Quotes and Market Data
Find a quote
TMX GROUP LIMITED
54.48 Up 1.50 (2.75 %)
Delayed : 2025/09/17 17:40:00
- Previous close $52.98
- Opening $54.92
- Price Ask $54.27
- Price Bid $54.27
- Size Bid 2
- Size Ask 5
- Today High $54.98
- Today Low $53.66
- 52 Weeks High $57.98
- 52 Weeks Low $42.00
- Volume 524,348
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.48 | Up $0.04 | $54.48 | $54.48 | 113,000 |
| 03:59 PM | $54.44 | Down $ -0.11 | $54.56 | $54.44 | 17,900 |
| 03:58 PM | $54.55 | Up $0.05 | $54.55 | $54.50 | 2,900 |
| 03:57 PM | $54.50 | Up $0.00 | $54.50 | $54.45 | 10,400 |
| 03:56 PM | $54.49 | Up $0.05 | $54.51 | $54.46 | 3,700 |
| 03:55 PM | $54.44 | Down $ -0.10 | $54.53 | $54.44 | 2,400 |
| 03:54 PM | $54.54 | Up $0.01 | $54.54 | $54.53 | 500 |
| 03:53 PM | $54.53 | Up $0.00 | $54.54 | $54.51 | 1,500 |
| 03:52 PM | $54.53 | Up $0.00 | $54.54 | $54.53 | 1,700 |
| 03:51 PM | $54.53 | Up $0.00 | $54.54 | $54.53 | 3,200 |
| 03:50 PM | $54.53 | Up $0.03 | $54.55 | $54.50 | 6,200 |
| 03:49 PM | $54.50 | Up $0.02 | $54.50 | $54.48 | 400 |
| 03:48 PM | $54.48 | Down $ -0.01 | $54.48 | $54.48 | 100 |
| 03:47 PM | $54.49 | Up $0.07 | $54.49 | $54.46 | 900 |
| 03:46 PM | $54.42 | Down $ -0.05 | $54.46 | $54.42 | 2,000 |
| 03:45 PM | $54.47 | Up $0.05 | $54.47 | $54.44 | 1,500 |
| 03:44 PM | $54.42 | Up $0.03 | $54.42 | $54.41 | 500 |
| 03:43 PM | $54.39 | Up $0.02 | $54.39 | $54.34 | 5,800 |
| 03:42 PM | $54.38 | Up $0.02 | $54.43 | $54.33 | 5,300 |
| 03:41 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 900 |
| 03:40 PM | $54.35 | Up $0.02 | $54.35 | $54.35 | 500 |
| 03:39 PM | $54.33 | Up $0.00 | $54.35 | $54.33 | 800 |
| 03:38 PM | $54.33 | Down $ -0.05 | $54.37 | $54.33 | 1,800 |
| 03:37 PM | $54.38 | Up $0.04 | $54.38 | $54.36 | 600 |
| 03:36 PM | $54.34 | Up $0.01 | $54.34 | $54.34 | 700 |
| 03:35 PM | $54.33 | Up $0.05 | $54.33 | $54.30 | 1,400 |
| 03:34 PM | $54.29 | Down $ -0.03 | $54.29 | $54.29 | 200 |
| 03:33 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 300 |
| 03:32 PM | $54.31 | Up $0.01 | $54.31 | $54.31 | 300 |
| 03:30 PM | $54.30 | Down $ -0.02 | $54.31 | $54.29 | 1,600 |
| 03:30 PM | $54.30 | Up $0.00 | $54.31 | $54.29 | 0 |
| 03:29 PM | $54.32 | Down $ -0.05 | $54.36 | $54.32 | 600 |
| 03:28 PM | $54.37 | Down $ -0.01 | $54.38 | $54.37 | 1,400 |
| 03:27 PM | $54.38 | Up $0.00 | $54.40 | $54.38 | 1,200 |
| 03:25 PM | $54.38 | Down $ -0.01 | $54.38 | $54.37 | 600 |
| 03:25 PM | $54.38 | Up $0.00 | $54.38 | $54.37 | 0 |
| 03:24 PM | $54.39 | Up $0.03 | $54.39 | $54.39 | 400 |
| 03:23 PM | $54.36 | Up $0.00 | $54.37 | $54.36 | 800 |
| 03:22 PM | $54.36 | Up $0.01 | $54.36 | $54.36 | 100 |
| 03:21 PM | $54.35 | Up $0.02 | $54.35 | $54.35 | 300 |
| 03:20 PM | $54.33 | Down $ -0.03 | $54.33 | $54.33 | 100 |
| 03:19 PM | $54.36 | Up $0.08 | $54.36 | $54.26 | 1,200 |
| 03:18 PM | $54.28 | Up $0.02 | $54.29 | $54.28 | 500 |
| 03:16 PM | $54.27 | Up $0.15 | $54.27 | $54.21 | 400 |
| 03:16 PM | $54.27 | Up $0.00 | $54.27 | $54.21 | 0 |
| 03:15 PM | $54.12 | Up $0.07 | $54.12 | $54.05 | 1,800 |
| 03:14 PM | $54.05 | Down $ -0.02 | $54.06 | $54.05 | 700 |
| 03:13 PM | $54.07 | Down $ -0.02 | $54.07 | $54.07 | 200 |
| 03:12 PM | $54.09 | Up $0.01 | $54.09 | $54.09 | 100 |
| 03:11 PM | $54.08 | Down $ -0.01 | $54.08 | $54.08 | 500 |
| 03:10 PM | $54.09 | Down $ -0.01 | $54.11 | $54.09 | 700 |
| 03:09 PM | $54.10 | Down $ -0.02 | $54.12 | $54.09 | 1,100 |
| 03:08 PM | $54.12 | Up $0.01 | $54.14 | $54.12 | 1,600 |
| 03:06 PM | $54.11 | Down $ -0.05 | $54.12 | $54.11 | 1,000 |
| 03:06 PM | $54.11 | Up $0.00 | $54.12 | $54.11 | 0 |
| 03:05 PM | $54.16 | Up $0.00 | $54.16 | $54.14 | 500 |
| 03:04 PM | $54.16 | Up $0.00 | $54.16 | $54.16 | 200 |
| 03:03 PM | $54.16 | Up $0.05 | $54.16 | $54.14 | 400 |
| 03:01 PM | $54.11 | Up $0.00 | $54.11 | $54.05 | 2,300 |
| 03:01 PM | $54.11 | Up $0.00 | $54.11 | $54.05 | 0 |
| 03:00 PM | $54.11 | Up $0.03 | $54.11 | $54.09 | 1,200 |
| 02:59 PM | $54.08 | Up $0.06 | $54.08 | $54.07 | 400 |
| 02:57 PM | $54.02 | Up $0.06 | $54.02 | $54.02 | 200 |
| 02:57 PM | $54.02 | Up $0.00 | $54.02 | $54.02 | 0 |
| 02:55 PM | $53.96 | Up $0.10 | $53.96 | $53.88 | 1,100 |
| 02:55 PM | $53.96 | Up $0.00 | $53.96 | $53.88 | 0 |
| 02:54 PM | $53.86 | Up $0.00 | $53.86 | $53.81 | 1,100 |
| 02:53 PM | $53.86 | Down $ -0.02 | $53.86 | $53.86 | 100 |
| 02:52 PM | $53.88 | Down $ -0.07 | $53.94 | $53.88 | 1,200 |
| 02:51 PM | $53.95 | Up $0.01 | $53.95 | $53.95 | 600 |
| 02:50 PM | $53.94 | Down $ -0.06 | $53.95 | $53.94 | 1,100 |
| 02:49 PM | $54.00 | Up $0.12 | $54.00 | $54.00 | 100 |
| 02:47 PM | $53.88 | Up $0.05 | $53.88 | $53.83 | 1,800 |
| 02:47 PM | $53.88 | Up $0.00 | $53.88 | $53.83 | 0 |
| 02:46 PM | $53.83 | Up $0.00 | $53.83 | $53.83 | 200 |
| 02:45 PM | $53.83 | Up $0.00 | $53.83 | $53.83 | 300 |
| 02:43 PM | $53.83 | Down $ -0.03 | $53.90 | $53.83 | 1,700 |
| 02:43 PM | $53.83 | Up $0.00 | $53.90 | $53.83 | 0 |
| 02:42 PM | $53.86 | Down $ -0.04 | $53.89 | $53.86 | 400 |
| 02:41 PM | $53.90 | Down $ -0.04 | $53.95 | $53.90 | 800 |
| 02:40 PM | $53.94 | Up $0.02 | $53.94 | $53.92 | 700 |
| 02:39 PM | $53.92 | Down $ -0.01 | $53.93 | $53.92 | 1,200 |
| 02:38 PM | $53.93 | Up $0.01 | $53.93 | $53.93 | 100 |
| 02:37 PM | $53.92 | Down $ -0.07 | $53.92 | $53.92 | 500 |
| 02:36 PM | $53.99 | Up $0.06 | $53.99 | $53.93 | 700 |
| 02:35 PM | $53.93 | Up $0.02 | $53.93 | $53.86 | 2,100 |
| 02:33 PM | $53.91 | Up $0.04 | $53.91 | $53.87 | 600 |
| 02:33 PM | $53.91 | Up $0.00 | $53.91 | $53.87 | 0 |
| 02:32 PM | $53.87 | Down $ -0.10 | $53.90 | $53.87 | 300 |
| 02:31 PM | $53.97 | Down $ -0.06 | $53.98 | $53.97 | 300 |
| 02:30 PM | $54.03 | Up $0.01 | $54.04 | $53.99 | 2,200 |
| 02:29 PM | $54.02 | Down $ -0.01 | $54.02 | $54.02 | 100 |
| 02:27 PM | $54.03 | Up $0.02 | $54.04 | $54.00 | 1,700 |
| 02:27 PM | $54.03 | Up $0.00 | $54.04 | $54.00 | 0 |
| 02:23 PM | $54.01 | Down $ -0.01 | $54.05 | $54.01 | 1,100 |
| 02:23 PM | $54.01 | Up $0.00 | $54.05 | $54.01 | 0 |
| 02:23 PM | $54.01 | Up $0.00 | $54.05 | $54.01 | 0 |
| 02:23 PM | $54.01 | Up $0.00 | $54.05 | $54.01 | 0 |
| 02:22 PM | $54.02 | Up $0.00 | $54.06 | $54.02 | 1,000 |
| 02:21 PM | $54.02 | Down $ -0.01 | $54.02 | $54.02 | 300 |
| 02:20 PM | $54.03 | Up $0.00 | $54.03 | $54.03 | 100 |
| 02:19 PM | $54.03 | Up $0.04 | $54.03 | $54.03 | 200 |
| 02:18 PM | $54.00 | Down $ -0.02 | $54.00 | $54.00 | 100 |
| 02:17 PM | $54.01 | Up $0.03 | $54.01 | $54.00 | 500 |
| 02:15 PM | $53.98 | Up $0.03 | $53.98 | $53.95 | 1,400 |
| 02:15 PM | $53.98 | Up $0.00 | $53.98 | $53.95 | 0 |
| 02:13 PM | $53.95 | Down $ -0.04 | $53.95 | $53.95 | 600 |
| 02:13 PM | $53.95 | Up $0.00 | $53.95 | $53.95 | 0 |
| 02:08 PM | $53.99 | Up $0.06 | $53.99 | $53.94 | 900 |
| 02:08 PM | $53.99 | Up $0.00 | $53.99 | $53.94 | 0 |
| 02:08 PM | $53.99 | Up $0.00 | $53.99 | $53.94 | 0 |
| 02:08 PM | $53.99 | Up $0.00 | $53.99 | $53.94 | 0 |
| 02:08 PM | $53.99 | Up $0.00 | $53.99 | $53.94 | 0 |
| 02:07 PM | $53.93 | Down $ -0.05 | $53.96 | $53.92 | 1,200 |
| 02:06 PM | $53.98 | Down $ -0.07 | $54.02 | $53.98 | 1,300 |
| 02:05 PM | $54.05 | Down $ -0.01 | $54.07 | $54.05 | 1,300 |
| 02:04 PM | $54.06 | Down $ -0.01 | $54.12 | $54.06 | 800 |
| 02:03 PM | $54.07 | Up $0.05 | $54.07 | $54.07 | 500 |
| 02:02 PM | $54.02 | Up $0.01 | $54.05 | $54.02 | 600 |
| 02:01 PM | $54.01 | Down $ -0.02 | $54.01 | $54.00 | 1,100 |
| 02:00 PM | $54.03 | Up $0.04 | $54.03 | $53.99 | 1,300 |
| 01:59 PM | $53.99 | Up $0.02 | $53.99 | $53.98 | 300 |
| 01:58 PM | $53.97 | Down $ -0.02 | $54.00 | $53.97 | 2,300 |
| 01:54 PM | $53.99 | Up $0.03 | $53.99 | $53.96 | 900 |
| 01:54 PM | $53.99 | Up $0.00 | $53.99 | $53.96 | 0 |
| 01:54 PM | $53.99 | Up $0.00 | $53.99 | $53.96 | 0 |
| 01:54 PM | $53.99 | Up $0.00 | $53.99 | $53.96 | 0 |
| 01:53 PM | $53.95 | Up $0.03 | $53.95 | $53.94 | 400 |
| 01:50 PM | $53.92 | Down $ -0.04 | $53.94 | $53.92 | 2,100 |
| 01:50 PM | $53.92 | Up $0.00 | $53.94 | $53.92 | 0 |
| 01:50 PM | $53.92 | Up $0.00 | $53.94 | $53.92 | 0 |
| 01:47 PM | $53.96 | Down $ -0.02 | $53.98 | $53.96 | 500 |
| 01:47 PM | $53.96 | Up $0.00 | $53.98 | $53.96 | 0 |
| 01:47 PM | $53.96 | Up $0.00 | $53.98 | $53.96 | 0 |
| 01:46 PM | $53.98 | Up $0.00 | $53.98 | $53.98 | 100 |
| 01:45 PM | $53.98 | Up $0.06 | $53.98 | $53.92 | 600 |
| 01:44 PM | $53.92 | Up $0.01 | $53.92 | $53.92 | 100 |
| 01:43 PM | $53.91 | Up $0.00 | $53.91 | $53.91 | 100 |
| 01:42 PM | $53.91 | Up $0.00 | $53.91 | $53.91 | 200 |
| 01:40 PM | $53.91 | Down $ -0.01 | $53.91 | $53.91 | 100 |
| 01:40 PM | $53.91 | Up $0.00 | $53.91 | $53.91 | 0 |
| 01:39 PM | $53.92 | Up $0.04 | $53.92 | $53.92 | 100 |
| 01:38 PM | $53.88 | Up $0.04 | $53.88 | $53.88 | 100 |
| 01:37 PM | $53.84 | Up $0.01 | $53.84 | $53.81 | 1,300 |
| 01:36 PM | $53.83 | Up $0.06 | $53.83 | $53.74 | 1,600 |
| 01:35 PM | $53.77 | Up $0.01 | $53.77 | $53.77 | 200 |
| 01:34 PM | $53.76 | Up $0.02 | $53.76 | $53.76 | 100 |
| 01:32 PM | $53.75 | Up $0.00 | $53.75 | $53.72 | 300 |
| 01:32 PM | $53.75 | Up $0.00 | $53.75 | $53.72 | 0 |
| 01:29 PM | $53.75 | Up $0.02 | $53.75 | $53.72 | 200 |
| 01:29 PM | $53.75 | Up $0.00 | $53.75 | $53.72 | 0 |
| 01:29 PM | $53.75 | Up $0.00 | $53.75 | $53.72 | 0 |
| 01:26 PM | $53.73 | Up $0.04 | $53.73 | $53.69 | 1,900 |
| 01:26 PM | $53.73 | Up $0.00 | $53.73 | $53.69 | 0 |
| 01:26 PM | $53.73 | Up $0.00 | $53.73 | $53.69 | 0 |
| 01:24 PM | $53.69 | Up $0.00 | $53.69 | $53.69 | 100 |
| 01:24 PM | $53.69 | Up $0.00 | $53.69 | $53.69 | 0 |
| 01:23 PM | $53.69 | Up $0.02 | $53.69 | $53.68 | 300 |
| 01:22 PM | $53.67 | Up $0.01 | $53.67 | $53.67 | 100 |
| 01:20 PM | $53.66 | Down $ -0.01 | $53.66 | $53.66 | 100 |
| 01:20 PM | $53.66 | Up $0.00 | $53.66 | $53.66 | 0 |
| 01:19 PM | $53.67 | Up $0.00 | $53.67 | $53.67 | 400 |
| 01:18 PM | $53.67 | Down $ -0.05 | $53.71 | $53.67 | 2,800 |
| 01:17 PM | $53.72 | Down $ -0.04 | $53.75 | $53.72 | 2,100 |
| 01:16 PM | $53.76 | Down $ -0.01 | $53.76 | $53.76 | 100 |
| 01:15 PM | $53.77 | Up $0.00 | $53.77 | $53.77 | 400 |
| 01:13 PM | $53.77 | Down $ -0.03 | $53.77 | $53.77 | 100 |
| 01:13 PM | $53.77 | Up $0.00 | $53.77 | $53.77 | 0 |
| 01:12 PM | $53.80 | Down $ -0.01 | $53.81 | $53.80 | 300 |
| 01:11 PM | $53.81 | Down $ -0.05 | $53.85 | $53.81 | 1,500 |
| 01:10 PM | $53.86 | Down $ -0.01 | $53.86 | $53.86 | 500 |
| 01:09 PM | $53.87 | Down $ -0.01 | $53.87 | $53.87 | 700 |
| 01:08 PM | $53.88 | Down $ -0.01 | $53.89 | $53.88 | 1,200 |
| 01:01 PM | $53.89 | Up $0.02 | $53.91 | $53.86 | 2,800 |
| 01:01 PM | $53.89 | Up $0.00 | $53.91 | $53.86 | 0 |
| 01:01 PM | $53.89 | Up $0.00 | $53.91 | $53.86 | 0 |
| 01:01 PM | $53.89 | Up $0.00 | $53.91 | $53.86 | 0 |
| 01:01 PM | $53.89 | Up $0.00 | $53.91 | $53.86 | 0 |
| 01:01 PM | $53.89 | Up $0.00 | $53.91 | $53.86 | 0 |
| 01:01 PM | $53.89 | Up $0.00 | $53.91 | $53.86 | 0 |
| 12:56 PM | $53.87 | Down $ -0.02 | $53.87 | $53.87 | 200 |
| 12:56 PM | $53.87 | Up $0.00 | $53.87 | $53.87 | 0 |
| 12:56 PM | $53.87 | Up $0.00 | $53.87 | $53.87 | 0 |
| 12:56 PM | $53.87 | Up $0.00 | $53.87 | $53.87 | 0 |
| 12:56 PM | $53.87 | Up $0.00 | $53.87 | $53.87 | 0 |
| 12:54 PM | $53.89 | Down $ -0.01 | $53.89 | $53.89 | 100 |
| 12:54 PM | $53.89 | Up $0.00 | $53.89 | $53.89 | 0 |
| 12:53 PM | $53.90 | Up $0.01 | $53.90 | $53.90 | 500 |
| 12:52 PM | $53.89 | Up $0.04 | $53.89 | $53.85 | 1,700 |
| 12:51 PM | $53.85 | Down $ -0.02 | $53.88 | $53.85 | 4,000 |
| 12:50 PM | $53.87 | Down $ -0.01 | $53.89 | $53.87 | 700 |
| 12:49 PM | $53.88 | Up $0.00 | $53.89 | $53.88 | 400 |
| 12:48 PM | $53.88 | Up $0.00 | $53.88 | $53.88 | 100 |
| 12:47 PM | $53.88 | Down $ -0.06 | $53.92 | $53.88 | 900 |
| 12:43 PM | $53.94 | Up $0.00 | $53.94 | $53.94 | 100 |
| 12:43 PM | $53.94 | Up $0.00 | $53.94 | $53.94 | 0 |
| 12:43 PM | $53.94 | Up $0.00 | $53.94 | $53.94 | 0 |
| 12:43 PM | $53.94 | Up $0.00 | $53.94 | $53.94 | 0 |
| 12:42 PM | $53.94 | Down $ -0.04 | $53.98 | $53.94 | 1,700 |
| 12:41 PM | $53.98 | Down $ -0.01 | $54.04 | $53.98 | 6,000 |
| 12:40 PM | $53.99 | Up $0.00 | $54.01 | $53.99 | 200 |
| 12:37 PM | $53.99 | Down $ -0.01 | $53.99 | $53.99 | 400 |
| 12:37 PM | $53.99 | Up $0.00 | $53.99 | $53.99 | 0 |
| 12:37 PM | $53.99 | Up $0.00 | $53.99 | $53.99 | 0 |
| 12:33 PM | $54.00 | Up $0.02 | $54.04 | $53.99 | 1,600 |
| 12:33 PM | $54.00 | Up $0.00 | $54.04 | $53.99 | 0 |
| 12:33 PM | $54.00 | Up $0.00 | $54.04 | $53.99 | 0 |
| 12:33 PM | $54.00 | Up $0.00 | $54.04 | $53.99 | 0 |
| 12:29 PM | $53.98 | Down $ -0.02 | $53.99 | $53.98 | 1,600 |
| 12:29 PM | $53.98 | Up $0.00 | $53.99 | $53.98 | 0 |
| 12:29 PM | $53.98 | Up $0.00 | $53.99 | $53.98 | 0 |
| 12:29 PM | $53.98 | Up $0.00 | $53.99 | $53.98 | 0 |
| 12:27 PM | $54.00 | Down $ -0.01 | $54.00 | $54.00 | 100 |
| 12:27 PM | $54.00 | Up $0.00 | $54.00 | $54.00 | 0 |
| 12:26 PM | $54.01 | Up $0.02 | $54.03 | $54.01 | 2,500 |
| 12:25 PM | $53.99 | Down $ -0.01 | $54.02 | $53.99 | 2,700 |
| 12:24 PM | $54.00 | Down $ -0.05 | $54.06 | $54.00 | 2,800 |
| 12:22 PM | $54.05 | Down $ -0.02 | $54.07 | $54.05 | 2,100 |
| 12:22 PM | $54.05 | Up $0.00 | $54.07 | $54.05 | 0 |
| 12:20 PM | $54.07 | Down $ -0.01 | $54.07 | $54.07 | 400 |
| 12:20 PM | $54.07 | Up $0.00 | $54.07 | $54.07 | 0 |
| 12:17 PM | $54.08 | Up $0.00 | $54.08 | $54.07 | 1,000 |
| 12:17 PM | $54.08 | Up $0.00 | $54.08 | $54.07 | 0 |
| 12:17 PM | $54.08 | Up $0.00 | $54.08 | $54.07 | 0 |
| 12:16 PM | $54.08 | Down $ -0.01 | $54.09 | $54.08 | 200 |
| 12:15 PM | $54.09 | Down $ -0.03 | $54.09 | $54.09 | 200 |
| 12:14 PM | $54.12 | Up $0.01 | $54.12 | $54.08 | 2,000 |
| 12:12 PM | $54.11 | Down $ -0.01 | $54.11 | $54.11 | 600 |
| 12:12 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 12:09 PM | $54.12 | Down $ -0.03 | $54.13 | $54.12 | 1,500 |
| 12:09 PM | $54.12 | Up $0.00 | $54.13 | $54.12 | 0 |
| 12:09 PM | $54.12 | Up $0.00 | $54.13 | $54.12 | 0 |
| 12:08 PM | $54.15 | Down $ -0.01 | $54.18 | $54.13 | 5,100 |
| 12:02 PM | $54.16 | Up $0.03 | $54.16 | $54.13 | 2,300 |
| 12:02 PM | $54.16 | Up $0.00 | $54.16 | $54.13 | 0 |
| 12:02 PM | $54.16 | Up $0.00 | $54.16 | $54.13 | 0 |
| 12:02 PM | $54.16 | Up $0.00 | $54.16 | $54.13 | 0 |
| 12:02 PM | $54.16 | Up $0.00 | $54.16 | $54.13 | 0 |
| 12:02 PM | $54.16 | Up $0.00 | $54.16 | $54.13 | 0 |
| 12:01 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 100 |
| 11:57 AM | $54.13 | Down $ -0.04 | $54.16 | $54.13 | 800 |
| 11:57 AM | $54.13 | Up $0.00 | $54.16 | $54.13 | 0 |
| 11:57 AM | $54.13 | Up $0.00 | $54.16 | $54.13 | 0 |
| 11:57 AM | $54.13 | Up $0.00 | $54.16 | $54.13 | 0 |
| 11:56 AM | $54.18 | Down $ -0.12 | $54.26 | $54.16 | 4,700 |
| 11:55 AM | $54.29 | Down $ -0.01 | $54.29 | $54.29 | 100 |
| 11:54 AM | $54.30 | Down $ -0.04 | $54.31 | $54.30 | 400 |
| 11:53 AM | $54.34 | Up $0.01 | $54.36 | $54.34 | 1,300 |
| 11:51 AM | $54.33 | Up $0.01 | $54.37 | $54.33 | 600 |
| 11:51 AM | $54.33 | Up $0.00 | $54.37 | $54.33 | 0 |
| 11:50 AM | $54.32 | Down $ -0.07 | $54.38 | $54.32 | 1,500 |
| 11:48 AM | $54.39 | Up $0.00 | $54.39 | $54.39 | 100 |
| 11:48 AM | $54.39 | Up $0.00 | $54.39 | $54.39 | 0 |
| 11:47 AM | $54.39 | Down $ -0.01 | $54.44 | $54.39 | 8,900 |
| 11:46 AM | $54.40 | Down $ -0.01 | $54.40 | $54.40 | 200 |
| 11:45 AM | $54.41 | Up $0.06 | $54.41 | $54.39 | 6,500 |
| 11:43 AM | $54.35 | Up $0.03 | $54.36 | $54.32 | 1,800 |
| 11:43 AM | $54.35 | Up $0.00 | $54.36 | $54.32 | 0 |
| 11:40 AM | $54.32 | Up $0.02 | $54.32 | $54.31 | 600 |
| 11:40 AM | $54.32 | Up $0.00 | $54.32 | $54.31 | 0 |
| 11:40 AM | $54.32 | Up $0.00 | $54.32 | $54.31 | 0 |
| 11:38 AM | $54.30 | Down $ -0.04 | $54.32 | $54.30 | 700 |
| 11:38 AM | $54.30 | Up $0.00 | $54.32 | $54.30 | 0 |
| 11:37 AM | $54.34 | Down $ -0.05 | $54.40 | $54.34 | 8,600 |
| 11:29 AM | $54.39 | Up $0.02 | $54.39 | $54.39 | 300 |
| 11:29 AM | $54.39 | Up $0.00 | $54.39 | $54.39 | 0 |
| 11:29 AM | $54.39 | Up $0.00 | $54.39 | $54.39 | 0 |
| 11:29 AM | $54.39 | Up $0.00 | $54.39 | $54.39 | 0 |
| 11:29 AM | $54.39 | Up $0.00 | $54.39 | $54.39 | 0 |
| 11:29 AM | $54.39 | Up $0.00 | $54.39 | $54.39 | 0 |
| 11:29 AM | $54.39 | Up $0.00 | $54.39 | $54.39 | 0 |
| 11:29 AM | $54.39 | Up $0.00 | $54.39 | $54.39 | 0 |
| 11:28 AM | $54.37 | Up $0.04 | $54.38 | $54.36 | 1,200 |
| 11:26 AM | $54.33 | Down $ -0.04 | $54.37 | $54.33 | 1,900 |
| 11:26 AM | $54.33 | Up $0.00 | $54.37 | $54.33 | 0 |
| 11:25 AM | $54.37 | Down $ -0.02 | $54.38 | $54.37 | 400 |
| 11:24 AM | $54.39 | Down $ -0.02 | $54.39 | $54.39 | 800 |
| 11:23 AM | $54.41 | Down $ -0.02 | $54.41 | $54.41 | 400 |
| 11:22 AM | $54.42 | Up $0.02 | $54.42 | $54.42 | 100 |
| 11:19 AM | $54.41 | Up $0.01 | $54.41 | $54.41 | 100 |
| 11:19 AM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 11:19 AM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 11:13 AM | $54.40 | Up $0.04 | $54.40 | $54.39 | 1,100 |
| 11:13 AM | $54.40 | Up $0.00 | $54.40 | $54.39 | 0 |
| 11:13 AM | $54.40 | Up $0.00 | $54.40 | $54.39 | 0 |
| 11:13 AM | $54.40 | Up $0.00 | $54.40 | $54.39 | 0 |
| 11:13 AM | $54.40 | Up $0.00 | $54.40 | $54.39 | 0 |
| 11:13 AM | $54.40 | Up $0.00 | $54.40 | $54.39 | 0 |
| 11:12 AM | $54.36 | Down $ -0.12 | $54.44 | $54.36 | 3,400 |
| 11:11 AM | $54.48 | Up $0.03 | $54.48 | $54.48 | 200 |
| 11:10 AM | $54.45 | Down $ -0.02 | $54.47 | $54.45 | 900 |
| 11:07 AM | $54.47 | Down $ -0.03 | $54.51 | $54.47 | 3,900 |
| 11:07 AM | $54.47 | Up $0.00 | $54.51 | $54.47 | 0 |
| 11:07 AM | $54.47 | Up $0.00 | $54.51 | $54.47 | 0 |
| 11:06 AM | $54.50 | Up $0.04 | $54.50 | $54.46 | 1,200 |
| 11:04 AM | $54.46 | Up $0.03 | $54.46 | $54.46 | 100 |
| 11:04 AM | $54.46 | Up $0.00 | $54.46 | $54.46 | 0 |
| 11:03 AM | $54.43 | Down $ -0.05 | $54.50 | $54.40 | 4,100 |
| 11:02 AM | $54.48 | Up $0.09 | $54.48 | $54.39 | 1,400 |
| 11:01 AM | $54.39 | Up $0.04 | $54.39 | $54.38 | 300 |
| 10:57 AM | $54.35 | Up $0.15 | $54.35 | $54.20 | 1,300 |
| 10:57 AM | $54.35 | Up $0.00 | $54.35 | $54.20 | 0 |
| 10:57 AM | $54.35 | Up $0.00 | $54.35 | $54.20 | 0 |
| 10:57 AM | $54.35 | Up $0.00 | $54.35 | $54.20 | 0 |
| 10:56 AM | $54.20 | Up $0.00 | $54.20 | $54.20 | 400 |
| 10:55 AM | $54.20 | Up $0.00 | $54.20 | $54.20 | 200 |
| 10:53 AM | $54.20 | Down $ -0.01 | $54.21 | $54.20 | 400 |
| 10:53 AM | $54.20 | Up $0.00 | $54.21 | $54.20 | 0 |
| 10:52 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 200 |
| 10:51 AM | $54.21 | Down $ -0.02 | $54.21 | $54.21 | 100 |
| 10:50 AM | $54.23 | Down $ -0.01 | $54.23 | $54.23 | 400 |
| 10:48 AM | $54.24 | Down $ -0.05 | $54.29 | $54.24 | 900 |
| 10:48 AM | $54.24 | Up $0.00 | $54.29 | $54.24 | 0 |
| 10:47 AM | $54.29 | Up $0.01 | $54.29 | $54.29 | 100 |
| 10:46 AM | $54.28 | Down $ -0.04 | $54.31 | $54.28 | 500 |
| 10:45 AM | $54.32 | Down $ -0.01 | $54.35 | $54.32 | 600 |
| 10:44 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 200 |
| 10:43 AM | $54.33 | Up $0.02 | $54.33 | $54.32 | 600 |
| 10:42 AM | $54.31 | Up $0.01 | $54.32 | $54.31 | 1,100 |
| 10:40 AM | $54.30 | Up $0.07 | $54.30 | $54.23 | 900 |
| 10:40 AM | $54.30 | Up $0.00 | $54.30 | $54.23 | 0 |
| 10:39 AM | $54.23 | Up $0.05 | $54.24 | $54.23 | 800 |
| 10:38 AM | $54.18 | Up $0.02 | $54.18 | $54.17 | 200 |
| 10:36 AM | $54.16 | Up $0.05 | $54.22 | $54.13 | 1,300 |
| 10:36 AM | $54.16 | Up $0.00 | $54.22 | $54.13 | 0 |
| 10:35 AM | $54.11 | Up $0.02 | $54.14 | $54.10 | 1,400 |
| 10:34 AM | $54.09 | Down $ -0.11 | $54.18 | $54.09 | 1,700 |
| 10:33 AM | $54.20 | Down $ -0.01 | $54.21 | $54.20 | 700 |
| 10:31 AM | $54.21 | Down $ -0.06 | $54.21 | $54.21 | 100 |
| 10:31 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 10:30 AM | $54.27 | Down $ -0.03 | $54.29 | $54.27 | 1,200 |
| 10:29 AM | $54.30 | Down $ -0.03 | $54.33 | $54.30 | 1,300 |
| 10:28 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 200 |
| 10:27 AM | $54.33 | Up $0.00 | $54.38 | $54.33 | 1,000 |
| 10:26 AM | $54.33 | Down $ -0.05 | $54.33 | $54.33 | 100 |
| 10:25 AM | $54.38 | Down $ -0.18 | $54.56 | $54.33 | 4,400 |
| 10:24 AM | $54.56 | Down $ -0.02 | $54.56 | $54.56 | 500 |
| 10:22 AM | $54.58 | Down $ -0.04 | $54.60 | $54.57 | 2,400 |
| 10:22 AM | $54.58 | Up $0.00 | $54.60 | $54.57 | 0 |
| 10:21 AM | $54.62 | Down $ -0.03 | $54.67 | $54.60 | 2,700 |
| 10:20 AM | $54.65 | Down $ -0.01 | $54.65 | $54.63 | 600 |
| 10:19 AM | $54.66 | Down $ -0.05 | $54.72 | $54.66 | 1,000 |
| 10:18 AM | $54.71 | Up $0.01 | $54.71 | $54.71 | 100 |
| 10:16 AM | $54.70 | Down $ -0.03 | $54.70 | $54.70 | 100 |
| 10:16 AM | $54.70 | Up $0.00 | $54.70 | $54.70 | 0 |
| 10:14 AM | $54.73 | Up $0.05 | $54.73 | $54.63 | 2,100 |
| 10:14 AM | $54.73 | Up $0.00 | $54.73 | $54.63 | 0 |
| 10:11 AM | $54.68 | Down $ -0.01 | $54.68 | $54.68 | 400 |
| 10:11 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 10:11 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 10:09 AM | $54.69 | Down $ -0.08 | $54.76 | $54.69 | 3,300 |
| 10:09 AM | $54.69 | Up $0.00 | $54.76 | $54.69 | 0 |
| 10:08 AM | $54.77 | Up $0.00 | $54.77 | $54.75 | 400 |
| 10:07 AM | $54.77 | Up $0.00 | $54.78 | $54.73 | 1,000 |
| 10:06 AM | $54.77 | Down $ -0.08 | $54.81 | $54.77 | 700 |
| 10:05 AM | $54.85 | Up $0.06 | $54.85 | $54.80 | 300 |
| 10:04 AM | $54.79 | Up $0.02 | $54.80 | $54.78 | 400 |
| 10:03 AM | $54.77 | Up $0.05 | $54.77 | $54.76 | 200 |
| 10:01 AM | $54.72 | Up $0.04 | $54.72 | $54.67 | 1,200 |
| 10:01 AM | $54.72 | Up $0.00 | $54.72 | $54.67 | 0 |
| 10:00 AM | $54.68 | Up $0.07 | $54.68 | $54.67 | 400 |
| 09:59 AM | $54.61 | Up $0.07 | $54.61 | $54.52 | 1,300 |
| 09:58 AM | $54.54 | Up $0.03 | $54.55 | $54.52 | 1,200 |
| 09:57 AM | $54.51 | Down $ -0.09 | $54.55 | $54.50 | 3,800 |
| 09:56 AM | $54.59 | Up $0.01 | $54.61 | $54.59 | 400 |
| 09:55 AM | $54.58 | Down $ -0.13 | $54.70 | $54.56 | 2,100 |
| 09:54 AM | $54.71 | Down $ -0.02 | $54.75 | $54.71 | 5,900 |
| 09:53 AM | $54.73 | Up $0.00 | $54.73 | $54.70 | 900 |
| 09:52 AM | $54.73 | Up $0.04 | $54.75 | $54.66 | 4,700 |
| 09:50 AM | $54.69 | Up $0.04 | $54.71 | $54.68 | 900 |
| 09:50 AM | $54.69 | Up $0.00 | $54.71 | $54.68 | 0 |
| 09:49 AM | $54.65 | Down $ -0.02 | $54.69 | $54.65 | 800 |
| 09:48 AM | $54.67 | Down $ -0.01 | $54.70 | $54.67 | 700 |
| 09:47 AM | $54.68 | Down $ -0.02 | $54.75 | $54.68 | 4,300 |
| 09:46 AM | $54.71 | Down $ -0.01 | $54.74 | $54.65 | 1,800 |
| 09:45 AM | $54.71 | Up $0.04 | $54.71 | $54.67 | 300 |
| 09:44 AM | $54.67 | Up $0.05 | $54.69 | $54.62 | 2,200 |
| 09:43 AM | $54.62 | Up $0.08 | $54.62 | $54.54 | 500 |
| 09:42 AM | $54.54 | Up $0.12 | $54.54 | $54.47 | 2,000 |
| 09:41 AM | $54.43 | Up $0.00 | $54.44 | $54.41 | 1,500 |
| 09:40 AM | $54.42 | Up $0.06 | $54.43 | $54.38 | 300 |
| 09:38 AM | $54.36 | Up $0.09 | $54.36 | $54.36 | 100 |
| 09:38 AM | $54.36 | Up $0.00 | $54.36 | $54.36 | 0 |
| 09:37 AM | $54.27 | Up $0.08 | $54.29 | $54.25 | 600 |
| 09:36 AM | $54.19 | Up $0.04 | $54.23 | $54.18 | 1,100 |
| 09:35 AM | $54.15 | Up $0.02 | $54.18 | $54.13 | 700 |
| 09:34 AM | $54.13 | Down $ -0.02 | $54.21 | $54.06 | 6,100 |
| 09:33 AM | $54.15 | Down $ -0.07 | $54.15 | $54.10 | 8,900 |
| 09:32 AM | $54.22 | Up $0.17 | $54.29 | $54.10 | 1,500 |
| 09:31 AM | $54.05 | Down $ -0.32 | $54.52 | $53.96 | 27,500 |
| 09:30 AM | $54.37 | Up $1.39 | $54.98 | $54.37 | 11,300 |
| Previous close | $52.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 11-09-2025 | $54.33 | $54.22 | $54.33 | $53.96 | 331,600 |
| 10-09-2025 | $53.41 | $53.35 | $53.56 | $53.11 | 421,300 |
| 09-09-2025 | $54.18 | $53.58 | $54.19 | $53.56 | 588,000 |
| 08-09-2025 | $53.70 | $53.88 | $53.95 | $53.59 | 313,700 |
| 05-09-2025 | $54.30 | $54.55 | $54.59 | $54.25 | 184,500 |
| 04-09-2025 | $54.55 | $54.59 | $54.76 | $54.42 | 229,800 |
| 03-09-2025 | $54.83 | $54.50 | $54.84 | $54.38 | 239,600 |
| 02-09-2025 | $54.07 | $53.72 | $54.21 | $53.69 | 310,100 |
| 29-08-2025 | $54.85 | $54.76 | $55.20 | $54.71 | 444,000 |
| 28-08-2025 | $55.09 | $55.09 | $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 |
Graphs are not available, please refer to the detailed table