Quotes and Market Data
Find a quote
TMX GROUP LIMITED
52.00 Down -0.28 (-0.54 %)
Delayed : 2025/11/17 17:40:00
- Previous close $52.28
- Opening $51.99
- Price Ask $51.81
- Price Bid $51.81
- Size Bid 1
- Size Ask 1
- Today High $52.56
- Today Low $51.28
- 52 Weeks High $57.98
- 52 Weeks Low $42.47
- Volume 716,578
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $52.00 | Down $ -0.01 | $52.00 | $52.00 | 191,100 |
| 03:59 PM | $52.01 | Down $ -0.02 | $52.03 | $52.00 | 8,800 |
| 03:58 PM | $52.03 | Down $0.00 | $52.03 | $52.01 | 5,200 |
| 03:57 PM | $52.04 | Down $ -0.04 | $52.08 | $52.04 | 7,900 |
| 03:56 PM | $52.07 | Up $0.00 | $52.08 | $52.07 | 10,200 |
| 03:55 PM | $52.07 | Down $ -0.02 | $52.09 | $52.04 | 14,200 |
| 03:54 PM | $52.09 | Down $ -0.01 | $52.10 | $52.08 | 11,000 |
| 03:53 PM | $52.10 | Up $0.02 | $52.11 | $52.09 | 7,800 |
| 03:52 PM | $52.08 | Up $0.01 | $52.09 | $52.06 | 6,000 |
| 03:51 PM | $52.07 | Up $0.06 | $52.07 | $52.02 | 5,900 |
| 03:50 PM | $52.01 | Up $0.11 | $52.01 | $51.92 | 7,500 |
| 03:49 PM | $51.90 | Down $ -0.05 | $51.96 | $51.90 | 5,600 |
| 03:48 PM | $51.95 | Up $0.00 | $51.96 | $51.95 | 2,300 |
| 03:47 PM | $51.95 | Up $0.07 | $51.96 | $51.89 | 6,900 |
| 03:46 PM | $51.88 | Up $0.02 | $51.89 | $51.87 | 2,700 |
| 03:45 PM | $51.86 | Up $0.02 | $51.87 | $51.85 | 5,500 |
| 03:44 PM | $51.85 | Down $ -0.04 | $51.85 | $51.85 | 600 |
| 03:43 PM | $51.89 | Down $ -0.01 | $51.90 | $51.89 | 3,700 |
| 03:42 PM | $51.90 | Up $0.04 | $51.90 | $51.87 | 2,800 |
| 03:41 PM | $51.86 | Up $0.02 | $51.86 | $51.86 | 500 |
| 03:40 PM | $51.84 | Up $0.03 | $51.84 | $51.80 | 4,600 |
| 03:39 PM | $51.81 | Down $ -0.03 | $51.81 | $51.81 | 700 |
| 03:38 PM | $51.84 | Down $ -0.02 | $51.86 | $51.84 | 9,200 |
| 03:37 PM | $51.86 | Up $0.04 | $51.86 | $51.82 | 2,600 |
| 03:36 PM | $51.82 | Up $0.02 | $51.82 | $51.81 | 900 |
| 03:35 PM | $51.80 | Up $0.04 | $51.80 | $51.75 | 6,500 |
| 03:34 PM | $51.76 | Up $0.00 | $51.76 | $51.76 | 300 |
| 03:33 PM | $51.76 | Up $0.00 | $51.76 | $51.75 | 1,900 |
| 03:32 PM | $51.76 | Up $0.01 | $51.76 | $51.74 | 12,000 |
| 03:30 PM | $51.75 | Up $0.02 | $51.75 | $51.75 | 3,200 |
| 03:30 PM | $51.75 | Up $0.00 | $51.75 | $51.75 | 0 |
| 03:29 PM | $51.73 | Up $0.01 | $51.74 | $51.71 | 1,800 |
| 03:28 PM | $51.72 | Up $0.02 | $51.72 | $51.71 | 2,600 |
| 03:27 PM | $51.70 | Down $ -0.04 | $51.70 | $51.68 | 2,100 |
| 03:25 PM | $51.74 | Down $ -0.02 | $51.77 | $51.74 | 3,700 |
| 03:25 PM | $51.74 | Up $0.00 | $51.77 | $51.74 | 0 |
| 03:24 PM | $51.76 | Up $0.00 | $51.77 | $51.76 | 2,500 |
| 03:22 PM | $51.76 | Down $ -0.01 | $51.76 | $51.76 | 1,700 |
| 03:22 PM | $51.76 | Up $0.00 | $51.76 | $51.76 | 0 |
| 03:21 PM | $51.77 | Up $0.05 | $51.77 | $51.73 | 7,000 |
| 03:18 PM | $51.72 | Up $0.03 | $51.72 | $51.71 | 400 |
| 03:18 PM | $51.72 | Up $0.00 | $51.72 | $51.71 | 0 |
| 03:18 PM | $51.72 | Up $0.00 | $51.72 | $51.71 | 0 |
| 03:17 PM | $51.69 | Up $0.04 | $51.71 | $51.62 | 6,700 |
| 03:16 PM | $51.65 | Up $0.04 | $51.65 | $51.61 | 1,000 |
| 03:15 PM | $51.61 | Up $0.04 | $51.61 | $51.58 | 900 |
| 03:14 PM | $51.57 | Up $0.02 | $51.57 | $51.56 | 1,000 |
| 03:13 PM | $51.55 | Up $0.02 | $51.55 | $51.54 | 2,300 |
| 03:12 PM | $51.53 | Down $ -0.04 | $51.56 | $51.53 | 2,300 |
| 03:11 PM | $51.57 | Up $0.02 | $51.57 | $51.56 | 1,300 |
| 03:09 PM | $51.55 | Up $0.00 | $51.56 | $51.54 | 1,500 |
| 03:09 PM | $51.55 | Up $0.00 | $51.56 | $51.54 | 0 |
| 03:07 PM | $51.55 | Up $0.00 | $51.55 | $51.55 | 100 |
| 03:07 PM | $51.55 | Up $0.00 | $51.55 | $51.55 | 0 |
| 03:06 PM | $51.55 | Up $0.00 | $51.55 | $51.55 | 200 |
| 03:05 PM | $51.55 | Up $0.03 | $51.55 | $51.53 | 600 |
| 03:04 PM | $51.52 | Up $0.06 | $51.52 | $51.47 | 1,300 |
| 03:03 PM | $51.46 | Down $ -0.03 | $51.48 | $51.46 | 600 |
| 03:02 PM | $51.49 | Up $0.02 | $51.50 | $51.47 | 1,300 |
| 03:01 PM | $51.47 | Up $0.02 | $51.47 | $51.46 | 1,600 |
| 03:00 PM | $51.45 | Down $ -0.02 | $51.45 | $51.43 | 200 |
| 02:59 PM | $51.47 | Down $ -0.01 | $51.47 | $51.47 | 500 |
| 02:57 PM | $51.48 | Down $ -0.01 | $51.48 | $51.46 | 700 |
| 02:57 PM | $51.48 | Up $0.00 | $51.48 | $51.46 | 0 |
| 02:56 PM | $51.49 | Down $ -0.02 | $51.49 | $51.49 | 300 |
| 02:55 PM | $51.51 | Up $0.02 | $51.52 | $51.51 | 1,500 |
| 02:54 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 100 |
| 02:53 PM | $51.49 | Down $ -0.08 | $51.56 | $51.49 | 2,100 |
| 02:51 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 100 |
| 02:51 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 0 |
| 02:50 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 900 |
| 02:49 PM | $51.57 | Up $0.02 | $51.57 | $51.55 | 2,400 |
| 02:48 PM | $51.55 | Up $0.00 | $51.56 | $51.55 | 800 |
| 02:47 PM | $51.55 | Up $0.00 | $51.55 | $51.55 | 100 |
| 02:46 PM | $51.55 | Up $0.00 | $51.55 | $51.55 | 700 |
| 02:45 PM | $51.55 | Down $ -0.02 | $51.56 | $51.55 | 1,100 |
| 02:44 PM | $51.57 | Up $0.00 | $51.57 | $51.56 | 1,800 |
| 02:40 PM | $51.56 | Down $ -0.01 | $51.57 | $51.56 | 900 |
| 02:40 PM | $51.56 | Up $0.00 | $51.57 | $51.56 | 0 |
| 02:40 PM | $51.56 | Up $0.00 | $51.57 | $51.56 | 0 |
| 02:40 PM | $51.56 | Up $0.00 | $51.57 | $51.56 | 0 |
| 02:39 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 800 |
| 02:38 PM | $51.57 | Up $0.01 | $51.57 | $51.56 | 1,600 |
| 02:37 PM | $51.56 | Down $ -0.01 | $51.56 | $51.55 | 5,900 |
| 02:32 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 100 |
| 02:32 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 0 |
| 02:32 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 0 |
| 02:32 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 0 |
| 02:32 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 0 |
| 02:31 PM | $51.57 | Up $0.02 | $51.57 | $51.54 | 800 |
| 02:29 PM | $51.55 | Up $0.03 | $51.55 | $51.55 | 100 |
| 02:29 PM | $51.55 | Up $0.00 | $51.55 | $51.55 | 0 |
| 02:28 PM | $51.52 | Up $0.02 | $51.52 | $51.51 | 900 |
| 02:27 PM | $51.50 | Down $ -0.03 | $51.50 | $51.50 | 100 |
| 02:25 PM | $51.53 | Down $ -0.01 | $51.53 | $51.53 | 200 |
| 02:25 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 02:24 PM | $51.54 | Down $ -0.03 | $51.56 | $51.54 | 400 |
| 02:23 PM | $51.57 | Up $0.03 | $51.57 | $51.56 | 500 |
| 02:22 PM | $51.54 | Down $ -0.02 | $51.54 | $51.54 | 300 |
| 02:21 PM | $51.56 | Down $ -0.01 | $51.56 | $51.56 | 100 |
| 02:20 PM | $51.56 | Up $0.01 | $51.57 | $51.56 | 1,100 |
| 02:19 PM | $51.55 | Down $ -0.01 | $51.55 | $51.54 | 300 |
| 02:18 PM | $51.56 | Up $0.11 | $51.56 | $51.42 | 3,700 |
| 02:14 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 100 |
| 02:14 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 02:14 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 02:14 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 02:13 PM | $51.45 | Down $ -0.07 | $51.45 | $51.45 | 200 |
| 02:10 PM | $51.52 | Down $ -0.03 | $51.58 | $51.52 | 1,900 |
| 02:10 PM | $51.52 | Up $0.00 | $51.58 | $51.52 | 0 |
| 02:10 PM | $51.52 | Up $0.00 | $51.58 | $51.52 | 0 |
| 02:09 PM | $51.55 | Up $0.00 | $51.55 | $51.55 | 100 |
| 02:06 PM | $51.55 | Down $ -0.05 | $51.56 | $51.54 | 2,200 |
| 02:06 PM | $51.55 | Up $0.00 | $51.56 | $51.54 | 0 |
| 02:06 PM | $51.55 | Up $0.00 | $51.56 | $51.54 | 0 |
| 02:05 PM | $51.60 | Down $ -0.01 | $51.61 | $51.60 | 400 |
| 02:03 PM | $51.61 | Up $0.00 | $51.62 | $51.61 | 800 |
| 02:03 PM | $51.61 | Up $0.00 | $51.62 | $51.61 | 0 |
| 02:02 PM | $51.61 | Up $0.02 | $51.61 | $51.60 | 1,000 |
| 02:01 PM | $51.59 | Up $0.00 | $51.59 | $51.58 | 1,300 |
| 02:00 PM | $51.59 | Up $0.02 | $51.59 | $51.58 | 400 |
| 01:59 PM | $51.57 | Up $0.04 | $51.58 | $51.53 | 3,400 |
| 01:57 PM | $51.53 | Down $ -0.02 | $51.53 | $51.53 | 100 |
| 01:57 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 01:55 PM | $51.55 | Down $ -0.01 | $51.55 | $51.55 | 500 |
| 01:55 PM | $51.55 | Up $0.00 | $51.55 | $51.55 | 0 |
| 01:51 PM | $51.56 | Down $ -0.04 | $51.57 | $51.56 | 400 |
| 01:51 PM | $51.56 | Up $0.00 | $51.57 | $51.56 | 0 |
| 01:51 PM | $51.56 | Up $0.00 | $51.57 | $51.56 | 0 |
| 01:51 PM | $51.56 | Up $0.00 | $51.57 | $51.56 | 0 |
| 01:49 PM | $51.60 | Down $ -0.04 | $51.64 | $51.60 | 900 |
| 01:49 PM | $51.60 | Up $0.00 | $51.64 | $51.60 | 0 |
| 01:48 PM | $51.64 | Up $0.00 | $51.64 | $51.63 | 300 |
| 01:43 PM | $51.64 | Down $ -0.03 | $51.66 | $51.64 | 400 |
| 01:43 PM | $51.64 | Up $0.00 | $51.66 | $51.64 | 0 |
| 01:43 PM | $51.64 | Up $0.00 | $51.66 | $51.64 | 0 |
| 01:43 PM | $51.64 | Up $0.00 | $51.66 | $51.64 | 0 |
| 01:43 PM | $51.64 | Up $0.00 | $51.66 | $51.64 | 0 |
| 01:42 PM | $51.67 | Up $0.01 | $51.71 | $51.66 | 3,200 |
| 01:36 PM | $51.66 | Down $ -0.01 | $51.68 | $51.66 | 1,400 |
| 01:36 PM | $51.66 | Up $0.00 | $51.68 | $51.66 | 0 |
| 01:36 PM | $51.66 | Up $0.00 | $51.68 | $51.66 | 0 |
| 01:36 PM | $51.66 | Up $0.00 | $51.68 | $51.66 | 0 |
| 01:36 PM | $51.66 | Up $0.00 | $51.68 | $51.66 | 0 |
| 01:36 PM | $51.66 | Up $0.00 | $51.68 | $51.66 | 0 |
| 01:35 PM | $51.67 | Up $0.02 | $51.67 | $51.66 | 1,700 |
| 01:34 PM | $51.65 | Up $0.02 | $51.65 | $51.62 | 2,200 |
| 01:33 PM | $51.63 | Up $0.04 | $51.63 | $51.59 | 2,300 |
| 01:31 PM | $51.59 | Up $0.00 | $51.59 | $51.59 | 100 |
| 01:31 PM | $51.59 | Up $0.00 | $51.59 | $51.59 | 0 |
| 01:30 PM | $51.59 | Up $0.01 | $51.59 | $51.58 | 600 |
| 01:29 PM | $51.58 | Down $ -0.01 | $51.58 | $51.58 | 100 |
| 01:27 PM | $51.59 | Down $ -0.01 | $51.60 | $51.59 | 700 |
| 01:27 PM | $51.59 | Up $0.00 | $51.60 | $51.59 | 0 |
| 01:26 PM | $51.60 | Up $0.00 | $51.60 | $51.60 | 100 |
| 01:25 PM | $51.60 | Up $0.00 | $51.61 | $51.60 | 600 |
| 01:23 PM | $51.60 | Down $ -0.07 | $51.67 | $51.60 | 1,500 |
| 01:23 PM | $51.60 | Up $0.00 | $51.67 | $51.60 | 0 |
| 01:22 PM | $51.67 | Up $0.00 | $51.67 | $51.67 | 200 |
| 01:20 PM | $51.67 | Down $ -0.05 | $51.67 | $51.66 | 500 |
| 01:20 PM | $51.67 | Up $0.00 | $51.67 | $51.66 | 0 |
| 01:18 PM | $51.72 | Up $0.01 | $51.72 | $51.72 | 100 |
| 01:18 PM | $51.72 | Up $0.00 | $51.72 | $51.72 | 0 |
| 01:16 PM | $51.71 | Down $ -0.04 | $51.73 | $51.71 | 700 |
| 01:16 PM | $51.71 | Up $0.00 | $51.73 | $51.71 | 0 |
| 01:12 PM | $51.75 | Down $ -0.03 | $51.76 | $51.75 | 800 |
| 01:12 PM | $51.75 | Up $0.00 | $51.76 | $51.75 | 0 |
| 01:12 PM | $51.75 | Up $0.00 | $51.76 | $51.75 | 0 |
| 01:12 PM | $51.75 | Up $0.00 | $51.76 | $51.75 | 0 |
| 01:11 PM | $51.78 | Up $0.00 | $51.79 | $51.78 | 2,400 |
| 01:09 PM | $51.78 | Up $0.09 | $51.78 | $51.70 | 7,600 |
| 01:09 PM | $51.78 | Up $0.00 | $51.78 | $51.70 | 0 |
| 01:08 PM | $51.70 | Up $0.02 | $51.70 | $51.67 | 400 |
| 01:05 PM | $51.67 | Down $ -0.01 | $51.68 | $51.67 | 1,200 |
| 01:05 PM | $51.67 | Up $0.00 | $51.68 | $51.67 | 0 |
| 01:05 PM | $51.67 | Up $0.00 | $51.68 | $51.67 | 0 |
| 01:04 PM | $51.68 | Up $0.00 | $51.68 | $51.68 | 100 |
| 01:03 PM | $51.68 | Up $0.00 | $51.68 | $51.68 | 100 |
| 01:02 PM | $51.68 | Up $0.00 | $51.68 | $51.68 | 300 |
| 01:01 PM | $51.68 | Up $0.00 | $51.68 | $51.68 | 200 |
| 01:00 PM | $51.68 | Down $ -0.12 | $51.80 | $51.66 | 1,800 |
| 12:59 PM | $51.80 | Up $0.00 | $51.80 | $51.79 | 200 |
| 12:58 PM | $51.80 | Up $0.01 | $51.80 | $51.78 | 900 |
| 12:57 PM | $51.79 | Up $0.00 | $51.79 | $51.79 | 200 |
| 12:56 PM | $51.79 | Up $0.00 | $51.79 | $51.79 | 200 |
| 12:55 PM | $51.79 | Up $0.00 | $51.79 | $51.79 | 100 |
| 12:54 PM | $51.79 | Up $0.01 | $51.79 | $51.78 | 300 |
| 12:53 PM | $51.78 | Up $0.00 | $51.78 | $51.78 | 100 |
| 12:52 PM | $51.78 | Down $ -0.01 | $51.78 | $51.78 | 300 |
| 12:50 PM | $51.79 | Down $ -0.02 | $51.79 | $51.79 | 200 |
| 12:50 PM | $51.79 | Up $0.00 | $51.79 | $51.79 | 0 |
| 12:49 PM | $51.82 | Down $ -0.01 | $51.82 | $51.81 | 800 |
| 12:48 PM | $51.82 | Up $0.00 | $51.82 | $51.82 | 100 |
| 12:47 PM | $51.82 | Up $0.01 | $51.82 | $51.82 | 100 |
| 12:46 PM | $51.81 | Up $0.02 | $51.81 | $51.81 | 100 |
| 12:44 PM | $51.79 | Down $ -0.10 | $51.89 | $51.79 | 1,300 |
| 12:44 PM | $51.79 | Up $0.00 | $51.89 | $51.79 | 0 |
| 12:43 PM | $51.89 | Down $ -0.04 | $51.93 | $51.87 | 1,900 |
| 12:41 PM | $51.93 | Down $ -0.08 | $52.00 | $51.92 | 8,200 |
| 12:41 PM | $51.93 | Up $0.00 | $52.00 | $51.92 | 0 |
| 12:39 PM | $52.01 | Up $0.01 | $52.01 | $51.96 | 700 |
| 12:39 PM | $52.01 | Up $0.00 | $52.01 | $51.96 | 0 |
| 12:37 PM | $52.00 | Up $0.01 | $52.00 | $52.00 | 1,100 |
| 12:37 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 12:36 PM | $51.99 | Down $ -0.01 | $52.00 | $51.99 | 300 |
| 12:34 PM | $52.00 | Up $0.00 | $52.01 | $52.00 | 2,100 |
| 12:34 PM | $52.00 | Up $0.00 | $52.01 | $52.00 | 0 |
| 12:33 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 1,800 |
| 12:32 PM | $52.00 | Up $0.11 | $52.00 | $51.94 | 6,900 |
| 12:31 PM | $51.89 | Up $0.00 | $51.89 | $51.89 | 100 |
| 12:30 PM | $51.89 | Up $0.02 | $51.89 | $51.86 | 2,400 |
| 12:29 PM | $51.87 | Up $0.00 | $51.87 | $51.87 | 200 |
| 12:28 PM | $51.87 | Down $ -0.18 | $52.02 | $51.87 | 1,400 |
| 12:27 PM | $52.05 | Down $ -0.12 | $52.17 | $52.05 | 1,000 |
| 12:26 PM | $52.17 | Up $0.00 | $52.17 | $52.17 | 100 |
| 12:25 PM | $52.17 | Up $0.00 | $52.17 | $52.17 | 200 |
| 12:24 PM | $52.17 | Up $0.00 | $52.17 | $52.17 | 300 |
| 12:23 PM | $52.17 | Down $ -0.01 | $52.17 | $52.17 | 200 |
| 12:22 PM | $52.18 | Down $ -0.06 | $52.25 | $52.18 | 300 |
| 12:21 PM | $52.24 | Down $ -0.02 | $52.25 | $52.24 | 200 |
| 12:19 PM | $52.26 | Up $0.01 | $52.26 | $52.26 | 100 |
| 12:19 PM | $52.26 | Up $0.00 | $52.26 | $52.26 | 0 |
| 12:18 PM | $52.25 | Up $0.00 | $52.25 | $52.25 | 1,600 |
| 12:17 PM | $52.25 | Up $0.00 | $52.25 | $52.25 | 2,600 |
| 12:16 PM | $52.25 | Up $0.00 | $52.26 | $52.25 | 3,000 |
| 12:15 PM | $52.25 | Up $0.00 | $52.26 | $52.25 | 4,400 |
| 12:14 PM | $52.25 | Up $0.00 | $52.26 | $52.20 | 5,000 |
| 12:13 PM | $52.25 | Down $ -0.05 | $52.30 | $52.25 | 700 |
| 12:12 PM | $52.30 | Up $0.00 | $52.30 | $52.30 | 1,300 |
| 12:10 PM | $52.30 | Up $0.00 | $52.30 | $52.30 | 100 |
| 12:10 PM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 12:09 PM | $52.30 | Up $0.00 | $52.30 | $52.30 | 100 |
| 12:08 PM | $52.30 | Up $0.00 | $52.30 | $52.30 | 100 |
| 12:06 PM | $52.30 | Up $0.00 | $52.30 | $52.30 | 300 |
| 12:06 PM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 12:04 PM | $52.30 | Up $0.00 | $52.30 | $52.30 | 600 |
| 12:04 PM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 12:03 PM | $52.30 | Down $ -0.01 | $52.30 | $52.30 | 100 |
| 12:02 PM | $52.31 | Up $0.01 | $52.31 | $52.31 | 100 |
| 12:01 PM | $52.30 | Up $0.00 | $52.30 | $52.30 | 700 |
| 12:00 PM | $52.30 | Up $0.00 | $52.30 | $52.30 | 200 |
| 11:59 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 200 |
| 11:58 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 600 |
| 11:55 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 300 |
| 11:55 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:55 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:53 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 900 |
| 11:53 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:52 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 200 |
| 11:51 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 200 |
| 11:50 AM | $52.30 | Up $0.00 | $52.31 | $52.30 | 1,500 |
| 11:49 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 100 |
| 11:48 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 400 |
| 11:46 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 300 |
| 11:46 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:45 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 600 |
| 11:44 AM | $52.30 | Up $0.00 | $52.30 | $52.29 | 3,200 |
| 11:41 AM | $52.30 | Down $ -0.01 | $52.30 | $52.30 | 800 |
| 11:41 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:41 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:40 AM | $52.31 | Up $0.05 | $52.31 | $52.27 | 1,500 |
| 11:39 AM | $52.27 | Up $0.01 | $52.27 | $52.27 | 500 |
| 11:38 AM | $52.26 | Up $0.00 | $52.26 | $52.26 | 100 |
| 11:33 AM | $52.26 | Up $0.01 | $52.28 | $52.25 | 3,700 |
| 11:33 AM | $52.26 | Up $0.00 | $52.28 | $52.25 | 0 |
| 11:33 AM | $52.26 | Up $0.00 | $52.28 | $52.25 | 0 |
| 11:33 AM | $52.26 | Up $0.00 | $52.28 | $52.25 | 0 |
| 11:33 AM | $52.26 | Up $0.00 | $52.28 | $52.25 | 0 |
| 11:32 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 100 |
| 11:31 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 100 |
| 11:30 AM | $52.25 | Down $ -0.01 | $52.25 | $52.25 | 100 |
| 11:29 AM | $52.26 | Up $0.01 | $52.26 | $52.25 | 500 |
| 11:25 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 100 |
| 11:25 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 0 |
| 11:25 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 0 |
| 11:25 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 0 |
| 11:24 AM | $52.25 | Up $0.00 | $52.26 | $52.25 | 400 |
| 11:23 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 900 |
| 11:22 AM | $52.25 | Up $0.01 | $52.25 | $52.25 | 200 |
| 11:19 AM | $52.24 | Down $ -0.01 | $52.25 | $52.22 | 700 |
| 11:19 AM | $52.24 | Up $0.00 | $52.25 | $52.22 | 0 |
| 11:19 AM | $52.24 | Up $0.00 | $52.25 | $52.22 | 0 |
| 11:18 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 300 |
| 11:17 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 100 |
| 11:16 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 100 |
| 11:14 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 100 |
| 11:14 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 0 |
| 11:12 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 100 |
| 11:12 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 0 |
| 11:11 AM | $52.25 | Down $ -0.05 | $52.30 | $52.25 | 3,400 |
| 11:10 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 1,000 |
| 11:09 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 600 |
| 11:08 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 300 |
| 11:07 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 2,000 |
| 11:06 AM | $52.30 | Down $ -0.01 | $52.30 | $52.28 | 2,700 |
| 11:05 AM | $52.31 | Up $0.01 | $52.31 | $52.28 | 2,000 |
| 11:04 AM | $52.30 | Up $0.00 | $52.31 | $52.30 | 2,700 |
| 11:03 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 200 |
| 11:02 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 200 |
| 11:01 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 3,400 |
| 11:00 AM | $52.30 | Down $ -0.02 | $52.31 | $52.30 | 900 |
| 10:58 AM | $52.32 | Up $0.02 | $52.32 | $52.30 | 1,300 |
| 10:58 AM | $52.32 | Up $0.00 | $52.32 | $52.30 | 0 |
| 10:57 AM | $52.30 | Down $ -0.01 | $52.30 | $52.30 | 100 |
| 10:56 AM | $52.31 | Down $ -0.01 | $52.31 | $52.31 | 200 |
| 10:55 AM | $52.32 | Up $0.01 | $52.32 | $52.32 | 200 |
| 10:54 AM | $52.31 | Up $0.00 | $52.31 | $52.31 | 600 |
| 10:53 AM | $52.31 | Up $0.01 | $52.31 | $52.31 | 100 |
| 10:52 AM | $52.30 | Up $0.04 | $52.30 | $52.26 | 1,400 |
| 10:51 AM | $52.26 | Down $ -0.02 | $52.26 | $52.26 | 200 |
| 10:50 AM | $52.28 | Up $0.03 | $52.28 | $52.26 | 1,000 |
| 10:49 AM | $52.25 | Down $ -0.02 | $52.27 | $52.25 | 2,400 |
| 10:46 AM | $52.27 | Down $ -0.01 | $52.27 | $52.26 | 600 |
| 10:46 AM | $52.27 | Up $0.00 | $52.27 | $52.26 | 0 |
| 10:46 AM | $52.27 | Up $0.00 | $52.27 | $52.26 | 0 |
| 10:44 AM | $52.28 | Up $0.03 | $52.28 | $52.25 | 3,400 |
| 10:44 AM | $52.28 | Up $0.00 | $52.28 | $52.25 | 0 |
| 10:41 AM | $52.25 | Down $ -0.04 | $52.25 | $52.25 | 100 |
| 10:41 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 0 |
| 10:41 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 0 |
| 10:39 AM | $52.29 | Down $ -0.01 | $52.30 | $52.29 | 400 |
| 10:39 AM | $52.29 | Up $0.00 | $52.30 | $52.29 | 0 |
| 10:37 AM | $52.30 | Up $0.00 | $52.30 | $52.27 | 3,300 |
| 10:37 AM | $52.30 | Up $0.00 | $52.30 | $52.27 | 0 |
| 10:36 AM | $52.30 | Down $ -0.05 | $52.35 | $52.30 | 1,200 |
| 10:35 AM | $52.35 | Up $0.00 | $52.35 | $52.34 | 4,500 |
| 10:34 AM | $52.35 | Down $ -0.05 | $52.35 | $52.28 | 1,400 |
| 10:33 AM | $52.40 | Up $0.00 | $52.40 | $52.37 | 2,600 |
| 10:32 AM | $52.40 | Down $ -0.05 | $52.40 | $52.38 | 16,200 |
| 10:31 AM | $52.45 | Up $0.01 | $52.45 | $52.45 | 100 |
| 10:30 AM | $52.44 | Up $0.04 | $52.44 | $52.41 | 1,400 |
| 10:28 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 700 |
| 10:28 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 10:26 AM | $52.40 | Down $ -0.02 | $52.41 | $52.40 | 2,000 |
| 10:26 AM | $52.40 | Up $0.00 | $52.41 | $52.40 | 0 |
| 10:25 AM | $52.42 | Up $0.00 | $52.42 | $52.41 | 1,000 |
| 10:24 AM | $52.42 | Down $ -0.01 | $52.42 | $52.40 | 200 |
| 10:19 AM | $52.43 | Up $0.02 | $52.43 | $52.40 | 600 |
| 10:19 AM | $52.43 | Up $0.00 | $52.43 | $52.40 | 0 |
| 10:19 AM | $52.43 | Up $0.00 | $52.43 | $52.40 | 0 |
| 10:19 AM | $52.43 | Up $0.00 | $52.43 | $52.40 | 0 |
| 10:19 AM | $52.43 | Up $0.00 | $52.43 | $52.40 | 0 |
| 10:18 AM | $52.41 | Down $ -0.02 | $52.41 | $52.41 | 600 |
| 10:16 AM | $52.43 | Up $0.01 | $52.43 | $52.43 | 400 |
| 10:16 AM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 10:15 AM | $52.42 | Up $0.08 | $52.42 | $52.34 | 1,700 |
| 10:14 AM | $52.34 | Down $ -0.04 | $52.36 | $52.24 | 900 |
| 10:13 AM | $52.38 | Down $ -0.10 | $52.40 | $52.34 | 2,000 |
| 10:12 AM | $52.48 | Down $ -0.05 | $52.52 | $52.48 | 1,600 |
| 10:11 AM | $52.53 | Up $0.01 | $52.53 | $52.50 | 700 |
| 10:10 AM | $52.52 | Up $0.04 | $52.56 | $52.50 | 3,200 |
| 10:09 AM | $52.48 | Up $0.06 | $52.49 | $52.42 | 1,800 |
| 10:08 AM | $52.42 | Up $0.02 | $52.43 | $52.41 | 1,000 |
| 10:06 AM | $52.40 | Up $0.00 | $52.41 | $52.40 | 300 |
| 10:06 AM | $52.40 | Up $0.00 | $52.41 | $52.40 | 0 |
| 10:05 AM | $52.40 | Down $ -0.03 | $52.41 | $52.40 | 4,300 |
| 10:03 AM | $52.43 | Up $0.01 | $52.43 | $52.43 | 100 |
| 10:03 AM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 10:00 AM | $52.42 | Up $0.02 | $52.42 | $52.38 | 600 |
| 10:00 AM | $52.42 | Up $0.00 | $52.42 | $52.38 | 0 |
| 10:00 AM | $52.42 | Up $0.00 | $52.42 | $52.38 | 0 |
| 09:59 AM | $52.40 | Up $0.02 | $52.40 | $52.39 | 23,400 |
| 09:58 AM | $52.38 | Up $0.07 | $52.38 | $52.35 | 1,000 |
| 09:57 AM | $52.31 | Up $0.06 | $52.31 | $52.20 | 3,400 |
| 09:56 AM | $52.25 | Up $0.12 | $52.27 | $52.17 | 700 |
| 09:54 AM | $52.13 | Up $0.04 | $52.13 | $52.10 | 700 |
| 09:54 AM | $52.13 | Up $0.00 | $52.13 | $52.10 | 0 |
| 09:52 AM | $52.09 | Down $ -0.01 | $52.09 | $52.09 | 100 |
| 09:52 AM | $52.09 | Up $0.00 | $52.09 | $52.09 | 0 |
| 09:49 AM | $52.10 | Down $ -0.01 | $52.10 | $52.10 | 300 |
| 09:49 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 09:49 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 09:47 AM | $52.11 | Up $0.11 | $52.11 | $52.11 | 300 |
| 09:47 AM | $52.11 | Up $0.00 | $52.11 | $52.11 | 0 |
| 09:45 AM | $52.00 | Up $0.05 | $52.00 | $51.91 | 1,200 |
| 09:45 AM | $52.00 | Up $0.00 | $52.00 | $51.91 | 0 |
| 09:43 AM | $51.95 | Up $0.01 | $51.97 | $51.94 | 300 |
| 09:43 AM | $51.95 | Up $0.00 | $51.97 | $51.94 | 0 |
| 09:42 AM | $51.94 | Down $ -0.01 | $51.94 | $51.94 | 100 |
| 09:39 AM | $51.95 | Up $0.04 | $51.95 | $51.90 | 600 |
| 09:39 AM | $51.95 | Up $0.00 | $51.95 | $51.90 | 0 |
| 09:39 AM | $51.95 | Up $0.00 | $51.95 | $51.90 | 0 |
| 09:35 AM | $51.91 | Up $0.01 | $51.91 | $51.91 | 100 |
| 09:35 AM | $51.91 | Up $0.00 | $51.91 | $51.91 | 0 |
| 09:35 AM | $51.91 | Up $0.00 | $51.91 | $51.91 | 0 |
| 09:35 AM | $51.91 | Up $0.00 | $51.91 | $51.91 | 0 |
| 09:34 AM | $51.90 | Up $0.62 | $51.90 | $51.90 | 100 |
| 09:30 AM | $51.28 | Down $ -1.00 | $51.99 | $51.28 | 700 |
| 09:30 AM | $51.28 | Up $0.00 | $51.99 | $51.28 | 0 |
| 09:30 AM | $51.28 | Up $0.00 | $51.99 | $51.28 | 0 |
| 09:30 AM | $51.28 | Up $0.00 | $51.99 | $51.28 | 0 |
| Previous close | $52.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-11-2025 | $52.00 | $52.30 | $52.31 | $51.42 | 549,600 |
| 14-11-2025 | $52.28 | $52.29 | $52.41 | $52.04 | 601,100 |
| 13-11-2025 | $51.51 | $51.84 | $52.15 | $51.46 | 423,700 |
| 12-11-2025 | $52.61 | $51.42 | $52.68 | $51.35 | 618,600 |
| 11-11-2025 | $50.55 | $50.42 | $50.66 | $50.42 | 150,100 |
| 10-11-2025 | $50.30 | $49.91 | $50.49 | $49.89 | 238,100 |
| 07-11-2025 | $50.32 | $49.99 | $50.57 | $49.96 | 343,700 |
| 06-11-2025 | $50.01 | $50.09 | $50.68 | $49.66 | 714,300 |
| 05-11-2025 | $51.54 | $52.26 | $52.33 | $51.54 | 594,600 |
| 04-11-2025 | $51.70 | $51.93 | $52.06 | $51.50 | 537,100 |
| 03-11-2025 | $51.93 | $51.63 | $52.10 | $51.60 | 849,200 |
| 31-10-2025 | $51.73 | $50.75 | $51.82 | $50.55 | 641,100 |
| 30-10-2025 | $49.92 | $49.75 | $50.30 | $49.74 | 839,700 |
| 29-10-2025 | $49.85 | $51.98 | $52.00 | $49.67 | 579,000 |
| 28-10-2025 | $51.78 | $51.79 | $52.03 | $51.33 | 875,000 |
| 27-10-2025 | $49.83 | $49.86 | $50.14 | $49.76 | 821,600 |
| 24-10-2025 | $50.55 | $50.46 | $50.82 | $50.46 | 430,800 |
| 23-10-2025 | $49.59 | $49.19 | $49.66 | $49.05 | 405,500 |
| 22-10-2025 | $49.34 | $49.09 | $49.41 | $49.02 | 450,500 |
| 21-10-2025 | $49.26 | $49.34 | $49.47 | $49.18 | 375,500 |
| 20-10-2025 | $49.71 | $49.77 | $49.94 | $49.56 | 301,700 |
| 17-10-2025 | $49.99 | $49.93 | $50.08 | $49.85 | 309,100 |
| 16-10-2025 | $50.37 | $50.77 | $50.82 | $50.19 | 280,300 |
| 15-10-2025 | $51.06 | $50.86 | $51.14 | $50.77 | 434,700 |
| 14-10-2025 | $50.79 | $51.09 | $51.17 | $50.67 | 520,400 |
| 10-10-2025 | $51.20 | $51.28 | $51.50 | $51.08 | 236,200 |
| 09-10-2025 | $51.37 | $50.56 | $51.42 | $50.53 | 510,100 |
| 08-10-2025 | $51.49 | $51.59 | $51.74 | $51.24 | 462,100 |
| 07-10-2025 | $51.82 | $52.03 | $52.03 | $51.60 | 387,100 |
| 06-10-2025 | $52.19 | $52.64 | $52.78 | $52.14 | 282,000 |
Graphs are not available, please refer to the detailed table