Quotes and Market Data
Find a quote
TMX GROUP LIMITED
54.85 Down -0.24 (-0.44 %)
Delayed : 2025/08/29 17:40:00
- Previous close $55.09
- Opening $54.77
- Price Ask $54.80
- Price Bid $54.80
- Size Bid 1
- Size Ask 2
- Today High $55.20
- Today Low $54.40
- 52 Weeks High $57.98
- 52 Weeks Low $42.00
- Volume 566,811
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.85 | Up $0.00 | $54.85 | $54.85 | 196,000 |
| 03:59 PM | $54.85 | Up $0.01 | $54.90 | $54.83 | 12,900 |
| 03:58 PM | $54.84 | Up $0.00 | $54.88 | $54.84 | 6,000 |
| 03:57 PM | $54.84 | Up $0.03 | $54.84 | $54.81 | 2,900 |
| 03:56 PM | $54.81 | Up $0.02 | $54.86 | $54.78 | 6,400 |
| 03:55 PM | $54.79 | Down $ -0.06 | $54.88 | $54.79 | 7,900 |
| 03:54 PM | $54.85 | Down $ -0.01 | $54.89 | $54.85 | 4,100 |
| 03:53 PM | $54.86 | Down $ -0.03 | $54.88 | $54.86 | 1,400 |
| 03:52 PM | $54.89 | Up $0.01 | $54.89 | $54.88 | 300 |
| 03:51 PM | $54.88 | Down $ -0.02 | $54.90 | $54.85 | 2,200 |
| 03:50 PM | $54.90 | Down $ -0.11 | $55.01 | $54.89 | 6,300 |
| 03:49 PM | $55.01 | Down $ -0.01 | $55.02 | $55.01 | 4,400 |
| 03:48 PM | $55.02 | Up $0.02 | $55.02 | $54.99 | 7,300 |
| 03:47 PM | $55.00 | Up $0.00 | $55.01 | $55.00 | 600 |
| 03:46 PM | $55.00 | Up $0.00 | $55.01 | $55.00 | 800 |
| 03:45 PM | $55.00 | Up $0.00 | $55.03 | $55.00 | 3,000 |
| 03:44 PM | $55.00 | Down $ -0.02 | $55.01 | $55.00 | 1,100 |
| 03:43 PM | $55.02 | Down $ -0.02 | $55.06 | $55.02 | 2,300 |
| 03:42 PM | $55.04 | Up $0.00 | $55.04 | $55.04 | 300 |
| 03:41 PM | $55.04 | Down $ -0.01 | $55.04 | $55.03 | 400 |
| 03:40 PM | $55.05 | Up $0.00 | $55.06 | $55.05 | 1,800 |
| 03:39 PM | $55.05 | Up $0.00 | $55.06 | $55.04 | 1,500 |
| 03:38 PM | $55.05 | Down $ -0.01 | $55.05 | $55.04 | 500 |
| 03:37 PM | $55.06 | Up $0.00 | $55.06 | $55.05 | 600 |
| 03:36 PM | $55.06 | Up $0.01 | $55.06 | $55.05 | 2,100 |
| 03:35 PM | $55.05 | Down $ -0.04 | $55.10 | $55.05 | 2,300 |
| 03:34 PM | $55.09 | Down $ -0.01 | $55.09 | $55.08 | 300 |
| 03:33 PM | $55.10 | Down $ -0.02 | $55.11 | $55.10 | 300 |
| 03:32 PM | $55.12 | Up $0.00 | $55.12 | $55.10 | 200 |
| 03:31 PM | $55.12 | Up $0.04 | $55.12 | $55.10 | 1,900 |
| 03:30 PM | $55.08 | Down $ -0.02 | $55.08 | $55.08 | 400 |
| 03:29 PM | $55.10 | Up $0.02 | $55.10 | $55.10 | 100 |
| 03:28 PM | $55.07 | Down $ -0.04 | $55.08 | $55.07 | 300 |
| 03:27 PM | $55.11 | Up $0.00 | $55.12 | $55.10 | 800 |
| 03:25 PM | $55.11 | Down $ -0.02 | $55.11 | $55.11 | 300 |
| 03:25 PM | $55.11 | Up $0.00 | $55.11 | $55.11 | 0 |
| 03:23 PM | $55.13 | Down $ -0.05 | $55.17 | $55.13 | 2,900 |
| 03:23 PM | $55.13 | Up $0.00 | $55.17 | $55.13 | 0 |
| 03:22 PM | $55.18 | Down $ -0.01 | $55.18 | $55.17 | 1,800 |
| 03:21 PM | $55.19 | Up $0.00 | $55.20 | $55.19 | 500 |
| 03:20 PM | $55.19 | Up $0.01 | $55.19 | $55.16 | 2,200 |
| 03:19 PM | $55.18 | Up $0.00 | $55.18 | $55.18 | 100 |
| 03:18 PM | $55.18 | Up $0.00 | $55.18 | $55.18 | 600 |
| 03:17 PM | $55.18 | Up $0.00 | $55.18 | $55.18 | 100 |
| 03:16 PM | $55.18 | Up $0.01 | $55.18 | $55.17 | 400 |
| 03:15 PM | $55.17 | Up $0.00 | $55.17 | $55.15 | 600 |
| 03:14 PM | $55.17 | Up $0.00 | $55.17 | $55.17 | 100 |
| 03:13 PM | $55.17 | Down $ -0.01 | $55.17 | $55.16 | 300 |
| 03:12 PM | $55.18 | Up $0.00 | $55.18 | $55.18 | 100 |
| 03:11 PM | $55.18 | Up $0.01 | $55.18 | $55.17 | 800 |
| 03:10 PM | $55.17 | Up $0.02 | $55.17 | $55.14 | 600 |
| 03:09 PM | $55.15 | Up $0.01 | $55.15 | $55.15 | 100 |
| 03:08 PM | $55.14 | Up $0.00 | $55.15 | $55.14 | 200 |
| 03:07 PM | $55.14 | Down $ -0.02 | $55.14 | $55.14 | 100 |
| 03:04 PM | $55.16 | Up $0.03 | $55.16 | $55.14 | 500 |
| 03:04 PM | $55.16 | Up $0.00 | $55.16 | $55.14 | 0 |
| 03:04 PM | $55.16 | Up $0.00 | $55.16 | $55.14 | 0 |
| 03:03 PM | $55.13 | Up $0.00 | $55.13 | $55.13 | 200 |
| 03:02 PM | $55.13 | Up $0.04 | $55.13 | $55.10 | 1,400 |
| 03:01 PM | $55.09 | Up $0.03 | $55.09 | $55.04 | 17,700 |
| 03:00 PM | $55.06 | Up $0.01 | $55.06 | $55.03 | 1,600 |
| 02:59 PM | $55.05 | Up $0.02 | $55.05 | $55.03 | 700 |
| 02:58 PM | $55.03 | Down $ -0.02 | $55.05 | $55.03 | 700 |
| 02:57 PM | $55.05 | Up $0.00 | $55.05 | $55.05 | 100 |
| 02:56 PM | $55.05 | Down $ -0.05 | $55.05 | $55.05 | 100 |
| 02:55 PM | $55.10 | Down $ -0.02 | $55.12 | $55.09 | 3,000 |
| 02:54 PM | $55.12 | Down $ -0.01 | $55.12 | $55.12 | 100 |
| 02:53 PM | $55.13 | Up $0.00 | $55.13 | $55.13 | 100 |
| 02:52 PM | $55.13 | Up $0.00 | $55.13 | $55.13 | 200 |
| 02:51 PM | $55.13 | Up $0.01 | $55.13 | $55.10 | 300 |
| 02:50 PM | $55.12 | Up $0.00 | $55.12 | $55.12 | 200 |
| 02:49 PM | $55.12 | Up $0.00 | $55.12 | $55.11 | 400 |
| 02:48 PM | $55.12 | Up $0.00 | $55.13 | $55.12 | 200 |
| 02:47 PM | $55.12 | Up $0.00 | $55.12 | $55.12 | 100 |
| 02:46 PM | $55.12 | Down $ -0.01 | $55.13 | $55.10 | 500 |
| 02:45 PM | $55.13 | Up $0.00 | $55.13 | $55.13 | 100 |
| 02:44 PM | $55.13 | Up $0.06 | $55.13 | $55.10 | 1,200 |
| 02:43 PM | $55.07 | Up $0.02 | $55.07 | $55.05 | 1,800 |
| 02:41 PM | $55.05 | Up $0.00 | $55.05 | $55.04 | 200 |
| 02:41 PM | $55.05 | Up $0.00 | $55.05 | $55.04 | 0 |
| 02:39 PM | $55.05 | Down $ -0.03 | $55.05 | $55.05 | 100 |
| 02:39 PM | $55.05 | Up $0.00 | $55.05 | $55.05 | 0 |
| 02:36 PM | $55.08 | Down $ -0.01 | $55.08 | $55.08 | 100 |
| 02:36 PM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 02:36 PM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 02:35 PM | $55.09 | Down $ -0.02 | $55.12 | $55.09 | 1,200 |
| 02:32 PM | $55.11 | Down $ -0.01 | $55.11 | $55.11 | 300 |
| 02:32 PM | $55.11 | Up $0.00 | $55.11 | $55.11 | 0 |
| 02:32 PM | $55.11 | Up $0.00 | $55.11 | $55.11 | 0 |
| 02:31 PM | $55.12 | Down $ -0.04 | $55.16 | $55.12 | 3,500 |
| 02:30 PM | $55.16 | Up $0.00 | $55.16 | $55.15 | 300 |
| 02:29 PM | $55.16 | Up $0.00 | $55.16 | $55.16 | 100 |
| 02:28 PM | $55.16 | Up $0.01 | $55.17 | $55.15 | 600 |
| 02:27 PM | $55.15 | Up $0.00 | $55.15 | $55.15 | 100 |
| 02:26 PM | $55.15 | Up $0.01 | $55.15 | $55.15 | 100 |
| 02:25 PM | $55.14 | Up $0.01 | $55.14 | $55.13 | 1,100 |
| 02:24 PM | $55.13 | Up $0.00 | $55.13 | $55.12 | 200 |
| 02:21 PM | $55.13 | Up $0.00 | $55.13 | $55.12 | 300 |
| 02:21 PM | $55.13 | Up $0.00 | $55.13 | $55.12 | 0 |
| 02:21 PM | $55.13 | Up $0.00 | $55.13 | $55.12 | 0 |
| 02:20 PM | $55.13 | Up $0.03 | $55.13 | $55.09 | 2,800 |
| 02:19 PM | $55.11 | Down $ -0.02 | $55.11 | $55.11 | 100 |
| 02:18 PM | $55.12 | Up $0.01 | $55.12 | $55.12 | 200 |
| 02:17 PM | $55.11 | Up $0.01 | $55.11 | $55.11 | 700 |
| 02:16 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 200 |
| 02:15 PM | $55.10 | Up $0.02 | $55.10 | $55.10 | 100 |
| 02:12 PM | $55.08 | Up $0.03 | $55.08 | $55.05 | 1,500 |
| 02:12 PM | $55.08 | Up $0.00 | $55.08 | $55.05 | 0 |
| 02:12 PM | $55.08 | Up $0.00 | $55.08 | $55.05 | 0 |
| 02:10 PM | $55.05 | Up $0.01 | $55.06 | $55.02 | 1,300 |
| 02:10 PM | $55.05 | Up $0.00 | $55.06 | $55.02 | 0 |
| 02:08 PM | $55.04 | Down $ -0.03 | $55.04 | $55.04 | 200 |
| 02:08 PM | $55.04 | Up $0.00 | $55.04 | $55.04 | 0 |
| 02:05 PM | $55.07 | Down $ -0.04 | $55.09 | $55.07 | 1,300 |
| 02:05 PM | $55.07 | Up $0.00 | $55.09 | $55.07 | 0 |
| 02:05 PM | $55.07 | Up $0.00 | $55.09 | $55.07 | 0 |
| 02:04 PM | $55.11 | Up $0.02 | $55.11 | $55.09 | 3,400 |
| 02:03 PM | $55.09 | Up $0.00 | $55.09 | $55.09 | 100 |
| 02:02 PM | $55.09 | Up $0.00 | $55.09 | $55.08 | 200 |
| 02:01 PM | $55.09 | Up $0.00 | $55.09 | $55.09 | 100 |
| 02:00 PM | $55.09 | Up $0.02 | $55.09 | $55.09 | 200 |
| 01:59 PM | $55.07 | Down $ -0.04 | $55.08 | $55.07 | 200 |
| 01:58 PM | $55.11 | Up $0.00 | $55.11 | $55.11 | 300 |
| 01:57 PM | $55.11 | Up $0.00 | $55.11 | $55.11 | 100 |
| 01:56 PM | $55.11 | Down $ -0.01 | $55.12 | $55.08 | 400 |
| 01:55 PM | $55.12 | Up $0.06 | $55.12 | $55.12 | 300 |
| 01:53 PM | $55.06 | Down $ -0.03 | $55.06 | $55.06 | 200 |
| 01:53 PM | $55.06 | Up $0.00 | $55.06 | $55.06 | 0 |
| 01:52 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 100 |
| 01:51 PM | $55.10 | Up $0.05 | $55.10 | $55.06 | 700 |
| 01:50 PM | $55.05 | Up $0.01 | $55.05 | $55.04 | 1,200 |
| 01:49 PM | $55.04 | Up $0.02 | $55.05 | $55.03 | 2,600 |
| 01:48 PM | $55.02 | Down $ -0.02 | $55.02 | $55.02 | 1,700 |
| 01:46 PM | $55.04 | Up $0.00 | $55.05 | $55.04 | 1,600 |
| 01:46 PM | $55.04 | Up $0.00 | $55.05 | $55.04 | 0 |
| 01:45 PM | $55.04 | Down $ -0.01 | $55.04 | $55.04 | 600 |
| 01:44 PM | $55.05 | Down $ -0.01 | $55.06 | $55.05 | 1,900 |
| 01:42 PM | $55.06 | Up $0.00 | $55.06 | $55.06 | 100 |
| 01:42 PM | $55.06 | Up $0.00 | $55.06 | $55.06 | 0 |
| 01:41 PM | $55.06 | Down $ -0.02 | $55.06 | $55.06 | 1,400 |
| 01:40 PM | $55.08 | Down $0.00 | $55.08 | $55.08 | 600 |
| 01:39 PM | $55.08 | Up $0.00 | $55.09 | $55.07 | 1,100 |
| 01:38 PM | $55.08 | Up $0.01 | $55.08 | $55.07 | 1,300 |
| 01:35 PM | $55.07 | Up $0.00 | $55.07 | $55.07 | 200 |
| 01:35 PM | $55.07 | Up $0.00 | $55.07 | $55.07 | 0 |
| 01:35 PM | $55.07 | Up $0.00 | $55.07 | $55.07 | 0 |
| 01:34 PM | $55.07 | Up $0.00 | $55.07 | $55.07 | 100 |
| 01:33 PM | $55.07 | Down $ -0.04 | $55.10 | $55.07 | 400 |
| 01:31 PM | $55.11 | Up $0.00 | $55.11 | $55.11 | 200 |
| 01:31 PM | $55.11 | Up $0.00 | $55.11 | $55.11 | 0 |
| 01:30 PM | $55.11 | Up $0.02 | $55.11 | $55.11 | 100 |
| 01:29 PM | $55.09 | Down $ -0.03 | $55.13 | $55.09 | 1,300 |
| 01:27 PM | $55.13 | Up $0.01 | $55.17 | $55.13 | 2,100 |
| 01:27 PM | $55.13 | Up $0.00 | $55.17 | $55.13 | 0 |
| 01:26 PM | $55.12 | Up $0.01 | $55.12 | $55.12 | 300 |
| 01:25 PM | $55.11 | Up $0.01 | $55.11 | $55.11 | 100 |
| 01:24 PM | $55.10 | Down $ -0.02 | $55.11 | $55.10 | 800 |
| 01:23 PM | $55.12 | Down $ -0.01 | $55.14 | $55.10 | 1,600 |
| 01:22 PM | $55.13 | Down $ -0.02 | $55.13 | $55.13 | 100 |
| 01:21 PM | $55.15 | Up $0.04 | $55.15 | $55.14 | 200 |
| 01:20 PM | $55.11 | Down $ -0.02 | $55.14 | $55.11 | 500 |
| 01:19 PM | $55.13 | Down $ -0.02 | $55.13 | $55.13 | 100 |
| 01:17 PM | $55.14 | Up $0.03 | $55.14 | $55.11 | 1,300 |
| 01:17 PM | $55.14 | Up $0.00 | $55.14 | $55.11 | 0 |
| 01:16 PM | $55.11 | Up $0.01 | $55.11 | $55.08 | 1,500 |
| 01:15 PM | $55.10 | Down $ -0.02 | $55.10 | $55.09 | 500 |
| 01:14 PM | $55.12 | Up $0.06 | $55.12 | $55.07 | 1,600 |
| 01:11 PM | $55.06 | Down $ -0.02 | $55.07 | $55.04 | 2,100 |
| 01:11 PM | $55.06 | Up $0.00 | $55.07 | $55.04 | 0 |
| 01:11 PM | $55.06 | Up $0.00 | $55.07 | $55.04 | 0 |
| 01:09 PM | $55.07 | Down $ -0.01 | $55.08 | $55.07 | 500 |
| 01:09 PM | $55.07 | Up $0.00 | $55.08 | $55.07 | 0 |
| 01:08 PM | $55.08 | Up $0.05 | $55.08 | $55.03 | 1,400 |
| 01:07 PM | $55.03 | Up $0.00 | $55.03 | $55.03 | 100 |
| 01:05 PM | $55.03 | Up $0.08 | $55.03 | $54.93 | 1,900 |
| 01:05 PM | $55.03 | Up $0.00 | $55.03 | $54.93 | 0 |
| 01:04 PM | $54.95 | Up $0.05 | $54.95 | $54.89 | 4,100 |
| 01:01 PM | $54.90 | Down $ -0.03 | $54.90 | $54.90 | 28,700 |
| 01:01 PM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 01:01 PM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 12:58 PM | $54.93 | Down $ -0.04 | $54.94 | $54.93 | 1,000 |
| 12:58 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 0 |
| 12:58 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 0 |
| 12:55 PM | $54.97 | Down $ -0.01 | $55.00 | $54.97 | 2,200 |
| 12:55 PM | $54.97 | Up $0.00 | $55.00 | $54.97 | 0 |
| 12:55 PM | $54.97 | Up $0.00 | $55.00 | $54.97 | 0 |
| 12:54 PM | $54.98 | Up $0.06 | $54.98 | $54.93 | 1,000 |
| 12:53 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 400 |
| 12:52 PM | $54.92 | Down $ -0.01 | $54.92 | $54.92 | 300 |
| 12:51 PM | $54.92 | Down $ -0.01 | $54.92 | $54.92 | 100 |
| 12:50 PM | $54.93 | Up $0.02 | $54.93 | $54.91 | 800 |
| 12:49 PM | $54.92 | Down $ -0.02 | $54.93 | $54.92 | 800 |
| 12:48 PM | $54.93 | Up $0.00 | $54.93 | $54.93 | 300 |
| 12:47 PM | $54.93 | Up $0.01 | $54.93 | $54.93 | 800 |
| 12:46 PM | $54.92 | Up $0.02 | $54.92 | $54.91 | 300 |
| 12:45 PM | $54.91 | Up $0.00 | $54.91 | $54.91 | 100 |
| 12:44 PM | $54.91 | Up $0.01 | $54.91 | $54.89 | 400 |
| 12:43 PM | $54.90 | Down $ -0.02 | $54.91 | $54.90 | 200 |
| 12:42 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 100 |
| 12:41 PM | $54.92 | Up $0.01 | $54.92 | $54.92 | 100 |
| 12:40 PM | $54.91 | Down $ -0.02 | $54.91 | $54.89 | 400 |
| 12:39 PM | $54.93 | Up $0.00 | $54.93 | $54.93 | 100 |
| 12:38 PM | $54.93 | Up $0.00 | $54.93 | $54.93 | 200 |
| 12:37 PM | $54.93 | Up $0.04 | $54.93 | $54.93 | 200 |
| 12:36 PM | $54.89 | Up $0.02 | $54.91 | $54.89 | 1,000 |
| 12:35 PM | $54.87 | Up $0.00 | $54.87 | $54.87 | 300 |
| 12:34 PM | $54.87 | Up $0.00 | $54.87 | $54.87 | 200 |
| 12:33 PM | $54.87 | Up $0.00 | $54.87 | $54.87 | 200 |
| 12:32 PM | $54.87 | Down $ -0.01 | $54.87 | $54.87 | 200 |
| 12:30 PM | $54.88 | Up $0.05 | $54.88 | $54.82 | 1,100 |
| 12:30 PM | $54.88 | Up $0.00 | $54.88 | $54.82 | 0 |
| 12:28 PM | $54.83 | Up $0.02 | $54.83 | $54.83 | 100 |
| 12:28 PM | $54.83 | Up $0.00 | $54.83 | $54.83 | 0 |
| 12:27 PM | $54.81 | Down $ -0.02 | $54.86 | $54.81 | 700 |
| 12:26 PM | $54.84 | Down $ -0.05 | $54.88 | $54.84 | 2,300 |
| 12:25 PM | $54.88 | Up $0.00 | $54.89 | $54.88 | 200 |
| 12:24 PM | $54.88 | Up $0.01 | $54.88 | $54.86 | 1,700 |
| 12:23 PM | $54.87 | Up $0.01 | $54.88 | $54.86 | 700 |
| 12:22 PM | $54.86 | Up $0.02 | $54.86 | $54.85 | 1,000 |
| 12:21 PM | $54.84 | Up $0.00 | $54.85 | $54.84 | 200 |
| 12:20 PM | $54.84 | Up $0.01 | $54.85 | $54.84 | 500 |
| 12:19 PM | $54.84 | Down $ -0.02 | $54.85 | $54.84 | 400 |
| 12:18 PM | $54.85 | Up $0.02 | $54.85 | $54.85 | 300 |
| 12:17 PM | $54.84 | Down $ -0.02 | $54.85 | $54.84 | 300 |
| 12:16 PM | $54.85 | Down $ -0.01 | $54.85 | $54.81 | 500 |
| 12:15 PM | $54.86 | Up $0.00 | $54.86 | $54.86 | 100 |
| 12:14 PM | $54.86 | Up $0.03 | $54.86 | $54.83 | 400 |
| 12:13 PM | $54.83 | Up $0.03 | $54.83 | $54.79 | 400 |
| 12:12 PM | $54.80 | Up $0.02 | $54.80 | $54.78 | 1,100 |
| 12:11 PM | $54.78 | Down $ -0.01 | $54.79 | $54.78 | 400 |
| 12:10 PM | $54.79 | Up $0.01 | $54.79 | $54.79 | 200 |
| 12:09 PM | $54.77 | Down $0.00 | $54.79 | $54.77 | 400 |
| 12:07 PM | $54.78 | Up $0.04 | $54.78 | $54.73 | 1,400 |
| 12:07 PM | $54.78 | Up $0.00 | $54.78 | $54.73 | 0 |
| 12:06 PM | $54.74 | Up $0.01 | $54.75 | $54.71 | 2,000 |
| 12:05 PM | $54.73 | Down $0.00 | $54.73 | $54.73 | 200 |
| 12:04 PM | $54.73 | Up $0.00 | $54.73 | $54.73 | 400 |
| 12:03 PM | $54.73 | Down $ -0.02 | $54.74 | $54.73 | 600 |
| 12:02 PM | $54.74 | Down $ -0.02 | $54.76 | $54.73 | 2,700 |
| 12:01 PM | $54.76 | Up $0.00 | $54.76 | $54.76 | 100 |
| 12:00 PM | $54.76 | Down $0.00 | $54.76 | $54.76 | 400 |
| 11:59 AM | $54.76 | Up $0.01 | $54.76 | $54.76 | 400 |
| 11:58 AM | $54.75 | Down $ -0.03 | $54.77 | $54.75 | 300 |
| 11:57 AM | $54.78 | Up $0.02 | $54.78 | $54.77 | 600 |
| 11:56 AM | $54.76 | Up $0.00 | $54.76 | $54.74 | 900 |
| 11:55 AM | $54.76 | Up $0.03 | $54.80 | $54.75 | 1,900 |
| 11:52 AM | $54.73 | Down $ -0.04 | $54.76 | $54.73 | 800 |
| 11:52 AM | $54.73 | Up $0.00 | $54.76 | $54.73 | 0 |
| 11:52 AM | $54.73 | Up $0.00 | $54.76 | $54.73 | 0 |
| 11:51 AM | $54.77 | Down $ -0.02 | $54.77 | $54.77 | 700 |
| 11:50 AM | $54.79 | Down $ -0.03 | $54.82 | $54.78 | 1,500 |
| 11:49 AM | $54.82 | Up $0.00 | $54.82 | $54.82 | 100 |
| 11:48 AM | $54.82 | Up $0.02 | $54.82 | $54.79 | 2,000 |
| 11:47 AM | $54.80 | Up $0.00 | $54.80 | $54.80 | 100 |
| 11:46 AM | $54.80 | Up $0.04 | $54.80 | $54.80 | 400 |
| 11:45 AM | $54.76 | Down $ -0.03 | $54.80 | $54.76 | 500 |
| 11:44 AM | $54.79 | Up $0.03 | $54.80 | $54.76 | 1,100 |
| 11:43 AM | $54.76 | Up $0.02 | $54.76 | $54.76 | 500 |
| 11:42 AM | $54.75 | Down $ -0.01 | $54.75 | $54.75 | 500 |
| 11:40 AM | $54.75 | Up $0.01 | $54.75 | $54.75 | 600 |
| 11:40 AM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 11:39 AM | $54.75 | Down $ -0.03 | $54.76 | $54.74 | 1,500 |
| 11:38 AM | $54.77 | Up $0.01 | $54.77 | $54.76 | 200 |
| 11:37 AM | $54.76 | Down $ -0.02 | $54.78 | $54.75 | 600 |
| 11:36 AM | $54.78 | Up $0.02 | $54.78 | $54.75 | 1,100 |
| 11:35 AM | $54.75 | Down $ -0.01 | $54.75 | $54.75 | 300 |
| 11:34 AM | $54.76 | Down $ -0.03 | $54.79 | $54.75 | 1,800 |
| 11:33 AM | $54.79 | Up $0.09 | $54.82 | $54.71 | 2,900 |
| 11:32 AM | $54.70 | Up $0.01 | $54.70 | $54.70 | 200 |
| 11:31 AM | $54.69 | Up $0.00 | $54.69 | $54.69 | 300 |
| 11:30 AM | $54.69 | Up $0.00 | $54.71 | $54.67 | 600 |
| 11:29 AM | $54.69 | Down $ -0.01 | $54.71 | $54.69 | 700 |
| 11:28 AM | $54.70 | Down $ -0.01 | $54.73 | $54.70 | 400 |
| 11:27 AM | $54.70 | Up $0.01 | $54.70 | $54.68 | 700 |
| 11:26 AM | $54.69 | Up $0.04 | $54.69 | $54.63 | 6,500 |
| 11:25 AM | $54.65 | Down $ -0.02 | $54.66 | $54.65 | 300 |
| 11:24 AM | $54.67 | Up $0.01 | $54.67 | $54.67 | 500 |
| 11:20 AM | $54.66 | Up $0.00 | $54.66 | $54.66 | 500 |
| 11:20 AM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 11:20 AM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 11:20 AM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 11:19 AM | $54.66 | Down $ -0.05 | $54.70 | $54.63 | 2,700 |
| 11:18 AM | $54.71 | Down $ -0.02 | $54.74 | $54.71 | 400 |
| 11:16 AM | $54.73 | Up $0.04 | $54.73 | $54.71 | 400 |
| 11:16 AM | $54.73 | Up $0.00 | $54.73 | $54.71 | 0 |
| 11:15 AM | $54.69 | Down $ -0.02 | $54.69 | $54.68 | 500 |
| 11:14 AM | $54.71 | Up $0.05 | $54.71 | $54.69 | 300 |
| 11:13 AM | $54.66 | Up $0.02 | $54.66 | $54.66 | 300 |
| 11:12 AM | $54.64 | Up $0.02 | $54.64 | $54.63 | 500 |
| 11:11 AM | $54.62 | Up $0.02 | $54.62 | $54.59 | 400 |
| 11:10 AM | $54.60 | Down $ -0.03 | $54.62 | $54.60 | 900 |
| 11:09 AM | $54.63 | Up $0.01 | $54.63 | $54.62 | 300 |
| 11:08 AM | $54.62 | Up $0.00 | $54.62 | $54.62 | 100 |
| 11:07 AM | $54.62 | Up $0.03 | $54.62 | $54.62 | 500 |
| 11:05 AM | $54.59 | Up $0.00 | $54.62 | $54.59 | 200 |
| 11:05 AM | $54.59 | Up $0.00 | $54.62 | $54.59 | 0 |
| 11:04 AM | $54.59 | Up $0.00 | $54.59 | $54.59 | 500 |
| 11:02 AM | $54.59 | Up $0.09 | $54.59 | $54.57 | 400 |
| 11:02 AM | $54.59 | Up $0.00 | $54.59 | $54.57 | 0 |
| 11:01 AM | $54.50 | Up $0.04 | $54.50 | $54.48 | 700 |
| 10:59 AM | $54.46 | Down $ -0.02 | $54.47 | $54.44 | 900 |
| 10:59 AM | $54.46 | Up $0.00 | $54.47 | $54.44 | 0 |
| 10:58 AM | $54.48 | Up $0.00 | $54.48 | $54.48 | 100 |
| 10:56 AM | $54.48 | Up $0.04 | $54.48 | $54.45 | 600 |
| 10:56 AM | $54.48 | Up $0.00 | $54.48 | $54.45 | 0 |
| 10:55 AM | $54.44 | Up $0.01 | $54.44 | $54.43 | 700 |
| 10:54 AM | $54.43 | Up $0.03 | $54.43 | $54.40 | 700 |
| 10:53 AM | $54.40 | Down $ -0.02 | $54.43 | $54.40 | 1,300 |
| 10:51 AM | $54.42 | Down $ -0.01 | $54.42 | $54.42 | 100 |
| 10:51 AM | $54.42 | Up $0.00 | $54.42 | $54.42 | 0 |
| 10:50 AM | $54.43 | Down $ -0.06 | $54.45 | $54.43 | 1,200 |
| 10:48 AM | $54.49 | Up $0.04 | $54.49 | $54.49 | 400 |
| 10:48 AM | $54.49 | Up $0.00 | $54.49 | $54.49 | 0 |
| 10:47 AM | $54.45 | Down $ -0.06 | $54.48 | $54.45 | 2,500 |
| 10:45 AM | $54.51 | Down $ -0.05 | $54.51 | $54.50 | 700 |
| 10:45 AM | $54.51 | Up $0.00 | $54.51 | $54.50 | 0 |
| 10:42 AM | $54.56 | Up $0.04 | $54.57 | $54.54 | 900 |
| 10:42 AM | $54.56 | Up $0.00 | $54.57 | $54.54 | 0 |
| 10:42 AM | $54.56 | Up $0.00 | $54.57 | $54.54 | 0 |
| 10:41 AM | $54.53 | Up $0.02 | $54.53 | $54.50 | 1,100 |
| 10:40 AM | $54.51 | Down $ -0.11 | $54.53 | $54.51 | 200 |
| 10:39 AM | $54.62 | Up $0.00 | $54.62 | $54.58 | 700 |
| 10:38 AM | $54.62 | Down $0.00 | $54.62 | $54.59 | 700 |
| 10:37 AM | $54.62 | Down $ -0.03 | $54.62 | $54.62 | 200 |
| 10:36 AM | $54.65 | Down $ -0.06 | $54.67 | $54.65 | 400 |
| 10:34 AM | $54.71 | Up $0.05 | $54.71 | $54.71 | 400 |
| 10:34 AM | $54.71 | Up $0.00 | $54.71 | $54.71 | 0 |
| 10:32 AM | $54.66 | Down $ -0.02 | $54.72 | $54.66 | 2,500 |
| 10:32 AM | $54.66 | Up $0.00 | $54.72 | $54.66 | 0 |
| 10:31 AM | $54.68 | Down $ -0.02 | $54.68 | $54.68 | 100 |
| 10:30 AM | $54.70 | Up $0.00 | $54.70 | $54.69 | 500 |
| 10:29 AM | $54.70 | Down $ -0.03 | $54.71 | $54.70 | 800 |
| 10:26 AM | $54.73 | Down $ -0.02 | $54.73 | $54.73 | 200 |
| 10:26 AM | $54.73 | Up $0.00 | $54.73 | $54.73 | 0 |
| 10:26 AM | $54.73 | Up $0.00 | $54.73 | $54.73 | 0 |
| 10:25 AM | $54.75 | Down $ -0.04 | $54.75 | $54.75 | 200 |
| 10:24 AM | $54.79 | Down $ -0.03 | $54.87 | $54.79 | 3,900 |
| 10:23 AM | $54.82 | Up $0.00 | $54.83 | $54.79 | 2,200 |
| 10:22 AM | $54.82 | Down $ -0.01 | $54.87 | $54.82 | 1,400 |
| 10:20 AM | $54.83 | Up $0.08 | $54.83 | $54.78 | 1,100 |
| 10:20 AM | $54.83 | Up $0.00 | $54.83 | $54.78 | 0 |
| 10:18 AM | $54.75 | Down $ -0.06 | $54.79 | $54.75 | 600 |
| 10:18 AM | $54.75 | Up $0.00 | $54.79 | $54.75 | 0 |
| 10:17 AM | $54.81 | Up $0.05 | $54.81 | $54.78 | 600 |
| 10:15 AM | $54.76 | Down $ -0.03 | $54.76 | $54.74 | 1,600 |
| 10:15 AM | $54.76 | Up $0.00 | $54.76 | $54.74 | 0 |
| 10:13 AM | $54.79 | Up $0.03 | $54.79 | $54.76 | 1,400 |
| 10:13 AM | $54.79 | Up $0.00 | $54.79 | $54.76 | 0 |
| 10:09 AM | $54.76 | Up $0.01 | $54.76 | $54.76 | 400 |
| 10:09 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 10:09 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 10:09 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 10:08 AM | $54.75 | Up $0.01 | $54.75 | $54.74 | 600 |
| 10:07 AM | $54.74 | Down $ -0.05 | $54.80 | $54.74 | 1,500 |
| 10:06 AM | $54.79 | Down $ -0.02 | $54.83 | $54.78 | 2,100 |
| 10:05 AM | $54.81 | Down $ -0.06 | $54.87 | $54.81 | 1,000 |
| 10:04 AM | $54.87 | Down $ -0.02 | $54.89 | $54.87 | 2,600 |
| 10:00 AM | $54.89 | Up $0.03 | $54.89 | $54.79 | 6,200 |
| 10:00 AM | $54.89 | Up $0.00 | $54.89 | $54.79 | 0 |
| 10:00 AM | $54.89 | Up $0.00 | $54.89 | $54.79 | 0 |
| 10:00 AM | $54.89 | Up $0.00 | $54.89 | $54.79 | 0 |
| 09:59 AM | $54.86 | Up $0.02 | $54.86 | $54.85 | 700 |
| 09:58 AM | $54.84 | Down $ -0.01 | $54.84 | $54.84 | 100 |
| 09:57 AM | $54.85 | Down $ -0.01 | $54.85 | $54.84 | 500 |
| 09:54 AM | $54.86 | Up $0.02 | $54.86 | $54.80 | 1,500 |
| 09:54 AM | $54.86 | Up $0.00 | $54.86 | $54.80 | 0 |
| 09:54 AM | $54.86 | Up $0.00 | $54.86 | $54.80 | 0 |
| 09:51 AM | $54.84 | Up $0.00 | $54.85 | $54.73 | 3,400 |
| 09:51 AM | $54.84 | Up $0.00 | $54.85 | $54.73 | 0 |
| 09:51 AM | $54.84 | Up $0.00 | $54.85 | $54.73 | 0 |
| 09:46 AM | $54.84 | Up $0.13 | $54.84 | $54.70 | 1,400 |
| 09:46 AM | $54.84 | Up $0.00 | $54.84 | $54.70 | 0 |
| 09:46 AM | $54.84 | Up $0.00 | $54.84 | $54.70 | 0 |
| 09:46 AM | $54.84 | Up $0.00 | $54.84 | $54.70 | 0 |
| 09:46 AM | $54.84 | Up $0.00 | $54.84 | $54.70 | 0 |
| 09:45 AM | $54.71 | Down $ -0.04 | $54.78 | $54.70 | 3,400 |
| 09:44 AM | $54.75 | Down $ -0.09 | $54.79 | $54.75 | 800 |
| 09:43 AM | $54.84 | Down $ -0.17 | $55.01 | $54.84 | 1,000 |
| 09:42 AM | $55.01 | Up $0.00 | $55.02 | $55.01 | 700 |
| 09:41 AM | $55.01 | Up $0.07 | $55.03 | $55.01 | 300 |
| 09:40 AM | $54.94 | Up $0.03 | $54.94 | $54.90 | 1,400 |
| 09:39 AM | $54.91 | Up $0.00 | $54.92 | $54.90 | 400 |
| 09:38 AM | $54.91 | Up $0.00 | $54.91 | $54.91 | 300 |
| 09:37 AM | $54.91 | Down $ -0.01 | $54.91 | $54.91 | 400 |
| 09:36 AM | $54.92 | Up $0.04 | $54.92 | $54.84 | 1,300 |
| 09:35 AM | $54.88 | Up $0.13 | $54.88 | $54.83 | 1,500 |
| 09:33 AM | $54.75 | Down $ -0.02 | $54.94 | $54.75 | 2,300 |
| 09:33 AM | $54.75 | Up $0.00 | $54.94 | $54.75 | 0 |
| 09:30 AM | $54.77 | Down $ -0.32 | $54.77 | $54.77 | 6,200 |
| 09:30 AM | $54.77 | Up $0.00 | $54.77 | $54.77 | 0 |
| 09:30 AM | $54.77 | Up $0.00 | $54.77 | $54.77 | 0 |
| Previous close | $55.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $54.85 | $54.76 | $55.20 | $54.71 | 444,000 |
| 28-08-2025 | $55.09 | $55.10 | $55.30 | $54.91 | 362,200 |
| 27-08-2025 | $54.55 | $54.47 | $54.65 | $54.15 | 813,000 |
| 26-08-2025 | $55.02 | $54.81 | $55.10 | $54.63 | 787,200 |
| 25-08-2025 | $54.97 | $55.16 | $55.27 | $54.90 | 286,500 |
| 22-08-2025 | $55.93 | $55.71 | $56.23 | $55.66 | 587,600 |
| 21-08-2025 | $55.97 | $55.97 | $56.16 | $55.47 | 247,300 |
| 20-08-2025 | $56.33 | $56.44 | $56.47 | $56.06 | 246,000 |
| 19-08-2025 | $56.37 | $56.93 | $57.00 | $56.13 | 682,700 |
| 18-08-2025 | $57.34 | $57.07 | $57.38 | $56.91 | 557,700 |
| 15-08-2025 | $56.92 | $57.06 | $57.30 | $56.59 | 505,400 |
| 14-08-2025 | $56.92 | $56.70 | $56.93 | $56.60 | 476,500 |
| 13-08-2025 | $56.48 | $56.54 | $56.67 | $56.27 | 561,000 |
| 12-08-2025 | $56.57 | $56.96 | $57.20 | $56.46 | 198,800 |
| 11-08-2025 | $56.66 | $57.28 | $57.28 | $56.52 | 135,900 |
| 08-08-2025 | $57.71 | $57.10 | $57.75 | $56.88 | 300,800 |
| 07-08-2025 | $57.75 | $57.72 | $57.78 | $57.43 | 274,000 |
| 06-08-2025 | $56.32 | $57.34 | $57.34 | $55.78 | 856,100 |
| 05-08-2025 | $57.98 | $57.50 | $57.98 | $57.27 | 336,600 |
| 01-08-2025 | $55.83 | $55.90 | $56.27 | $55.70 | 185,300 |
| 31-07-2025 | $56.34 | $56.79 | $56.95 | $56.28 | 358,500 |
| 30-07-2025 | $56.23 | $56.92 | $56.92 | $55.99 | 206,900 |
| 29-07-2025 | $56.79 | $56.45 | $56.80 | $56.30 | 230,200 |
| 28-07-2025 | $56.64 | $56.60 | $56.83 | $56.49 | 266,800 |
| 25-07-2025 | $56.35 | $56.36 | $56.61 | $56.28 | 241,400 |
| 24-07-2025 | $56.76 | $56.90 | $57.02 | $56.64 | 185,500 |
| 23-07-2025 | $56.18 | $56.59 | $56.69 | $56.17 | 198,000 |
| 22-07-2025 | $56.12 | $56.38 | $56.59 | $56.12 | 191,400 |
| 21-07-2025 | $56.80 | $56.36 | $56.90 | $56.22 | 265,700 |
| 18-07-2025 | $56.48 | $56.15 | $56.54 | $56.13 | 242,800 |
Graphs are not available, please refer to the detailed table