25 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 01:25 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 01:20 PM | $43.23 | Down $ -0.03 | $43.23 | $43.23 | 100 |
| 01:20 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 01:20 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 01:20 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 01:20 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 01:13 PM | $43.26 | Up $0.03 | $43.26 | $43.26 | 100 |
| 01:13 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 01:13 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 01:13 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 01:13 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 01:13 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 01:13 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 01:07 PM | $43.23 | Up $0.02 | $43.23 | $43.23 | 100 |
| 01:07 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 01:07 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 01:07 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 01:07 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 01:07 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 01:06 PM | $43.21 | Up $0.01 | $43.21 | $43.21 | 100 |
| 01:03 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 100 |
| 01:03 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:03 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 12:59 PM | $43.20 | Up $0.01 | $43.20 | $43.20 | 100 |
| 12:59 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 12:59 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 12:59 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 12:56 PM | $43.19 | Up $0.07 | $43.19 | $43.19 | 100 |
| 12:56 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 12:56 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 12:49 PM | $43.12 | Down $ -0.05 | $43.12 | $43.11 | 400 |
| 12:49 PM | $43.12 | Up $0.00 | $43.12 | $43.11 | 0 |
| 12:49 PM | $43.12 | Up $0.00 | $43.12 | $43.11 | 0 |
| 12:49 PM | $43.12 | Up $0.00 | $43.12 | $43.11 | 0 |
| 12:49 PM | $43.12 | Up $0.00 | $43.12 | $43.11 | 0 |
| 12:49 PM | $43.12 | Up $0.00 | $43.12 | $43.11 | 0 |
| 12:49 PM | $43.12 | Up $0.00 | $43.12 | $43.11 | 0 |
| 12:42 PM | $43.17 | Down $ -0.08 | $43.22 | $43.17 | 800 |
| 12:42 PM | $43.17 | Up $0.00 | $43.22 | $43.17 | 0 |
| 12:42 PM | $43.17 | Up $0.00 | $43.22 | $43.17 | 0 |
| 12:42 PM | $43.17 | Up $0.00 | $43.22 | $43.17 | 0 |
| 12:42 PM | $43.17 | Up $0.00 | $43.22 | $43.17 | 0 |
| 12:42 PM | $43.17 | Up $0.00 | $43.22 | $43.17 | 0 |
| 12:42 PM | $43.17 | Up $0.00 | $43.22 | $43.17 | 0 |
| 12:40 PM | $43.25 | Down $ -0.16 | $43.36 | $43.25 | 600 |
| 12:40 PM | $43.25 | Up $0.00 | $43.36 | $43.25 | 0 |
| 12:39 PM | $43.42 | Down $ -0.05 | $43.42 | $43.42 | 200 |
| 12:38 PM | $43.46 | Up $0.06 | $43.46 | $43.46 | 100 |
| 12:30 PM | $43.40 | Down $ -0.07 | $43.45 | $43.40 | 800 |
| 12:30 PM | $43.40 | Up $0.00 | $43.45 | $43.40 | 0 |
| 12:30 PM | $43.40 | Up $0.00 | $43.45 | $43.40 | 0 |
| 12:30 PM | $43.40 | Up $0.00 | $43.45 | $43.40 | 0 |
| 12:30 PM | $43.40 | Up $0.00 | $43.45 | $43.40 | 0 |
| 12:30 PM | $43.40 | Up $0.00 | $43.45 | $43.40 | 0 |
| 12:30 PM | $43.40 | Up $0.00 | $43.45 | $43.40 | 0 |
| 12:30 PM | $43.40 | Up $0.00 | $43.45 | $43.40 | 0 |
| 12:21 PM | $43.47 | Up $0.05 | $43.47 | $43.46 | 200 |
| 12:21 PM | $43.47 | Up $0.00 | $43.47 | $43.46 | 0 |
| 12:21 PM | $43.47 | Up $0.00 | $43.47 | $43.46 | 0 |
| 12:21 PM | $43.47 | Up $0.00 | $43.47 | $43.46 | 0 |
| 12:21 PM | $43.47 | Up $0.00 | $43.47 | $43.46 | 0 |
| 12:21 PM | $43.47 | Up $0.00 | $43.47 | $43.46 | 0 |
| 12:21 PM | $43.47 | Up $0.00 | $43.47 | $43.46 | 0 |
| 12:21 PM | $43.47 | Up $0.00 | $43.47 | $43.46 | 0 |
| 12:21 PM | $43.47 | Up $0.00 | $43.47 | $43.46 | 0 |
| 12:20 PM | $43.43 | Down $ -0.03 | $43.43 | $43.43 | 100 |
| 12:19 PM | $43.45 | Up $0.01 | $43.45 | $43.45 | 100 |
| 12:11 PM | $43.44 | Up $0.07 | $43.44 | $43.42 | 300 |
| 12:11 PM | $43.44 | Up $0.00 | $43.44 | $43.42 | 0 |
| 12:11 PM | $43.44 | Up $0.00 | $43.44 | $43.42 | 0 |
| 12:11 PM | $43.44 | Up $0.00 | $43.44 | $43.42 | 0 |
| 12:11 PM | $43.44 | Up $0.00 | $43.44 | $43.42 | 0 |
| 12:11 PM | $43.44 | Up $0.00 | $43.44 | $43.42 | 0 |
| 12:11 PM | $43.44 | Up $0.00 | $43.44 | $43.42 | 0 |
| 12:11 PM | $43.44 | Up $0.00 | $43.44 | $43.42 | 0 |
| 11:45 AM | $43.37 | Down $ -0.02 | $43.39 | $43.37 | 300 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:45 AM | $43.37 | Up $0.00 | $43.39 | $43.37 | 0 |
| 11:44 AM | $43.39 | Up $0.03 | $43.39 | $43.39 | 100 |
| 11:43 AM | $43.36 | Up $0.04 | $43.36 | $43.34 | 400 |
| 11:41 AM | $43.32 | Down $ -0.08 | $43.35 | $43.32 | 300 |
| 11:41 AM | $43.32 | Up $0.00 | $43.35 | $43.32 | 0 |
| 11:36 AM | $43.40 | Down $ -0.01 | $43.40 | $43.40 | 100 |
| 11:36 AM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 11:36 AM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 11:36 AM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 11:36 AM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 11:30 AM | $43.41 | Down $ -0.07 | $43.44 | $43.41 | 200 |
| 11:30 AM | $43.41 | Up $0.00 | $43.44 | $43.41 | 0 |
| 11:30 AM | $43.41 | Up $0.00 | $43.44 | $43.41 | 0 |
| 11:30 AM | $43.41 | Up $0.00 | $43.44 | $43.41 | 0 |
| 11:30 AM | $43.41 | Up $0.00 | $43.44 | $43.41 | 0 |
| 11:30 AM | $43.41 | Up $0.00 | $43.44 | $43.41 | 0 |
| 11:29 AM | $43.48 | Up $0.03 | $43.48 | $43.48 | 100 |
| 11:28 AM | $43.45 | Up $0.05 | $43.45 | $43.45 | 100 |
| 11:26 AM | $43.40 | Up $0.12 | $43.40 | $43.29 | 2,600 |
| 11:26 AM | $43.40 | Up $0.00 | $43.40 | $43.29 | 0 |
| 11:15 AM | $43.28 | Down $ -0.03 | $43.28 | $43.28 | 100 |
| 11:15 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:15 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:15 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:15 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:15 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:15 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:15 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:15 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:15 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:15 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:14 AM | $43.31 | Up $0.06 | $43.32 | $43.27 | 1,200 |
| 11:09 AM | $43.25 | Down $ -0.10 | $43.27 | $43.25 | 200 |
| 11:09 AM | $43.25 | Up $0.00 | $43.27 | $43.25 | 0 |
| 11:09 AM | $43.25 | Up $0.00 | $43.27 | $43.25 | 0 |
| 11:09 AM | $43.25 | Up $0.00 | $43.27 | $43.25 | 0 |
| 11:09 AM | $43.25 | Up $0.00 | $43.27 | $43.25 | 0 |
| 11:06 AM | $43.35 | Up $0.06 | $43.35 | $43.35 | 100 |
| 11:06 AM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 11:06 AM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 10:54 AM | $43.29 | Down $ -0.08 | $43.29 | $43.29 | 200 |
| 10:54 AM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 10:54 AM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 10:54 AM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 10:54 AM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 10:54 AM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 10:54 AM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 10:54 AM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 10:54 AM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 10:54 AM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 10:54 AM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 10:54 AM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 10:39 AM | $43.37 | Up $0.07 | $43.37 | $43.37 | 100 |
| 10:39 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:39 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:39 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:39 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:39 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:39 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:39 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:39 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:39 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:39 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:39 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:39 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:39 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:39 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:35 AM | $43.30 | Up $0.13 | $43.30 | $43.24 | 600 |
| 10:35 AM | $43.30 | Up $0.00 | $43.30 | $43.24 | 0 |
| 10:35 AM | $43.30 | Up $0.00 | $43.30 | $43.24 | 0 |
| 10:35 AM | $43.30 | Up $0.00 | $43.30 | $43.24 | 0 |
| 10:23 AM | $43.17 | Up $0.04 | $43.18 | $43.17 | 300 |
| 10:23 AM | $43.17 | Up $0.00 | $43.18 | $43.17 | 0 |
| 10:23 AM | $43.17 | Up $0.00 | $43.18 | $43.17 | 0 |
| 10:23 AM | $43.17 | Up $0.00 | $43.18 | $43.17 | 0 |
| 10:23 AM | $43.17 | Up $0.00 | $43.18 | $43.17 | 0 |
| 10:23 AM | $43.17 | Up $0.00 | $43.18 | $43.17 | 0 |
| 10:23 AM | $43.17 | Up $0.00 | $43.18 | $43.17 | 0 |
| 10:23 AM | $43.17 | Up $0.00 | $43.18 | $43.17 | 0 |
| 10:23 AM | $43.17 | Up $0.00 | $43.18 | $43.17 | 0 |
| 10:23 AM | $43.17 | Up $0.00 | $43.18 | $43.17 | 0 |
| 10:23 AM | $43.17 | Up $0.00 | $43.18 | $43.17 | 0 |
| 10:23 AM | $43.17 | Up $0.00 | $43.18 | $43.17 | 0 |
| 10:22 AM | $43.14 | Up $0.13 | $43.14 | $43.13 | 4,000 |
| 10:15 AM | $43.01 | Down $ -0.15 | $43.01 | $43.00 | 700 |
| 10:15 AM | $43.01 | Up $0.00 | $43.01 | $43.00 | 0 |
| 10:15 AM | $43.01 | Up $0.00 | $43.01 | $43.00 | 0 |
| 10:15 AM | $43.01 | Up $0.00 | $43.01 | $43.00 | 0 |
| 10:15 AM | $43.01 | Up $0.00 | $43.01 | $43.00 | 0 |
| 10:15 AM | $43.01 | Up $0.00 | $43.01 | $43.00 | 0 |
| 10:15 AM | $43.01 | Up $0.00 | $43.01 | $43.00 | 0 |
| 10:14 AM | $43.16 | Down $ -0.13 | $43.19 | $43.16 | 300 |
| 10:13 AM | $43.29 | Up $0.01 | $43.29 | $43.24 | 200 |
| 10:11 AM | $43.28 | Up $0.12 | $43.28 | $43.28 | 100 |
| 10:11 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 10:08 AM | $43.16 | Up $0.10 | $43.16 | $43.15 | 200 |
| 10:08 AM | $43.16 | Up $0.00 | $43.16 | $43.15 | 0 |
| 10:08 AM | $43.16 | Up $0.00 | $43.16 | $43.15 | 0 |
| 10:05 AM | $43.06 | Up $0.01 | $43.06 | $43.06 | 400 |
| 10:05 AM | $43.06 | Up $0.00 | $43.06 | $43.06 | 0 |
| 10:05 AM | $43.06 | Up $0.00 | $43.06 | $43.06 | 0 |
| 10:01 AM | $43.05 | Up $0.05 | $43.05 | $43.04 | 800 |
| 10:01 AM | $43.05 | Up $0.00 | $43.05 | $43.04 | 0 |
| 10:01 AM | $43.05 | Up $0.00 | $43.05 | $43.04 | 0 |
| 10:01 AM | $43.05 | Up $0.00 | $43.05 | $43.04 | 0 |
| 09:59 AM | $43.00 | Down $ -0.03 | $43.00 | $42.98 | 700 |
| 09:59 AM | $43.00 | Up $0.00 | $43.00 | $42.98 | 0 |
| 09:58 AM | $43.03 | Up $0.03 | $43.04 | $43.01 | 1,900 |
| 09:51 AM | $43.00 | Down $ -0.01 | $43.00 | $43.00 | 100 |
| 09:51 AM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 09:51 AM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 09:51 AM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 09:51 AM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 09:51 AM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 09:51 AM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 09:49 AM | $43.01 | Down $ -0.04 | $43.01 | $43.01 | 100 |
| 09:49 AM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 09:46 AM | $43.05 | Down $ -0.05 | $43.05 | $43.05 | 300 |
| 09:46 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 09:46 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 09:42 AM | $43.10 | Down $ -0.16 | $43.13 | $43.10 | 800 |
| 09:42 AM | $43.10 | Up $0.00 | $43.13 | $43.10 | 0 |
| 09:42 AM | $43.10 | Up $0.00 | $43.13 | $43.10 | 0 |
| 09:42 AM | $43.10 | Up $0.00 | $43.13 | $43.10 | 0 |
| 09:40 AM | $43.26 | Up $0.29 | $43.26 | $43.13 | 500 |
| 09:40 AM | $43.26 | Up $0.00 | $43.26 | $43.13 | 0 |
| 09:38 AM | $42.97 | Down $ -0.06 | $43.03 | $42.97 | 400 |
| 09:38 AM | $42.97 | Up $0.00 | $43.03 | $42.97 | 0 |
| 09:37 AM | $43.03 | Up $0.12 | $43.03 | $43.03 | 300 |
| 09:34 AM | $42.91 | Down $ -0.25 | $42.91 | $42.91 | 300 |
| 09:34 AM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 09:34 AM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 09:32 AM | $43.16 | Up $0.56 | $43.16 | $42.70 | 900 |
| 09:32 AM | $43.16 | Up $0.00 | $43.16 | $42.70 | 0 |
| 09:30 AM | $42.60 | Up $0.05 | $42.60 | $42.60 | 100 |
| 09:30 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| Previous close | $42.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-04-2024 | $43.04 | $43.42 | $43.47 | $42.94 | 21,900 |
| 23-04-2024 | $42.55 | $42.85 | $43.01 | $42.55 | 40,700 |
| 22-04-2024 | $42.30 | $42.11 | $42.51 | $42.11 | 16,500 |
| 19-04-2024 | $42.03 | $41.57 | $42.10 | $41.48 | 22,300 |
| 18-04-2024 | $41.55 | $41.62 | $41.85 | $41.35 | 43,500 |
| 17-04-2024 | $40.90 | $40.78 | $41.06 | $40.53 | 26,500 |
| 16-04-2024 | $40.72 | $40.66 | $40.94 | $40.62 | 22,900 |
| 15-04-2024 | $40.59 | $41.07 | $41.10 | $40.52 | 16,300 |
| 12-04-2024 | $40.87 | $41.23 | $41.27 | $40.56 | 37,000 |
| 11-04-2024 | $41.20 | $40.84 | $41.45 | $40.77 | 32,800 |
| 10-04-2024 | $41.73 | $41.56 | $41.84 | $41.45 | 33,900 |
| 09-04-2024 | $41.65 | $41.67 | $41.70 | $41.48 | 16,200 |
| 08-04-2024 | $41.59 | $41.54 | $41.85 | $41.43 | 26,400 |
| 05-04-2024 | $41.73 | $42.15 | $42.20 | $41.55 | 21,700 |
| 04-04-2024 | $41.09 | $41.36 | $41.52 | $41.04 | 29,900 |
| 03-04-2024 | $41.04 | $41.25 | $41.48 | $40.95 | 27,300 |
| 02-04-2024 | $41.70 | $41.41 | $42.05 | $41.35 | 43,700 |
| 01-04-2024 | $41.47 | $41.54 | $41.54 | $41.18 | 22,600 |
| 28-03-2024 | $41.65 | $41.63 | $41.80 | $41.35 | 44,300 |
| 27-03-2024 | $42.19 | $42.13 | $42.43 | $42.00 | 26,100 |
| 26-03-2024 | $42.59 | $42.25 | $43.19 | $42.21 | 45,300 |
| 25-03-2024 | $42.70 | $43.12 | $43.23 | $42.66 | 21,800 |
| 22-03-2024 | $42.91 | $43.17 | $43.17 | $42.91 | 43,100 |
| 21-03-2024 | $43.48 | $43.13 | $43.51 | $43.13 | 31,700 |
| 20-03-2024 | $43.59 | $42.95 | $43.75 | $42.65 | 45,700 |
| 19-03-2024 | $43.15 | $43.25 | $43.55 | $43.02 | 46,700 |
| 18-03-2024 | $43.26 | $43.35 | $43.59 | $43.07 | 44,800 |
| 15-03-2024 | $43.33 | $43.00 | $43.93 | $42.95 | 49,700 |
| 14-03-2024 | $42.64 | $42.05 | $42.77 | $42.03 | 35,300 |
| 13-03-2024 | $42.41 | $42.05 | $42.44 | $41.91 | 31,800 |
Graphs are not available, please refer to the detailed table