Quotes and Market Data
Find a quote
TMX GROUP LIMITED
55.48 Down -0.37 (-0.67 %)
Delayed : 2025/07/03 17:40:00
- Previous close $55.85
- Opening $55.70
- Price Ask $55.40
- Price Bid $55.40
- Size Bid 3
- Size Ask 2
- Today High $56.43
- Today Low $55.43
- 52 Weeks High $57.77
- 52 Weeks Low $38.10
- Volume 320,946
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.48 | Up $0.01 | $55.48 | $55.48 | 54,800 |
| 03:59 PM | $55.47 | Up $0.00 | $55.51 | $55.45 | 6,900 |
| 03:58 PM | $55.47 | Up $0.01 | $55.47 | $55.46 | 600 |
| 03:57 PM | $55.46 | Down $ -0.02 | $55.49 | $55.43 | 19,700 |
| 03:56 PM | $55.48 | Down $ -0.02 | $55.50 | $55.48 | 1,900 |
| 03:55 PM | $55.50 | Down $ -0.04 | $55.53 | $55.46 | 3,800 |
| 03:54 PM | $55.54 | Down $ -0.01 | $55.55 | $55.53 | 1,700 |
| 03:53 PM | $55.55 | Down $0.00 | $55.55 | $55.54 | 800 |
| 03:52 PM | $55.55 | Up $0.01 | $55.55 | $55.55 | 600 |
| 03:51 PM | $55.54 | Up $0.01 | $55.54 | $55.53 | 1,500 |
| 03:50 PM | $55.53 | Down $ -0.08 | $55.58 | $55.52 | 6,400 |
| 03:49 PM | $55.61 | Down $ -0.01 | $55.62 | $55.61 | 2,500 |
| 03:48 PM | $55.62 | Down $ -0.02 | $55.63 | $55.62 | 500 |
| 03:47 PM | $55.64 | Up $0.01 | $55.64 | $55.64 | 500 |
| 03:46 PM | $55.63 | Up $0.00 | $55.63 | $55.63 | 200 |
| 03:45 PM | $55.63 | Down $ -0.06 | $55.68 | $55.63 | 4,300 |
| 03:43 PM | $55.69 | Up $0.01 | $55.69 | $55.68 | 200 |
| 03:43 PM | $55.69 | Up $0.00 | $55.69 | $55.68 | 0 |
| 03:42 PM | $55.68 | Down $ -0.01 | $55.68 | $55.68 | 300 |
| 03:41 PM | $55.69 | Down $ -0.03 | $55.72 | $55.69 | 900 |
| 03:40 PM | $55.72 | Up $0.01 | $55.72 | $55.70 | 400 |
| 03:36 PM | $55.71 | Down $ -0.02 | $55.72 | $55.71 | 500 |
| 03:36 PM | $55.71 | Up $0.00 | $55.72 | $55.71 | 0 |
| 03:36 PM | $55.71 | Up $0.00 | $55.72 | $55.71 | 0 |
| 03:36 PM | $55.71 | Up $0.00 | $55.72 | $55.71 | 0 |
| 03:34 PM | $55.73 | Down $0.00 | $55.73 | $55.73 | 100 |
| 03:34 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 03:32 PM | $55.73 | Up $0.05 | $55.75 | $55.68 | 4,000 |
| 03:32 PM | $55.73 | Up $0.00 | $55.75 | $55.68 | 0 |
| 03:31 PM | $55.68 | Down $ -0.03 | $55.72 | $55.68 | 2,500 |
| 03:29 PM | $55.71 | Down $ -0.01 | $55.72 | $55.71 | 700 |
| 03:29 PM | $55.71 | Up $0.00 | $55.72 | $55.71 | 0 |
| 03:28 PM | $55.72 | Down $ -0.01 | $55.72 | $55.72 | 100 |
| 03:27 PM | $55.73 | Down $ -0.01 | $55.73 | $55.73 | 300 |
| 03:26 PM | $55.74 | Up $0.00 | $55.75 | $55.74 | 300 |
| 03:24 PM | $55.74 | Up $0.00 | $55.74 | $55.74 | 400 |
| 03:24 PM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 03:23 PM | $55.74 | Down $ -0.02 | $55.75 | $55.74 | 1,200 |
| 03:22 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 200 |
| 03:21 PM | $55.76 | Up $0.01 | $55.76 | $55.76 | 100 |
| 03:16 PM | $55.75 | Down $ -0.01 | $55.75 | $55.75 | 400 |
| 03:16 PM | $55.75 | Up $0.00 | $55.75 | $55.75 | 0 |
| 03:16 PM | $55.75 | Up $0.00 | $55.75 | $55.75 | 0 |
| 03:16 PM | $55.75 | Up $0.00 | $55.75 | $55.75 | 0 |
| 03:16 PM | $55.75 | Up $0.00 | $55.75 | $55.75 | 0 |
| 03:15 PM | $55.76 | Up $0.02 | $55.76 | $55.75 | 700 |
| 03:13 PM | $55.74 | Down $ -0.02 | $55.75 | $55.73 | 1,100 |
| 03:13 PM | $55.74 | Up $0.00 | $55.75 | $55.73 | 0 |
| 03:10 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 100 |
| 03:10 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 0 |
| 03:10 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 0 |
| 03:09 PM | $55.76 | Up $0.01 | $55.76 | $55.76 | 100 |
| 03:08 PM | $55.75 | Down $ -0.01 | $55.77 | $55.75 | 500 |
| 03:01 PM | $55.76 | Up $0.03 | $55.76 | $55.75 | 500 |
| 03:01 PM | $55.76 | Up $0.00 | $55.76 | $55.75 | 0 |
| 03:01 PM | $55.76 | Up $0.00 | $55.76 | $55.75 | 0 |
| 03:01 PM | $55.76 | Up $0.00 | $55.76 | $55.75 | 0 |
| 03:01 PM | $55.76 | Up $0.00 | $55.76 | $55.75 | 0 |
| 03:01 PM | $55.76 | Up $0.00 | $55.76 | $55.75 | 0 |
| 03:01 PM | $55.76 | Up $0.00 | $55.76 | $55.75 | 0 |
| 03:00 PM | $55.73 | Down $ -0.05 | $55.77 | $55.73 | 700 |
| 02:59 PM | $55.78 | Up $0.06 | $55.78 | $55.72 | 3,500 |
| 02:57 PM | $55.72 | Down $ -0.08 | $55.80 | $55.72 | 9,300 |
| 02:57 PM | $55.72 | Up $0.00 | $55.80 | $55.72 | 0 |
| 02:56 PM | $55.80 | Down $ -0.01 | $55.80 | $55.80 | 200 |
| 02:53 PM | $55.81 | Down $ -0.01 | $55.81 | $55.81 | 200 |
| 02:53 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 0 |
| 02:53 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 0 |
| 02:52 PM | $55.82 | Down $ -0.03 | $55.82 | $55.82 | 100 |
| 02:50 PM | $55.85 | Up $0.02 | $55.85 | $55.84 | 200 |
| 02:50 PM | $55.85 | Up $0.00 | $55.85 | $55.84 | 0 |
| 02:49 PM | $55.83 | Down $ -0.03 | $55.84 | $55.83 | 700 |
| 02:48 PM | $55.86 | Up $0.02 | $55.86 | $55.86 | 200 |
| 02:46 PM | $55.84 | Down $ -0.04 | $55.88 | $55.84 | 1,300 |
| 02:46 PM | $55.84 | Up $0.00 | $55.88 | $55.84 | 0 |
| 02:45 PM | $55.88 | Up $0.01 | $55.88 | $55.87 | 800 |
| 02:41 PM | $55.87 | Up $0.00 | $55.87 | $55.84 | 200 |
| 02:41 PM | $55.87 | Up $0.00 | $55.87 | $55.84 | 0 |
| 02:41 PM | $55.87 | Up $0.00 | $55.87 | $55.84 | 0 |
| 02:41 PM | $55.87 | Up $0.00 | $55.87 | $55.84 | 0 |
| 02:40 PM | $55.87 | Up $0.02 | $55.87 | $55.85 | 300 |
| 02:39 PM | $55.85 | Up $0.02 | $55.86 | $55.85 | 300 |
| 02:34 PM | $55.83 | Up $0.06 | $55.83 | $55.78 | 2,200 |
| 02:34 PM | $55.83 | Up $0.00 | $55.83 | $55.78 | 0 |
| 02:34 PM | $55.83 | Up $0.00 | $55.83 | $55.78 | 0 |
| 02:34 PM | $55.83 | Up $0.00 | $55.83 | $55.78 | 0 |
| 02:34 PM | $55.83 | Up $0.00 | $55.83 | $55.78 | 0 |
| 02:33 PM | $55.77 | Up $0.02 | $55.77 | $55.75 | 200 |
| 02:32 PM | $55.75 | Down $ -0.02 | $55.77 | $55.75 | 200 |
| 02:31 PM | $55.77 | Up $0.02 | $55.77 | $55.77 | 300 |
| 02:30 PM | $55.75 | Up $0.02 | $55.77 | $55.74 | 2,500 |
| 02:29 PM | $55.73 | Down $ -0.04 | $55.76 | $55.73 | 600 |
| 02:28 PM | $55.77 | Down $ -0.03 | $55.79 | $55.77 | 700 |
| 02:27 PM | $55.80 | Up $0.01 | $55.81 | $55.77 | 500 |
| 02:25 PM | $55.79 | Up $0.02 | $55.79 | $55.79 | 200 |
| 02:25 PM | $55.79 | Up $0.00 | $55.79 | $55.79 | 0 |
| 02:23 PM | $55.77 | Up $0.00 | $55.80 | $55.77 | 300 |
| 02:23 PM | $55.77 | Up $0.00 | $55.80 | $55.77 | 0 |
| 02:22 PM | $55.77 | Down $ -0.01 | $55.77 | $55.77 | 100 |
| 02:20 PM | $55.78 | Down $ -0.02 | $55.80 | $55.78 | 1,100 |
| 02:20 PM | $55.78 | Up $0.00 | $55.80 | $55.78 | 0 |
| 02:19 PM | $55.80 | Down $ -0.01 | $55.81 | $55.80 | 1,000 |
| 02:18 PM | $55.81 | Down $ -0.02 | $55.83 | $55.81 | 1,500 |
| 02:14 PM | $55.83 | Down $ -0.02 | $55.83 | $55.82 | 400 |
| 02:14 PM | $55.83 | Up $0.00 | $55.83 | $55.82 | 0 |
| 02:14 PM | $55.83 | Up $0.00 | $55.83 | $55.82 | 0 |
| 02:14 PM | $55.83 | Up $0.00 | $55.83 | $55.82 | 0 |
| 02:13 PM | $55.85 | Up $0.00 | $55.87 | $55.83 | 2,200 |
| 02:12 PM | $55.85 | Up $0.00 | $55.87 | $55.85 | 500 |
| 02:11 PM | $55.85 | Up $0.00 | $55.85 | $55.85 | 100 |
| 02:09 PM | $55.85 | Down $ -0.02 | $55.85 | $55.85 | 100 |
| 02:09 PM | $55.85 | Up $0.00 | $55.85 | $55.85 | 0 |
| 02:08 PM | $55.87 | Up $0.05 | $55.87 | $55.87 | 100 |
| 02:07 PM | $55.82 | Down $ -0.04 | $55.87 | $55.82 | 1,000 |
| 02:05 PM | $55.86 | Down $ -0.01 | $55.90 | $55.86 | 400 |
| 02:05 PM | $55.86 | Up $0.00 | $55.90 | $55.86 | 0 |
| 02:04 PM | $55.87 | Down $ -0.02 | $55.89 | $55.87 | 600 |
| 02:03 PM | $55.89 | Down $ -0.03 | $55.89 | $55.89 | 100 |
| 02:02 PM | $55.92 | Up $0.06 | $55.92 | $55.92 | 100 |
| 02:01 PM | $55.86 | Down $ -0.01 | $55.86 | $55.86 | 200 |
| 02:00 PM | $55.87 | Down $ -0.07 | $55.87 | $55.87 | 100 |
| 01:58 PM | $55.94 | Down $ -0.03 | $55.94 | $55.94 | 1,300 |
| 01:58 PM | $55.94 | Up $0.00 | $55.94 | $55.94 | 0 |
| 01:56 PM | $55.97 | Down $ -0.05 | $56.00 | $55.97 | 1,300 |
| 01:56 PM | $55.97 | Up $0.00 | $56.00 | $55.97 | 0 |
| 01:53 PM | $56.02 | Down $ -0.02 | $56.04 | $56.02 | 600 |
| 01:53 PM | $56.02 | Up $0.00 | $56.04 | $56.02 | 0 |
| 01:53 PM | $56.02 | Up $0.00 | $56.04 | $56.02 | 0 |
| 01:52 PM | $56.04 | Down $ -0.02 | $56.04 | $56.04 | 400 |
| 01:51 PM | $56.06 | Up $0.00 | $56.06 | $56.06 | 200 |
| 01:47 PM | $56.06 | Up $0.00 | $56.06 | $56.04 | 200 |
| 01:47 PM | $56.06 | Up $0.00 | $56.06 | $56.04 | 0 |
| 01:47 PM | $56.06 | Up $0.00 | $56.06 | $56.04 | 0 |
| 01:47 PM | $56.06 | Up $0.00 | $56.06 | $56.04 | 0 |
| 01:43 PM | $56.06 | Down $ -0.03 | $56.08 | $56.06 | 1,200 |
| 01:43 PM | $56.06 | Up $0.00 | $56.08 | $56.06 | 0 |
| 01:43 PM | $56.06 | Up $0.00 | $56.08 | $56.06 | 0 |
| 01:43 PM | $56.06 | Up $0.00 | $56.08 | $56.06 | 0 |
| 01:42 PM | $56.09 | Up $0.00 | $56.09 | $56.09 | 200 |
| 01:41 PM | $56.09 | Down $ -0.01 | $56.09 | $56.09 | 100 |
| 01:40 PM | $56.10 | Up $0.00 | $56.10 | $56.09 | 400 |
| 01:37 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 200 |
| 01:37 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 01:37 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 01:36 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 100 |
| 01:35 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 300 |
| 01:34 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 200 |
| 01:33 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 100 |
| 01:32 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 300 |
| 01:30 PM | $56.10 | Up $0.02 | $56.11 | $56.09 | 3,100 |
| 01:30 PM | $56.10 | Up $0.00 | $56.11 | $56.09 | 0 |
| 01:26 PM | $56.08 | Up $0.00 | $56.08 | $56.08 | 200 |
| 01:26 PM | $56.08 | Up $0.00 | $56.08 | $56.08 | 0 |
| 01:26 PM | $56.08 | Up $0.00 | $56.08 | $56.08 | 0 |
| 01:26 PM | $56.08 | Up $0.00 | $56.08 | $56.08 | 0 |
| 01:25 PM | $56.08 | Up $0.00 | $56.08 | $56.08 | 400 |
| 01:24 PM | $56.08 | Up $0.01 | $56.08 | $56.08 | 200 |
| 01:22 PM | $56.07 | Up $0.02 | $56.08 | $56.06 | 600 |
| 01:22 PM | $56.07 | Up $0.00 | $56.08 | $56.06 | 0 |
| 01:21 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 100 |
| 01:19 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 100 |
| 01:19 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 0 |
| 01:17 PM | $56.05 | Down $ -0.01 | $56.05 | $56.05 | 100 |
| 01:17 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 0 |
| 01:16 PM | $56.06 | Down $ -0.01 | $56.06 | $56.06 | 200 |
| 01:14 PM | $56.07 | Up $0.00 | $56.07 | $56.05 | 1,300 |
| 01:14 PM | $56.07 | Up $0.00 | $56.07 | $56.05 | 0 |
| 01:10 PM | $56.07 | Up $0.01 | $56.07 | $56.07 | 100 |
| 01:10 PM | $56.07 | Up $0.00 | $56.07 | $56.07 | 0 |
| 01:10 PM | $56.07 | Up $0.00 | $56.07 | $56.07 | 0 |
| 01:10 PM | $56.07 | Up $0.00 | $56.07 | $56.07 | 0 |
| 01:09 PM | $56.06 | Up $0.02 | $56.06 | $56.04 | 600 |
| 01:08 PM | $56.04 | Up $0.00 | $56.04 | $56.04 | 300 |
| 01:02 PM | $56.04 | Down $ -0.01 | $56.04 | $56.04 | 500 |
| 01:02 PM | $56.04 | Up $0.00 | $56.04 | $56.04 | 0 |
| 01:02 PM | $56.04 | Up $0.00 | $56.04 | $56.04 | 0 |
| 01:02 PM | $56.04 | Up $0.00 | $56.04 | $56.04 | 0 |
| 01:02 PM | $56.04 | Up $0.00 | $56.04 | $56.04 | 0 |
| 01:02 PM | $56.04 | Up $0.00 | $56.04 | $56.04 | 0 |
| 01:00 PM | $56.05 | Up $0.00 | $56.07 | $56.05 | 2,400 |
| 01:00 PM | $56.05 | Up $0.00 | $56.07 | $56.05 | 0 |
| 12:59 PM | $56.05 | Up $0.03 | $56.05 | $56.05 | 100 |
| 12:58 PM | $56.02 | Up $0.01 | $56.04 | $56.01 | 1,200 |
| 12:56 PM | $56.01 | Up $0.01 | $56.01 | $56.01 | 100 |
| 12:56 PM | $56.01 | Up $0.00 | $56.01 | $56.01 | 0 |
| 12:54 PM | $56.00 | Down $ -0.01 | $56.04 | $56.00 | 600 |
| 12:54 PM | $56.00 | Up $0.00 | $56.04 | $56.00 | 0 |
| 12:53 PM | $56.01 | Up $0.00 | $56.01 | $56.01 | 100 |
| 12:52 PM | $56.01 | Up $0.02 | $56.01 | $56.01 | 200 |
| 12:50 PM | $55.99 | Down $ -0.04 | $56.01 | $55.99 | 600 |
| 12:50 PM | $55.99 | Up $0.00 | $56.01 | $55.99 | 0 |
| 12:49 PM | $56.04 | Down $ -0.01 | $56.04 | $56.04 | 100 |
| 12:48 PM | $56.04 | Up $0.02 | $56.04 | $56.04 | 300 |
| 12:47 PM | $56.02 | Down $ -0.02 | $56.02 | $56.02 | 100 |
| 12:46 PM | $56.04 | Down $ -0.02 | $56.05 | $56.02 | 15,500 |
| 12:45 PM | $56.06 | Down $ -0.04 | $56.09 | $56.05 | 1,600 |
| 12:42 PM | $56.10 | Up $0.01 | $56.10 | $56.10 | 400 |
| 12:42 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 12:42 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 12:40 PM | $56.09 | Down $ -0.01 | $56.10 | $56.09 | 400 |
| 12:40 PM | $56.09 | Up $0.00 | $56.10 | $56.09 | 0 |
| 12:39 PM | $56.10 | Up $0.01 | $56.10 | $56.10 | 100 |
| 12:37 PM | $56.09 | Up $0.02 | $56.10 | $56.08 | 500 |
| 12:37 PM | $56.09 | Up $0.00 | $56.10 | $56.08 | 0 |
| 12:36 PM | $56.07 | Up $0.01 | $56.08 | $56.07 | 600 |
| 12:34 PM | $56.06 | Up $0.00 | $56.06 | $56.05 | 800 |
| 12:34 PM | $56.06 | Up $0.00 | $56.06 | $56.05 | 0 |
| 12:33 PM | $56.06 | Up $0.02 | $56.06 | $56.06 | 600 |
| 12:32 PM | $56.04 | Down $ -0.03 | $56.08 | $56.04 | 1,200 |
| 12:31 PM | $56.07 | Down $ -0.03 | $56.09 | $56.07 | 800 |
| 12:28 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 200 |
| 12:28 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 12:28 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 12:27 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 100 |
| 12:26 PM | $56.10 | Up $0.01 | $56.10 | $56.10 | 100 |
| 12:25 PM | $56.09 | Down $ -0.01 | $56.10 | $56.09 | 300 |
| 12:24 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 100 |
| 12:21 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 300 |
| 12:21 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 12:21 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 12:20 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 400 |
| 12:19 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 200 |
| 12:18 PM | $56.10 | Up $0.04 | $56.10 | $56.07 | 200 |
| 12:17 PM | $56.06 | Up $0.04 | $56.06 | $56.03 | 600 |
| 12:16 PM | $56.02 | Up $0.00 | $56.02 | $56.01 | 700 |
| 12:15 PM | $56.02 | Down $ -0.01 | $56.03 | $56.02 | 400 |
| 12:14 PM | $56.03 | Down $ -0.02 | $56.03 | $56.03 | 100 |
| 12:12 PM | $56.05 | Up $0.00 | $56.05 | $56.04 | 600 |
| 12:12 PM | $56.05 | Up $0.00 | $56.05 | $56.04 | 0 |
| 12:11 PM | $56.05 | Up $0.01 | $56.05 | $56.05 | 1,300 |
| 12:10 PM | $56.04 | Up $0.01 | $56.04 | $56.02 | 2,000 |
| 12:09 PM | $56.03 | Up $0.01 | $56.03 | $56.01 | 1,400 |
| 12:08 PM | $56.02 | Up $0.01 | $56.02 | $56.02 | 100 |
| 12:07 PM | $56.01 | Down $ -0.01 | $56.01 | $56.01 | 200 |
| 12:06 PM | $56.02 | Down $ -0.03 | $56.04 | $56.00 | 1,700 |
| 12:05 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 300 |
| 12:04 PM | $56.05 | Down $ -0.01 | $56.05 | $56.05 | 100 |
| 12:02 PM | $56.06 | Down $ -0.04 | $56.09 | $56.04 | 1,300 |
| 12:02 PM | $56.06 | Up $0.00 | $56.09 | $56.04 | 0 |
| 11:59 AM | $56.10 | Up $0.02 | $56.10 | $56.10 | 100 |
| 11:59 AM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 11:59 AM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 11:56 AM | $56.08 | Down $ -0.04 | $56.11 | $56.08 | 900 |
| 11:56 AM | $56.08 | Up $0.00 | $56.11 | $56.08 | 0 |
| 11:56 AM | $56.08 | Up $0.00 | $56.11 | $56.08 | 0 |
| 11:55 AM | $56.12 | Up $0.00 | $56.12 | $56.12 | 100 |
| 11:54 AM | $56.12 | Up $0.02 | $56.12 | $56.12 | 200 |
| 11:53 AM | $56.10 | Up $0.00 | $56.10 | $56.10 | 100 |
| 11:52 AM | $56.10 | Down $ -0.02 | $56.11 | $56.10 | 800 |
| 11:51 AM | $56.12 | Up $0.00 | $56.12 | $56.12 | 100 |
| 11:49 AM | $56.12 | Up $0.00 | $56.12 | $56.12 | 100 |
| 11:49 AM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 11:48 AM | $56.12 | Down $ -0.02 | $56.12 | $56.11 | 600 |
| 11:47 AM | $56.14 | Up $0.01 | $56.14 | $56.14 | 200 |
| 11:46 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 100 |
| 11:45 AM | $56.13 | Up $0.02 | $56.13 | $56.12 | 300 |
| 11:44 AM | $56.12 | Up $0.01 | $56.12 | $56.12 | 200 |
| 11:42 AM | $56.11 | Down $ -0.01 | $56.11 | $56.11 | 100 |
| 11:42 AM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 11:41 AM | $56.12 | Down $ -0.01 | $56.13 | $56.12 | 500 |
| 11:39 AM | $56.13 | Down $ -0.01 | $56.16 | $56.13 | 1,600 |
| 11:39 AM | $56.13 | Up $0.00 | $56.16 | $56.13 | 0 |
| 11:38 AM | $56.14 | Down $ -0.01 | $56.14 | $56.12 | 800 |
| 11:37 AM | $56.15 | Down $ -0.04 | $56.19 | $56.15 | 9,700 |
| 11:36 AM | $56.19 | Up $0.00 | $56.19 | $56.18 | 400 |
| 11:33 AM | $56.19 | Up $0.00 | $56.20 | $56.19 | 300 |
| 11:33 AM | $56.19 | Up $0.00 | $56.20 | $56.19 | 0 |
| 11:33 AM | $56.19 | Up $0.00 | $56.20 | $56.19 | 0 |
| 11:31 AM | $56.19 | Up $0.01 | $56.19 | $56.15 | 200 |
| 11:31 AM | $56.19 | Up $0.00 | $56.19 | $56.15 | 0 |
| 11:30 AM | $56.18 | Up $0.00 | $56.18 | $56.18 | 300 |
| 11:29 AM | $56.18 | Up $0.06 | $56.18 | $56.17 | 600 |
| 11:26 AM | $56.12 | Up $0.10 | $56.12 | $56.00 | 16,600 |
| 11:26 AM | $56.12 | Up $0.00 | $56.12 | $56.00 | 0 |
| 11:26 AM | $56.12 | Up $0.00 | $56.12 | $56.00 | 0 |
| 11:25 AM | $56.02 | Down $ -0.01 | $56.03 | $56.02 | 800 |
| 11:21 AM | $56.03 | Up $0.02 | $56.03 | $56.03 | 100 |
| 11:21 AM | $56.03 | Up $0.00 | $56.03 | $56.03 | 0 |
| 11:21 AM | $56.03 | Up $0.00 | $56.03 | $56.03 | 0 |
| 11:21 AM | $56.03 | Up $0.00 | $56.03 | $56.03 | 0 |
| 11:20 AM | $56.01 | Down $ -0.04 | $56.04 | $56.00 | 600 |
| 11:17 AM | $56.05 | Down $ -0.02 | $56.05 | $56.05 | 400 |
| 11:17 AM | $56.05 | Up $0.00 | $56.05 | $56.05 | 0 |
| 11:17 AM | $56.05 | Up $0.00 | $56.05 | $56.05 | 0 |
| 11:15 AM | $56.07 | Up $0.04 | $56.08 | $56.04 | 1,300 |
| 11:15 AM | $56.07 | Up $0.00 | $56.08 | $56.04 | 0 |
| 11:14 AM | $56.04 | Up $0.00 | $56.04 | $56.04 | 100 |
| 11:13 AM | $56.03 | Down $ -0.03 | $56.05 | $56.03 | 400 |
| 11:11 AM | $56.06 | Up $0.00 | $56.06 | $56.06 | 100 |
| 11:11 AM | $56.06 | Up $0.00 | $56.06 | $56.06 | 0 |
| 11:10 AM | $56.06 | Up $0.03 | $56.06 | $56.06 | 100 |
| 11:09 AM | $56.03 | Up $0.00 | $56.06 | $56.03 | 3,900 |
| 11:08 AM | $56.03 | Up $0.00 | $56.05 | $56.03 | 2,400 |
| 11:05 AM | $56.03 | Up $0.01 | $56.03 | $56.03 | 500 |
| 11:05 AM | $56.03 | Up $0.00 | $56.03 | $56.03 | 0 |
| 11:05 AM | $56.03 | Up $0.00 | $56.03 | $56.03 | 0 |
| 11:03 AM | $56.02 | Down $ -0.05 | $56.06 | $56.02 | 800 |
| 11:03 AM | $56.02 | Up $0.00 | $56.06 | $56.02 | 0 |
| 11:02 AM | $56.07 | Down $ -0.05 | $56.13 | $56.07 | 2,600 |
| 11:00 AM | $56.12 | Down $ -0.01 | $56.14 | $56.12 | 500 |
| 11:00 AM | $56.12 | Up $0.00 | $56.14 | $56.12 | 0 |
| 10:58 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 100 |
| 10:58 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 10:57 AM | $56.13 | Up $0.05 | $56.13 | $56.13 | 100 |
| 10:55 AM | $56.08 | Down $ -0.02 | $56.09 | $56.08 | 200 |
| 10:55 AM | $56.08 | Up $0.00 | $56.09 | $56.08 | 0 |
| 10:54 AM | $56.10 | Down $ -0.03 | $56.12 | $56.08 | 700 |
| 10:53 AM | $56.13 | Up $0.01 | $56.16 | $56.13 | 900 |
| 10:52 AM | $56.12 | Up $0.00 | $56.12 | $56.12 | 100 |
| 10:51 AM | $56.12 | Down $ -0.02 | $56.15 | $56.12 | 600 |
| 10:50 AM | $56.14 | Up $0.07 | $56.15 | $56.13 | 400 |
| 10:49 AM | $56.07 | Up $0.03 | $56.07 | $56.07 | 400 |
| 10:48 AM | $56.04 | Up $0.03 | $56.04 | $56.02 | 300 |
| 10:47 AM | $56.01 | Up $0.00 | $56.01 | $56.01 | 300 |
| 10:46 AM | $56.01 | Up $0.00 | $56.01 | $56.01 | 200 |
| 10:45 AM | $56.01 | Up $0.03 | $56.02 | $55.99 | 2,700 |
| 10:43 AM | $55.98 | Down $ -0.02 | $55.98 | $55.97 | 400 |
| 10:43 AM | $55.98 | Up $0.00 | $55.98 | $55.97 | 0 |
| 10:41 AM | $56.00 | Up $0.00 | $56.00 | $56.00 | 200 |
| 10:41 AM | $56.00 | Up $0.00 | $56.00 | $56.00 | 0 |
| 10:40 AM | $56.00 | Up $0.01 | $56.00 | $56.00 | 200 |
| 10:39 AM | $55.99 | Up $0.03 | $56.00 | $55.98 | 1,200 |
| 10:38 AM | $55.96 | Up $0.01 | $55.96 | $55.96 | 200 |
| 10:37 AM | $55.95 | Down $ -0.05 | $56.03 | $55.95 | 4,300 |
| 10:35 AM | $56.00 | Up $0.01 | $56.01 | $56.00 | 1,200 |
| 10:35 AM | $56.00 | Up $0.00 | $56.01 | $56.00 | 0 |
| 10:34 AM | $55.99 | Up $0.02 | $56.00 | $55.99 | 1,700 |
| 10:33 AM | $55.97 | Up $0.00 | $55.98 | $55.97 | 600 |
| 10:31 AM | $55.97 | Down $ -0.01 | $55.97 | $55.97 | 100 |
| 10:31 AM | $55.97 | Up $0.00 | $55.97 | $55.97 | 0 |
| 10:30 AM | $55.98 | Up $0.00 | $55.98 | $55.98 | 100 |
| 10:26 AM | $55.98 | Up $0.00 | $55.98 | $55.96 | 200 |
| 10:26 AM | $55.98 | Up $0.00 | $55.98 | $55.96 | 0 |
| 10:26 AM | $55.98 | Up $0.00 | $55.98 | $55.96 | 0 |
| 10:26 AM | $55.98 | Up $0.00 | $55.98 | $55.96 | 0 |
| 10:25 AM | $55.98 | Down $ -0.01 | $55.98 | $55.98 | 600 |
| 10:24 AM | $55.99 | Up $0.01 | $55.99 | $55.99 | 200 |
| 10:23 AM | $55.98 | Down $ -0.01 | $55.99 | $55.98 | 300 |
| 10:20 AM | $55.99 | Down $ -0.01 | $56.00 | $55.99 | 400 |
| 10:20 AM | $55.99 | Up $0.00 | $56.00 | $55.99 | 0 |
| 10:20 AM | $55.99 | Up $0.00 | $56.00 | $55.99 | 0 |
| 10:19 AM | $56.00 | Up $0.02 | $56.02 | $56.00 | 400 |
| 10:18 AM | $55.98 | Down $ -0.01 | $55.98 | $55.98 | 200 |
| 10:16 AM | $55.99 | Up $0.03 | $55.99 | $55.95 | 200 |
| 10:16 AM | $55.99 | Up $0.00 | $55.99 | $55.95 | 0 |
| 10:15 AM | $55.96 | Down $ -0.05 | $55.98 | $55.95 | 400 |
| 10:14 AM | $56.01 | Down $ -0.01 | $56.02 | $55.99 | 800 |
| 10:13 AM | $56.02 | Down $ -0.02 | $56.03 | $56.02 | 800 |
| 10:12 AM | $56.04 | Up $0.00 | $56.04 | $56.04 | 100 |
| 10:11 AM | $56.04 | Down $ -0.02 | $56.06 | $56.04 | 500 |
| 10:10 AM | $56.06 | Up $0.11 | $56.06 | $55.97 | 1,100 |
| 10:09 AM | $55.95 | Up $0.02 | $55.95 | $55.95 | 100 |
| 10:08 AM | $55.93 | Up $0.02 | $55.93 | $55.93 | 200 |
| 10:07 AM | $55.91 | Down $ -0.01 | $55.94 | $55.89 | 400 |
| 10:06 AM | $55.92 | Down $ -0.04 | $55.93 | $55.92 | 200 |
| 10:05 AM | $55.96 | Down $ -0.01 | $55.96 | $55.96 | 200 |
| 10:04 AM | $55.97 | Up $0.01 | $55.97 | $55.96 | 300 |
| 10:03 AM | $55.96 | Down $ -0.03 | $56.01 | $55.96 | 900 |
| 10:01 AM | $55.99 | Up $0.00 | $55.99 | $55.99 | 200 |
| 10:01 AM | $55.99 | Up $0.00 | $55.99 | $55.99 | 0 |
| 10:00 AM | $55.99 | Up $0.03 | $56.02 | $55.99 | 1,300 |
| 09:59 AM | $55.96 | Down $ -0.07 | $55.98 | $55.96 | 1,100 |
| 09:58 AM | $56.03 | Up $0.05 | $56.03 | $56.03 | 200 |
| 09:57 AM | $55.98 | Up $0.01 | $56.04 | $55.98 | 700 |
| 09:56 AM | $55.97 | Up $0.01 | $56.05 | $55.95 | 1,100 |
| 09:55 AM | $55.96 | Down $ -0.12 | $56.08 | $55.96 | 2,800 |
| 09:54 AM | $56.08 | Up $0.04 | $56.08 | $56.06 | 200 |
| 09:53 AM | $56.04 | Up $0.00 | $56.04 | $56.04 | 100 |
| 09:52 AM | $56.04 | Up $0.01 | $56.11 | $56.04 | 600 |
| 09:50 AM | $56.03 | Down $ -0.09 | $56.04 | $56.03 | 500 |
| 09:50 AM | $56.03 | Up $0.00 | $56.04 | $56.03 | 0 |
| 09:49 AM | $56.12 | Down $ -0.05 | $56.12 | $56.10 | 200 |
| 09:48 AM | $56.17 | Down $ -0.07 | $56.19 | $56.17 | 600 |
| 09:47 AM | $56.24 | Up $0.06 | $56.24 | $56.24 | 100 |
| 09:46 AM | $56.18 | Down $ -0.16 | $56.38 | $56.18 | 1,400 |
| 09:45 AM | $56.34 | Down $ -0.07 | $56.41 | $56.34 | 200 |
| 09:44 AM | $56.41 | Up $0.03 | $56.43 | $56.34 | 500 |
| 09:43 AM | $56.38 | Up $0.10 | $56.38 | $56.37 | 200 |
| 09:42 AM | $56.28 | Down $ -0.01 | $56.30 | $56.28 | 400 |
| 09:41 AM | $56.29 | Up $0.01 | $56.35 | $56.28 | 800 |
| 09:40 AM | $56.28 | Up $0.47 | $56.31 | $55.84 | 4,500 |
| 09:37 AM | $55.81 | Down $ -0.17 | $55.81 | $55.81 | 100 |
| 09:37 AM | $55.81 | Up $0.00 | $55.81 | $55.81 | 0 |
| 09:37 AM | $55.81 | Up $0.00 | $55.81 | $55.81 | 0 |
| 09:34 AM | $55.99 | Down $ -0.24 | $55.99 | $55.74 | 1,300 |
| 09:34 AM | $55.99 | Up $0.00 | $55.99 | $55.74 | 0 |
| 09:34 AM | $55.99 | Up $0.00 | $55.99 | $55.74 | 0 |
| 09:30 AM | $56.23 | Up $0.38 | $56.23 | $55.70 | 9,200 |
| 09:30 AM | $56.23 | Up $0.00 | $56.23 | $55.70 | 0 |
| 09:30 AM | $56.23 | Up $0.00 | $56.23 | $55.70 | 0 |
| 09:30 AM | $56.23 | Up $0.00 | $56.23 | $55.70 | 0 |
| Previous close | $55.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-07-2025 | $55.48 | $56.09 | $56.11 | $55.43 | 213,500 |
| 02-07-2025 | $55.85 | $56.24 | $56.30 | $55.62 | 326,400 |
| 30-06-2025 | $57.72 | $57.11 | $57.77 | $56.91 | 349,900 |
| 27-06-2025 | $56.64 | $56.87 | $56.94 | $56.23 | 253,300 |
| 26-06-2025 | $56.87 | $56.97 | $57.16 | $56.28 | 263,900 |
| 25-06-2025 | $56.39 | $55.96 | $56.68 | $55.96 | 408,400 |
| 24-06-2025 | $56.10 | $56.24 | $56.85 | $56.01 | 219,800 |
| 23-06-2025 | $56.58 | $56.78 | $56.80 | $56.38 | 198,600 |
| 20-06-2025 | $56.66 | $57.05 | $57.23 | $56.55 | 721,500 |
| 19-06-2025 | $56.67 | $56.27 | $56.94 | $56.21 | 112,900 |
| 18-06-2025 | $56.68 | $56.84 | $56.89 | $56.57 | 437,300 |
| 17-06-2025 | $56.56 | $56.24 | $56.61 | $56.20 | 339,000 |
| 16-06-2025 | $56.71 | $56.90 | $57.12 | $56.43 | 358,300 |
| 13-06-2025 | $55.98 | $56.06 | $56.19 | $55.82 | 449,500 |
| 12-06-2025 | $56.15 | $55.43 | $56.17 | $55.40 | 288,100 |
| 11-06-2025 | $54.62 | $54.78 | $55.07 | $54.48 | 470,800 |
| 10-06-2025 | $55.04 | $54.81 | $55.12 | $54.65 | 293,000 |
| 09-06-2025 | $55.08 | $55.06 | $55.20 | $54.94 | 248,900 |
| 06-06-2025 | $55.40 | $55.72 | $56.03 | $55.28 | 650,500 |
| 05-06-2025 | $56.16 | $55.89 | $56.33 | $55.84 | 311,900 |
| 04-06-2025 | $55.83 | $55.81 | $56.08 | $55.66 | 268,800 |
| 03-06-2025 | $55.82 | $55.62 | $55.87 | $55.59 | 249,100 |
| 02-06-2025 | $55.86 | $55.50 | $56.07 | $55.36 | 324,700 |
| 30-05-2025 | $55.47 | $55.67 | $55.99 | $55.42 | 1,150,400 |
| 29-05-2025 | $55.72 | $55.83 | $56.25 | $55.66 | 370,100 |
| 28-05-2025 | $56.40 | $56.25 | $56.68 | $56.20 | 428,700 |
| 27-05-2025 | $56.44 | $56.40 | $56.91 | $56.36 | 377,200 |
| 26-05-2025 | $54.85 | $55.22 | $55.39 | $54.74 | 184,800 |
| 23-05-2025 | $55.32 | $55.03 | $55.33 | $54.94 | 205,100 |
| 22-05-2025 | $55.05 | $55.10 | $55.32 | $54.92 | 316,000 |
Graphs are not available, please refer to the detailed table