Quotes and Market Data
Find a quote
TMX GROUP LIMITED
52.16 Down -0.14 (-0.27 %)
Delayed : 2025/03/21 17:40:00
- Previous close $52.30
- Opening $52.24
- Price Ask $51.88
- Price Bid $51.88
- Size Bid 1
- Size Ask 1
- Today High $52.31
- Today Low $51.30
- 52 Weeks High $52.84
- 52 Weeks Low $33.55
- Volume 1,027,333
Fundamentals
- P/E Ratio : 30.15
- Earnings/Share : 9.96
- Dividends/Share : $0.20
- Current Div. Yield : 1.48
- Market Cap (M) : 14,491.55
- Shares Out (M) : 277.83
- Exchange : XTSE
- Ex Dividend Date : 2025/02/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $52.16 | Up $0.08 | $52.16 | $52.16 | 717,700 |
| 03:59 PM | $52.08 | Up $0.04 | $52.19 | $52.02 | 40,300 |
| 03:58 PM | $52.04 | Up $0.03 | $52.04 | $51.97 | 8,500 |
| 03:57 PM | $52.01 | Up $0.05 | $52.02 | $51.94 | 12,700 |
| 03:56 PM | $51.96 | Up $0.00 | $52.06 | $51.95 | 13,900 |
| 03:55 PM | $51.96 | Up $0.20 | $52.00 | $51.70 | 20,900 |
| 03:54 PM | $51.76 | Up $0.01 | $51.80 | $51.73 | 8,400 |
| 03:53 PM | $51.75 | Up $0.02 | $51.75 | $51.73 | 1,000 |
| 03:52 PM | $51.74 | Up $0.02 | $51.74 | $51.72 | 3,700 |
| 03:51 PM | $51.72 | Down $ -0.02 | $51.74 | $51.72 | 700 |
| 03:50 PM | $51.75 | Down $ -0.12 | $51.87 | $51.72 | 7,400 |
| 03:49 PM | $51.86 | Up $0.00 | $51.86 | $51.86 | 200 |
| 03:48 PM | $51.86 | Up $0.00 | $51.87 | $51.86 | 2,500 |
| 03:47 PM | $51.86 | Down $ -0.03 | $51.89 | $51.85 | 3,400 |
| 03:46 PM | $51.89 | Up $0.01 | $51.89 | $51.88 | 700 |
| 03:45 PM | $51.88 | Up $0.02 | $51.88 | $51.87 | 400 |
| 03:44 PM | $51.87 | Up $0.02 | $51.87 | $51.86 | 400 |
| 03:43 PM | $51.85 | Down $ -0.02 | $51.87 | $51.85 | 1,100 |
| 03:42 PM | $51.87 | Up $0.00 | $51.89 | $51.86 | 1,400 |
| 03:41 PM | $51.87 | Down $ -0.04 | $51.90 | $51.87 | 500 |
| 03:40 PM | $51.91 | Down $ -0.01 | $51.92 | $51.91 | 400 |
| 03:39 PM | $51.92 | Down $ -0.02 | $51.92 | $51.92 | 200 |
| 03:38 PM | $51.94 | Down $ -0.01 | $51.95 | $51.94 | 700 |
| 03:37 PM | $51.95 | Up $0.04 | $51.95 | $51.92 | 1,500 |
| 03:36 PM | $51.91 | Down $ -0.02 | $51.91 | $51.91 | 300 |
| 03:34 PM | $51.93 | Down $ -0.01 | $51.93 | $51.93 | 300 |
| 03:34 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 0 |
| 03:32 PM | $51.94 | Up $0.07 | $51.94 | $51.87 | 3,700 |
| 03:32 PM | $51.94 | Up $0.00 | $51.94 | $51.87 | 0 |
| 03:31 PM | $51.87 | Down $ -0.03 | $51.89 | $51.87 | 300 |
| 03:30 PM | $51.90 | Down $ -0.09 | $51.99 | $51.90 | 2,600 |
| 03:29 PM | $51.99 | Down $ -0.01 | $51.99 | $51.99 | 100 |
| 03:28 PM | $52.00 | Down $ -0.01 | $52.00 | $52.00 | 100 |
| 03:27 PM | $52.01 | Up $0.02 | $52.01 | $52.01 | 100 |
| 03:26 PM | $52.00 | Down $ -0.01 | $52.00 | $51.99 | 1,500 |
| 03:25 PM | $52.00 | Down $ -0.02 | $52.01 | $52.00 | 400 |
| 03:24 PM | $52.02 | Up $0.03 | $52.02 | $52.01 | 1,200 |
| 03:23 PM | $51.99 | Down $ -0.01 | $52.00 | $51.99 | 600 |
| 03:22 PM | $52.00 | Up $0.01 | $52.00 | $52.00 | 200 |
| 03:21 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 300 |
| 03:20 PM | $51.99 | Down $ -0.02 | $52.00 | $51.99 | 200 |
| 03:19 PM | $52.01 | Up $0.02 | $52.01 | $52.00 | 500 |
| 03:18 PM | $51.99 | Down $ -0.01 | $51.99 | $51.99 | 300 |
| 03:17 PM | $52.00 | Down $ -0.02 | $52.00 | $51.99 | 500 |
| 03:16 PM | $52.02 | Up $0.01 | $52.02 | $51.99 | 3,900 |
| 03:14 PM | $52.01 | Up $0.01 | $52.02 | $52.00 | 1,100 |
| 03:14 PM | $52.01 | Up $0.00 | $52.02 | $52.00 | 0 |
| 03:13 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 400 |
| 03:12 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 200 |
| 03:11 PM | $52.00 | Up $0.01 | $52.00 | $52.00 | 300 |
| 03:10 PM | $51.99 | Down $ -0.02 | $52.00 | $51.99 | 400 |
| 03:08 PM | $52.01 | Down $ -0.01 | $52.01 | $52.00 | 200 |
| 03:08 PM | $52.01 | Up $0.00 | $52.01 | $52.00 | 0 |
| 03:06 PM | $52.02 | Up $0.06 | $52.02 | $51.98 | 1,300 |
| 03:06 PM | $52.02 | Up $0.00 | $52.02 | $51.98 | 0 |
| 03:05 PM | $51.96 | Down $ -0.01 | $51.96 | $51.96 | 100 |
| 03:04 PM | $51.97 | Down $ -0.01 | $51.97 | $51.96 | 300 |
| 03:03 PM | $51.98 | Down $ -0.03 | $52.00 | $51.98 | 400 |
| 03:01 PM | $52.01 | Up $0.04 | $52.01 | $52.00 | 300 |
| 03:01 PM | $52.01 | Up $0.00 | $52.01 | $52.00 | 0 |
| 03:00 PM | $51.97 | Down $ -0.03 | $52.00 | $51.97 | 500 |
| 02:59 PM | $52.00 | Down $ -0.02 | $52.02 | $52.00 | 900 |
| 02:58 PM | $52.02 | Down $ -0.02 | $52.04 | $52.02 | 300 |
| 02:57 PM | $52.04 | Up $0.03 | $52.04 | $52.02 | 600 |
| 02:56 PM | $52.01 | Down $ -0.03 | $52.06 | $52.01 | 800 |
| 02:55 PM | $52.04 | Up $0.03 | $52.04 | $52.04 | 100 |
| 02:54 PM | $52.01 | Down $ -0.04 | $52.01 | $52.01 | 100 |
| 02:53 PM | $52.05 | Up $0.04 | $52.05 | $52.05 | 100 |
| 02:51 PM | $52.01 | Down $ -0.03 | $52.02 | $52.01 | 400 |
| 02:51 PM | $52.01 | Up $0.00 | $52.02 | $52.01 | 0 |
| 02:50 PM | $52.04 | Down $ -0.02 | $52.04 | $52.04 | 100 |
| 02:47 PM | $52.06 | Up $0.08 | $52.06 | $52.01 | 1,800 |
| 02:47 PM | $52.06 | Up $0.00 | $52.06 | $52.01 | 0 |
| 02:47 PM | $52.06 | Up $0.00 | $52.06 | $52.01 | 0 |
| 02:46 PM | $51.98 | Down $ -0.04 | $52.00 | $51.98 | 1,100 |
| 02:44 PM | $52.02 | Up $0.01 | $52.05 | $52.01 | 600 |
| 02:44 PM | $52.02 | Up $0.00 | $52.05 | $52.01 | 0 |
| 02:43 PM | $52.01 | Up $0.01 | $52.01 | $52.01 | 100 |
| 02:41 PM | $52.00 | Up $0.03 | $52.00 | $51.97 | 1,700 |
| 02:41 PM | $52.00 | Up $0.00 | $52.00 | $51.97 | 0 |
| 02:40 PM | $51.97 | Up $0.09 | $51.97 | $51.91 | 1,000 |
| 02:35 PM | $51.88 | Down $ -0.01 | $51.88 | $51.88 | 100 |
| 02:35 PM | $51.88 | Up $0.00 | $51.88 | $51.88 | 0 |
| 02:35 PM | $51.88 | Up $0.00 | $51.88 | $51.88 | 0 |
| 02:35 PM | $51.88 | Up $0.00 | $51.88 | $51.88 | 0 |
| 02:35 PM | $51.88 | Up $0.00 | $51.88 | $51.88 | 0 |
| 02:34 PM | $51.89 | Down $ -0.04 | $51.93 | $51.89 | 500 |
| 02:33 PM | $51.93 | Up $0.02 | $51.93 | $51.90 | 1,000 |
| 02:32 PM | $51.91 | Up $0.00 | $51.91 | $51.91 | 100 |
| 02:31 PM | $51.91 | Up $0.03 | $51.91 | $51.89 | 1,200 |
| 02:29 PM | $51.88 | Up $0.00 | $51.88 | $51.88 | 100 |
| 02:29 PM | $51.88 | Up $0.00 | $51.88 | $51.88 | 0 |
| 02:27 PM | $51.88 | Down $ -0.02 | $51.92 | $51.88 | 600 |
| 02:27 PM | $51.88 | Up $0.00 | $51.92 | $51.88 | 0 |
| 02:24 PM | $51.90 | Down $ -0.03 | $51.92 | $51.90 | 200 |
| 02:24 PM | $51.90 | Up $0.00 | $51.92 | $51.90 | 0 |
| 02:24 PM | $51.90 | Up $0.00 | $51.92 | $51.90 | 0 |
| 02:21 PM | $51.93 | Down $ -0.01 | $51.95 | $51.93 | 400 |
| 02:21 PM | $51.93 | Up $0.00 | $51.95 | $51.93 | 0 |
| 02:21 PM | $51.93 | Up $0.00 | $51.95 | $51.93 | 0 |
| 02:20 PM | $51.94 | Down $ -0.02 | $51.96 | $51.94 | 900 |
| 02:19 PM | $51.96 | Up $0.03 | $51.96 | $51.93 | 500 |
| 02:18 PM | $51.93 | Up $0.02 | $51.93 | $51.93 | 100 |
| 02:17 PM | $51.91 | Up $0.05 | $51.91 | $51.91 | 100 |
| 02:15 PM | $51.86 | Down $ -0.04 | $51.86 | $51.86 | 100 |
| 02:15 PM | $51.86 | Up $0.00 | $51.86 | $51.86 | 0 |
| 02:13 PM | $51.90 | Up $0.03 | $51.90 | $51.90 | 600 |
| 02:13 PM | $51.90 | Up $0.00 | $51.90 | $51.90 | 0 |
| 02:12 PM | $51.87 | Up $0.00 | $51.87 | $51.87 | 100 |
| 02:10 PM | $51.87 | Down $ -0.02 | $51.88 | $51.87 | 300 |
| 02:10 PM | $51.87 | Up $0.00 | $51.88 | $51.87 | 0 |
| 02:08 PM | $51.89 | Down $ -0.02 | $51.89 | $51.89 | 100 |
| 02:08 PM | $51.89 | Up $0.00 | $51.89 | $51.89 | 0 |
| 02:07 PM | $51.91 | Down $ -0.03 | $51.91 | $51.91 | 100 |
| 02:05 PM | $51.94 | Down $ -0.10 | $52.01 | $51.94 | 2,100 |
| 02:05 PM | $51.94 | Up $0.00 | $52.01 | $51.94 | 0 |
| 02:04 PM | $52.04 | Up $0.03 | $52.04 | $52.04 | 200 |
| 02:03 PM | $52.01 | Up $0.05 | $52.01 | $51.95 | 1,300 |
| 02:02 PM | $51.96 | Down $ -0.07 | $52.03 | $51.96 | 700 |
| 02:01 PM | $52.03 | Up $0.01 | $52.03 | $52.03 | 500 |
| 02:00 PM | $52.02 | Down $ -0.01 | $52.02 | $52.02 | 100 |
| 01:59 PM | $52.03 | Down $ -0.03 | $52.07 | $52.03 | 200 |
| 01:58 PM | $52.06 | Up $0.01 | $52.06 | $52.06 | 200 |
| 01:57 PM | $52.05 | Up $0.03 | $52.05 | $52.00 | 900 |
| 01:55 PM | $52.02 | Down $ -0.05 | $52.05 | $52.02 | 500 |
| 01:55 PM | $52.02 | Up $0.00 | $52.05 | $52.02 | 0 |
| 01:53 PM | $52.07 | Up $0.00 | $52.07 | $52.06 | 300 |
| 01:53 PM | $52.07 | Up $0.00 | $52.07 | $52.06 | 0 |
| 01:50 PM | $52.07 | Up $0.02 | $52.07 | $52.06 | 200 |
| 01:50 PM | $52.07 | Up $0.00 | $52.07 | $52.06 | 0 |
| 01:50 PM | $52.07 | Up $0.00 | $52.07 | $52.06 | 0 |
| 01:49 PM | $52.05 | Up $0.04 | $52.05 | $52.00 | 500 |
| 01:47 PM | $52.01 | Down $ -0.01 | $52.01 | $52.01 | 100 |
| 01:47 PM | $52.01 | Up $0.00 | $52.01 | $52.01 | 0 |
| 01:46 PM | $52.02 | Down $ -0.04 | $52.02 | $52.02 | 100 |
| 01:44 PM | $52.06 | Up $0.03 | $52.06 | $52.05 | 300 |
| 01:44 PM | $52.06 | Up $0.00 | $52.06 | $52.05 | 0 |
| 01:43 PM | $52.03 | Down $ -0.02 | $52.06 | $52.03 | 400 |
| 01:42 PM | $52.05 | Up $0.02 | $52.05 | $52.05 | 300 |
| 01:41 PM | $52.03 | Up $0.02 | $52.03 | $52.03 | 100 |
| 01:40 PM | $52.01 | Down $ -0.03 | $52.04 | $52.01 | 300 |
| 01:38 PM | $52.04 | Up $0.02 | $52.04 | $52.02 | 400 |
| 01:38 PM | $52.04 | Up $0.00 | $52.04 | $52.02 | 0 |
| 01:36 PM | $52.02 | Up $0.00 | $52.02 | $52.02 | 100 |
| 01:36 PM | $52.02 | Up $0.00 | $52.02 | $52.02 | 0 |
| 01:34 PM | $52.02 | Down $ -0.04 | $52.02 | $52.02 | 100 |
| 01:34 PM | $52.02 | Up $0.00 | $52.02 | $52.02 | 0 |
| 01:33 PM | $52.06 | Down $ -0.01 | $52.06 | $52.06 | 200 |
| 01:32 PM | $52.07 | Down $ -0.05 | $52.13 | $52.07 | 500 |
| 01:31 PM | $52.12 | Up $0.00 | $52.13 | $52.10 | 2,400 |
| 01:30 PM | $52.12 | Up $0.05 | $52.12 | $52.09 | 400 |
| 01:28 PM | $52.07 | Down $ -0.01 | $52.09 | $52.07 | 300 |
| 01:28 PM | $52.07 | Up $0.00 | $52.09 | $52.07 | 0 |
| 01:27 PM | $52.08 | Down $ -0.02 | $52.10 | $52.08 | 700 |
| 01:26 PM | $52.10 | Down $ -0.01 | $52.10 | $52.10 | 200 |
| 01:25 PM | $52.11 | Down $ -0.02 | $52.12 | $52.10 | 500 |
| 01:24 PM | $52.13 | Up $0.02 | $52.13 | $52.13 | 100 |
| 01:23 PM | $52.11 | Down $ -0.02 | $52.14 | $52.11 | 500 |
| 01:22 PM | $52.13 | Up $0.04 | $52.13 | $52.11 | 1,100 |
| 01:21 PM | $52.09 | Down $ -0.01 | $52.10 | $52.09 | 200 |
| 01:20 PM | $52.10 | Up $0.00 | $52.10 | $52.10 | 100 |
| 01:19 PM | $52.10 | Down $ -0.01 | $52.12 | $52.09 | 1,100 |
| 01:18 PM | $52.11 | Down $ -0.01 | $52.12 | $52.11 | 200 |
| 01:16 PM | $52.12 | Up $0.01 | $52.12 | $52.12 | 200 |
| 01:16 PM | $52.12 | Up $0.00 | $52.12 | $52.12 | 0 |
| 01:14 PM | $52.11 | Up $0.00 | $52.11 | $52.11 | 100 |
| 01:14 PM | $52.11 | Up $0.00 | $52.11 | $52.11 | 0 |
| 01:12 PM | $52.11 | Down $ -0.01 | $52.12 | $52.11 | 600 |
| 01:12 PM | $52.11 | Up $0.00 | $52.12 | $52.11 | 0 |
| 01:11 PM | $52.12 | Down $ -0.01 | $52.13 | $52.12 | 400 |
| 01:10 PM | $52.13 | Up $0.01 | $52.13 | $52.11 | 600 |
| 01:09 PM | $52.12 | Up $0.01 | $52.12 | $52.12 | 500 |
| 01:08 PM | $52.11 | Up $0.00 | $52.11 | $52.11 | 100 |
| 01:07 PM | $52.11 | Up $0.04 | $52.11 | $52.06 | 2,100 |
| 01:06 PM | $52.07 | Up $0.01 | $52.07 | $52.06 | 200 |
| 01:05 PM | $52.06 | Down $ -0.02 | $52.06 | $52.06 | 100 |
| 01:04 PM | $52.08 | Up $0.01 | $52.08 | $52.08 | 100 |
| 01:03 PM | $52.07 | Down $ -0.02 | $52.07 | $52.07 | 200 |
| 01:02 PM | $52.09 | Up $0.02 | $52.10 | $52.08 | 500 |
| 12:59 PM | $52.07 | Up $0.01 | $52.08 | $52.06 | 1,500 |
| 12:59 PM | $52.07 | Up $0.00 | $52.08 | $52.06 | 0 |
| 12:59 PM | $52.07 | Up $0.00 | $52.08 | $52.06 | 0 |
| 12:58 PM | $52.06 | Up $0.09 | $52.06 | $51.98 | 2,100 |
| 12:56 PM | $51.97 | Up $0.04 | $51.97 | $51.97 | 100 |
| 12:56 PM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 12:54 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 100 |
| 12:54 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 0 |
| 12:53 PM | $51.93 | Down $ -0.02 | $51.93 | $51.93 | 100 |
| 12:52 PM | $51.95 | Up $0.01 | $51.95 | $51.95 | 100 |
| 12:51 PM | $51.94 | Up $0.02 | $51.94 | $51.94 | 300 |
| 12:47 PM | $51.92 | Up $0.03 | $51.92 | $51.92 | 200 |
| 12:47 PM | $51.92 | Up $0.00 | $51.92 | $51.92 | 0 |
| 12:47 PM | $51.92 | Up $0.00 | $51.92 | $51.92 | 0 |
| 12:47 PM | $51.92 | Up $0.00 | $51.92 | $51.92 | 0 |
| 12:46 PM | $51.89 | Up $0.01 | $51.89 | $51.89 | 100 |
| 12:45 PM | $51.88 | Down $ -0.02 | $51.88 | $51.88 | 100 |
| 12:44 PM | $51.90 | Down $ -0.05 | $51.93 | $51.90 | 1,000 |
| 12:43 PM | $51.95 | Up $0.00 | $51.95 | $51.95 | 100 |
| 12:42 PM | $51.95 | Up $0.01 | $51.95 | $51.95 | 100 |
| 12:41 PM | $51.94 | Up $0.00 | $51.95 | $51.93 | 500 |
| 12:38 PM | $51.94 | Up $0.03 | $51.94 | $51.93 | 200 |
| 12:38 PM | $51.94 | Up $0.00 | $51.94 | $51.93 | 0 |
| 12:38 PM | $51.94 | Up $0.00 | $51.94 | $51.93 | 0 |
| 12:36 PM | $51.91 | Up $0.02 | $51.91 | $51.91 | 100 |
| 12:36 PM | $51.91 | Up $0.00 | $51.91 | $51.91 | 0 |
| 12:35 PM | $51.89 | Up $0.06 | $51.93 | $51.86 | 1,700 |
| 12:34 PM | $51.83 | Down $ -0.02 | $51.84 | $51.83 | 800 |
| 12:33 PM | $51.85 | Down $ -0.01 | $51.85 | $51.85 | 200 |
| 12:32 PM | $51.86 | Down $ -0.02 | $51.86 | $51.86 | 100 |
| 12:31 PM | $51.88 | Up $0.00 | $51.89 | $51.88 | 1,100 |
| 12:30 PM | $51.88 | Up $0.01 | $51.88 | $51.86 | 300 |
| 12:28 PM | $51.87 | Down $ -0.02 | $51.87 | $51.87 | 900 |
| 12:28 PM | $51.87 | Up $0.00 | $51.87 | $51.87 | 0 |
| 12:26 PM | $51.89 | Up $0.04 | $51.89 | $51.89 | 100 |
| 12:26 PM | $51.89 | Up $0.00 | $51.89 | $51.89 | 0 |
| 12:25 PM | $51.85 | Up $0.02 | $51.86 | $51.85 | 700 |
| 12:24 PM | $51.83 | Down $ -0.02 | $51.85 | $51.83 | 300 |
| 12:23 PM | $51.85 | Up $0.00 | $51.85 | $51.85 | 100 |
| 12:21 PM | $51.85 | Up $0.00 | $51.85 | $51.84 | 400 |
| 12:21 PM | $51.85 | Up $0.00 | $51.85 | $51.84 | 0 |
| 12:20 PM | $51.85 | Down $0.00 | $51.85 | $51.85 | 100 |
| 12:19 PM | $51.86 | Down $ -0.01 | $51.86 | $51.86 | 100 |
| 12:18 PM | $51.86 | Up $0.05 | $51.86 | $51.80 | 2,200 |
| 12:17 PM | $51.81 | Up $0.00 | $51.81 | $51.81 | 300 |
| 12:16 PM | $51.81 | Down $ -0.01 | $51.82 | $51.81 | 400 |
| 12:15 PM | $51.82 | Down $ -0.03 | $51.84 | $51.82 | 200 |
| 12:13 PM | $51.85 | Up $0.02 | $51.85 | $51.85 | 300 |
| 12:13 PM | $51.85 | Up $0.00 | $51.85 | $51.85 | 0 |
| 12:12 PM | $51.83 | Up $0.02 | $51.83 | $51.81 | 700 |
| 12:10 PM | $51.81 | Down $ -0.04 | $51.82 | $51.81 | 400 |
| 12:10 PM | $51.81 | Up $0.00 | $51.82 | $51.81 | 0 |
| 12:09 PM | $51.85 | Up $0.03 | $51.85 | $51.85 | 800 |
| 12:08 PM | $51.82 | Down $ -0.03 | $51.86 | $51.82 | 600 |
| 12:07 PM | $51.85 | Up $0.01 | $51.85 | $51.85 | 1,000 |
| 12:06 PM | $51.84 | Up $0.02 | $51.84 | $51.82 | 600 |
| 12:05 PM | $51.82 | Up $0.03 | $51.82 | $51.82 | 100 |
| 12:04 PM | $51.79 | Down $ -0.03 | $51.82 | $51.79 | 400 |
| 12:03 PM | $51.82 | Down $ -0.04 | $51.86 | $51.82 | 1,700 |
| 12:02 PM | $51.86 | Down $ -0.03 | $51.89 | $51.85 | 1,300 |
| 12:01 PM | $51.89 | Up $0.02 | $51.89 | $51.88 | 1,000 |
| 12:00 PM | $51.87 | Down $ -0.01 | $51.87 | $51.86 | 400 |
| 11:59 AM | $51.88 | Up $0.01 | $51.88 | $51.88 | 500 |
| 11:58 AM | $51.87 | Up $0.00 | $51.87 | $51.85 | 1,100 |
| 11:57 AM | $51.87 | Down $ -0.02 | $51.89 | $51.87 | 400 |
| 11:56 AM | $51.89 | Up $0.01 | $51.89 | $51.89 | 200 |
| 11:55 AM | $51.88 | Down $ -0.01 | $51.89 | $51.88 | 300 |
| 11:54 AM | $51.89 | Up $0.02 | $51.89 | $51.87 | 700 |
| 11:53 AM | $51.87 | Down $ -0.03 | $51.90 | $51.85 | 2,100 |
| 11:52 AM | $51.90 | Up $0.06 | $51.90 | $51.85 | 1,800 |
| 11:49 AM | $51.84 | Down $ -0.01 | $51.85 | $51.84 | 900 |
| 11:49 AM | $51.84 | Up $0.00 | $51.85 | $51.84 | 0 |
| 11:49 AM | $51.84 | Up $0.00 | $51.85 | $51.84 | 0 |
| 11:48 AM | $51.85 | Up $0.03 | $51.85 | $51.85 | 200 |
| 11:47 AM | $51.82 | Up $0.02 | $51.82 | $51.81 | 1,300 |
| 11:46 AM | $51.80 | Up $0.00 | $51.80 | $51.80 | 400 |
| 11:45 AM | $51.80 | Down $ -0.01 | $51.81 | $51.79 | 1,100 |
| 11:43 AM | $51.81 | Down $ -0.01 | $51.82 | $51.81 | 500 |
| 11:43 AM | $51.81 | Up $0.00 | $51.82 | $51.81 | 0 |
| 11:42 AM | $51.82 | Down $ -0.02 | $51.83 | $51.82 | 800 |
| 11:40 AM | $51.84 | Up $0.02 | $51.85 | $51.83 | 1,400 |
| 11:40 AM | $51.84 | Up $0.00 | $51.85 | $51.83 | 0 |
| 11:39 AM | $51.82 | Up $0.00 | $51.82 | $51.82 | 200 |
| 11:38 AM | $51.82 | Down $ -0.03 | $51.84 | $51.82 | 400 |
| 11:37 AM | $51.85 | Up $0.04 | $51.85 | $51.83 | 800 |
| 11:36 AM | $51.81 | Up $0.09 | $51.81 | $51.73 | 1,100 |
| 11:35 AM | $51.72 | Down $ -0.04 | $51.74 | $51.72 | 700 |
| 11:34 AM | $51.76 | Up $0.01 | $51.76 | $51.76 | 100 |
| 11:32 AM | $51.75 | Up $0.01 | $51.75 | $51.74 | 800 |
| 11:32 AM | $51.75 | Up $0.00 | $51.75 | $51.74 | 0 |
| 11:30 AM | $51.74 | Up $0.01 | $51.74 | $51.71 | 1,300 |
| 11:30 AM | $51.74 | Up $0.00 | $51.74 | $51.71 | 0 |
| 11:29 AM | $51.73 | Down $ -0.03 | $51.75 | $51.73 | 500 |
| 11:24 AM | $51.76 | Up $0.00 | $51.76 | $51.75 | 800 |
| 11:24 AM | $51.76 | Up $0.00 | $51.76 | $51.75 | 0 |
| 11:24 AM | $51.76 | Up $0.00 | $51.76 | $51.75 | 0 |
| 11:24 AM | $51.76 | Up $0.00 | $51.76 | $51.75 | 0 |
| 11:24 AM | $51.76 | Up $0.00 | $51.76 | $51.75 | 0 |
| 11:20 AM | $51.76 | Down $ -0.02 | $51.77 | $51.76 | 400 |
| 11:20 AM | $51.76 | Up $0.00 | $51.77 | $51.76 | 0 |
| 11:20 AM | $51.76 | Up $0.00 | $51.77 | $51.76 | 0 |
| 11:20 AM | $51.76 | Up $0.00 | $51.77 | $51.76 | 0 |
| 11:19 AM | $51.78 | Up $0.02 | $51.78 | $51.77 | 500 |
| 11:18 AM | $51.77 | Up $0.01 | $51.79 | $51.76 | 2,200 |
| 11:17 AM | $51.76 | Up $0.00 | $51.76 | $51.76 | 100 |
| 11:16 AM | $51.76 | Up $0.00 | $51.76 | $51.76 | 400 |
| 11:15 AM | $51.76 | Up $0.01 | $51.76 | $51.73 | 1,000 |
| 11:13 AM | $51.75 | Down $ -0.01 | $51.75 | $51.75 | 100 |
| 11:13 AM | $51.75 | Up $0.00 | $51.75 | $51.75 | 0 |
| 11:10 AM | $51.76 | Down $ -0.01 | $51.77 | $51.76 | 200 |
| 11:10 AM | $51.76 | Up $0.00 | $51.77 | $51.76 | 0 |
| 11:10 AM | $51.76 | Up $0.00 | $51.77 | $51.76 | 0 |
| 11:09 AM | $51.77 | Up $0.00 | $51.77 | $51.77 | 100 |
| 11:08 AM | $51.77 | Down $ -0.02 | $51.77 | $51.77 | 100 |
| 11:07 AM | $51.79 | Down $ -0.06 | $51.82 | $51.79 | 500 |
| 11:06 AM | $51.85 | Up $0.05 | $51.85 | $51.80 | 2,300 |
| 11:05 AM | $51.80 | Down $ -0.02 | $51.80 | $51.80 | 200 |
| 11:04 AM | $51.82 | Up $0.00 | $51.83 | $51.82 | 300 |
| 11:03 AM | $51.82 | Down $ -0.01 | $51.82 | $51.82 | 300 |
| 11:02 AM | $51.83 | Down $ -0.01 | $51.83 | $51.83 | 100 |
| 11:00 AM | $51.84 | Up $0.02 | $51.84 | $51.84 | 100 |
| 11:00 AM | $51.84 | Up $0.00 | $51.84 | $51.84 | 0 |
| 10:59 AM | $51.82 | Up $0.00 | $51.82 | $51.80 | 400 |
| 10:58 AM | $51.82 | Down $ -0.03 | $51.83 | $51.82 | 500 |
| 10:56 AM | $51.85 | Up $0.01 | $51.87 | $51.85 | 500 |
| 10:56 AM | $51.85 | Up $0.00 | $51.87 | $51.85 | 0 |
| 10:55 AM | $51.84 | Up $0.00 | $51.84 | $51.82 | 400 |
| 10:52 AM | $51.84 | Up $0.02 | $51.90 | $51.84 | 1,000 |
| 10:52 AM | $51.84 | Up $0.00 | $51.90 | $51.84 | 0 |
| 10:52 AM | $51.84 | Up $0.00 | $51.90 | $51.84 | 0 |
| 10:50 AM | $51.82 | Up $0.06 | $51.82 | $51.77 | 700 |
| 10:50 AM | $51.82 | Up $0.00 | $51.82 | $51.77 | 0 |
| 10:48 AM | $51.76 | Up $0.04 | $51.76 | $51.70 | 1,800 |
| 10:48 AM | $51.76 | Up $0.00 | $51.76 | $51.70 | 0 |
| 10:46 AM | $51.72 | Up $0.00 | $51.72 | $51.71 | 300 |
| 10:46 AM | $51.72 | Up $0.00 | $51.72 | $51.71 | 0 |
| 10:45 AM | $51.72 | Up $0.02 | $51.72 | $51.72 | 100 |
| 10:44 AM | $51.70 | Down $ -0.04 | $51.74 | $51.70 | 600 |
| 10:42 AM | $51.74 | Up $0.00 | $51.74 | $51.74 | 500 |
| 10:42 AM | $51.74 | Up $0.00 | $51.74 | $51.74 | 0 |
| 10:41 AM | $51.74 | Up $0.03 | $51.76 | $51.73 | 1,800 |
| 10:39 AM | $51.71 | Up $0.00 | $51.73 | $51.71 | 300 |
| 10:39 AM | $51.71 | Up $0.00 | $51.73 | $51.71 | 0 |
| 10:37 AM | $51.71 | Down $ -0.01 | $51.71 | $51.71 | 300 |
| 10:37 AM | $51.71 | Up $0.00 | $51.71 | $51.71 | 0 |
| 10:36 AM | $51.72 | Up $0.00 | $51.73 | $51.72 | 200 |
| 10:35 AM | $51.72 | Down $ -0.02 | $51.76 | $51.72 | 1,000 |
| 10:32 AM | $51.74 | Up $0.00 | $51.78 | $51.74 | 1,100 |
| 10:32 AM | $51.74 | Up $0.00 | $51.78 | $51.74 | 0 |
| 10:32 AM | $51.74 | Up $0.00 | $51.78 | $51.74 | 0 |
| 10:31 AM | $51.74 | Up $0.05 | $51.74 | $51.74 | 200 |
| 10:30 AM | $51.69 | Up $0.03 | $51.69 | $51.68 | 500 |
| 10:29 AM | $51.66 | Up $0.00 | $51.66 | $51.66 | 100 |
| 10:28 AM | $51.66 | Down $ -0.04 | $51.69 | $51.66 | 200 |
| 10:25 AM | $51.70 | Down $ -0.03 | $51.71 | $51.70 | 900 |
| 10:25 AM | $51.70 | Up $0.00 | $51.71 | $51.70 | 0 |
| 10:25 AM | $51.70 | Up $0.00 | $51.71 | $51.70 | 0 |
| 10:24 AM | $51.73 | Up $0.02 | $51.73 | $51.73 | 100 |
| 10:22 AM | $51.71 | Up $0.07 | $51.71 | $51.65 | 800 |
| 10:22 AM | $51.71 | Up $0.00 | $51.71 | $51.65 | 0 |
| 10:21 AM | $51.64 | Up $0.01 | $51.64 | $51.64 | 400 |
| 10:20 AM | $51.63 | Up $0.00 | $51.63 | $51.61 | 700 |
| 10:19 AM | $51.63 | Up $0.03 | $51.63 | $51.62 | 300 |
| 10:18 AM | $51.60 | Down $ -0.01 | $51.60 | $51.60 | 1,400 |
| 10:17 AM | $51.61 | Up $0.03 | $51.64 | $51.60 | 1,000 |
| 10:16 AM | $51.58 | Down $ -0.02 | $51.58 | $51.58 | 100 |
| 10:14 AM | $51.60 | Down $ -0.02 | $51.60 | $51.59 | 1,300 |
| 10:14 AM | $51.60 | Up $0.00 | $51.60 | $51.59 | 0 |
| 10:13 AM | $51.62 | Up $0.04 | $51.62 | $51.62 | 200 |
| 10:12 AM | $51.58 | Down $ -0.03 | $51.58 | $51.58 | 100 |
| 10:11 AM | $51.61 | Up $0.00 | $51.63 | $51.61 | 500 |
| 10:09 AM | $51.61 | Up $0.17 | $51.61 | $51.44 | 2,100 |
| 10:09 AM | $51.61 | Up $0.00 | $51.61 | $51.44 | 0 |
| 10:07 AM | $51.44 | Up $0.04 | $51.44 | $51.40 | 1,100 |
| 10:07 AM | $51.44 | Up $0.00 | $51.44 | $51.40 | 0 |
| 10:06 AM | $51.40 | Up $0.10 | $51.40 | $51.31 | 1,900 |
| 10:05 AM | $51.30 | Down $ -0.07 | $51.37 | $51.30 | 600 |
| 10:04 AM | $51.37 | Down $ -0.04 | $51.40 | $51.37 | 400 |
| 10:03 AM | $51.41 | Down $ -0.01 | $51.42 | $51.40 | 1,000 |
| 10:02 AM | $51.42 | Up $0.00 | $51.42 | $51.42 | 200 |
| 10:01 AM | $51.42 | Down $ -0.02 | $51.44 | $51.41 | 800 |
| 10:00 AM | $51.44 | Down $ -0.16 | $51.60 | $51.44 | 1,900 |
| 09:59 AM | $51.60 | Up $0.00 | $51.60 | $51.60 | 800 |
| 09:58 AM | $51.60 | Down $ -0.05 | $51.60 | $51.60 | 100 |
| 09:57 AM | $51.65 | Down $ -0.02 | $51.66 | $51.65 | 300 |
| 09:56 AM | $51.67 | Down $ -0.11 | $51.77 | $51.67 | 1,000 |
| 09:55 AM | $51.78 | Up $0.00 | $51.78 | $51.78 | 100 |
| 09:54 AM | $51.78 | Up $0.01 | $51.80 | $51.75 | 2,300 |
| 09:53 AM | $51.77 | Down $ -0.04 | $51.78 | $51.76 | 600 |
| 09:52 AM | $51.81 | Up $0.03 | $51.81 | $51.81 | 100 |
| 09:51 AM | $51.78 | Up $0.00 | $51.78 | $51.78 | 100 |
| 09:50 AM | $51.78 | Down $ -0.07 | $51.84 | $51.78 | 700 |
| 09:49 AM | $51.85 | Down $ -0.08 | $51.89 | $51.85 | 500 |
| 09:48 AM | $51.93 | Up $0.05 | $51.93 | $51.86 | 800 |
| 09:47 AM | $51.88 | Down $ -0.07 | $51.91 | $51.85 | 900 |
| 09:46 AM | $51.96 | Down $ -0.04 | $51.96 | $51.93 | 600 |
| 09:43 AM | $51.99 | Up $0.11 | $52.00 | $51.89 | 1,400 |
| 09:43 AM | $51.99 | Up $0.00 | $52.00 | $51.89 | 0 |
| 09:43 AM | $51.99 | Up $0.00 | $52.00 | $51.89 | 0 |
| 09:41 AM | $51.88 | Down $ -0.14 | $52.05 | $51.88 | 2,900 |
| 09:41 AM | $51.88 | Up $0.00 | $52.05 | $51.88 | 0 |
| 09:39 AM | $52.03 | Up $0.00 | $52.05 | $52.02 | 800 |
| 09:39 AM | $52.03 | Up $0.00 | $52.05 | $52.02 | 0 |
| 09:35 AM | $52.02 | Down $ -0.05 | $52.02 | $52.02 | 100 |
| 09:35 AM | $52.02 | Up $0.00 | $52.02 | $52.02 | 0 |
| 09:35 AM | $52.02 | Up $0.00 | $52.02 | $52.02 | 0 |
| 09:35 AM | $52.02 | Up $0.00 | $52.02 | $52.02 | 0 |
| 09:34 AM | $52.07 | Down $ -0.20 | $52.15 | $52.07 | 800 |
| 09:33 AM | $52.28 | Up $0.16 | $52.31 | $52.26 | 1,800 |
| 09:31 AM | $52.12 | Up $0.08 | $52.15 | $52.04 | 1,500 |
| 09:31 AM | $52.12 | Up $0.00 | $52.15 | $52.04 | 0 |
| 09:30 AM | $52.04 | Down $ -0.26 | $52.24 | $52.04 | 1,400 |
| Previous close | $52.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-03-2025 | $52.16 | $51.86 | $52.19 | $51.70 | 938,100 |
| 20-03-2025 | $52.30 | $51.75 | $52.84 | $51.75 | 323,600 |
| 19-03-2025 | $51.10 | $50.89 | $51.20 | $50.87 | 169,400 |
| 18-03-2025 | $50.56 | $50.33 | $50.60 | $50.17 | 221,500 |
| 17-03-2025 | $50.50 | $50.38 | $50.68 | $50.35 | 260,900 |
| 14-03-2025 | $50.21 | $50.41 | $50.72 | $50.20 | 261,100 |
| 13-03-2025 | $50.05 | $50.51 | $50.80 | $50.00 | 396,000 |
| 12-03-2025 | $51.05 | $50.45 | $51.33 | $50.40 | 785,800 |
| 11-03-2025 | $50.46 | $50.61 | $50.83 | $50.28 | 585,100 |
| 10-03-2025 | $51.10 | $51.17 | $51.53 | $50.99 | 347,900 |
| 07-03-2025 | $51.61 | $51.07 | $51.95 | $50.75 | 349,600 |
| 06-03-2025 | $51.53 | $51.49 | $52.31 | $51.02 | 421,900 |
| 05-03-2025 | $51.85 | $51.46 | $52.11 | $51.20 | 457,400 |
| 04-03-2025 | $51.08 | $50.47 | $51.55 | $50.35 | 614,000 |
| 03-03-2025 | $50.83 | $51.14 | $51.30 | $50.62 | 490,600 |
| 28-02-2025 | $51.41 | $50.75 | $51.55 | $50.40 | 1,139,600 |
| 27-02-2025 | $50.25 | $50.47 | $50.86 | $50.23 | 493,800 |
| 26-02-2025 | $50.79 | $50.95 | $51.00 | $50.50 | 318,400 |
| 25-02-2025 | $50.88 | $50.66 | $50.92 | $50.39 | 329,200 |
| 24-02-2025 | $50.57 | $50.34 | $50.97 | $50.32 | 314,600 |
| 21-02-2025 | $50.29 | $50.25 | $50.86 | $50.25 | 507,000 |
| 20-02-2025 | $50.17 | $50.61 | $50.62 | $50.00 | 222,800 |
| 19-02-2025 | $50.86 | $50.04 | $50.91 | $49.98 | 461,600 |
| 18-02-2025 | $50.61 | $50.50 | $50.75 | $50.33 | 255,300 |
| 14-02-2025 | $50.63 | $50.67 | $50.91 | $50.59 | 330,700 |
| 13-02-2025 | $50.68 | $50.90 | $50.93 | $50.40 | 357,200 |
| 12-02-2025 | $50.01 | $49.45 | $50.06 | $49.37 | 368,800 |
| 11-02-2025 | $49.29 | $49.46 | $49.52 | $49.13 | 237,100 |
| 10-02-2025 | $49.65 | $49.87 | $49.90 | $49.41 | 403,700 |
| 07-02-2025 | $49.78 | $49.16 | $49.84 | $49.10 | 365,000 |
Graphs are not available, please refer to the detailed table