Quotes and Market Data
Find a quote
TMX GROUP LIMITED
50.55 Up 0.96 (1.90 %)
Delayed : 2025/10/25 17:00:00
- Previous close $49.59
- Opening $50.16
- Price Ask $50.00
- Price Bid $50.00
- Size Bid 4
- Size Ask 1
- Today High $51.33
- Today Low $50.16
- 52 Weeks High $57.98
- 52 Weeks Low $42.47
- Volume 710,073
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.55 | Up $0.01 | $50.55 | $50.55 | 141,200 |
| 03:59 PM | $50.54 | Down $ -0.06 | $50.61 | $50.50 | 23,500 |
| 03:58 PM | $50.60 | Down $ -0.05 | $50.65 | $50.60 | 8,900 |
| 03:57 PM | $50.65 | Down $ -0.05 | $50.69 | $50.65 | 4,700 |
| 03:56 PM | $50.70 | Down $ -0.01 | $50.72 | $50.70 | 3,600 |
| 03:55 PM | $50.71 | Down $ -0.06 | $50.77 | $50.71 | 8,900 |
| 03:54 PM | $50.78 | Up $0.00 | $50.78 | $50.78 | 100 |
| 03:53 PM | $50.78 | Up $0.00 | $50.78 | $50.77 | 1,900 |
| 03:52 PM | $50.77 | Down $ -0.04 | $50.80 | $50.77 | 1,200 |
| 03:51 PM | $50.81 | Up $0.00 | $50.82 | $50.81 | 1,200 |
| 03:50 PM | $50.81 | Up $0.03 | $50.82 | $50.78 | 19,700 |
| 03:49 PM | $50.78 | Up $0.05 | $50.78 | $50.73 | 1,000 |
| 03:48 PM | $50.73 | Up $0.03 | $50.73 | $50.70 | 900 |
| 03:47 PM | $50.70 | Up $0.02 | $50.70 | $50.69 | 1,800 |
| 03:46 PM | $50.68 | Up $0.02 | $50.69 | $50.66 | 2,500 |
| 03:45 PM | $50.66 | Up $0.03 | $50.66 | $50.64 | 7,200 |
| 03:42 PM | $50.63 | Up $0.01 | $50.63 | $50.63 | 2,300 |
| 03:42 PM | $50.63 | Up $0.00 | $50.63 | $50.63 | 0 |
| 03:42 PM | $50.63 | Up $0.00 | $50.63 | $50.63 | 0 |
| 03:41 PM | $50.63 | Down $ -0.01 | $50.63 | $50.63 | 100 |
| 03:40 PM | $50.63 | Down $ -0.03 | $50.65 | $50.63 | 1,800 |
| 03:39 PM | $50.66 | Down $ -0.02 | $50.67 | $50.66 | 1,900 |
| 03:38 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 100 |
| 03:37 PM | $50.67 | Up $0.00 | $50.68 | $50.65 | 5,000 |
| 03:36 PM | $50.67 | Up $0.02 | $50.67 | $50.66 | 200 |
| 03:34 PM | $50.65 | Down $ -0.02 | $50.68 | $50.65 | 200 |
| 03:34 PM | $50.65 | Up $0.00 | $50.68 | $50.65 | 0 |
| 03:33 PM | $50.67 | Up $0.01 | $50.67 | $50.67 | 100 |
| 03:32 PM | $50.66 | Up $0.02 | $50.68 | $50.65 | 700 |
| 03:31 PM | $50.64 | Up $0.03 | $50.64 | $50.60 | 1,300 |
| 03:30 PM | $50.61 | Down $ -0.01 | $50.61 | $50.58 | 7,700 |
| 03:27 PM | $50.62 | Down $ -0.02 | $50.63 | $50.62 | 300 |
| 03:27 PM | $50.62 | Up $0.00 | $50.63 | $50.62 | 0 |
| 03:27 PM | $50.62 | Up $0.00 | $50.63 | $50.62 | 0 |
| 03:26 PM | $50.64 | Down $ -0.03 | $50.65 | $50.64 | 1,200 |
| 03:25 PM | $50.67 | Down $ -0.02 | $50.68 | $50.67 | 1,600 |
| 03:24 PM | $50.69 | Up $0.00 | $50.69 | $50.69 | 300 |
| 03:21 PM | $50.69 | Down $ -0.01 | $50.73 | $50.69 | 1,800 |
| 03:21 PM | $50.69 | Up $0.00 | $50.73 | $50.69 | 0 |
| 03:21 PM | $50.69 | Up $0.00 | $50.73 | $50.69 | 0 |
| 03:19 PM | $50.70 | Down $ -0.01 | $50.70 | $50.67 | 2,500 |
| 03:19 PM | $50.70 | Up $0.00 | $50.70 | $50.67 | 0 |
| 03:18 PM | $50.71 | Down $ -0.03 | $50.72 | $50.71 | 2,700 |
| 03:17 PM | $50.74 | Up $0.02 | $50.74 | $50.72 | 1,000 |
| 03:16 PM | $50.72 | Up $0.02 | $50.75 | $50.71 | 2,200 |
| 03:15 PM | $50.70 | Up $0.04 | $50.71 | $50.70 | 600 |
| 03:14 PM | $50.66 | Up $0.03 | $50.66 | $50.63 | 500 |
| 03:13 PM | $50.63 | Up $0.00 | $50.65 | $50.61 | 2,600 |
| 03:12 PM | $50.63 | Down $ -0.01 | $50.63 | $50.63 | 400 |
| 03:11 PM | $50.64 | Up $0.09 | $50.64 | $50.56 | 800 |
| 03:10 PM | $50.55 | Up $0.02 | $50.56 | $50.53 | 3,200 |
| 03:09 PM | $50.53 | Down $0.00 | $50.53 | $50.53 | 100 |
| 03:07 PM | $50.54 | Up $0.00 | $50.54 | $50.53 | 500 |
| 03:07 PM | $50.54 | Up $0.00 | $50.54 | $50.53 | 0 |
| 03:06 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 100 |
| 03:05 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 200 |
| 03:04 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 100 |
| 03:03 PM | $50.53 | Down $ -0.01 | $50.53 | $50.52 | 4,600 |
| 03:02 PM | $50.54 | Up $0.00 | $50.54 | $50.54 | 200 |
| 03:01 PM | $50.54 | Up $0.00 | $50.54 | $50.54 | 100 |
| 03:00 PM | $50.54 | Up $0.01 | $50.54 | $50.53 | 1,800 |
| 02:58 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 100 |
| 02:58 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 02:57 PM | $50.53 | Down $ -0.02 | $50.54 | $50.53 | 700 |
| 02:56 PM | $50.55 | Down $ -0.02 | $50.56 | $50.55 | 400 |
| 02:55 PM | $50.57 | Down $ -0.01 | $50.58 | $50.56 | 1,500 |
| 02:53 PM | $50.58 | Down $ -0.01 | $50.59 | $50.58 | 600 |
| 02:53 PM | $50.58 | Up $0.00 | $50.59 | $50.58 | 0 |
| 02:52 PM | $50.59 | Down $ -0.01 | $50.60 | $50.59 | 600 |
| 02:51 PM | $50.61 | Down $ -0.01 | $50.61 | $50.61 | 100 |
| 02:50 PM | $50.61 | Up $0.00 | $50.62 | $50.61 | 700 |
| 02:49 PM | $50.61 | Down $ -0.01 | $50.61 | $50.61 | 1,100 |
| 02:47 PM | $50.62 | Down $ -0.01 | $50.62 | $50.62 | 800 |
| 02:47 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 02:46 PM | $50.63 | Up $0.00 | $50.65 | $50.63 | 2,100 |
| 02:45 PM | $50.63 | Up $0.01 | $50.63 | $50.63 | 100 |
| 02:43 PM | $50.63 | Down $ -0.01 | $50.63 | $50.63 | 100 |
| 02:43 PM | $50.63 | Up $0.00 | $50.63 | $50.63 | 0 |
| 02:42 PM | $50.63 | Up $0.03 | $50.63 | $50.61 | 1,900 |
| 02:41 PM | $50.60 | Down $ -0.01 | $50.60 | $50.60 | 200 |
| 02:37 PM | $50.61 | Down $ -0.01 | $50.62 | $50.61 | 500 |
| 02:37 PM | $50.61 | Up $0.00 | $50.62 | $50.61 | 0 |
| 02:37 PM | $50.61 | Up $0.00 | $50.62 | $50.61 | 0 |
| 02:37 PM | $50.61 | Up $0.00 | $50.62 | $50.61 | 0 |
| 02:36 PM | $50.62 | Down $ -0.06 | $50.68 | $50.62 | 1,100 |
| 02:35 PM | $50.68 | Down $ -0.03 | $50.70 | $50.68 | 1,500 |
| 02:33 PM | $50.71 | Up $0.01 | $50.71 | $50.69 | 600 |
| 02:33 PM | $50.71 | Up $0.00 | $50.71 | $50.69 | 0 |
| 02:31 PM | $50.70 | Up $0.01 | $50.70 | $50.69 | 1,500 |
| 02:31 PM | $50.70 | Up $0.00 | $50.70 | $50.69 | 0 |
| 02:30 PM | $50.69 | Up $0.01 | $50.69 | $50.69 | 1,000 |
| 02:29 PM | $50.68 | Down $ -0.01 | $50.68 | $50.68 | 100 |
| 02:28 PM | $50.69 | Up $0.02 | $50.69 | $50.69 | 100 |
| 02:27 PM | $50.67 | Down $ -0.04 | $50.73 | $50.67 | 14,400 |
| 02:26 PM | $50.71 | Up $0.01 | $50.71 | $50.71 | 400 |
| 02:25 PM | $50.70 | Down $ -0.01 | $50.70 | $50.70 | 300 |
| 02:24 PM | $50.71 | Down $ -0.02 | $50.74 | $50.70 | 3,700 |
| 02:23 PM | $50.73 | Down $ -0.02 | $50.75 | $50.73 | 500 |
| 02:22 PM | $50.75 | Up $0.02 | $50.75 | $50.73 | 1,100 |
| 02:21 PM | $50.73 | Down $ -0.02 | $50.78 | $50.73 | 5,400 |
| 02:19 PM | $50.75 | Up $0.02 | $50.80 | $50.75 | 6,200 |
| 02:19 PM | $50.75 | Up $0.00 | $50.80 | $50.75 | 0 |
| 02:18 PM | $50.73 | Up $0.05 | $50.75 | $50.68 | 3,400 |
| 02:15 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 200 |
| 02:15 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 0 |
| 02:15 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 0 |
| 02:14 PM | $50.68 | Down $ -0.01 | $50.69 | $50.68 | 500 |
| 02:13 PM | $50.69 | Up $0.07 | $50.69 | $50.63 | 1,300 |
| 02:12 PM | $50.62 | Up $0.01 | $50.64 | $50.60 | 1,800 |
| 02:11 PM | $50.61 | Down $ -0.03 | $50.63 | $50.61 | 1,500 |
| 02:10 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 1,100 |
| 02:06 PM | $50.64 | Up $0.04 | $50.67 | $50.59 | 5,100 |
| 02:06 PM | $50.64 | Up $0.00 | $50.67 | $50.59 | 0 |
| 02:06 PM | $50.64 | Up $0.00 | $50.67 | $50.59 | 0 |
| 02:06 PM | $50.64 | Up $0.00 | $50.67 | $50.59 | 0 |
| 02:05 PM | $50.60 | Down $ -0.01 | $50.60 | $50.60 | 100 |
| 02:04 PM | $50.61 | Up $0.04 | $50.61 | $50.58 | 1,400 |
| 02:03 PM | $50.57 | Down $ -0.03 | $50.59 | $50.57 | 1,500 |
| 02:02 PM | $50.60 | Down $ -0.01 | $50.62 | $50.60 | 5,900 |
| 02:01 PM | $50.61 | Up $0.01 | $50.64 | $50.60 | 3,200 |
| 02:00 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 100 |
| 01:59 PM | $50.60 | Up $0.01 | $50.61 | $50.60 | 1,400 |
| 01:56 PM | $50.60 | Up $0.02 | $50.60 | $50.59 | 1,800 |
| 01:56 PM | $50.60 | Up $0.00 | $50.60 | $50.59 | 0 |
| 01:56 PM | $50.60 | Up $0.00 | $50.60 | $50.59 | 0 |
| 01:54 PM | $50.58 | Down $ -0.01 | $50.61 | $50.58 | 2,700 |
| 01:54 PM | $50.58 | Up $0.00 | $50.61 | $50.58 | 0 |
| 01:51 PM | $50.59 | Up $0.04 | $50.59 | $50.55 | 1,500 |
| 01:51 PM | $50.59 | Up $0.00 | $50.59 | $50.55 | 0 |
| 01:51 PM | $50.59 | Up $0.00 | $50.59 | $50.55 | 0 |
| 01:49 PM | $50.55 | Up $0.01 | $50.56 | $50.54 | 1,700 |
| 01:49 PM | $50.55 | Up $0.00 | $50.56 | $50.54 | 0 |
| 01:48 PM | $50.54 | Down $ -0.01 | $50.56 | $50.54 | 5,100 |
| 01:47 PM | $50.55 | Up $0.00 | $50.56 | $50.55 | 2,300 |
| 01:46 PM | $50.55 | Up $0.00 | $50.55 | $50.55 | 100 |
| 01:45 PM | $50.55 | Up $0.02 | $50.55 | $50.52 | 1,700 |
| 01:44 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 100 |
| 01:43 PM | $50.53 | Down $ -0.02 | $50.53 | $50.53 | 100 |
| 01:42 PM | $50.55 | Down $ -0.02 | $50.56 | $50.55 | 500 |
| 01:40 PM | $50.57 | Down $ -0.03 | $50.58 | $50.57 | 700 |
| 01:40 PM | $50.57 | Up $0.00 | $50.58 | $50.57 | 0 |
| 01:38 PM | $50.60 | Up $0.01 | $50.63 | $50.60 | 1,000 |
| 01:38 PM | $50.60 | Up $0.00 | $50.63 | $50.60 | 0 |
| 01:37 PM | $50.59 | Down $ -0.01 | $50.62 | $50.59 | 900 |
| 01:35 PM | $50.61 | Down $ -0.01 | $50.61 | $50.61 | 100 |
| 01:35 PM | $50.61 | Up $0.00 | $50.61 | $50.61 | 0 |
| 01:33 PM | $50.61 | Down $ -0.06 | $50.65 | $50.61 | 1,200 |
| 01:33 PM | $50.61 | Up $0.00 | $50.65 | $50.61 | 0 |
| 01:32 PM | $50.67 | Up $0.00 | $50.67 | $50.66 | 200 |
| 01:31 PM | $50.67 | Up $0.05 | $50.67 | $50.63 | 2,100 |
| 01:29 PM | $50.62 | Up $0.03 | $50.64 | $50.58 | 1,100 |
| 01:29 PM | $50.62 | Up $0.00 | $50.64 | $50.58 | 0 |
| 01:28 PM | $50.59 | Up $0.00 | $50.60 | $50.57 | 800 |
| 01:26 PM | $50.59 | Down $ -0.05 | $50.65 | $50.59 | 2,000 |
| 01:26 PM | $50.59 | Up $0.00 | $50.65 | $50.59 | 0 |
| 01:25 PM | $50.64 | Up $0.01 | $50.64 | $50.63 | 500 |
| 01:24 PM | $50.63 | Up $0.00 | $50.63 | $50.63 | 100 |
| 01:22 PM | $50.63 | Up $0.09 | $50.67 | $50.55 | 2,600 |
| 01:22 PM | $50.63 | Up $0.00 | $50.67 | $50.55 | 0 |
| 01:21 PM | $50.54 | Up $0.02 | $50.54 | $50.54 | 100 |
| 01:19 PM | $50.52 | Down $ -0.01 | $50.52 | $50.51 | 700 |
| 01:19 PM | $50.52 | Up $0.00 | $50.52 | $50.51 | 0 |
| 01:18 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 600 |
| 01:17 PM | $50.53 | Down $ -0.01 | $50.55 | $50.53 | 800 |
| 01:15 PM | $50.54 | Up $0.00 | $50.55 | $50.54 | 200 |
| 01:15 PM | $50.54 | Up $0.00 | $50.55 | $50.54 | 0 |
| 01:13 PM | $50.54 | Up $0.03 | $50.58 | $50.54 | 500 |
| 01:13 PM | $50.54 | Up $0.00 | $50.58 | $50.54 | 0 |
| 01:12 PM | $50.51 | Up $0.01 | $50.52 | $50.48 | 2,100 |
| 01:08 PM | $50.50 | Down $ -0.01 | $50.50 | $50.49 | 200 |
| 01:08 PM | $50.50 | Up $0.00 | $50.50 | $50.49 | 0 |
| 01:08 PM | $50.50 | Up $0.00 | $50.50 | $50.49 | 0 |
| 01:08 PM | $50.50 | Up $0.00 | $50.50 | $50.49 | 0 |
| 01:06 PM | $50.51 | Down $ -0.04 | $50.54 | $50.49 | 2,200 |
| 01:06 PM | $50.51 | Up $0.00 | $50.54 | $50.49 | 0 |
| 01:05 PM | $50.55 | Down $ -0.03 | $50.56 | $50.55 | 1,100 |
| 01:03 PM | $50.58 | Up $0.05 | $50.58 | $50.55 | 400 |
| 01:03 PM | $50.58 | Up $0.00 | $50.58 | $50.55 | 0 |
| 01:02 PM | $50.53 | Up $0.06 | $50.53 | $50.48 | 1,200 |
| 01:01 PM | $50.47 | Up $0.02 | $50.47 | $50.46 | 300 |
| 12:58 PM | $50.45 | Down $ -0.04 | $50.45 | $50.43 | 900 |
| 12:58 PM | $50.45 | Up $0.00 | $50.45 | $50.43 | 0 |
| 12:58 PM | $50.45 | Up $0.00 | $50.45 | $50.43 | 0 |
| 12:57 PM | $50.49 | Up $0.03 | $50.49 | $50.49 | 100 |
| 12:56 PM | $50.46 | Up $0.02 | $50.46 | $50.46 | 300 |
| 12:55 PM | $50.44 | Up $0.06 | $50.44 | $50.42 | 700 |
| 12:54 PM | $50.38 | Down $ -0.01 | $50.38 | $50.38 | 300 |
| 12:53 PM | $50.39 | Up $0.04 | $50.43 | $50.36 | 2,400 |
| 12:52 PM | $50.35 | Up $0.04 | $50.37 | $50.35 | 200 |
| 12:50 PM | $50.31 | Up $0.10 | $50.31 | $50.21 | 1,000 |
| 12:50 PM | $50.31 | Up $0.00 | $50.31 | $50.21 | 0 |
| 12:49 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 100 |
| 12:46 PM | $50.21 | Up $0.03 | $50.21 | $50.21 | 100 |
| 12:46 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 0 |
| 12:46 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 0 |
| 12:45 PM | $50.18 | Up $0.01 | $50.18 | $50.17 | 400 |
| 12:44 PM | $50.17 | Down $ -0.01 | $50.18 | $50.17 | 200 |
| 12:43 PM | $50.18 | Down $ -0.01 | $50.18 | $50.18 | 100 |
| 12:42 PM | $50.19 | Down $ -0.04 | $50.22 | $50.19 | 600 |
| 12:41 PM | $50.23 | Up $0.02 | $50.26 | $50.22 | 15,700 |
| 12:40 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 2,100 |
| 12:39 PM | $50.21 | Down $ -0.01 | $50.22 | $50.21 | 600 |
| 12:38 PM | $50.22 | Up $0.02 | $50.22 | $50.22 | 100 |
| 12:37 PM | $50.20 | Up $0.04 | $50.20 | $50.16 | 2,000 |
| 12:36 PM | $50.16 | Down $ -0.04 | $50.19 | $50.16 | 3,700 |
| 12:35 PM | $50.20 | Down $ -0.02 | $50.22 | $50.20 | 300 |
| 12:34 PM | $50.22 | Down $ -0.01 | $50.22 | $50.20 | 500 |
| 12:33 PM | $50.23 | Down $ -0.02 | $50.27 | $50.20 | 26,500 |
| 12:32 PM | $50.25 | Down $ -0.07 | $50.32 | $50.25 | 6,800 |
| 12:30 PM | $50.32 | Up $0.01 | $50.32 | $50.31 | 400 |
| 12:30 PM | $50.32 | Up $0.00 | $50.32 | $50.31 | 0 |
| 12:29 PM | $50.31 | Up $0.11 | $50.31 | $50.21 | 3,800 |
| 12:25 PM | $50.20 | Down $ -0.02 | $50.20 | $50.20 | 500 |
| 12:25 PM | $50.20 | Up $0.00 | $50.20 | $50.20 | 0 |
| 12:25 PM | $50.20 | Up $0.00 | $50.20 | $50.20 | 0 |
| 12:25 PM | $50.20 | Up $0.00 | $50.20 | $50.20 | 0 |
| 12:23 PM | $50.22 | Up $0.01 | $50.22 | $50.20 | 2,500 |
| 12:23 PM | $50.22 | Up $0.00 | $50.22 | $50.20 | 0 |
| 12:22 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 600 |
| 12:21 PM | $50.21 | Up $0.01 | $50.22 | $50.18 | 700 |
| 12:20 PM | $50.20 | Up $0.00 | $50.20 | $50.20 | 500 |
| 12:19 PM | $50.20 | Down $ -0.05 | $50.21 | $50.19 | 900 |
| 12:18 PM | $50.25 | Up $0.07 | $50.25 | $50.25 | 300 |
| 12:16 PM | $50.18 | Down $ -0.01 | $50.23 | $50.17 | 7,000 |
| 12:16 PM | $50.18 | Up $0.00 | $50.23 | $50.17 | 0 |
| 12:15 PM | $50.19 | Down $ -0.04 | $50.22 | $50.19 | 2,600 |
| 12:14 PM | $50.23 | Down $ -0.02 | $50.26 | $50.23 | 1,000 |
| 12:13 PM | $50.25 | Down $ -0.04 | $50.28 | $50.25 | 800 |
| 12:10 PM | $50.29 | Down $ -0.01 | $50.31 | $50.29 | 1,800 |
| 12:10 PM | $50.29 | Up $0.00 | $50.31 | $50.29 | 0 |
| 12:10 PM | $50.29 | Up $0.00 | $50.31 | $50.29 | 0 |
| 12:09 PM | $50.30 | Up $0.01 | $50.30 | $50.29 | 900 |
| 12:08 PM | $50.29 | Down $ -0.04 | $50.31 | $50.29 | 1,200 |
| 12:06 PM | $50.33 | Down $ -0.04 | $50.36 | $50.33 | 1,000 |
| 12:06 PM | $50.33 | Up $0.00 | $50.36 | $50.33 | 0 |
| 12:05 PM | $50.37 | Up $0.00 | $50.41 | $50.36 | 1,600 |
| 12:04 PM | $50.37 | Up $0.01 | $50.42 | $50.37 | 2,700 |
| 12:03 PM | $50.36 | Down $ -0.05 | $50.38 | $50.36 | 1,100 |
| 12:00 PM | $50.41 | Up $0.04 | $50.41 | $50.38 | 800 |
| 12:00 PM | $50.41 | Up $0.00 | $50.41 | $50.38 | 0 |
| 12:00 PM | $50.41 | Up $0.00 | $50.41 | $50.38 | 0 |
| 11:59 AM | $50.37 | Down $ -0.03 | $50.38 | $50.37 | 800 |
| 11:58 AM | $50.40 | Down $ -0.03 | $50.42 | $50.39 | 600 |
| 11:56 AM | $50.43 | Up $0.02 | $50.43 | $50.41 | 800 |
| 11:56 AM | $50.43 | Up $0.00 | $50.43 | $50.41 | 0 |
| 11:55 AM | $50.41 | Down $ -0.03 | $50.45 | $50.39 | 2,100 |
| 11:54 AM | $50.44 | Up $0.04 | $50.44 | $50.44 | 100 |
| 11:50 AM | $50.40 | Up $0.04 | $50.40 | $50.40 | 200 |
| 11:50 AM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 11:50 AM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 11:50 AM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 11:49 AM | $50.36 | Down $ -0.06 | $50.40 | $50.26 | 2,400 |
| 11:48 AM | $50.42 | Up $0.00 | $50.45 | $50.40 | 2,800 |
| 11:47 AM | $50.42 | Down $ -0.01 | $50.42 | $50.42 | 100 |
| 11:45 AM | $50.43 | Up $0.03 | $50.46 | $50.41 | 1,700 |
| 11:45 AM | $50.43 | Up $0.00 | $50.46 | $50.41 | 0 |
| 11:44 AM | $50.40 | Up $0.04 | $50.40 | $50.35 | 2,300 |
| 11:42 AM | $50.36 | Up $0.00 | $50.36 | $50.36 | 100 |
| 11:42 AM | $50.36 | Up $0.00 | $50.36 | $50.36 | 0 |
| 11:41 AM | $50.36 | Up $0.01 | $50.36 | $50.33 | 900 |
| 11:40 AM | $50.35 | Up $0.08 | $50.35 | $50.28 | 1,100 |
| 11:39 AM | $50.27 | Up $0.02 | $50.29 | $50.26 | 5,000 |
| 11:38 AM | $50.26 | Down $0.00 | $50.27 | $50.26 | 1,300 |
| 11:37 AM | $50.26 | Down $ -0.04 | $50.29 | $50.25 | 5,800 |
| 11:36 AM | $50.30 | Down $ -0.03 | $50.30 | $50.30 | 400 |
| 11:35 AM | $50.33 | Down $ -0.03 | $50.33 | $50.33 | 800 |
| 11:34 AM | $50.36 | Down $ -0.01 | $50.36 | $50.35 | 500 |
| 11:33 AM | $50.37 | Down $ -0.03 | $50.39 | $50.37 | 800 |
| 11:30 AM | $50.40 | Down $ -0.04 | $50.43 | $50.40 | 2,200 |
| 11:30 AM | $50.40 | Up $0.00 | $50.43 | $50.40 | 0 |
| 11:30 AM | $50.40 | Up $0.00 | $50.43 | $50.40 | 0 |
| 11:26 AM | $50.44 | Up $0.02 | $50.45 | $50.42 | 1,200 |
| 11:26 AM | $50.44 | Up $0.00 | $50.45 | $50.42 | 0 |
| 11:26 AM | $50.44 | Up $0.00 | $50.45 | $50.42 | 0 |
| 11:26 AM | $50.44 | Up $0.00 | $50.45 | $50.42 | 0 |
| 11:24 AM | $50.42 | Up $0.02 | $50.42 | $50.40 | 600 |
| 11:24 AM | $50.42 | Up $0.00 | $50.42 | $50.40 | 0 |
| 11:23 AM | $50.40 | Down $ -0.05 | $50.47 | $50.40 | 7,600 |
| 11:22 AM | $50.45 | Up $0.00 | $50.45 | $50.45 | 900 |
| 11:21 AM | $50.45 | Down $ -0.01 | $50.46 | $50.45 | 700 |
| 11:20 AM | $50.46 | Up $0.01 | $50.46 | $50.46 | 100 |
| 11:19 AM | $50.45 | Up $0.02 | $50.45 | $50.44 | 600 |
| 11:18 AM | $50.43 | Down $ -0.01 | $50.43 | $50.43 | 300 |
| 11:17 AM | $50.44 | Down $ -0.02 | $50.44 | $50.44 | 900 |
| 11:16 AM | $50.46 | Up $0.00 | $50.48 | $50.46 | 900 |
| 11:15 AM | $50.46 | Up $0.03 | $50.46 | $50.42 | 1,600 |
| 11:14 AM | $50.43 | Down $ -0.02 | $50.44 | $50.43 | 200 |
| 11:13 AM | $50.45 | Up $0.03 | $50.45 | $50.41 | 600 |
| 11:11 AM | $50.42 | Down $ -0.01 | $50.42 | $50.42 | 100 |
| 11:11 AM | $50.42 | Up $0.00 | $50.42 | $50.42 | 0 |
| 11:10 AM | $50.43 | Down $ -0.02 | $50.43 | $50.43 | 300 |
| 11:09 AM | $50.45 | Up $0.01 | $50.45 | $50.45 | 400 |
| 11:08 AM | $50.44 | Up $0.01 | $50.44 | $50.40 | 500 |
| 11:07 AM | $50.43 | Down $ -0.02 | $50.44 | $50.43 | 500 |
| 11:06 AM | $50.45 | Up $0.04 | $50.48 | $50.44 | 500 |
| 11:05 AM | $50.41 | Down $ -0.04 | $50.43 | $50.41 | 900 |
| 11:04 AM | $50.45 | Down $ -0.02 | $50.45 | $50.44 | 1,000 |
| 11:03 AM | $50.47 | Up $0.02 | $50.47 | $50.44 | 400 |
| 11:01 AM | $50.45 | Down $ -0.04 | $50.52 | $50.45 | 3,200 |
| 11:01 AM | $50.45 | Up $0.00 | $50.52 | $50.45 | 0 |
| 10:58 AM | $50.49 | Down $ -0.12 | $50.56 | $50.49 | 1,300 |
| 10:58 AM | $50.49 | Up $0.00 | $50.56 | $50.49 | 0 |
| 10:58 AM | $50.49 | Up $0.00 | $50.56 | $50.49 | 0 |
| 10:57 AM | $50.61 | Up $0.10 | $50.61 | $50.56 | 600 |
| 10:56 AM | $50.51 | Down $ -0.05 | $50.56 | $50.50 | 900 |
| 10:54 AM | $50.56 | Up $0.03 | $50.56 | $50.52 | 600 |
| 10:54 AM | $50.56 | Up $0.00 | $50.56 | $50.52 | 0 |
| 10:53 AM | $50.53 | Down $ -0.06 | $50.61 | $50.52 | 3,300 |
| 10:51 AM | $50.59 | Up $0.05 | $50.59 | $50.55 | 400 |
| 10:51 AM | $50.59 | Up $0.00 | $50.59 | $50.55 | 0 |
| 10:49 AM | $50.54 | Up $0.00 | $50.58 | $50.54 | 1,900 |
| 10:49 AM | $50.54 | Up $0.00 | $50.58 | $50.54 | 0 |
| 10:48 AM | $50.54 | Up $0.00 | $50.54 | $50.54 | 200 |
| 10:47 AM | $50.54 | Down $ -0.01 | $50.54 | $50.54 | 400 |
| 10:46 AM | $50.55 | Up $0.03 | $50.55 | $50.49 | 4,700 |
| 10:45 AM | $50.52 | Up $0.02 | $50.52 | $50.52 | 600 |
| 10:44 AM | $50.50 | Down $ -0.01 | $50.51 | $50.49 | 1,300 |
| 10:43 AM | $50.51 | Down $ -0.04 | $50.53 | $50.51 | 1,300 |
| 10:41 AM | $50.55 | Down $ -0.04 | $50.57 | $50.55 | 1,600 |
| 10:41 AM | $50.55 | Up $0.00 | $50.57 | $50.55 | 0 |
| 10:40 AM | $50.59 | Up $0.13 | $50.59 | $50.48 | 4,900 |
| 10:39 AM | $50.46 | Up $0.01 | $50.46 | $50.46 | 100 |
| 10:38 AM | $50.46 | Up $0.00 | $50.46 | $50.46 | 1,100 |
| 10:37 AM | $50.46 | Up $0.00 | $50.48 | $50.46 | 1,000 |
| 10:34 AM | $50.46 | Up $0.00 | $50.46 | $50.46 | 200 |
| 10:34 AM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 10:34 AM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 10:33 AM | $50.45 | Down $ -0.03 | $50.48 | $50.45 | 900 |
| 10:32 AM | $50.48 | Up $0.02 | $50.57 | $50.44 | 6,700 |
| 10:29 AM | $50.46 | Down $ -0.01 | $50.46 | $50.43 | 1,800 |
| 10:29 AM | $50.46 | Up $0.00 | $50.46 | $50.43 | 0 |
| 10:29 AM | $50.46 | Up $0.00 | $50.46 | $50.43 | 0 |
| 10:27 AM | $50.46 | Down $ -0.01 | $50.46 | $50.42 | 1,300 |
| 10:27 AM | $50.46 | Up $0.00 | $50.46 | $50.42 | 0 |
| 10:25 AM | $50.47 | Down $ -0.03 | $50.47 | $50.46 | 500 |
| 10:25 AM | $50.47 | Up $0.00 | $50.47 | $50.46 | 0 |
| 10:24 AM | $50.50 | Down $ -0.02 | $50.55 | $50.50 | 1,300 |
| 10:23 AM | $50.52 | Up $0.04 | $50.54 | $50.48 | 2,200 |
| 10:21 AM | $50.48 | Down $ -0.01 | $50.48 | $50.44 | 1,200 |
| 10:21 AM | $50.48 | Up $0.00 | $50.48 | $50.44 | 0 |
| 10:19 AM | $50.49 | Down $ -0.03 | $50.51 | $50.48 | 800 |
| 10:19 AM | $50.49 | Up $0.00 | $50.51 | $50.48 | 0 |
| 10:18 AM | $50.52 | Down $ -0.11 | $50.60 | $50.52 | 1,400 |
| 10:17 AM | $50.63 | Up $0.13 | $50.63 | $50.50 | 4,000 |
| 10:16 AM | $50.50 | Down $ -0.01 | $50.53 | $50.49 | 3,000 |
| 10:15 AM | $50.51 | Up $0.02 | $50.51 | $50.51 | 100 |
| 10:14 AM | $50.49 | Down $ -0.01 | $50.55 | $50.46 | 2,500 |
| 10:12 AM | $50.50 | Down $ -0.01 | $50.58 | $50.49 | 5,200 |
| 10:12 AM | $50.50 | Up $0.00 | $50.58 | $50.49 | 0 |
| 10:11 AM | $50.51 | Down $ -0.05 | $50.56 | $50.51 | 500 |
| 10:10 AM | $50.57 | Up $0.11 | $50.57 | $50.51 | 1,000 |
| 10:09 AM | $50.45 | Down $ -0.07 | $50.52 | $50.45 | 500 |
| 10:08 AM | $50.52 | Up $0.00 | $50.52 | $50.52 | 100 |
| 10:07 AM | $50.52 | Up $0.00 | $50.54 | $50.47 | 700 |
| 10:06 AM | $50.52 | Down $ -0.06 | $50.58 | $50.49 | 3,400 |
| 10:05 AM | $50.58 | Down $ -0.04 | $50.59 | $50.58 | 400 |
| 10:04 AM | $50.62 | Up $0.03 | $50.62 | $50.59 | 900 |
| 10:03 AM | $50.59 | Up $0.00 | $50.60 | $50.54 | 2,000 |
| 10:01 AM | $50.59 | Up $0.00 | $50.59 | $50.47 | 2,100 |
| 10:01 AM | $50.59 | Up $0.00 | $50.59 | $50.47 | 0 |
| 10:00 AM | $50.59 | Down $ -0.07 | $50.61 | $50.59 | 600 |
| 09:59 AM | $50.66 | Up $0.23 | $50.66 | $50.46 | 1,200 |
| 09:58 AM | $50.43 | Down $ -0.05 | $50.55 | $50.43 | 2,000 |
| 09:57 AM | $50.48 | Up $0.13 | $50.48 | $50.37 | 700 |
| 09:56 AM | $50.35 | Down $ -0.17 | $50.53 | $50.35 | 1,000 |
| 09:55 AM | $50.52 | Down $ -0.14 | $50.63 | $50.52 | 900 |
| 09:53 AM | $50.66 | Up $0.08 | $50.66 | $50.65 | 900 |
| 09:53 AM | $50.66 | Up $0.00 | $50.66 | $50.65 | 0 |
| 09:52 AM | $50.58 | Up $0.09 | $50.58 | $50.55 | 700 |
| 09:51 AM | $50.49 | Up $0.02 | $50.67 | $50.38 | 2,100 |
| 09:50 AM | $50.47 | Down $ -0.32 | $50.72 | $50.47 | 700 |
| 09:49 AM | $50.79 | Down $ -0.10 | $50.83 | $50.79 | 200 |
| 09:48 AM | $50.89 | Down $ -0.32 | $51.07 | $50.89 | 1,400 |
| 09:47 AM | $51.21 | Up $0.31 | $51.21 | $50.94 | 3,900 |
| 09:45 AM | $50.90 | Up $0.13 | $50.90 | $50.82 | 900 |
| 09:45 AM | $50.90 | Up $0.00 | $50.90 | $50.82 | 0 |
| 09:44 AM | $50.77 | Down $ -0.13 | $50.83 | $50.77 | 400 |
| 09:43 AM | $50.90 | Down $ -0.12 | $51.02 | $50.90 | 600 |
| 09:42 AM | $51.02 | Down $ -0.14 | $51.25 | $51.02 | 4,700 |
| 09:41 AM | $51.16 | Down $ -0.08 | $51.20 | $51.07 | 1,100 |
| 09:40 AM | $51.24 | Up $0.23 | $51.33 | $51.17 | 1,400 |
| 09:39 AM | $51.01 | Up $0.11 | $51.01 | $50.88 | 7,500 |
| 09:35 AM | $50.90 | Up $0.12 | $50.90 | $50.77 | 1,000 |
| 09:35 AM | $50.90 | Up $0.00 | $50.90 | $50.77 | 0 |
| 09:35 AM | $50.90 | Up $0.00 | $50.90 | $50.77 | 0 |
| 09:35 AM | $50.90 | Up $0.00 | $50.90 | $50.77 | 0 |
| 09:34 AM | $50.78 | Up $0.08 | $50.78 | $50.70 | 1,600 |
| 09:33 AM | $50.70 | Up $0.05 | $50.70 | $50.65 | 1,900 |
| 09:32 AM | $50.65 | Up $0.15 | $50.65 | $50.46 | 2,900 |
| 09:31 AM | $50.50 | Up $0.02 | $50.50 | $50.45 | 600 |
| 09:30 AM | $50.48 | Up $0.89 | $50.48 | $50.16 | 5,800 |
| Previous close | $49.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-10-2025 | $50.55 | $50.38 | $50.82 | $50.16 | 529,200 |
| 23-10-2025 | $49.59 | $49.23 | $49.66 | $49.05 | 418,600 |
| 22-10-2025 | $49.34 | $49.10 | $49.41 | $48.99 | 482,100 |
| 21-10-2025 | $49.26 | $49.22 | $49.47 | $49.18 | 415,300 |
| 20-10-2025 | $49.71 | $49.94 | $49.98 | $49.56 | 347,100 |
| 17-10-2025 | $49.99 | $49.81 | $50.09 | $49.81 | 335,200 |
| 16-10-2025 | $50.37 | $50.78 | $51.03 | $50.19 | 298,900 |
| 15-10-2025 | $51.06 | $50.74 | $51.14 | $50.72 | 503,700 |
| 14-10-2025 | $50.79 | $51.21 | $51.30 | $50.67 | 649,900 |
| 10-10-2025 | $51.20 | $51.33 | $51.50 | $51.08 | 269,600 |
| 09-10-2025 | $51.37 | $50.76 | $51.42 | $50.53 | 601,600 |
| 08-10-2025 | $51.49 | $51.15 | $51.74 | $51.15 | 573,200 |
| 07-10-2025 | $51.82 | $51.48 | $52.14 | $51.44 | 501,500 |
| 06-10-2025 | $52.19 | $52.78 | $52.86 | $52.14 | 305,100 |
| 03-10-2025 | $53.21 | $53.01 | $53.55 | $52.89 | 217,400 |
| 02-10-2025 | $52.80 | $52.79 | $52.99 | $52.73 | 360,700 |
| 01-10-2025 | $53.07 | $52.82 | $53.09 | $52.59 | 404,300 |
| 30-09-2025 | $53.24 | $52.38 | $53.30 | $52.37 | 577,400 |
| 29-09-2025 | $52.48 | $52.74 | $52.85 | $52.42 | 432,500 |
| 26-09-2025 | $52.25 | $52.38 | $52.56 | $52.22 | 642,500 |
| 25-09-2025 | $52.48 | $52.82 | $52.82 | $52.36 | 433,800 |
| 24-09-2025 | $53.07 | $53.62 | $53.69 | $53.04 | 637,300 |
| 23-09-2025 | $53.57 | $53.43 | $53.75 | $53.36 | 255,900 |
| 22-09-2025 | $53.64 | $53.31 | $53.67 | $53.00 | 788,200 |
| 19-09-2025 | $53.39 | $53.10 | $53.73 | $52.97 | 3,266,100 |
| 18-09-2025 | $53.61 | $54.80 | $54.94 | $53.59 | 503,700 |
| 17-09-2025 | $54.48 | $54.13 | $54.56 | $53.66 | 324,500 |
| 16-09-2025 | $52.98 | $53.03 | $53.15 | $52.88 | 307,000 |
| 15-09-2025 | $53.87 | $53.84 | $53.96 | $53.64 | 361,400 |
| 12-09-2025 | $53.90 | $54.38 | $54.50 | $53.90 | 218,700 |
Graphs are not available, please refer to the detailed table