Quotes and Market Data
Find a quote
TMX GROUP LIMITED
56.92 Up 0.00 (0.00 %)
Delayed : 2025/08/15 17:40:00
- Previous close $56.92
- Opening $56.70
- Price Ask $56.73
- Price Bid $56.73
- Size Bid 2
- Size Ask 2
- Today High $57.30
- Today Low $56.59
- 52 Weeks High $57.98
- 52 Weeks Low $41.50
- Volume 674,497
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.92 | Down $ -0.02 | $56.92 | $56.92 | 178,000 |
| 03:59 PM | $56.94 | Up $0.03 | $56.95 | $56.90 | 10,300 |
| 03:58 PM | $56.91 | Down $ -0.01 | $56.93 | $56.90 | 4,400 |
| 03:57 PM | $56.92 | Up $0.01 | $56.93 | $56.90 | 4,500 |
| 03:56 PM | $56.91 | Down $ -0.04 | $56.94 | $56.90 | 9,300 |
| 03:55 PM | $56.95 | Up $0.03 | $56.96 | $56.92 | 4,600 |
| 03:54 PM | $56.92 | Up $0.00 | $56.92 | $56.89 | 3,100 |
| 03:53 PM | $56.92 | Up $0.02 | $56.93 | $56.89 | 5,000 |
| 03:52 PM | $56.90 | Up $0.10 | $56.90 | $56.80 | 4,700 |
| 03:51 PM | $56.80 | Up $0.03 | $56.81 | $56.79 | 1,600 |
| 03:50 PM | $56.77 | Up $0.12 | $56.82 | $56.67 | 4,800 |
| 03:49 PM | $56.65 | Up $0.00 | $56.65 | $56.65 | 900 |
| 03:48 PM | $56.65 | Up $0.00 | $56.65 | $56.65 | 1,100 |
| 03:47 PM | $56.65 | Down $ -0.01 | $56.66 | $56.65 | 800 |
| 03:46 PM | $56.66 | Down $ -0.02 | $56.66 | $56.66 | 500 |
| 03:45 PM | $56.68 | Up $0.01 | $56.69 | $56.67 | 1,900 |
| 03:44 PM | $56.67 | Down $ -0.01 | $56.68 | $56.67 | 2,600 |
| 03:43 PM | $56.68 | Down $ -0.03 | $56.68 | $56.68 | 100 |
| 03:40 PM | $56.71 | Down $ -0.02 | $56.72 | $56.69 | 1,600 |
| 03:40 PM | $56.71 | Up $0.00 | $56.72 | $56.69 | 0 |
| 03:40 PM | $56.71 | Up $0.00 | $56.72 | $56.69 | 0 |
| 03:39 PM | $56.73 | Up $0.02 | $56.73 | $56.70 | 1,600 |
| 03:38 PM | $56.71 | Up $0.03 | $56.71 | $56.67 | 1,800 |
| 03:37 PM | $56.68 | Up $0.00 | $56.68 | $56.68 | 600 |
| 03:36 PM | $56.68 | Down $ -0.05 | $56.72 | $56.68 | 5,200 |
| 03:35 PM | $56.73 | Up $0.00 | $56.73 | $56.71 | 900 |
| 03:34 PM | $56.73 | Down $ -0.02 | $56.74 | $56.71 | 700 |
| 03:33 PM | $56.75 | Up $0.06 | $56.75 | $56.71 | 400 |
| 03:32 PM | $56.69 | Down $ -0.04 | $56.74 | $56.69 | 600 |
| 03:31 PM | $56.73 | Up $0.01 | $56.73 | $56.73 | 200 |
| 03:30 PM | $56.72 | Up $0.13 | $56.72 | $56.60 | 5,200 |
| 03:28 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 200 |
| 03:28 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 03:26 PM | $56.59 | Down $ -0.01 | $56.59 | $56.59 | 300 |
| 03:26 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 03:24 PM | $56.60 | Down $ -0.02 | $56.60 | $56.60 | 600 |
| 03:24 PM | $56.60 | Up $0.00 | $56.60 | $56.60 | 0 |
| 03:22 PM | $56.62 | Down $ -0.05 | $56.67 | $56.62 | 1,600 |
| 03:22 PM | $56.62 | Up $0.00 | $56.67 | $56.62 | 0 |
| 03:21 PM | $56.67 | Down $ -0.04 | $56.67 | $56.67 | 200 |
| 03:20 PM | $56.70 | Down $ -0.03 | $56.70 | $56.70 | 100 |
| 03:19 PM | $56.73 | Down $ -0.04 | $56.76 | $56.73 | 24,800 |
| 03:18 PM | $56.77 | Up $0.00 | $56.77 | $56.77 | 200 |
| 03:17 PM | $56.77 | Up $0.00 | $56.77 | $56.76 | 300 |
| 03:16 PM | $56.77 | Up $0.00 | $56.77 | $56.77 | 500 |
| 03:15 PM | $56.77 | Up $0.00 | $56.77 | $56.76 | 500 |
| 03:14 PM | $56.77 | Up $0.02 | $56.77 | $56.76 | 300 |
| 03:12 PM | $56.75 | Down $ -0.03 | $56.75 | $56.75 | 700 |
| 03:12 PM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 03:10 PM | $56.78 | Up $0.00 | $56.78 | $56.77 | 300 |
| 03:10 PM | $56.78 | Up $0.00 | $56.78 | $56.77 | 0 |
| 03:09 PM | $56.78 | Up $0.01 | $56.78 | $56.76 | 400 |
| 03:08 PM | $56.77 | Up $0.00 | $56.77 | $56.76 | 200 |
| 03:07 PM | $56.77 | Up $0.02 | $56.77 | $56.75 | 900 |
| 03:06 PM | $56.75 | Down $ -0.01 | $56.75 | $56.75 | 200 |
| 03:03 PM | $56.76 | Down $ -0.05 | $56.78 | $56.76 | 2,300 |
| 03:03 PM | $56.76 | Up $0.00 | $56.78 | $56.76 | 0 |
| 03:03 PM | $56.76 | Up $0.00 | $56.78 | $56.76 | 0 |
| 03:01 PM | $56.81 | Up $0.01 | $56.81 | $56.81 | 300 |
| 03:01 PM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 02:59 PM | $56.80 | Up $0.00 | $56.81 | $56.80 | 1,000 |
| 02:59 PM | $56.80 | Up $0.00 | $56.81 | $56.80 | 0 |
| 02:57 PM | $56.80 | Down $ -0.03 | $56.82 | $56.80 | 1,100 |
| 02:57 PM | $56.80 | Up $0.00 | $56.82 | $56.80 | 0 |
| 02:56 PM | $56.83 | Down $0.00 | $56.83 | $56.82 | 300 |
| 02:55 PM | $56.83 | Down $ -0.07 | $56.91 | $56.83 | 3,800 |
| 02:54 PM | $56.90 | Down $ -0.01 | $56.90 | $56.90 | 100 |
| 02:53 PM | $56.91 | Down $0.00 | $56.94 | $56.90 | 1,100 |
| 02:52 PM | $56.91 | Up $0.02 | $56.91 | $56.91 | 100 |
| 02:51 PM | $56.89 | Down $ -0.03 | $56.93 | $56.89 | 600 |
| 02:50 PM | $56.92 | Down $ -0.01 | $56.92 | $56.92 | 200 |
| 02:49 PM | $56.93 | Up $0.07 | $56.93 | $56.88 | 900 |
| 02:48 PM | $56.86 | Up $0.00 | $56.86 | $56.86 | 100 |
| 02:45 PM | $56.86 | Down $ -0.04 | $56.86 | $56.86 | 300 |
| 02:45 PM | $56.86 | Up $0.00 | $56.86 | $56.86 | 0 |
| 02:45 PM | $56.86 | Up $0.00 | $56.86 | $56.86 | 0 |
| 02:43 PM | $56.90 | Up $0.00 | $56.90 | $56.84 | 5,000 |
| 02:43 PM | $56.90 | Up $0.00 | $56.90 | $56.84 | 0 |
| 02:42 PM | $56.90 | Up $0.02 | $56.90 | $56.88 | 300 |
| 02:41 PM | $56.88 | Down $ -0.02 | $56.91 | $56.88 | 400 |
| 02:40 PM | $56.90 | Up $0.00 | $56.91 | $56.90 | 300 |
| 02:39 PM | $56.90 | Up $0.00 | $56.90 | $56.87 | 1,700 |
| 02:34 PM | $56.90 | Up $0.04 | $56.90 | $56.88 | 500 |
| 02:34 PM | $56.90 | Up $0.00 | $56.90 | $56.88 | 0 |
| 02:34 PM | $56.90 | Up $0.00 | $56.90 | $56.88 | 0 |
| 02:34 PM | $56.90 | Up $0.00 | $56.90 | $56.88 | 0 |
| 02:34 PM | $56.90 | Up $0.00 | $56.90 | $56.88 | 0 |
| 02:33 PM | $56.86 | Up $0.00 | $56.86 | $56.85 | 800 |
| 02:29 PM | $56.86 | Up $0.12 | $56.86 | $56.75 | 1,800 |
| 02:29 PM | $56.86 | Up $0.00 | $56.86 | $56.75 | 0 |
| 02:29 PM | $56.86 | Up $0.00 | $56.86 | $56.75 | 0 |
| 02:29 PM | $56.86 | Up $0.00 | $56.86 | $56.75 | 0 |
| 02:27 PM | $56.74 | Down $ -0.01 | $56.74 | $56.74 | 1,600 |
| 02:27 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 02:25 PM | $56.75 | Up $0.00 | $56.75 | $56.75 | 200 |
| 02:25 PM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 02:24 PM | $56.75 | Up $0.00 | $56.75 | $56.74 | 1,000 |
| 02:20 PM | $56.75 | Up $0.00 | $56.75 | $56.75 | 400 |
| 02:20 PM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 02:20 PM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 02:20 PM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 02:19 PM | $56.75 | Up $0.01 | $56.76 | $56.75 | 900 |
| 02:18 PM | $56.74 | Down $ -0.01 | $56.74 | $56.73 | 600 |
| 02:17 PM | $56.75 | Up $0.00 | $56.75 | $56.74 | 700 |
| 02:15 PM | $56.75 | Up $0.10 | $56.75 | $56.63 | 2,600 |
| 02:15 PM | $56.75 | Up $0.00 | $56.75 | $56.63 | 0 |
| 02:14 PM | $56.65 | Down $ -0.15 | $56.79 | $56.65 | 3,200 |
| 02:12 PM | $56.80 | Up $0.01 | $56.80 | $56.80 | 100 |
| 02:12 PM | $56.80 | Up $0.00 | $56.80 | $56.80 | 0 |
| 02:08 PM | $56.79 | Down $ -0.03 | $56.79 | $56.79 | 100 |
| 02:08 PM | $56.79 | Up $0.00 | $56.79 | $56.79 | 0 |
| 02:08 PM | $56.79 | Up $0.00 | $56.79 | $56.79 | 0 |
| 02:08 PM | $56.79 | Up $0.00 | $56.79 | $56.79 | 0 |
| 02:03 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 200 |
| 02:03 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 02:03 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 02:03 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 02:03 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 02:02 PM | $56.82 | Up $0.02 | $56.82 | $56.79 | 500 |
| 02:01 PM | $56.80 | Up $0.03 | $56.83 | $56.70 | 8,500 |
| 02:00 PM | $56.77 | Down $ -0.01 | $56.77 | $56.77 | 500 |
| 01:56 PM | $56.78 | Down $ -0.02 | $56.79 | $56.77 | 700 |
| 01:56 PM | $56.78 | Up $0.00 | $56.79 | $56.77 | 0 |
| 01:56 PM | $56.78 | Up $0.00 | $56.79 | $56.77 | 0 |
| 01:56 PM | $56.78 | Up $0.00 | $56.79 | $56.77 | 0 |
| 01:53 PM | $56.80 | Down $ -0.05 | $56.89 | $56.80 | 1,500 |
| 01:53 PM | $56.80 | Up $0.00 | $56.89 | $56.80 | 0 |
| 01:53 PM | $56.80 | Up $0.00 | $56.89 | $56.80 | 0 |
| 01:52 PM | $56.85 | Down $ -0.02 | $56.90 | $56.85 | 51,200 |
| 01:51 PM | $56.87 | Down $ -0.11 | $56.93 | $56.84 | 14,200 |
| 01:49 PM | $56.98 | Down $ -0.01 | $56.98 | $56.94 | 2,000 |
| 01:49 PM | $56.98 | Up $0.00 | $56.98 | $56.94 | 0 |
| 01:48 PM | $56.99 | Up $0.04 | $57.00 | $56.97 | 1,700 |
| 01:47 PM | $56.95 | Down $ -0.05 | $56.97 | $56.95 | 1,400 |
| 01:46 PM | $57.00 | Down $ -0.05 | $57.01 | $56.99 | 6,800 |
| 01:45 PM | $57.05 | Up $0.02 | $57.05 | $57.05 | 100 |
| 01:44 PM | $57.03 | Down $ -0.03 | $57.03 | $57.03 | 100 |
| 01:43 PM | $57.06 | Down $ -0.01 | $57.06 | $57.03 | 200 |
| 01:42 PM | $57.07 | Up $0.06 | $57.07 | $57.01 | 700 |
| 01:40 PM | $57.01 | Down $ -0.01 | $57.02 | $56.99 | 5,200 |
| 01:40 PM | $57.01 | Up $0.00 | $57.02 | $56.99 | 0 |
| 01:39 PM | $57.02 | Up $0.01 | $57.02 | $56.99 | 2,700 |
| 01:38 PM | $57.01 | Up $0.00 | $57.01 | $57.00 | 400 |
| 01:37 PM | $57.01 | Down $ -0.02 | $57.01 | $57.01 | 200 |
| 01:36 PM | $57.03 | Down $ -0.03 | $57.04 | $57.03 | 800 |
| 01:35 PM | $57.06 | Down $ -0.08 | $57.13 | $57.06 | 2,900 |
| 01:34 PM | $57.14 | Down $ -0.01 | $57.15 | $57.14 | 600 |
| 01:33 PM | $57.15 | Down $0.00 | $57.16 | $57.15 | 500 |
| 01:32 PM | $57.15 | Down $ -0.01 | $57.17 | $57.15 | 600 |
| 01:31 PM | $57.16 | Down $ -0.01 | $57.16 | $57.16 | 500 |
| 01:30 PM | $57.17 | Up $0.00 | $57.17 | $57.16 | 500 |
| 01:28 PM | $57.17 | Down $ -0.02 | $57.19 | $57.17 | 1,100 |
| 01:28 PM | $57.17 | Up $0.00 | $57.19 | $57.17 | 0 |
| 01:27 PM | $57.19 | Down $ -0.01 | $57.19 | $57.19 | 500 |
| 01:26 PM | $57.20 | Up $0.03 | $57.22 | $57.20 | 1,300 |
| 01:25 PM | $57.17 | Up $0.03 | $57.17 | $57.15 | 1,000 |
| 01:24 PM | $57.14 | Up $0.01 | $57.15 | $57.13 | 400 |
| 01:23 PM | $57.13 | Up $0.01 | $57.14 | $57.13 | 800 |
| 01:22 PM | $57.12 | Up $0.02 | $57.12 | $57.10 | 1,800 |
| 01:21 PM | $57.10 | Up $0.00 | $57.10 | $57.10 | 200 |
| 01:20 PM | $57.10 | Down $ -0.02 | $57.12 | $57.10 | 700 |
| 01:19 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 200 |
| 01:18 PM | $57.12 | Down $ -0.03 | $57.15 | $57.12 | 1,900 |
| 01:17 PM | $57.15 | Up $0.00 | $57.15 | $57.15 | 1,200 |
| 01:15 PM | $57.15 | Up $0.00 | $57.15 | $57.15 | 600 |
| 01:15 PM | $57.15 | Up $0.00 | $57.15 | $57.15 | 0 |
| 01:14 PM | $57.15 | Down $ -0.02 | $57.16 | $57.15 | 1,100 |
| 01:13 PM | $57.17 | Up $0.04 | $57.17 | $57.14 | 700 |
| 01:12 PM | $57.13 | Up $0.02 | $57.15 | $57.12 | 2,900 |
| 01:11 PM | $57.11 | Up $0.04 | $57.12 | $57.08 | 5,200 |
| 01:10 PM | $57.07 | Down $ -0.02 | $57.10 | $57.07 | 2,900 |
| 01:09 PM | $57.10 | Up $0.00 | $57.10 | $57.10 | 500 |
| 01:08 PM | $57.10 | Up $0.00 | $57.10 | $57.10 | 700 |
| 01:07 PM | $57.10 | Up $0.00 | $57.10 | $57.10 | 200 |
| 01:06 PM | $57.10 | Down $ -0.01 | $57.10 | $57.09 | 1,300 |
| 01:05 PM | $57.10 | Up $0.00 | $57.10 | $57.10 | 300 |
| 01:04 PM | $57.10 | Down $ -0.01 | $57.10 | $57.10 | 200 |
| 01:02 PM | $57.11 | Up $0.00 | $57.11 | $57.10 | 600 |
| 01:02 PM | $57.11 | Up $0.00 | $57.11 | $57.10 | 0 |
| 01:01 PM | $57.11 | Up $0.01 | $57.11 | $57.10 | 700 |
| 12:59 PM | $57.10 | Down $ -0.03 | $57.11 | $57.10 | 400 |
| 12:59 PM | $57.10 | Up $0.00 | $57.11 | $57.10 | 0 |
| 12:58 PM | $57.13 | Down $ -0.01 | $57.13 | $57.09 | 4,300 |
| 12:56 PM | $57.14 | Up $0.04 | $57.14 | $57.11 | 1,500 |
| 12:56 PM | $57.14 | Up $0.00 | $57.14 | $57.11 | 0 |
| 12:54 PM | $57.10 | Down $ -0.01 | $57.11 | $57.10 | 1,600 |
| 12:54 PM | $57.10 | Up $0.00 | $57.11 | $57.10 | 0 |
| 12:53 PM | $57.11 | Up $0.02 | $57.11 | $57.09 | 1,600 |
| 12:52 PM | $57.09 | Up $0.06 | $57.09 | $57.02 | 2,200 |
| 12:50 PM | $57.03 | Down $ -0.03 | $57.04 | $56.98 | 3,300 |
| 12:50 PM | $57.03 | Up $0.00 | $57.04 | $56.98 | 0 |
| 12:45 PM | $57.06 | Down $ -0.07 | $57.11 | $57.05 | 1,700 |
| 12:45 PM | $57.06 | Up $0.00 | $57.11 | $57.05 | 0 |
| 12:45 PM | $57.06 | Up $0.00 | $57.11 | $57.05 | 0 |
| 12:45 PM | $57.06 | Up $0.00 | $57.11 | $57.05 | 0 |
| 12:45 PM | $57.06 | Up $0.00 | $57.11 | $57.05 | 0 |
| 12:42 PM | $57.13 | Up $0.00 | $57.13 | $57.13 | 100 |
| 12:42 PM | $57.13 | Up $0.00 | $57.13 | $57.13 | 0 |
| 12:42 PM | $57.13 | Up $0.00 | $57.13 | $57.13 | 0 |
| 12:40 PM | $57.13 | Down $ -0.08 | $57.17 | $57.13 | 700 |
| 12:40 PM | $57.13 | Up $0.00 | $57.17 | $57.13 | 0 |
| 12:35 PM | $57.21 | Down $ -0.08 | $57.30 | $57.19 | 8,000 |
| 12:35 PM | $57.21 | Up $0.00 | $57.30 | $57.19 | 0 |
| 12:35 PM | $57.21 | Up $0.00 | $57.30 | $57.19 | 0 |
| 12:35 PM | $57.21 | Up $0.00 | $57.30 | $57.19 | 0 |
| 12:35 PM | $57.21 | Up $0.00 | $57.30 | $57.19 | 0 |
| 12:34 PM | $57.29 | Up $0.00 | $57.29 | $57.28 | 200 |
| 12:33 PM | $57.29 | Up $0.01 | $57.29 | $57.28 | 500 |
| 12:32 PM | $57.28 | Up $0.03 | $57.28 | $57.22 | 4,300 |
| 12:30 PM | $57.25 | Up $0.00 | $57.25 | $57.25 | 200 |
| 12:30 PM | $57.25 | Up $0.00 | $57.25 | $57.25 | 0 |
| 12:29 PM | $57.25 | Down $ -0.01 | $57.25 | $57.25 | 100 |
| 12:27 PM | $57.26 | Up $0.00 | $57.26 | $57.26 | 100 |
| 12:27 PM | $57.26 | Up $0.00 | $57.26 | $57.26 | 0 |
| 12:26 PM | $57.26 | Down $ -0.02 | $57.28 | $57.26 | 1,400 |
| 12:25 PM | $57.28 | Up $0.04 | $57.28 | $57.25 | 900 |
| 12:23 PM | $57.24 | Up $0.00 | $57.24 | $57.24 | 200 |
| 12:23 PM | $57.24 | Up $0.00 | $57.24 | $57.24 | 0 |
| 12:22 PM | $57.24 | Up $0.02 | $57.24 | $57.21 | 1,700 |
| 12:20 PM | $57.22 | Up $0.02 | $57.22 | $57.21 | 600 |
| 12:20 PM | $57.22 | Up $0.00 | $57.22 | $57.21 | 0 |
| 12:17 PM | $57.20 | Up $0.00 | $57.20 | $57.20 | 200 |
| 12:17 PM | $57.20 | Up $0.00 | $57.20 | $57.20 | 0 |
| 12:17 PM | $57.20 | Up $0.00 | $57.20 | $57.20 | 0 |
| 12:16 PM | $57.20 | Up $0.04 | $57.21 | $57.15 | 2,800 |
| 12:15 PM | $57.16 | Up $0.06 | $57.16 | $57.10 | 1,500 |
| 12:12 PM | $57.10 | Up $0.00 | $57.10 | $57.09 | 800 |
| 12:12 PM | $57.10 | Up $0.00 | $57.10 | $57.09 | 0 |
| 12:12 PM | $57.10 | Up $0.00 | $57.10 | $57.09 | 0 |
| 12:11 PM | $57.10 | Up $0.01 | $57.10 | $57.10 | 800 |
| 12:10 PM | $57.09 | Down $ -0.01 | $57.09 | $57.09 | 900 |
| 12:09 PM | $57.10 | Up $0.02 | $57.10 | $57.08 | 900 |
| 12:08 PM | $57.08 | Up $0.01 | $57.08 | $57.08 | 200 |
| 12:07 PM | $57.07 | Up $0.01 | $57.07 | $57.07 | 100 |
| 12:05 PM | $57.07 | Up $0.00 | $57.08 | $57.07 | 800 |
| 12:05 PM | $57.07 | Up $0.00 | $57.08 | $57.07 | 0 |
| 12:04 PM | $57.06 | Down $ -0.01 | $57.06 | $57.06 | 500 |
| 12:02 PM | $57.07 | Up $0.00 | $57.07 | $57.06 | 900 |
| 12:02 PM | $57.07 | Up $0.00 | $57.07 | $57.06 | 0 |
| 12:01 PM | $57.07 | Down $ -0.02 | $57.08 | $57.07 | 400 |
| 12:00 PM | $57.09 | Up $0.04 | $57.09 | $57.06 | 1,100 |
| 11:59 AM | $57.05 | Up $0.00 | $57.05 | $57.05 | 100 |
| 11:58 AM | $57.05 | Up $0.01 | $57.05 | $57.05 | 100 |
| 11:57 AM | $57.04 | Down $ -0.01 | $57.05 | $57.04 | 300 |
| 11:56 AM | $57.05 | Down $ -0.01 | $57.05 | $57.05 | 200 |
| 11:55 AM | $57.06 | Down $ -0.01 | $57.06 | $57.06 | 100 |
| 11:54 AM | $57.07 | Up $0.04 | $57.09 | $57.04 | 3,600 |
| 11:53 AM | $57.03 | Up $0.00 | $57.03 | $57.02 | 600 |
| 11:52 AM | $57.03 | Up $0.02 | $57.04 | $57.02 | 1,100 |
| 11:49 AM | $57.01 | Up $0.00 | $57.01 | $57.01 | 100 |
| 11:49 AM | $57.01 | Up $0.00 | $57.01 | $57.01 | 0 |
| 11:49 AM | $57.01 | Up $0.00 | $57.01 | $57.01 | 0 |
| 11:48 AM | $57.01 | Up $0.00 | $57.01 | $57.01 | 100 |
| 11:46 AM | $57.01 | Up $0.01 | $57.02 | $57.01 | 500 |
| 11:46 AM | $57.01 | Up $0.00 | $57.02 | $57.01 | 0 |
| 11:45 AM | $57.00 | Up $0.00 | $57.02 | $57.00 | 600 |
| 11:44 AM | $57.00 | Up $0.00 | $57.02 | $56.96 | 6,200 |
| 11:43 AM | $57.00 | Down $ -0.01 | $57.00 | $57.00 | 100 |
| 11:42 AM | $57.01 | Up $0.01 | $57.01 | $56.98 | 500 |
| 11:41 AM | $57.00 | Up $0.04 | $57.00 | $56.97 | 400 |
| 11:40 AM | $56.96 | Down $ -0.03 | $56.97 | $56.96 | 1,400 |
| 11:39 AM | $56.99 | Down $ -0.02 | $57.02 | $56.99 | 2,100 |
| 11:37 AM | $57.01 | Up $0.00 | $57.01 | $57.01 | 200 |
| 11:37 AM | $57.01 | Up $0.00 | $57.01 | $57.01 | 0 |
| 11:36 AM | $57.01 | Down $ -0.01 | $57.01 | $57.01 | 700 |
| 11:35 AM | $57.02 | Up $0.02 | $57.02 | $57.00 | 1,300 |
| 11:34 AM | $57.00 | Up $0.00 | $57.00 | $57.00 | 400 |
| 11:32 AM | $57.00 | Up $0.01 | $57.00 | $56.99 | 1,000 |
| 11:32 AM | $57.00 | Up $0.00 | $57.00 | $56.99 | 0 |
| 11:31 AM | $56.99 | Up $0.00 | $56.99 | $56.98 | 400 |
| 11:30 AM | $56.99 | Down $ -0.01 | $57.01 | $56.99 | 1,700 |
| 11:29 AM | $57.00 | Up $0.00 | $57.00 | $57.00 | 400 |
| 11:28 AM | $57.00 | Up $0.00 | $57.01 | $56.98 | 3,400 |
| 11:27 AM | $57.00 | Up $0.00 | $57.00 | $56.99 | 500 |
| 11:25 AM | $57.00 | Down $ -0.02 | $57.00 | $56.99 | 300 |
| 11:25 AM | $57.00 | Up $0.00 | $57.00 | $56.99 | 0 |
| 11:23 AM | $57.02 | Down $ -0.03 | $57.02 | $57.01 | 900 |
| 11:23 AM | $57.02 | Up $0.00 | $57.02 | $57.01 | 0 |
| 11:19 AM | $57.05 | Up $0.01 | $57.05 | $57.03 | 500 |
| 11:19 AM | $57.05 | Up $0.00 | $57.05 | $57.03 | 0 |
| 11:19 AM | $57.05 | Up $0.00 | $57.05 | $57.03 | 0 |
| 11:19 AM | $57.05 | Up $0.00 | $57.05 | $57.03 | 0 |
| 11:16 AM | $57.04 | Up $0.02 | $57.04 | $57.02 | 700 |
| 11:16 AM | $57.04 | Up $0.00 | $57.04 | $57.02 | 0 |
| 11:16 AM | $57.04 | Up $0.00 | $57.04 | $57.02 | 0 |
| 11:15 AM | $57.03 | Down $ -0.02 | $57.03 | $57.03 | 100 |
| 11:14 AM | $57.05 | Up $0.04 | $57.05 | $57.03 | 1,300 |
| 11:11 AM | $57.01 | Down $ -0.03 | $57.02 | $56.99 | 1,000 |
| 11:11 AM | $57.01 | Up $0.00 | $57.02 | $56.99 | 0 |
| 11:11 AM | $57.01 | Up $0.00 | $57.02 | $56.99 | 0 |
| 11:09 AM | $57.04 | Down $ -0.04 | $57.07 | $57.04 | 300 |
| 11:09 AM | $57.04 | Up $0.00 | $57.07 | $57.04 | 0 |
| 11:08 AM | $57.08 | Up $0.00 | $57.08 | $57.08 | 100 |
| 11:07 AM | $57.08 | Down $ -0.01 | $57.08 | $57.08 | 200 |
| 11:06 AM | $57.09 | Up $0.01 | $57.09 | $57.08 | 1,100 |
| 11:05 AM | $57.08 | Up $0.01 | $57.08 | $57.08 | 100 |
| 11:04 AM | $57.07 | Up $0.00 | $57.07 | $57.07 | 300 |
| 11:03 AM | $57.07 | Down $ -0.02 | $57.07 | $57.07 | 200 |
| 11:02 AM | $57.09 | Up $0.04 | $57.09 | $57.07 | 1,100 |
| 11:00 AM | $57.05 | Down $ -0.01 | $57.05 | $57.05 | 100 |
| 11:00 AM | $57.05 | Up $0.00 | $57.05 | $57.05 | 0 |
| 10:59 AM | $57.06 | Down $ -0.04 | $57.06 | $57.06 | 300 |
| 10:58 AM | $57.10 | Down $ -0.03 | $57.11 | $57.10 | 200 |
| 10:57 AM | $57.13 | Up $0.07 | $57.14 | $57.08 | 4,100 |
| 10:56 AM | $57.06 | Up $0.04 | $57.07 | $57.03 | 1,300 |
| 10:54 AM | $57.02 | Up $0.01 | $57.02 | $57.02 | 1,300 |
| 10:54 AM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 10:53 AM | $57.01 | Down $ -0.01 | $57.02 | $57.00 | 2,500 |
| 10:52 AM | $57.02 | Up $0.01 | $57.02 | $57.02 | 700 |
| 10:50 AM | $57.01 | Down $ -0.01 | $57.02 | $57.01 | 600 |
| 10:50 AM | $57.01 | Up $0.00 | $57.02 | $57.01 | 0 |
| 10:48 AM | $57.02 | Down $ -0.03 | $57.02 | $57.02 | 100 |
| 10:48 AM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 10:47 AM | $57.05 | Down $ -0.02 | $57.06 | $57.05 | 200 |
| 10:46 AM | $57.07 | Up $0.03 | $57.07 | $57.04 | 1,400 |
| 10:44 AM | $57.04 | Up $0.00 | $57.04 | $57.04 | 800 |
| 10:44 AM | $57.04 | Up $0.00 | $57.04 | $57.04 | 0 |
| 10:42 AM | $57.04 | Up $0.00 | $57.04 | $57.02 | 400 |
| 10:42 AM | $57.04 | Up $0.00 | $57.04 | $57.02 | 0 |
| 10:40 AM | $57.04 | Up $0.01 | $57.04 | $57.03 | 700 |
| 10:40 AM | $57.04 | Up $0.00 | $57.04 | $57.03 | 0 |
| 10:39 AM | $57.03 | Up $0.02 | $57.03 | $57.02 | 400 |
| 10:38 AM | $57.01 | Down $ -0.02 | $57.02 | $57.01 | 200 |
| 10:36 AM | $57.03 | Down $ -0.01 | $57.03 | $57.00 | 2,800 |
| 10:36 AM | $57.03 | Up $0.00 | $57.03 | $57.00 | 0 |
| 10:35 AM | $57.04 | Up $0.02 | $57.04 | $57.02 | 600 |
| 10:34 AM | $57.02 | Up $0.00 | $57.02 | $57.02 | 100 |
| 10:33 AM | $57.02 | Up $0.01 | $57.02 | $57.00 | 900 |
| 10:32 AM | $57.01 | Down $ -0.04 | $57.02 | $57.01 | 200 |
| 10:31 AM | $57.05 | Up $0.01 | $57.05 | $57.05 | 100 |
| 10:30 AM | $57.04 | Down $ -0.01 | $57.04 | $57.04 | 400 |
| 10:29 AM | $57.05 | Up $0.02 | $57.08 | $57.05 | 2,400 |
| 10:28 AM | $57.03 | Down $ -0.01 | $57.04 | $57.03 | 300 |
| 10:27 AM | $57.04 | Down $ -0.01 | $57.07 | $57.04 | 900 |
| 10:26 AM | $57.05 | Up $0.03 | $57.05 | $57.04 | 800 |
| 10:25 AM | $57.02 | Up $0.01 | $57.02 | $57.00 | 300 |
| 10:24 AM | $57.01 | Up $0.03 | $57.01 | $56.98 | 600 |
| 10:23 AM | $56.98 | Up $0.00 | $56.98 | $56.96 | 1,000 |
| 10:22 AM | $56.98 | Up $0.01 | $56.99 | $56.98 | 500 |
| 10:21 AM | $56.97 | Down $ -0.03 | $56.97 | $56.96 | 700 |
| 10:20 AM | $57.00 | Up $0.10 | $57.00 | $56.91 | 53,200 |
| 10:19 AM | $56.90 | Down $ -0.09 | $56.98 | $56.89 | 3,000 |
| 10:18 AM | $56.99 | Down $ -0.02 | $56.99 | $56.99 | 200 |
| 10:17 AM | $57.00 | Up $0.02 | $57.00 | $56.99 | 700 |
| 10:16 AM | $56.98 | Down $ -0.01 | $56.99 | $56.96 | 1,200 |
| 10:15 AM | $56.99 | Up $0.00 | $56.99 | $56.99 | 100 |
| 10:14 AM | $56.99 | Down $ -0.01 | $57.00 | $56.98 | 2,400 |
| 10:13 AM | $57.00 | Up $0.00 | $57.00 | $57.00 | 100 |
| 10:12 AM | $57.00 | Up $0.00 | $57.01 | $56.99 | 2,200 |
| 10:11 AM | $57.00 | Up $0.04 | $57.00 | $56.97 | 1,100 |
| 10:10 AM | $56.96 | Down $ -0.01 | $56.97 | $56.96 | 2,000 |
| 10:09 AM | $56.97 | Up $0.00 | $56.97 | $56.97 | 400 |
| 10:08 AM | $56.97 | Down $ -0.01 | $56.97 | $56.97 | 700 |
| 10:07 AM | $56.98 | Up $0.00 | $56.99 | $56.96 | 3,200 |
| 10:06 AM | $56.98 | Up $0.00 | $56.98 | $56.98 | 200 |
| 10:05 AM | $56.98 | Down $0.00 | $56.98 | $56.98 | 100 |
| 10:04 AM | $56.98 | Down $ -0.01 | $56.98 | $56.98 | 100 |
| 10:03 AM | $56.99 | Up $0.00 | $56.99 | $56.99 | 200 |
| 10:02 AM | $56.99 | Up $0.00 | $56.99 | $56.99 | 100 |
| 10:01 AM | $56.99 | Up $0.00 | $57.01 | $56.99 | 200 |
| 10:00 AM | $56.99 | Down $ -0.02 | $57.02 | $56.98 | 600 |
| 09:59 AM | $57.01 | Down $ -0.03 | $57.01 | $56.96 | 1,900 |
| 09:58 AM | $57.04 | Down $ -0.03 | $57.09 | $57.04 | 500 |
| 09:57 AM | $57.07 | Up $0.09 | $57.10 | $57.00 | 2,200 |
| 09:56 AM | $56.98 | Down $ -0.08 | $56.98 | $56.98 | 100 |
| 09:53 AM | $57.06 | Up $0.05 | $57.06 | $57.05 | 500 |
| 09:53 AM | $57.06 | Up $0.00 | $57.06 | $57.05 | 0 |
| 09:53 AM | $57.06 | Up $0.00 | $57.06 | $57.05 | 0 |
| 09:52 AM | $57.01 | Down $ -0.05 | $57.07 | $57.01 | 2,600 |
| 09:51 AM | $57.06 | Down $ -0.03 | $57.11 | $57.06 | 500 |
| 09:48 AM | $57.09 | Up $0.00 | $57.15 | $57.06 | 500 |
| 09:48 AM | $57.09 | Up $0.00 | $57.15 | $57.06 | 0 |
| 09:48 AM | $57.09 | Up $0.00 | $57.15 | $57.06 | 0 |
| 09:47 AM | $57.09 | Up $0.05 | $57.18 | $56.96 | 6,800 |
| 09:37 AM | $57.04 | Up $0.00 | $57.04 | $57.00 | 700 |
| 09:37 AM | $57.04 | Up $0.00 | $57.04 | $57.00 | 0 |
| 09:37 AM | $57.04 | Up $0.00 | $57.04 | $57.00 | 0 |
| 09:37 AM | $57.04 | Up $0.00 | $57.04 | $57.00 | 0 |
| 09:37 AM | $57.04 | Up $0.00 | $57.04 | $57.00 | 0 |
| 09:37 AM | $57.04 | Up $0.00 | $57.04 | $57.00 | 0 |
| 09:37 AM | $57.04 | Up $0.00 | $57.04 | $57.00 | 0 |
| 09:37 AM | $57.04 | Up $0.00 | $57.04 | $57.00 | 0 |
| 09:37 AM | $57.04 | Up $0.00 | $57.04 | $57.00 | 0 |
| 09:37 AM | $57.04 | Up $0.00 | $57.04 | $57.00 | 0 |
| 09:35 AM | $57.04 | Up $0.04 | $57.04 | $57.04 | 100 |
| 09:35 AM | $57.04 | Up $0.00 | $57.04 | $57.04 | 0 |
| 09:33 AM | $57.00 | Down $ -0.06 | $57.00 | $56.89 | 5,400 |
| 09:33 AM | $57.00 | Up $0.00 | $57.00 | $56.89 | 0 |
| 09:32 AM | $57.06 | Up $0.36 | $57.19 | $56.97 | 4,800 |
| 09:30 AM | $56.70 | Down $ -0.22 | $56.70 | $56.70 | 900 |
| 09:30 AM | $56.70 | Up $0.00 | $56.70 | $56.70 | 0 |
| Previous close | $56.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-08-2025 | $57.10 | $57.06 | $57.30 | $56.98 | 50,800 |
| 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 |
| 17-07-2025 | $55.77 | $55.93 | $56.24 | $55.41 | 310,600 |
| 16-07-2025 | $57.01 | $56.91 | $57.08 | $56.61 | 299,000 |
| 15-07-2025 | $56.69 | $55.62 | $56.76 | $55.62 | 339,300 |
| 14-07-2025 | $55.75 | $55.80 | $55.92 | $55.64 | 179,500 |
| 11-07-2025 | $55.22 | $55.04 | $55.30 | $55.01 | 197,600 |
| 10-07-2025 | $55.52 | $55.29 | $55.72 | $55.09 | 170,600 |
| 09-07-2025 | $55.17 | $54.98 | $55.37 | $54.93 | 217,400 |
| 08-07-2025 | $54.99 | $55.52 | $55.57 | $54.93 | 408,800 |
| 07-07-2025 | $55.43 | $55.38 | $55.64 | $55.28 | 296,300 |
| 04-07-2025 | $55.26 | $55.25 | $55.49 | $55.04 | 245,000 |
Graphs are not available, please refer to the detailed table