Quotes and Market Data
Find a quote
TOREX GOLD RESOURCES INC
44.56 Up 0.11 (0.25 %)
Delayed : 2025/05/10 07:47:40
- Previous close $44.45
- Opening $44.65
- Price Ask $42.01
- Price Bid $42.01
- Size Bid 5
- Size Ask 5
- Today High $44.80
- Today Low $42.88
- 52 Weeks High $49.07
- 52 Weeks Low $19.01
- Volume 485,942
Fundamentals
- P/E Ratio : 21.33
- Earnings/Share : 2.66
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 3,839.42
- Shares Out (M) : 86.16
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.56 | Up $0.03 | $44.56 | $44.56 | 51,200 |
| 03:59 PM | $44.53 | Down $ -0.05 | $44.58 | $44.53 | 4,700 |
| 03:58 PM | $44.58 | Up $0.01 | $44.61 | $44.58 | 2,700 |
| 03:57 PM | $44.57 | Down $ -0.01 | $44.58 | $44.57 | 600 |
| 03:56 PM | $44.58 | Up $0.03 | $44.58 | $44.55 | 3,300 |
| 03:55 PM | $44.55 | Up $0.03 | $44.57 | $44.52 | 3,500 |
| 03:54 PM | $44.52 | Down $ -0.04 | $44.53 | $44.52 | 500 |
| 03:53 PM | $44.56 | Up $0.03 | $44.56 | $44.53 | 900 |
| 03:52 PM | $44.53 | Up $0.03 | $44.56 | $44.53 | 1,900 |
| 03:51 PM | $44.50 | Down $ -0.01 | $44.55 | $44.50 | 3,000 |
| 03:50 PM | $44.51 | Down $ -0.02 | $44.53 | $44.45 | 6,800 |
| 03:49 PM | $44.53 | Up $0.01 | $44.53 | $44.52 | 500 |
| 03:48 PM | $44.52 | Down $ -0.03 | $44.54 | $44.52 | 1,800 |
| 03:47 PM | $44.55 | Up $0.03 | $44.57 | $44.54 | 900 |
| 03:46 PM | $44.52 | Up $0.06 | $44.52 | $44.47 | 3,000 |
| 03:45 PM | $44.46 | Down $ -0.01 | $44.46 | $44.46 | 400 |
| 03:44 PM | $44.47 | Up $0.00 | $44.49 | $44.47 | 700 |
| 03:43 PM | $44.47 | Up $0.00 | $44.50 | $44.47 | 600 |
| 03:42 PM | $44.47 | Down $ -0.03 | $44.47 | $44.47 | 200 |
| 03:41 PM | $44.50 | Up $0.04 | $44.50 | $44.46 | 600 |
| 03:40 PM | $44.46 | Down $ -0.01 | $44.46 | $44.46 | 400 |
| 03:39 PM | $44.47 | Up $0.00 | $44.47 | $44.47 | 600 |
| 03:38 PM | $44.47 | Down $ -0.03 | $44.48 | $44.47 | 400 |
| 03:37 PM | $44.50 | Up $0.05 | $44.50 | $44.45 | 1,200 |
| 03:36 PM | $44.45 | Up $0.00 | $44.47 | $44.45 | 1,100 |
| 03:35 PM | $44.45 | Down $ -0.01 | $44.45 | $44.45 | 200 |
| 03:34 PM | $44.46 | Up $0.00 | $44.46 | $44.46 | 500 |
| 03:32 PM | $44.46 | Up $0.01 | $44.48 | $44.46 | 500 |
| 03:32 PM | $44.46 | Up $0.00 | $44.48 | $44.46 | 0 |
| 03:31 PM | $44.45 | Down $ -0.01 | $44.46 | $44.45 | 500 |
| 03:30 PM | $44.46 | Down $ -0.02 | $44.48 | $44.46 | 1,400 |
| 03:29 PM | $44.48 | Down $ -0.01 | $44.48 | $44.48 | 200 |
| 03:28 PM | $44.49 | Up $0.03 | $44.49 | $44.46 | 800 |
| 03:27 PM | $44.46 | Up $0.01 | $44.48 | $44.46 | 1,100 |
| 03:26 PM | $44.45 | Down $ -0.03 | $44.45 | $44.45 | 100 |
| 03:25 PM | $44.48 | Down $ -0.01 | $44.48 | $44.48 | 400 |
| 03:24 PM | $44.49 | Up $0.08 | $44.49 | $44.43 | 2,300 |
| 03:23 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 500 |
| 03:22 PM | $44.41 | Up $0.00 | $44.41 | $44.40 | 400 |
| 03:21 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 100 |
| 03:20 PM | $44.41 | Down $ -0.02 | $44.41 | $44.40 | 600 |
| 03:19 PM | $44.43 | Down $ -0.06 | $44.48 | $44.43 | 1,000 |
| 03:18 PM | $44.49 | Up $0.12 | $44.49 | $44.38 | 900 |
| 03:17 PM | $44.37 | Down $ -0.02 | $44.38 | $44.37 | 600 |
| 03:16 PM | $44.39 | Down $ -0.02 | $44.41 | $44.39 | 400 |
| 03:15 PM | $44.41 | Up $0.03 | $44.43 | $44.39 | 1,000 |
| 03:14 PM | $44.38 | Down $ -0.04 | $44.41 | $44.38 | 200 |
| 03:13 PM | $44.42 | Down $ -0.04 | $44.44 | $44.42 | 700 |
| 03:12 PM | $44.46 | Up $0.00 | $44.46 | $44.46 | 1,000 |
| 03:11 PM | $44.46 | Down $ -0.01 | $44.46 | $44.46 | 100 |
| 03:10 PM | $44.47 | Up $0.03 | $44.48 | $44.42 | 700 |
| 03:09 PM | $44.44 | Down $ -0.03 | $44.46 | $44.44 | 200 |
| 03:08 PM | $44.47 | Down $ -0.02 | $44.47 | $44.47 | 200 |
| 03:07 PM | $44.49 | Down $ -0.05 | $44.49 | $44.49 | 200 |
| 03:05 PM | $44.54 | Up $0.03 | $44.54 | $44.52 | 600 |
| 03:05 PM | $44.54 | Up $0.00 | $44.54 | $44.52 | 0 |
| 03:04 PM | $44.51 | Down $ -0.08 | $44.53 | $44.48 | 2,000 |
| 03:02 PM | $44.59 | Up $0.04 | $44.59 | $44.53 | 3,100 |
| 03:02 PM | $44.59 | Up $0.00 | $44.59 | $44.53 | 0 |
| 03:00 PM | $44.56 | Up $0.02 | $44.56 | $44.56 | 100 |
| 03:00 PM | $44.56 | Up $0.00 | $44.56 | $44.56 | 0 |
| 02:59 PM | $44.53 | Down $ -0.01 | $44.53 | $44.53 | 100 |
| 02:57 PM | $44.54 | Down $ -0.10 | $44.58 | $44.54 | 900 |
| 02:57 PM | $44.54 | Up $0.00 | $44.58 | $44.54 | 0 |
| 02:56 PM | $44.64 | Up $0.06 | $44.64 | $44.61 | 1,300 |
| 02:55 PM | $44.58 | Up $0.03 | $44.61 | $44.58 | 600 |
| 02:54 PM | $44.55 | Up $0.12 | $44.58 | $44.43 | 3,100 |
| 02:53 PM | $44.43 | Down $ -0.05 | $44.47 | $44.43 | 900 |
| 02:51 PM | $44.48 | Up $0.09 | $44.48 | $44.42 | 1,700 |
| 02:51 PM | $44.48 | Up $0.00 | $44.48 | $44.42 | 0 |
| 02:49 PM | $44.39 | Down $ -0.03 | $44.39 | $44.38 | 700 |
| 02:49 PM | $44.39 | Up $0.00 | $44.39 | $44.38 | 0 |
| 02:48 PM | $44.42 | Up $0.04 | $44.42 | $44.41 | 900 |
| 02:47 PM | $44.38 | Down $ -0.03 | $44.39 | $44.38 | 300 |
| 02:46 PM | $44.41 | Down $ -0.07 | $44.44 | $44.41 | 200 |
| 02:45 PM | $44.48 | Down $ -0.05 | $44.53 | $44.48 | 2,400 |
| 02:44 PM | $44.53 | Up $0.00 | $44.53 | $44.53 | 800 |
| 02:42 PM | $44.52 | Down $ -0.04 | $44.53 | $44.52 | 700 |
| 02:42 PM | $44.52 | Up $0.00 | $44.53 | $44.52 | 0 |
| 02:41 PM | $44.56 | Up $0.08 | $44.56 | $44.48 | 2,200 |
| 02:40 PM | $44.48 | Up $0.07 | $44.48 | $44.37 | 2,300 |
| 02:39 PM | $44.41 | Down $ -0.16 | $44.56 | $44.41 | 2,000 |
| 02:38 PM | $44.57 | Down $ -0.05 | $44.60 | $44.53 | 1,000 |
| 02:37 PM | $44.62 | Down $ -0.01 | $44.62 | $44.62 | 300 |
| 02:36 PM | $44.63 | Down $ -0.01 | $44.64 | $44.62 | 1,200 |
| 02:35 PM | $44.64 | Down $ -0.01 | $44.65 | $44.64 | 600 |
| 02:29 PM | $44.65 | Down $ -0.04 | $44.68 | $44.65 | 1,700 |
| 02:29 PM | $44.65 | Up $0.00 | $44.68 | $44.65 | 0 |
| 02:29 PM | $44.65 | Up $0.00 | $44.68 | $44.65 | 0 |
| 02:29 PM | $44.65 | Up $0.00 | $44.68 | $44.65 | 0 |
| 02:29 PM | $44.65 | Up $0.00 | $44.68 | $44.65 | 0 |
| 02:29 PM | $44.65 | Up $0.00 | $44.68 | $44.65 | 0 |
| 02:28 PM | $44.69 | Up $0.01 | $44.71 | $44.69 | 3,100 |
| 02:26 PM | $44.68 | Up $0.02 | $44.68 | $44.68 | 300 |
| 02:26 PM | $44.68 | Up $0.00 | $44.68 | $44.68 | 0 |
| 02:25 PM | $44.66 | Down $ -0.01 | $44.66 | $44.66 | 100 |
| 02:24 PM | $44.67 | Down $ -0.04 | $44.69 | $44.67 | 500 |
| 02:23 PM | $44.71 | Up $0.02 | $44.71 | $44.71 | 100 |
| 02:21 PM | $44.69 | Up $0.04 | $44.69 | $44.67 | 2,400 |
| 02:21 PM | $44.69 | Up $0.00 | $44.69 | $44.67 | 0 |
| 02:20 PM | $44.65 | Up $0.02 | $44.66 | $44.64 | 1,300 |
| 02:19 PM | $44.63 | Down $ -0.01 | $44.63 | $44.63 | 400 |
| 02:18 PM | $44.64 | Up $0.00 | $44.64 | $44.64 | 500 |
| 02:17 PM | $44.64 | Down $ -0.01 | $44.64 | $44.64 | 700 |
| 02:16 PM | $44.65 | Up $0.00 | $44.65 | $44.65 | 200 |
| 02:15 PM | $44.65 | Up $0.03 | $44.65 | $44.65 | 100 |
| 02:14 PM | $44.62 | Up $0.01 | $44.64 | $44.62 | 1,100 |
| 02:11 PM | $44.61 | Down $ -0.01 | $44.63 | $44.61 | 600 |
| 02:11 PM | $44.61 | Up $0.00 | $44.63 | $44.61 | 0 |
| 02:11 PM | $44.61 | Up $0.00 | $44.63 | $44.61 | 0 |
| 02:10 PM | $44.62 | Down $ -0.03 | $44.64 | $44.62 | 300 |
| 02:08 PM | $44.65 | Down $ -0.03 | $44.70 | $44.65 | 1,500 |
| 02:08 PM | $44.65 | Up $0.00 | $44.70 | $44.65 | 0 |
| 02:06 PM | $44.68 | Down $ -0.01 | $44.70 | $44.68 | 500 |
| 02:06 PM | $44.68 | Up $0.00 | $44.70 | $44.68 | 0 |
| 02:03 PM | $44.69 | Down $ -0.05 | $44.72 | $44.69 | 2,100 |
| 02:03 PM | $44.69 | Up $0.00 | $44.72 | $44.69 | 0 |
| 02:03 PM | $44.69 | Up $0.00 | $44.72 | $44.69 | 0 |
| 02:02 PM | $44.74 | Up $0.02 | $44.74 | $44.74 | 100 |
| 02:00 PM | $44.72 | Up $0.07 | $44.72 | $44.67 | 700 |
| 02:00 PM | $44.72 | Up $0.00 | $44.72 | $44.67 | 0 |
| 01:59 PM | $44.65 | Down $ -0.03 | $44.66 | $44.65 | 200 |
| 01:58 PM | $44.68 | Up $0.03 | $44.70 | $44.67 | 1,400 |
| 01:57 PM | $44.65 | Up $0.02 | $44.65 | $44.65 | 800 |
| 01:56 PM | $44.63 | Up $0.09 | $44.63 | $44.59 | 800 |
| 01:55 PM | $44.54 | Down $ -0.02 | $44.54 | $44.54 | 100 |
| 01:53 PM | $44.56 | Down $ -0.05 | $44.60 | $44.56 | 2,400 |
| 01:53 PM | $44.56 | Up $0.00 | $44.60 | $44.56 | 0 |
| 01:52 PM | $44.61 | Up $0.01 | $44.61 | $44.61 | 300 |
| 01:51 PM | $44.60 | Up $0.01 | $44.60 | $44.57 | 700 |
| 01:50 PM | $44.59 | Up $0.02 | $44.60 | $44.59 | 600 |
| 01:49 PM | $44.57 | Up $0.00 | $44.57 | $44.57 | 200 |
| 01:48 PM | $44.57 | Down $ -0.02 | $44.57 | $44.57 | 100 |
| 01:46 PM | $44.59 | Down $ -0.02 | $44.61 | $44.59 | 1,400 |
| 01:46 PM | $44.59 | Up $0.00 | $44.61 | $44.59 | 0 |
| 01:45 PM | $44.61 | Up $0.04 | $44.61 | $44.60 | 300 |
| 01:44 PM | $44.57 | Down $ -0.05 | $44.59 | $44.57 | 400 |
| 01:42 PM | $44.62 | Down $ -0.01 | $44.65 | $44.60 | 1,200 |
| 01:42 PM | $44.62 | Up $0.00 | $44.65 | $44.60 | 0 |
| 01:38 PM | $44.63 | Down $ -0.02 | $44.63 | $44.63 | 100 |
| 01:38 PM | $44.63 | Up $0.00 | $44.63 | $44.63 | 0 |
| 01:38 PM | $44.63 | Up $0.00 | $44.63 | $44.63 | 0 |
| 01:38 PM | $44.63 | Up $0.00 | $44.63 | $44.63 | 0 |
| 01:37 PM | $44.65 | Down $ -0.03 | $44.69 | $44.63 | 2,200 |
| 01:36 PM | $44.68 | Up $0.02 | $44.68 | $44.67 | 600 |
| 01:35 PM | $44.66 | Up $0.01 | $44.66 | $44.66 | 100 |
| 01:34 PM | $44.65 | Up $0.01 | $44.66 | $44.63 | 1,100 |
| 01:33 PM | $44.64 | Up $0.16 | $44.64 | $44.47 | 2,900 |
| 01:31 PM | $44.48 | Up $0.09 | $44.56 | $44.40 | 2,200 |
| 01:31 PM | $44.48 | Up $0.00 | $44.56 | $44.40 | 0 |
| 01:30 PM | $44.39 | Down $ -0.01 | $44.41 | $44.39 | 900 |
| 01:26 PM | $44.40 | Down $ -0.06 | $44.45 | $44.40 | 1,000 |
| 01:26 PM | $44.40 | Up $0.00 | $44.45 | $44.40 | 0 |
| 01:26 PM | $44.40 | Up $0.00 | $44.45 | $44.40 | 0 |
| 01:26 PM | $44.40 | Up $0.00 | $44.45 | $44.40 | 0 |
| 01:25 PM | $44.46 | Up $0.02 | $44.46 | $44.44 | 500 |
| 01:24 PM | $44.44 | Down $ -0.03 | $44.44 | $44.44 | 300 |
| 01:23 PM | $44.47 | Up $0.17 | $44.47 | $44.31 | 1,400 |
| 01:22 PM | $44.30 | Up $0.01 | $44.30 | $44.29 | 700 |
| 01:21 PM | $44.29 | Up $0.06 | $44.29 | $44.25 | 300 |
| 01:20 PM | $44.23 | Up $0.03 | $44.24 | $44.23 | 500 |
| 01:19 PM | $44.20 | Down $ -0.07 | $44.27 | $44.15 | 2,300 |
| 01:15 PM | $44.27 | Up $0.07 | $44.28 | $44.22 | 2,200 |
| 01:15 PM | $44.27 | Up $0.00 | $44.28 | $44.22 | 0 |
| 01:15 PM | $44.27 | Up $0.00 | $44.28 | $44.22 | 0 |
| 01:15 PM | $44.27 | Up $0.00 | $44.28 | $44.22 | 0 |
| 01:14 PM | $44.20 | Down $ -0.03 | $44.20 | $44.20 | 700 |
| 01:13 PM | $44.23 | Up $0.20 | $44.23 | $44.04 | 1,600 |
| 01:11 PM | $44.03 | Down $ -0.03 | $44.03 | $44.03 | 100 |
| 01:11 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 01:09 PM | $44.06 | Down $ -0.05 | $44.09 | $44.06 | 500 |
| 01:09 PM | $44.06 | Up $0.00 | $44.09 | $44.06 | 0 |
| 01:07 PM | $44.11 | Down $ -0.03 | $44.17 | $44.11 | 600 |
| 01:07 PM | $44.11 | Up $0.00 | $44.17 | $44.11 | 0 |
| 01:05 PM | $44.14 | Up $0.11 | $44.14 | $44.05 | 1,300 |
| 01:05 PM | $44.14 | Up $0.00 | $44.14 | $44.05 | 0 |
| 01:04 PM | $44.03 | Up $0.00 | $44.04 | $44.00 | 2,500 |
| 01:03 PM | $44.03 | Down $ -0.04 | $44.04 | $44.03 | 300 |
| 01:01 PM | $44.07 | Up $0.03 | $44.08 | $44.03 | 1,400 |
| 01:01 PM | $44.07 | Up $0.00 | $44.08 | $44.03 | 0 |
| 01:00 PM | $44.04 | Down $ -0.11 | $44.16 | $44.04 | 1,100 |
| 12:57 PM | $44.15 | Down $ -0.10 | $44.22 | $44.15 | 600 |
| 12:57 PM | $44.15 | Up $0.00 | $44.22 | $44.15 | 0 |
| 12:57 PM | $44.15 | Up $0.00 | $44.22 | $44.15 | 0 |
| 12:56 PM | $44.25 | Down $ -0.03 | $44.25 | $44.25 | 100 |
| 12:55 PM | $44.28 | Down $ -0.07 | $44.34 | $44.28 | 500 |
| 12:53 PM | $44.36 | Down $ -0.12 | $44.48 | $44.36 | 2,500 |
| 12:53 PM | $44.36 | Up $0.00 | $44.48 | $44.36 | 0 |
| 12:52 PM | $44.47 | Down $ -0.09 | $44.54 | $44.47 | 400 |
| 12:51 PM | $44.56 | Down $ -0.01 | $44.56 | $44.55 | 300 |
| 12:50 PM | $44.57 | Down $ -0.08 | $44.62 | $44.57 | 900 |
| 12:49 PM | $44.65 | Down $ -0.02 | $44.65 | $44.65 | 200 |
| 12:48 PM | $44.67 | Down $ -0.02 | $44.67 | $44.67 | 300 |
| 12:46 PM | $44.69 | Up $0.08 | $44.70 | $44.64 | 1,000 |
| 12:46 PM | $44.69 | Up $0.00 | $44.70 | $44.64 | 0 |
| 12:45 PM | $44.61 | Down $ -0.04 | $44.61 | $44.61 | 500 |
| 12:44 PM | $44.65 | Up $0.02 | $44.65 | $44.65 | 400 |
| 12:43 PM | $44.63 | Down $ -0.03 | $44.65 | $44.63 | 300 |
| 12:41 PM | $44.66 | Up $0.07 | $44.72 | $44.62 | 3,000 |
| 12:41 PM | $44.66 | Up $0.00 | $44.72 | $44.62 | 0 |
| 12:40 PM | $44.59 | Down $ -0.04 | $44.62 | $44.55 | 2,200 |
| 12:39 PM | $44.64 | Down $ -0.07 | $44.68 | $44.55 | 3,600 |
| 12:38 PM | $44.71 | Down $ -0.02 | $44.71 | $44.71 | 600 |
| 12:37 PM | $44.73 | Up $0.01 | $44.73 | $44.68 | 200 |
| 12:36 PM | $44.72 | Up $0.00 | $44.72 | $44.68 | 700 |
| 12:34 PM | $44.72 | Down $ -0.04 | $44.80 | $44.72 | 3,500 |
| 12:34 PM | $44.72 | Up $0.00 | $44.80 | $44.72 | 0 |
| 12:33 PM | $44.76 | Up $0.16 | $44.76 | $44.62 | 1,300 |
| 12:31 PM | $44.60 | Down $ -0.04 | $44.64 | $44.60 | 1,600 |
| 12:31 PM | $44.60 | Up $0.00 | $44.64 | $44.60 | 0 |
| 12:30 PM | $44.64 | Up $0.04 | $44.64 | $44.63 | 400 |
| 12:29 PM | $44.60 | Up $0.05 | $44.60 | $44.57 | 700 |
| 12:27 PM | $44.55 | Down $ -0.05 | $44.57 | $44.55 | 1,300 |
| 12:27 PM | $44.55 | Up $0.00 | $44.57 | $44.55 | 0 |
| 12:26 PM | $44.60 | Up $0.05 | $44.60 | $44.58 | 300 |
| 12:25 PM | $44.55 | Up $0.03 | $44.55 | $44.54 | 600 |
| 12:24 PM | $44.52 | Down $ -0.01 | $44.54 | $44.52 | 1,000 |
| 12:22 PM | $44.53 | Down $ -0.06 | $44.60 | $44.50 | 1,600 |
| 12:22 PM | $44.53 | Up $0.00 | $44.60 | $44.50 | 0 |
| 12:20 PM | $44.59 | Up $0.17 | $44.61 | $44.43 | 3,100 |
| 12:20 PM | $44.59 | Up $0.00 | $44.61 | $44.43 | 0 |
| 12:18 PM | $44.42 | Down $ -0.09 | $44.49 | $44.42 | 2,200 |
| 12:18 PM | $44.42 | Up $0.00 | $44.49 | $44.42 | 0 |
| 12:17 PM | $44.51 | Up $0.03 | $44.53 | $44.50 | 1,100 |
| 12:15 PM | $44.48 | Up $0.05 | $44.48 | $44.45 | 2,000 |
| 12:15 PM | $44.48 | Up $0.00 | $44.48 | $44.45 | 0 |
| 12:14 PM | $44.43 | Up $0.04 | $44.43 | $44.40 | 1,400 |
| 12:13 PM | $44.39 | Down $ -0.01 | $44.40 | $44.33 | 2,600 |
| 12:10 PM | $44.40 | Up $0.02 | $44.40 | $44.33 | 2,200 |
| 12:10 PM | $44.40 | Up $0.00 | $44.40 | $44.33 | 0 |
| 12:10 PM | $44.40 | Up $0.00 | $44.40 | $44.33 | 0 |
| 12:09 PM | $44.38 | Down $ -0.03 | $44.40 | $44.38 | 600 |
| 12:08 PM | $44.41 | Up $0.02 | $44.41 | $44.41 | 900 |
| 12:07 PM | $44.39 | Down $ -0.04 | $44.39 | $44.38 | 700 |
| 12:06 PM | $44.43 | Down $ -0.07 | $44.48 | $44.43 | 900 |
| 12:05 PM | $44.50 | Up $0.03 | $44.54 | $44.43 | 2,500 |
| 12:04 PM | $44.47 | Down $ -0.01 | $44.47 | $44.47 | 400 |
| 12:03 PM | $44.48 | Down $ -0.10 | $44.57 | $44.47 | 6,500 |
| 12:01 PM | $44.58 | Up $0.03 | $44.62 | $44.57 | 1,900 |
| 12:01 PM | $44.58 | Up $0.00 | $44.62 | $44.57 | 0 |
| 12:00 PM | $44.55 | Up $0.00 | $44.55 | $44.55 | 800 |
| 11:59 AM | $44.55 | Up $0.17 | $44.55 | $44.39 | 3,400 |
| 11:57 AM | $44.38 | Down $ -0.05 | $44.41 | $44.38 | 500 |
| 11:57 AM | $44.38 | Up $0.00 | $44.41 | $44.38 | 0 |
| 11:56 AM | $44.42 | Up $0.00 | $44.44 | $44.42 | 600 |
| 11:55 AM | $44.42 | Down $ -0.05 | $44.52 | $44.41 | 6,300 |
| 11:53 AM | $44.47 | Down $ -0.03 | $44.54 | $44.47 | 3,700 |
| 11:53 AM | $44.47 | Up $0.00 | $44.54 | $44.47 | 0 |
| 11:52 AM | $44.50 | Up $0.02 | $44.54 | $44.48 | 1,800 |
| 11:51 AM | $44.48 | Down $ -0.02 | $44.48 | $44.48 | 200 |
| 11:50 AM | $44.50 | Up $0.02 | $44.53 | $44.48 | 2,200 |
| 11:48 AM | $44.48 | Down $ -0.03 | $44.49 | $44.48 | 200 |
| 11:48 AM | $44.48 | Up $0.00 | $44.49 | $44.48 | 0 |
| 11:47 AM | $44.51 | Down $ -0.01 | $44.51 | $44.51 | 200 |
| 11:46 AM | $44.52 | Down $ -0.04 | $44.54 | $44.52 | 300 |
| 11:45 AM | $44.57 | Down $ -0.03 | $44.57 | $44.57 | 400 |
| 11:43 AM | $44.59 | Down $ -0.04 | $44.64 | $44.59 | 2,700 |
| 11:43 AM | $44.59 | Up $0.00 | $44.64 | $44.59 | 0 |
| 11:42 AM | $44.63 | Up $0.05 | $44.63 | $44.61 | 800 |
| 11:40 AM | $44.58 | Down $ -0.04 | $44.59 | $44.58 | 600 |
| 11:40 AM | $44.58 | Up $0.00 | $44.59 | $44.58 | 0 |
| 11:38 AM | $44.62 | Up $0.11 | $44.62 | $44.53 | 1,300 |
| 11:38 AM | $44.62 | Up $0.00 | $44.62 | $44.53 | 0 |
| 11:36 AM | $44.51 | Down $ -0.09 | $44.57 | $44.51 | 500 |
| 11:36 AM | $44.51 | Up $0.00 | $44.57 | $44.51 | 0 |
| 11:35 AM | $44.60 | Up $0.09 | $44.60 | $44.54 | 1,300 |
| 11:34 AM | $44.51 | Down $ -0.04 | $44.52 | $44.48 | 600 |
| 11:33 AM | $44.55 | Up $0.04 | $44.55 | $44.52 | 600 |
| 11:32 AM | $44.51 | Up $0.01 | $44.51 | $44.43 | 2,400 |
| 11:31 AM | $44.50 | Up $0.03 | $44.50 | $44.49 | 600 |
| 11:29 AM | $44.47 | Up $0.14 | $44.47 | $44.35 | 1,600 |
| 11:29 AM | $44.47 | Up $0.00 | $44.47 | $44.35 | 0 |
| 11:28 AM | $44.33 | Up $0.04 | $44.33 | $44.31 | 1,000 |
| 11:27 AM | $44.29 | Down $ -0.02 | $44.29 | $44.29 | 100 |
| 11:26 AM | $44.31 | Down $ -0.06 | $44.35 | $44.30 | 1,000 |
| 11:24 AM | $44.37 | Up $0.11 | $44.37 | $44.30 | 2,400 |
| 11:24 AM | $44.37 | Up $0.00 | $44.37 | $44.30 | 0 |
| 11:23 AM | $44.26 | Up $0.00 | $44.28 | $44.26 | 1,300 |
| 11:22 AM | $44.26 | Up $0.10 | $44.29 | $44.18 | 1,500 |
| 11:21 AM | $44.16 | Up $0.05 | $44.16 | $44.15 | 500 |
| 11:20 AM | $44.11 | Up $0.01 | $44.11 | $44.08 | 1,700 |
| 11:19 AM | $44.10 | Up $0.02 | $44.10 | $44.10 | 100 |
| 11:17 AM | $44.09 | Down $ -0.05 | $44.10 | $44.07 | 400 |
| 11:17 AM | $44.09 | Up $0.00 | $44.10 | $44.07 | 0 |
| 11:16 AM | $44.13 | Up $0.09 | $44.18 | $44.07 | 1,700 |
| 11:15 AM | $44.04 | Down $ -0.03 | $44.04 | $44.04 | 100 |
| 11:14 AM | $44.07 | Up $0.15 | $44.14 | $43.95 | 2,200 |
| 11:13 AM | $43.93 | Up $0.02 | $43.94 | $43.93 | 600 |
| 11:12 AM | $43.91 | Up $0.02 | $43.94 | $43.90 | 1,400 |
| 11:11 AM | $43.89 | Up $0.02 | $43.89 | $43.84 | 800 |
| 11:10 AM | $43.87 | Up $0.03 | $43.87 | $43.75 | 2,100 |
| 11:08 AM | $43.84 | Up $0.10 | $43.84 | $43.77 | 600 |
| 11:08 AM | $43.84 | Up $0.00 | $43.84 | $43.77 | 0 |
| 11:07 AM | $43.74 | Down $ -0.04 | $43.77 | $43.74 | 800 |
| 11:06 AM | $43.78 | Up $0.07 | $43.78 | $43.71 | 1,200 |
| 11:04 AM | $43.71 | Up $0.08 | $43.72 | $43.66 | 700 |
| 11:04 AM | $43.71 | Up $0.00 | $43.72 | $43.66 | 0 |
| 11:03 AM | $43.63 | Down $ -0.04 | $43.65 | $43.59 | 1,200 |
| 11:02 AM | $43.67 | Up $0.05 | $43.70 | $43.61 | 1,600 |
| 11:01 AM | $43.62 | Down $ -0.02 | $43.62 | $43.62 | 100 |
| 11:00 AM | $43.64 | Up $0.00 | $43.64 | $43.64 | 100 |
| 10:58 AM | $43.64 | Up $0.08 | $43.67 | $43.57 | 1,500 |
| 10:58 AM | $43.64 | Up $0.00 | $43.67 | $43.57 | 0 |
| 10:56 AM | $43.56 | Down $ -0.07 | $43.62 | $43.56 | 400 |
| 10:56 AM | $43.56 | Up $0.00 | $43.62 | $43.56 | 0 |
| 10:54 AM | $43.63 | Down $ -0.11 | $43.75 | $43.61 | 1,800 |
| 10:54 AM | $43.63 | Up $0.00 | $43.75 | $43.61 | 0 |
| 10:53 AM | $43.74 | Down $ -0.04 | $43.77 | $43.73 | 300 |
| 10:51 AM | $43.78 | Down $ -0.04 | $43.80 | $43.78 | 300 |
| 10:51 AM | $43.78 | Up $0.00 | $43.80 | $43.78 | 0 |
| 10:50 AM | $43.82 | Up $0.00 | $43.83 | $43.82 | 200 |
| 10:49 AM | $43.82 | Up $0.06 | $43.84 | $43.82 | 1,000 |
| 10:48 AM | $43.76 | Up $0.07 | $43.83 | $43.73 | 1,800 |
| 10:47 AM | $43.69 | Up $0.20 | $43.69 | $43.46 | 3,900 |
| 10:45 AM | $43.49 | Up $0.13 | $43.49 | $43.36 | 900 |
| 10:45 AM | $43.49 | Up $0.00 | $43.49 | $43.36 | 0 |
| 10:44 AM | $43.36 | Up $0.07 | $43.39 | $43.32 | 1,600 |
| 10:43 AM | $43.29 | Up $0.21 | $43.29 | $43.07 | 25,200 |
| 10:42 AM | $43.08 | Down $ -0.18 | $43.20 | $43.08 | 1,300 |
| 10:41 AM | $43.26 | Up $0.03 | $43.28 | $43.21 | 1,100 |
| 10:40 AM | $43.23 | Down $ -0.10 | $43.31 | $43.23 | 400 |
| 10:39 AM | $43.33 | Up $0.01 | $43.33 | $43.28 | 700 |
| 10:38 AM | $43.32 | Down $ -0.12 | $43.40 | $43.32 | 400 |
| 10:37 AM | $43.44 | Down $ -0.04 | $43.46 | $43.44 | 500 |
| 10:36 AM | $43.48 | Up $0.01 | $43.48 | $43.48 | 100 |
| 10:35 AM | $43.47 | Down $ -0.02 | $43.52 | $43.47 | 900 |
| 10:34 AM | $43.49 | Down $ -0.06 | $43.53 | $43.49 | 300 |
| 10:33 AM | $43.55 | Down $ -0.05 | $43.58 | $43.55 | 200 |
| 10:32 AM | $43.60 | Down $ -0.03 | $43.60 | $43.60 | 200 |
| 10:31 AM | $43.63 | Up $0.10 | $43.63 | $43.56 | 400 |
| 10:30 AM | $43.53 | Up $0.02 | $43.53 | $43.51 | 400 |
| 10:29 AM | $43.51 | Down $ -0.05 | $43.54 | $43.51 | 300 |
| 10:28 AM | $43.56 | Down $ -0.04 | $43.59 | $43.56 | 300 |
| 10:27 AM | $43.60 | Up $0.12 | $43.61 | $43.51 | 1,100 |
| 10:26 AM | $43.48 | Up $0.04 | $43.48 | $43.42 | 500 |
| 10:25 AM | $43.44 | Up $0.04 | $43.44 | $43.40 | 500 |
| 10:24 AM | $43.40 | Up $0.00 | $43.40 | $43.40 | 1,000 |
| 10:23 AM | $43.40 | Down $ -0.04 | $43.42 | $43.40 | 200 |
| 10:22 AM | $43.44 | Down $ -0.05 | $43.47 | $43.42 | 3,000 |
| 10:21 AM | $43.50 | Up $0.03 | $43.50 | $43.47 | 1,400 |
| 10:20 AM | $43.46 | Up $0.11 | $43.46 | $43.38 | 400 |
| 10:19 AM | $43.35 | Up $0.16 | $43.35 | $43.22 | 600 |
| 10:18 AM | $43.19 | Up $0.03 | $43.22 | $43.17 | 600 |
| 10:17 AM | $43.16 | Down $ -0.15 | $43.33 | $43.16 | 1,500 |
| 10:16 AM | $43.31 | Down $ -0.03 | $43.37 | $43.31 | 300 |
| 10:15 AM | $43.34 | Down $ -0.04 | $43.36 | $43.34 | 600 |
| 10:14 AM | $43.38 | Up $0.10 | $43.43 | $43.34 | 2,600 |
| 10:13 AM | $43.28 | Down $ -0.05 | $43.37 | $43.28 | 21,200 |
| 10:12 AM | $43.33 | Up $0.30 | $43.33 | $43.01 | 2,000 |
| 10:11 AM | $43.03 | Up $0.05 | $43.04 | $42.98 | 1,100 |
| 10:10 AM | $42.98 | Up $0.01 | $42.98 | $42.95 | 500 |
| 10:09 AM | $42.97 | Down $ -0.04 | $43.01 | $42.97 | 300 |
| 10:08 AM | $43.01 | Up $0.08 | $43.02 | $42.98 | 800 |
| 10:07 AM | $42.93 | Down $ -0.19 | $43.07 | $42.93 | 2,300 |
| 10:06 AM | $43.12 | Up $0.00 | $43.17 | $43.12 | 200 |
| 10:05 AM | $43.12 | Up $0.12 | $43.12 | $42.99 | 1,700 |
| 10:04 AM | $43.00 | Up $0.04 | $43.00 | $42.88 | 3,100 |
| 10:03 AM | $42.96 | Up $0.01 | $42.97 | $42.91 | 700 |
| 10:02 AM | $42.95 | Down $ -0.12 | $43.06 | $42.95 | 3,000 |
| 10:01 AM | $43.07 | Up $0.04 | $43.07 | $43.06 | 200 |
| 10:00 AM | $43.03 | Down $ -0.28 | $43.24 | $42.97 | 5,600 |
| 09:59 AM | $43.31 | Up $0.03 | $43.34 | $43.28 | 600 |
| 09:58 AM | $43.28 | Down $ -0.35 | $43.60 | $43.23 | 9,600 |
| 09:57 AM | $43.63 | Up $0.06 | $43.63 | $43.55 | 800 |
| 09:56 AM | $43.57 | Up $0.07 | $43.57 | $43.52 | 800 |
| 09:55 AM | $43.50 | Up $0.16 | $43.54 | $43.30 | 13,000 |
| 09:54 AM | $43.34 | Down $ -0.09 | $43.49 | $43.34 | 1,100 |
| 09:53 AM | $43.43 | Up $0.06 | $43.43 | $43.31 | 800 |
| 09:52 AM | $43.37 | Up $0.09 | $43.41 | $43.26 | 1,700 |
| 09:51 AM | $43.28 | Down $ -0.06 | $43.37 | $43.24 | 2,500 |
| 09:50 AM | $43.34 | Down $ -0.11 | $43.41 | $43.27 | 3,700 |
| 09:49 AM | $43.45 | Up $0.04 | $43.45 | $43.45 | 100 |
| 09:48 AM | $43.41 | Up $0.02 | $43.44 | $43.37 | 900 |
| 09:47 AM | $43.39 | Down $ -0.16 | $43.57 | $43.33 | 8,900 |
| 09:46 AM | $43.55 | Down $ -0.20 | $43.72 | $43.55 | 4,000 |
| 09:45 AM | $43.75 | Down $ -0.02 | $43.86 | $43.75 | 4,800 |
| 09:44 AM | $43.77 | Down $ -0.07 | $44.05 | $43.75 | 2,600 |
| 09:42 AM | $43.84 | Down $ -0.06 | $43.84 | $43.80 | 300 |
| 09:42 AM | $43.84 | Up $0.00 | $43.84 | $43.80 | 0 |
| 09:41 AM | $43.90 | Down $ -0.08 | $43.97 | $43.90 | 500 |
| 09:40 AM | $43.98 | Down $ -0.44 | $44.26 | $43.98 | 4,000 |
| 09:37 AM | $44.42 | Down $ -0.17 | $44.59 | $44.42 | 700 |
| 09:37 AM | $44.42 | Up $0.00 | $44.59 | $44.42 | 0 |
| 09:37 AM | $44.42 | Up $0.00 | $44.59 | $44.42 | 0 |
| 09:36 AM | $44.59 | Up $0.01 | $44.59 | $44.59 | 200 |
| 09:34 AM | $44.58 | Down $ -0.07 | $44.59 | $44.58 | 200 |
| 09:34 AM | $44.58 | Up $0.00 | $44.59 | $44.58 | 0 |
| 09:30 AM | $44.65 | Up $0.20 | $44.65 | $44.65 | 2,100 |
| 09:30 AM | $44.65 | Up $0.00 | $44.65 | $44.65 | 0 |
| 09:30 AM | $44.65 | Up $0.00 | $44.65 | $44.65 | 0 |
| 09:30 AM | $44.65 | Up $0.00 | $44.65 | $44.65 | 0 |
| Previous close | $44.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $44.56 | $44.55 | $44.80 | $44.00 | 257,300 |
| 08-05-2025 | $44.45 | $44.31 | $45.10 | $43.73 | 190,900 |
| 07-05-2025 | $45.45 | $46.34 | $46.38 | $45.23 | 186,400 |
| 06-05-2025 | $46.99 | $45.99 | $47.02 | $45.72 | 231,300 |
| 05-05-2025 | $44.86 | $44.41 | $44.96 | $44.12 | 84,400 |
| 02-05-2025 | $43.59 | $42.98 | $43.62 | $42.87 | 126,900 |
| 01-05-2025 | $42.97 | $42.65 | $43.59 | $42.65 | 209,100 |
| 30-04-2025 | $44.65 | $44.04 | $44.66 | $43.89 | 212,200 |
| 29-04-2025 | $44.33 | $44.29 | $44.84 | $44.21 | 149,400 |
| 28-04-2025 | $44.21 | $44.16 | $44.36 | $43.95 | 221,400 |
| 25-04-2025 | $44.89 | $45.22 | $45.22 | $44.68 | 134,900 |
| 24-04-2025 | $44.47 | $45.56 | $45.88 | $44.38 | 452,000 |
| 23-04-2025 | $45.39 | $45.73 | $46.01 | $45.00 | 329,700 |
| 22-04-2025 | $45.89 | $47.68 | $47.74 | $45.43 | 255,000 |
| 21-04-2025 | $48.61 | $47.89 | $48.88 | $47.36 | 429,500 |
| 17-04-2025 | $47.24 | $47.25 | $47.78 | $46.98 | 320,600 |
| 16-04-2025 | $48.24 | $47.88 | $48.52 | $47.25 | 270,300 |
| 15-04-2025 | $43.91 | $44.15 | $44.27 | $43.49 | 394,100 |
| 14-04-2025 | $43.93 | $45.10 | $45.10 | $43.88 | 287,700 |
| 11-04-2025 | $43.88 | $43.01 | $43.95 | $42.33 | 550,200 |
| 10-04-2025 | $39.60 | $38.84 | $39.86 | $38.76 | 319,800 |
| 09-04-2025 | $37.58 | $37.13 | $38.17 | $36.87 | 250,200 |
| 08-04-2025 | $35.96 | $37.26 | $37.35 | $35.63 | 317,300 |
| 07-04-2025 | $36.49 | $36.56 | $37.14 | $35.91 | 212,700 |
| 04-04-2025 | $36.71 | $36.20 | $37.09 | $36.12 | 351,900 |
| 03-04-2025 | $39.40 | $39.53 | $39.69 | $38.84 | 446,000 |
| 02-04-2025 | $39.46 | $39.72 | $39.85 | $38.94 | 126,500 |
| 01-04-2025 | $39.81 | $39.96 | $40.06 | $39.26 | 247,900 |
| 31-03-2025 | $39.85 | $39.07 | $40.04 | $39.04 | 240,700 |
| 28-03-2025 | $38.40 | $39.07 | $39.15 | $38.35 | 199,300 |
Graphs are not available, please refer to the detailed table