Quotes and Market Data
Find a quote
TMX GROUP LIMITED
56.01 Up 1.20 (2.14 %)
Delayed : 2025/05/08 17:40:00
- Previous close $54.81
- Opening $55.33
- Price Ask $55.90
- Price Bid $55.90
- Size Bid 2
- Size Ask 1
- Today High $56.47
- Today Low $55.06
- 52 Weeks High $56.49
- 52 Weeks Low $35.65
- Volume 664,595
Fundamentals
- P/E Ratio : 34.79
- Earnings/Share : 10.19
- Dividends/Share : $0.20
- Current Div. Yield : 1.43
- Market Cap (M) : 15,572.39
- Shares Out (M) : 278.03
- Exchange : XTSE
- Ex Dividend Date : 2025/05/23
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.01 | Up $0.00 | $56.01 | $56.01 | 158,500 |
| 03:59 PM | $56.01 | Up $0.02 | $56.02 | $55.98 | 7,100 |
| 03:58 PM | $55.99 | Up $0.03 | $55.99 | $55.93 | 6,000 |
| 03:57 PM | $55.96 | Down $ -0.01 | $55.96 | $55.93 | 3,800 |
| 03:56 PM | $55.97 | Up $0.03 | $55.99 | $55.93 | 8,000 |
| 03:55 PM | $55.94 | Down $ -0.03 | $55.96 | $55.90 | 8,100 |
| 03:54 PM | $55.97 | Up $0.02 | $55.97 | $55.97 | 400 |
| 03:53 PM | $55.95 | Up $0.02 | $55.96 | $55.95 | 1,700 |
| 03:52 PM | $55.93 | Down $ -0.06 | $56.00 | $55.93 | 6,700 |
| 03:51 PM | $55.99 | Up $0.02 | $55.99 | $55.97 | 1,700 |
| 03:50 PM | $55.97 | Down $ -0.01 | $56.06 | $55.97 | 5,600 |
| 03:49 PM | $55.98 | Down $ -0.01 | $56.02 | $55.96 | 5,200 |
| 03:48 PM | $55.99 | Up $0.00 | $56.01 | $55.97 | 4,000 |
| 03:47 PM | $55.99 | Up $0.04 | $56.00 | $55.96 | 3,000 |
| 03:46 PM | $55.96 | Up $0.00 | $55.99 | $55.95 | 2,900 |
| 03:45 PM | $55.96 | Down $ -0.01 | $55.96 | $55.95 | 2,200 |
| 03:44 PM | $55.96 | Up $0.04 | $55.98 | $55.93 | 4,100 |
| 03:43 PM | $55.93 | Up $0.00 | $55.93 | $55.90 | 2,700 |
| 03:42 PM | $55.92 | Down $ -0.07 | $56.00 | $55.92 | 2,700 |
| 03:41 PM | $55.99 | Up $0.08 | $55.99 | $55.95 | 2,800 |
| 03:40 PM | $55.91 | Up $0.04 | $55.93 | $55.87 | 2,700 |
| 03:39 PM | $55.87 | Down $ -0.05 | $55.90 | $55.86 | 2,900 |
| 03:38 PM | $55.92 | Up $0.04 | $55.93 | $55.89 | 1,000 |
| 03:37 PM | $55.88 | Down $ -0.01 | $55.89 | $55.88 | 1,100 |
| 03:36 PM | $55.89 | Down $ -0.01 | $55.91 | $55.88 | 1,900 |
| 03:35 PM | $55.90 | Down $ -0.01 | $55.94 | $55.89 | 1,800 |
| 03:34 PM | $55.91 | Down $ -0.07 | $55.97 | $55.91 | 1,000 |
| 03:33 PM | $55.98 | Up $0.00 | $55.98 | $55.97 | 1,000 |
| 03:32 PM | $55.98 | Down $ -0.01 | $55.98 | $55.98 | 1,300 |
| 03:31 PM | $55.99 | Up $0.01 | $56.04 | $55.98 | 3,300 |
| 03:29 PM | $55.98 | Up $0.05 | $55.98 | $55.91 | 3,800 |
| 03:29 PM | $55.98 | Up $0.00 | $55.98 | $55.91 | 0 |
| 03:28 PM | $55.93 | Up $0.02 | $55.93 | $55.91 | 800 |
| 03:27 PM | $55.91 | Down $ -0.04 | $55.94 | $55.91 | 700 |
| 03:26 PM | $55.95 | Down $ -0.02 | $55.98 | $55.94 | 3,400 |
| 03:25 PM | $55.97 | Up $0.05 | $55.97 | $55.97 | 100 |
| 03:24 PM | $55.92 | Up $0.02 | $55.96 | $55.90 | 2,000 |
| 03:22 PM | $55.90 | Up $0.07 | $55.90 | $55.87 | 3,400 |
| 03:22 PM | $55.90 | Up $0.00 | $55.90 | $55.87 | 0 |
| 03:21 PM | $55.83 | Up $0.04 | $55.84 | $55.80 | 3,700 |
| 03:19 PM | $55.79 | Up $0.07 | $55.79 | $55.73 | 900 |
| 03:19 PM | $55.79 | Up $0.00 | $55.79 | $55.73 | 0 |
| 03:18 PM | $55.72 | Up $0.03 | $55.72 | $55.69 | 1,400 |
| 03:17 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 100 |
| 03:15 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 100 |
| 03:15 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 03:14 PM | $55.69 | Down $ -0.04 | $55.73 | $55.69 | 700 |
| 03:12 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 200 |
| 03:12 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 03:11 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 300 |
| 03:10 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 100 |
| 03:09 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 300 |
| 03:08 PM | $55.73 | Down $ -0.04 | $55.77 | $55.73 | 300 |
| 03:07 PM | $55.77 | Down $ -0.07 | $55.77 | $55.77 | 200 |
| 03:06 PM | $55.84 | Down $ -0.06 | $55.91 | $55.84 | 800 |
| 03:05 PM | $55.90 | Down $ -0.01 | $55.90 | $55.90 | 100 |
| 03:02 PM | $55.91 | Up $0.00 | $55.91 | $55.91 | 100 |
| 03:02 PM | $55.91 | Up $0.00 | $55.91 | $55.91 | 0 |
| 03:02 PM | $55.91 | Up $0.00 | $55.91 | $55.91 | 0 |
| 02:59 PM | $55.91 | Up $0.04 | $55.91 | $55.86 | 1,500 |
| 02:59 PM | $55.91 | Up $0.00 | $55.91 | $55.86 | 0 |
| 02:59 PM | $55.91 | Up $0.00 | $55.91 | $55.86 | 0 |
| 02:58 PM | $55.87 | Down $ -0.02 | $55.88 | $55.87 | 4,400 |
| 02:56 PM | $55.89 | Up $0.02 | $55.89 | $55.87 | 400 |
| 02:56 PM | $55.89 | Up $0.00 | $55.89 | $55.87 | 0 |
| 02:55 PM | $55.87 | Up $0.01 | $55.87 | $55.87 | 3,300 |
| 02:54 PM | $55.86 | Up $0.05 | $55.86 | $55.86 | 100 |
| 02:53 PM | $55.81 | Up $0.03 | $55.81 | $55.77 | 1,300 |
| 02:52 PM | $55.78 | Up $0.07 | $55.78 | $55.71 | 2,600 |
| 02:48 PM | $55.71 | Down $ -0.06 | $55.80 | $55.71 | 3,400 |
| 02:48 PM | $55.71 | Up $0.00 | $55.80 | $55.71 | 0 |
| 02:48 PM | $55.71 | Up $0.00 | $55.80 | $55.71 | 0 |
| 02:48 PM | $55.71 | Up $0.00 | $55.80 | $55.71 | 0 |
| 02:47 PM | $55.77 | Up $0.02 | $55.77 | $55.76 | 500 |
| 02:46 PM | $55.76 | Down $ -0.01 | $55.76 | $55.76 | 1,600 |
| 02:44 PM | $55.77 | Up $0.05 | $55.77 | $55.75 | 2,100 |
| 02:44 PM | $55.77 | Up $0.00 | $55.77 | $55.75 | 0 |
| 02:43 PM | $55.72 | Down $ -0.02 | $55.72 | $55.72 | 100 |
| 02:42 PM | $55.74 | Down $ -0.07 | $55.78 | $55.73 | 1,600 |
| 02:41 PM | $55.81 | Down $ -0.02 | $55.82 | $55.81 | 400 |
| 02:40 PM | $55.83 | Down $ -0.09 | $55.85 | $55.83 | 200 |
| 02:38 PM | $55.92 | Down $ -0.20 | $56.12 | $55.91 | 3,800 |
| 02:38 PM | $55.92 | Up $0.00 | $56.12 | $55.91 | 0 |
| 02:37 PM | $56.12 | Down $ -0.04 | $56.12 | $56.12 | 300 |
| 02:36 PM | $56.16 | Up $0.02 | $56.16 | $56.12 | 1,600 |
| 02:35 PM | $56.14 | Down $ -0.01 | $56.16 | $56.14 | 800 |
| 02:34 PM | $56.15 | Down $ -0.01 | $56.16 | $56.15 | 800 |
| 02:33 PM | $56.16 | Down $ -0.02 | $56.19 | $56.16 | 700 |
| 02:32 PM | $56.18 | Up $0.00 | $56.18 | $56.18 | 100 |
| 02:29 PM | $56.18 | Up $0.01 | $56.18 | $56.18 | 200 |
| 02:29 PM | $56.18 | Up $0.00 | $56.18 | $56.18 | 0 |
| 02:29 PM | $56.18 | Up $0.00 | $56.18 | $56.18 | 0 |
| 02:28 PM | $56.17 | Down $ -0.14 | $56.32 | $56.17 | 1,500 |
| 02:27 PM | $56.31 | Up $0.03 | $56.31 | $56.25 | 2,300 |
| 02:26 PM | $56.29 | Up $0.00 | $56.29 | $56.26 | 1,800 |
| 02:25 PM | $56.28 | Up $0.00 | $56.28 | $56.27 | 700 |
| 02:24 PM | $56.28 | Down $ -0.04 | $56.31 | $56.28 | 2,000 |
| 02:23 PM | $56.32 | Up $0.05 | $56.32 | $56.28 | 1,400 |
| 02:22 PM | $56.27 | Down $ -0.02 | $56.30 | $56.27 | 2,400 |
| 02:21 PM | $56.29 | Up $0.03 | $56.29 | $56.28 | 500 |
| 02:20 PM | $56.26 | Up $0.02 | $56.26 | $56.25 | 400 |
| 02:18 PM | $56.24 | Up $0.03 | $56.24 | $56.24 | 200 |
| 02:18 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 02:17 PM | $56.21 | Down $ -0.02 | $56.23 | $56.21 | 300 |
| 02:15 PM | $56.23 | Down $ -0.02 | $56.25 | $56.20 | 3,700 |
| 02:15 PM | $56.23 | Up $0.00 | $56.25 | $56.20 | 0 |
| 02:14 PM | $56.25 | Up $0.00 | $56.25 | $56.25 | 100 |
| 02:13 PM | $56.25 | Up $0.03 | $56.25 | $56.25 | 400 |
| 02:11 PM | $56.22 | Up $0.02 | $56.22 | $56.22 | 200 |
| 02:11 PM | $56.22 | Up $0.00 | $56.22 | $56.22 | 0 |
| 02:10 PM | $56.20 | Down $ -0.02 | $56.21 | $56.20 | 1,000 |
| 02:09 PM | $56.22 | Up $0.07 | $56.22 | $56.17 | 3,100 |
| 02:08 PM | $56.15 | Up $0.02 | $56.15 | $56.14 | 900 |
| 02:07 PM | $56.13 | Up $0.00 | $56.13 | $56.13 | 200 |
| 02:06 PM | $56.13 | Up $0.02 | $56.13 | $56.13 | 100 |
| 02:02 PM | $56.11 | Down $ -0.07 | $56.17 | $56.11 | 2,000 |
| 02:02 PM | $56.11 | Up $0.00 | $56.17 | $56.11 | 0 |
| 02:02 PM | $56.11 | Up $0.00 | $56.17 | $56.11 | 0 |
| 02:02 PM | $56.11 | Up $0.00 | $56.17 | $56.11 | 0 |
| 02:01 PM | $56.18 | Up $0.00 | $56.18 | $56.18 | 200 |
| 02:00 PM | $56.18 | Up $0.02 | $56.18 | $56.17 | 800 |
| 01:59 PM | $56.16 | Up $0.00 | $56.16 | $56.16 | 400 |
| 01:58 PM | $56.16 | Down $ -0.03 | $56.17 | $56.14 | 1,000 |
| 01:56 PM | $56.19 | Down $ -0.11 | $56.28 | $56.14 | 3,600 |
| 01:56 PM | $56.19 | Up $0.00 | $56.28 | $56.14 | 0 |
| 01:55 PM | $56.30 | Down $ -0.05 | $56.33 | $56.30 | 400 |
| 01:54 PM | $56.35 | Down $ -0.02 | $56.35 | $56.34 | 700 |
| 01:51 PM | $56.37 | Up $0.04 | $56.37 | $56.36 | 1,100 |
| 01:51 PM | $56.37 | Up $0.00 | $56.37 | $56.36 | 0 |
| 01:51 PM | $56.37 | Up $0.00 | $56.37 | $56.36 | 0 |
| 01:49 PM | $56.33 | Down $ -0.05 | $56.38 | $56.33 | 900 |
| 01:49 PM | $56.33 | Up $0.00 | $56.38 | $56.33 | 0 |
| 01:47 PM | $56.38 | Up $0.00 | $56.38 | $56.38 | 400 |
| 01:47 PM | $56.38 | Up $0.00 | $56.38 | $56.38 | 0 |
| 01:46 PM | $56.38 | Down $ -0.01 | $56.38 | $56.38 | 300 |
| 01:44 PM | $56.39 | Down $ -0.02 | $56.40 | $56.39 | 400 |
| 01:44 PM | $56.39 | Up $0.00 | $56.40 | $56.39 | 0 |
| 01:43 PM | $56.41 | Down $ -0.02 | $56.45 | $56.41 | 1,000 |
| 01:40 PM | $56.43 | Up $0.04 | $56.43 | $56.40 | 1,100 |
| 01:40 PM | $56.43 | Up $0.00 | $56.43 | $56.40 | 0 |
| 01:40 PM | $56.43 | Up $0.00 | $56.43 | $56.40 | 0 |
| 01:38 PM | $56.39 | Down $ -0.03 | $56.43 | $56.39 | 3,000 |
| 01:38 PM | $56.39 | Up $0.00 | $56.43 | $56.39 | 0 |
| 01:37 PM | $56.42 | Up $0.03 | $56.42 | $56.41 | 900 |
| 01:36 PM | $56.39 | Up $0.01 | $56.39 | $56.39 | 200 |
| 01:35 PM | $56.38 | Up $0.02 | $56.38 | $56.38 | 100 |
| 01:34 PM | $56.36 | Down $ -0.04 | $56.39 | $56.36 | 600 |
| 01:33 PM | $56.40 | Up $0.03 | $56.40 | $56.40 | 300 |
| 01:31 PM | $56.37 | Up $0.00 | $56.37 | $56.37 | 200 |
| 01:31 PM | $56.37 | Up $0.00 | $56.37 | $56.37 | 0 |
| 01:30 PM | $56.37 | Down $ -0.07 | $56.45 | $56.36 | 3,200 |
| 01:29 PM | $56.44 | Up $0.05 | $56.44 | $56.42 | 1,300 |
| 01:26 PM | $56.39 | Down $ -0.04 | $56.39 | $56.39 | 200 |
| 01:26 PM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 01:26 PM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 01:24 PM | $56.43 | Up $0.02 | $56.43 | $56.39 | 1,300 |
| 01:24 PM | $56.43 | Up $0.00 | $56.43 | $56.39 | 0 |
| 01:23 PM | $56.41 | Up $0.00 | $56.41 | $56.38 | 600 |
| 01:22 PM | $56.41 | Down $ -0.03 | $56.47 | $56.39 | 5,300 |
| 01:21 PM | $56.44 | Up $0.06 | $56.44 | $56.37 | 700 |
| 01:18 PM | $56.38 | Down $ -0.02 | $56.39 | $56.38 | 400 |
| 01:18 PM | $56.38 | Up $0.00 | $56.39 | $56.38 | 0 |
| 01:18 PM | $56.38 | Up $0.00 | $56.39 | $56.38 | 0 |
| 01:16 PM | $56.40 | Down $ -0.05 | $56.46 | $56.40 | 1,600 |
| 01:16 PM | $56.40 | Up $0.00 | $56.46 | $56.40 | 0 |
| 01:15 PM | $56.45 | Up $0.04 | $56.45 | $56.44 | 600 |
| 01:14 PM | $56.41 | Down $ -0.01 | $56.41 | $56.41 | 100 |
| 01:13 PM | $56.42 | Down $ -0.03 | $56.44 | $56.41 | 1,800 |
| 01:12 PM | $56.45 | Up $0.03 | $56.45 | $56.44 | 300 |
| 01:10 PM | $56.42 | Down $ -0.01 | $56.44 | $56.42 | 200 |
| 01:10 PM | $56.42 | Up $0.00 | $56.44 | $56.42 | 0 |
| 01:08 PM | $56.43 | Up $0.02 | $56.43 | $56.40 | 1,500 |
| 01:08 PM | $56.43 | Up $0.00 | $56.43 | $56.40 | 0 |
| 01:06 PM | $56.41 | Up $0.04 | $56.42 | $56.38 | 4,000 |
| 01:06 PM | $56.41 | Up $0.00 | $56.42 | $56.38 | 0 |
| 01:05 PM | $56.37 | Down $ -0.05 | $56.38 | $56.37 | 1,100 |
| 01:03 PM | $56.42 | Up $0.04 | $56.42 | $56.42 | 100 |
| 01:03 PM | $56.42 | Up $0.00 | $56.42 | $56.42 | 0 |
| 01:02 PM | $56.38 | Up $0.10 | $56.40 | $56.29 | 2,400 |
| 01:00 PM | $56.28 | Up $0.00 | $56.28 | $56.28 | 100 |
| 01:00 PM | $56.28 | Up $0.00 | $56.28 | $56.28 | 0 |
| 12:57 PM | $56.28 | Down $ -0.04 | $56.32 | $56.28 | 1,500 |
| 12:57 PM | $56.28 | Up $0.00 | $56.32 | $56.28 | 0 |
| 12:57 PM | $56.28 | Up $0.00 | $56.32 | $56.28 | 0 |
| 12:56 PM | $56.32 | Up $0.04 | $56.33 | $56.28 | 900 |
| 12:55 PM | $56.28 | Up $0.02 | $56.30 | $56.26 | 2,100 |
| 12:54 PM | $56.26 | Up $0.05 | $56.29 | $56.24 | 3,300 |
| 12:51 PM | $56.21 | Up $0.11 | $56.21 | $56.13 | 1,400 |
| 12:51 PM | $56.21 | Up $0.00 | $56.21 | $56.13 | 0 |
| 12:51 PM | $56.21 | Up $0.00 | $56.21 | $56.13 | 0 |
| 12:50 PM | $56.10 | Down $ -0.07 | $56.15 | $56.07 | 1,400 |
| 12:47 PM | $56.17 | Up $0.00 | $56.17 | $56.17 | 300 |
| 12:47 PM | $56.17 | Up $0.00 | $56.17 | $56.17 | 0 |
| 12:47 PM | $56.17 | Up $0.00 | $56.17 | $56.17 | 0 |
| 12:45 PM | $56.17 | Up $0.03 | $56.17 | $56.17 | 100 |
| 12:45 PM | $56.17 | Up $0.00 | $56.17 | $56.17 | 0 |
| 12:44 PM | $56.14 | Up $0.06 | $56.14 | $56.14 | 200 |
| 12:40 PM | $56.08 | Down $ -0.06 | $56.11 | $56.08 | 200 |
| 12:40 PM | $56.08 | Up $0.00 | $56.11 | $56.08 | 0 |
| 12:40 PM | $56.08 | Up $0.00 | $56.11 | $56.08 | 0 |
| 12:40 PM | $56.08 | Up $0.00 | $56.11 | $56.08 | 0 |
| 12:39 PM | $56.14 | Down $ -0.02 | $56.14 | $56.14 | 100 |
| 12:38 PM | $56.16 | Down $ -0.05 | $56.21 | $56.16 | 600 |
| 12:37 PM | $56.21 | Up $0.01 | $56.21 | $56.21 | 100 |
| 12:36 PM | $56.20 | Up $0.06 | $56.20 | $56.13 | 1,300 |
| 12:35 PM | $56.14 | Down $ -0.15 | $56.21 | $56.14 | 1,100 |
| 12:30 PM | $56.29 | Down $ -0.13 | $56.31 | $56.29 | 400 |
| 12:30 PM | $56.29 | Up $0.00 | $56.31 | $56.29 | 0 |
| 12:30 PM | $56.29 | Up $0.00 | $56.31 | $56.29 | 0 |
| 12:30 PM | $56.29 | Up $0.00 | $56.31 | $56.29 | 0 |
| 12:30 PM | $56.29 | Up $0.00 | $56.31 | $56.29 | 0 |
| 12:28 PM | $56.42 | Down $ -0.01 | $56.42 | $56.40 | 1,700 |
| 12:28 PM | $56.42 | Up $0.00 | $56.42 | $56.40 | 0 |
| 12:26 PM | $56.43 | Up $0.00 | $56.45 | $56.42 | 6,300 |
| 12:26 PM | $56.43 | Up $0.00 | $56.45 | $56.42 | 0 |
| 12:25 PM | $56.43 | Up $0.04 | $56.43 | $56.40 | 400 |
| 12:24 PM | $56.39 | Up $0.04 | $56.39 | $56.32 | 7,800 |
| 12:20 PM | $56.35 | Down $ -0.04 | $56.38 | $56.35 | 800 |
| 12:20 PM | $56.35 | Up $0.00 | $56.38 | $56.35 | 0 |
| 12:20 PM | $56.35 | Up $0.00 | $56.38 | $56.35 | 0 |
| 12:20 PM | $56.35 | Up $0.00 | $56.38 | $56.35 | 0 |
| 12:19 PM | $56.39 | Up $0.04 | $56.39 | $56.36 | 900 |
| 12:17 PM | $56.35 | Down $ -0.01 | $56.35 | $56.35 | 100 |
| 12:17 PM | $56.35 | Up $0.00 | $56.35 | $56.35 | 0 |
| 12:16 PM | $56.36 | Up $0.05 | $56.36 | $56.35 | 1,400 |
| 12:15 PM | $56.31 | Up $0.05 | $56.32 | $56.28 | 1,700 |
| 12:13 PM | $56.26 | Up $0.01 | $56.26 | $56.26 | 300 |
| 12:13 PM | $56.26 | Up $0.00 | $56.26 | $56.26 | 0 |
| 12:12 PM | $56.25 | Up $0.02 | $56.25 | $56.22 | 1,300 |
| 12:11 PM | $56.23 | Up $0.03 | $56.25 | $56.23 | 1,900 |
| 12:06 PM | $56.20 | Down $ -0.08 | $56.27 | $56.19 | 1,100 |
| 12:06 PM | $56.20 | Up $0.00 | $56.27 | $56.19 | 0 |
| 12:06 PM | $56.20 | Up $0.00 | $56.27 | $56.19 | 0 |
| 12:06 PM | $56.20 | Up $0.00 | $56.27 | $56.19 | 0 |
| 12:06 PM | $56.20 | Up $0.00 | $56.27 | $56.19 | 0 |
| 12:05 PM | $56.28 | Down $ -0.03 | $56.33 | $56.28 | 1,800 |
| 12:04 PM | $56.31 | Up $0.09 | $56.31 | $56.19 | 6,400 |
| 12:03 PM | $56.22 | Up $0.05 | $56.22 | $56.22 | 200 |
| 11:58 AM | $56.17 | Up $0.08 | $56.17 | $56.10 | 1,800 |
| 11:58 AM | $56.17 | Up $0.00 | $56.17 | $56.10 | 0 |
| 11:58 AM | $56.17 | Up $0.00 | $56.17 | $56.10 | 0 |
| 11:58 AM | $56.17 | Up $0.00 | $56.17 | $56.10 | 0 |
| 11:58 AM | $56.17 | Up $0.00 | $56.17 | $56.10 | 0 |
| 11:56 AM | $56.09 | Up $0.05 | $56.09 | $56.08 | 700 |
| 11:56 AM | $56.09 | Up $0.00 | $56.09 | $56.08 | 0 |
| 11:53 AM | $56.04 | Up $0.00 | $56.06 | $56.04 | 2,400 |
| 11:53 AM | $56.04 | Up $0.00 | $56.06 | $56.04 | 0 |
| 11:53 AM | $56.04 | Up $0.00 | $56.06 | $56.04 | 0 |
| 11:52 AM | $56.04 | Up $0.00 | $56.04 | $56.02 | 1,500 |
| 11:50 AM | $56.04 | Up $0.02 | $56.04 | $56.00 | 900 |
| 11:50 AM | $56.04 | Up $0.00 | $56.04 | $56.00 | 0 |
| 11:49 AM | $56.02 | Down $ -0.03 | $56.05 | $56.02 | 2,200 |
| 11:48 AM | $56.05 | Down $ -0.02 | $56.08 | $56.03 | 1,200 |
| 11:47 AM | $56.07 | Up $0.00 | $56.08 | $56.07 | 500 |
| 11:46 AM | $56.07 | Down $ -0.04 | $56.07 | $56.07 | 300 |
| 11:45 AM | $56.11 | Up $0.03 | $56.12 | $56.11 | 1,000 |
| 11:44 AM | $56.08 | Down $ -0.04 | $56.09 | $56.08 | 300 |
| 11:43 AM | $56.12 | Up $0.04 | $56.12 | $56.09 | 400 |
| 11:42 AM | $56.08 | Up $0.06 | $56.08 | $56.04 | 800 |
| 11:41 AM | $56.02 | Down $ -0.04 | $56.03 | $56.02 | 800 |
| 11:40 AM | $56.06 | Up $0.02 | $56.06 | $56.06 | 100 |
| 11:39 AM | $56.04 | Up $0.05 | $56.04 | $56.03 | 400 |
| 11:38 AM | $55.99 | Down $ -0.01 | $55.99 | $55.99 | 100 |
| 11:36 AM | $56.00 | Up $0.00 | $56.00 | $56.00 | 100 |
| 11:36 AM | $56.00 | Up $0.00 | $56.00 | $56.00 | 0 |
| 11:35 AM | $56.00 | Up $0.06 | $56.00 | $55.94 | 1,300 |
| 11:34 AM | $55.94 | Up $0.06 | $55.94 | $55.92 | 200 |
| 11:33 AM | $55.88 | Down $ -0.02 | $55.88 | $55.87 | 300 |
| 11:32 AM | $55.90 | Down $ -0.01 | $55.94 | $55.90 | 2,500 |
| 11:31 AM | $55.91 | Up $0.00 | $55.91 | $55.91 | 100 |
| 11:30 AM | $55.91 | Up $0.03 | $55.91 | $55.91 | 300 |
| 11:28 AM | $55.88 | Down $ -0.02 | $55.93 | $55.87 | 2,300 |
| 11:28 AM | $55.88 | Up $0.00 | $55.93 | $55.87 | 0 |
| 11:27 AM | $55.90 | Down $ -0.01 | $55.90 | $55.87 | 200 |
| 11:26 AM | $55.91 | Down $ -0.06 | $55.92 | $55.90 | 1,100 |
| 11:24 AM | $55.97 | Down $ -0.01 | $55.98 | $55.89 | 1,500 |
| 11:24 AM | $55.97 | Up $0.00 | $55.98 | $55.89 | 0 |
| 11:23 AM | $55.98 | Up $0.01 | $56.00 | $55.98 | 400 |
| 11:22 AM | $55.97 | Up $0.11 | $55.97 | $55.93 | 500 |
| 11:21 AM | $55.86 | Down $ -0.03 | $55.86 | $55.86 | 100 |
| 11:20 AM | $55.89 | Down $ -0.06 | $55.98 | $55.88 | 2,300 |
| 11:19 AM | $55.95 | Up $0.06 | $55.98 | $55.89 | 2,000 |
| 11:16 AM | $55.89 | Up $0.07 | $55.89 | $55.89 | 100 |
| 11:16 AM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 11:16 AM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 11:15 AM | $55.82 | Up $0.14 | $55.87 | $55.74 | 2,600 |
| 11:11 AM | $55.68 | Up $0.07 | $55.68 | $55.62 | 800 |
| 11:11 AM | $55.68 | Up $0.00 | $55.68 | $55.62 | 0 |
| 11:11 AM | $55.68 | Up $0.00 | $55.68 | $55.62 | 0 |
| 11:11 AM | $55.68 | Up $0.00 | $55.68 | $55.62 | 0 |
| 11:10 AM | $55.61 | Up $0.09 | $55.61 | $55.45 | 700 |
| 11:09 AM | $55.52 | Down $ -0.05 | $55.57 | $55.52 | 700 |
| 11:08 AM | $55.57 | Up $0.00 | $55.57 | $55.57 | 100 |
| 11:07 AM | $55.57 | Down $ -0.11 | $55.63 | $55.57 | 500 |
| 11:06 AM | $55.68 | Down $ -0.10 | $55.77 | $55.66 | 1,200 |
| 11:04 AM | $55.78 | Up $0.01 | $55.78 | $55.75 | 300 |
| 11:04 AM | $55.78 | Up $0.00 | $55.78 | $55.75 | 0 |
| 11:03 AM | $55.77 | Down $ -0.05 | $55.80 | $55.77 | 300 |
| 11:01 AM | $55.82 | Down $ -0.08 | $55.82 | $55.82 | 200 |
| 11:01 AM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 11:00 AM | $55.90 | Up $0.00 | $55.91 | $55.89 | 700 |
| 10:59 AM | $55.90 | Down $ -0.01 | $55.90 | $55.86 | 300 |
| 10:58 AM | $55.91 | Up $0.06 | $55.91 | $55.90 | 400 |
| 10:56 AM | $55.85 | Up $0.01 | $55.86 | $55.85 | 300 |
| 10:56 AM | $55.85 | Up $0.00 | $55.86 | $55.85 | 0 |
| 10:54 AM | $55.84 | Down $ -0.01 | $55.84 | $55.84 | 600 |
| 10:54 AM | $55.84 | Up $0.00 | $55.84 | $55.84 | 0 |
| 10:53 AM | $55.85 | Down $ -0.04 | $55.89 | $55.85 | 600 |
| 10:52 AM | $55.89 | Up $0.01 | $55.89 | $55.89 | 100 |
| 10:51 AM | $55.88 | Down $ -0.02 | $55.94 | $55.88 | 1,600 |
| 10:50 AM | $55.90 | Up $0.04 | $55.90 | $55.84 | 800 |
| 10:48 AM | $55.86 | Up $0.11 | $55.86 | $55.80 | 800 |
| 10:48 AM | $55.86 | Up $0.00 | $55.86 | $55.80 | 0 |
| 10:47 AM | $55.75 | Down $ -0.06 | $55.75 | $55.75 | 200 |
| 10:46 AM | $55.81 | Down $ -0.05 | $55.81 | $55.81 | 100 |
| 10:44 AM | $55.86 | Up $0.03 | $55.87 | $55.86 | 800 |
| 10:44 AM | $55.86 | Up $0.00 | $55.87 | $55.86 | 0 |
| 10:41 AM | $55.83 | Down $ -0.02 | $55.83 | $55.82 | 700 |
| 10:41 AM | $55.83 | Up $0.00 | $55.83 | $55.82 | 0 |
| 10:41 AM | $55.83 | Up $0.00 | $55.83 | $55.82 | 0 |
| 10:40 AM | $55.85 | Down $ -0.03 | $55.85 | $55.85 | 100 |
| 10:39 AM | $55.88 | Up $0.04 | $55.93 | $55.83 | 2,700 |
| 10:37 AM | $55.85 | Down $ -0.05 | $55.86 | $55.85 | 1,000 |
| 10:37 AM | $55.85 | Up $0.00 | $55.86 | $55.85 | 0 |
| 10:36 AM | $55.90 | Up $0.05 | $55.90 | $55.85 | 1,300 |
| 10:35 AM | $55.85 | Down $ -0.02 | $55.89 | $55.85 | 2,800 |
| 10:34 AM | $55.87 | Up $0.09 | $55.87 | $55.83 | 2,300 |
| 10:32 AM | $55.78 | Down $ -0.02 | $55.78 | $55.75 | 300 |
| 10:32 AM | $55.78 | Up $0.00 | $55.78 | $55.75 | 0 |
| 10:29 AM | $55.80 | Up $0.04 | $55.80 | $55.78 | 600 |
| 10:29 AM | $55.80 | Up $0.00 | $55.80 | $55.78 | 0 |
| 10:29 AM | $55.80 | Up $0.00 | $55.80 | $55.78 | 0 |
| 10:28 AM | $55.76 | Down $ -0.01 | $55.79 | $55.76 | 4,200 |
| 10:27 AM | $55.77 | Up $0.05 | $55.77 | $55.72 | 500 |
| 10:26 AM | $55.72 | Up $0.04 | $55.72 | $55.65 | 1,300 |
| 10:25 AM | $55.68 | Up $0.00 | $55.68 | $55.66 | 200 |
| 10:24 AM | $55.68 | Up $0.04 | $55.68 | $55.68 | 100 |
| 10:23 AM | $55.64 | Down $ -0.01 | $55.68 | $55.64 | 3,900 |
| 10:22 AM | $55.65 | Up $0.05 | $55.65 | $55.65 | 100 |
| 10:19 AM | $55.60 | Down $ -0.02 | $55.62 | $55.60 | 600 |
| 10:19 AM | $55.60 | Up $0.00 | $55.62 | $55.60 | 0 |
| 10:19 AM | $55.60 | Up $0.00 | $55.62 | $55.60 | 0 |
| 10:18 AM | $55.62 | Down $ -0.05 | $55.74 | $55.62 | 2,200 |
| 10:17 AM | $55.67 | Up $0.03 | $55.70 | $55.67 | 1,000 |
| 10:16 AM | $55.64 | Up $0.06 | $55.64 | $55.58 | 1,400 |
| 10:15 AM | $55.58 | Up $0.00 | $55.59 | $55.57 | 800 |
| 10:14 AM | $55.58 | Up $0.01 | $55.58 | $55.58 | 100 |
| 10:13 AM | $55.57 | Down $ -0.02 | $55.61 | $55.53 | 4,200 |
| 10:11 AM | $55.59 | Up $0.07 | $55.59 | $55.59 | 100 |
| 10:11 AM | $55.59 | Up $0.00 | $55.59 | $55.59 | 0 |
| 10:10 AM | $55.52 | Up $0.04 | $55.52 | $55.46 | 7,100 |
| 10:09 AM | $55.48 | Up $0.05 | $55.48 | $55.46 | 1,100 |
| 10:08 AM | $55.43 | Up $0.06 | $55.43 | $55.37 | 400 |
| 10:07 AM | $55.37 | Down $ -0.05 | $55.39 | $55.37 | 1,100 |
| 10:06 AM | $55.42 | Down $ -0.03 | $55.47 | $55.42 | 300 |
| 10:05 AM | $55.45 | Down $ -0.05 | $55.46 | $55.38 | 2,600 |
| 10:04 AM | $55.50 | Up $0.22 | $55.50 | $55.21 | 7,900 |
| 10:01 AM | $55.28 | Up $0.01 | $55.28 | $55.27 | 200 |
| 10:01 AM | $55.28 | Up $0.00 | $55.28 | $55.27 | 0 |
| 10:01 AM | $55.28 | Up $0.00 | $55.28 | $55.27 | 0 |
| 10:00 AM | $55.27 | Up $0.02 | $55.31 | $55.23 | 4,000 |
| 09:59 AM | $55.25 | Down $ -0.05 | $55.25 | $55.25 | 100 |
| 09:58 AM | $55.30 | Down $ -0.02 | $55.35 | $55.30 | 1,600 |
| 09:57 AM | $55.32 | Up $0.02 | $55.32 | $55.31 | 800 |
| 09:56 AM | $55.30 | Up $0.08 | $55.30 | $55.24 | 1,200 |
| 09:55 AM | $55.22 | Up $0.02 | $55.25 | $55.20 | 1,300 |
| 09:54 AM | $55.20 | Down $ -0.11 | $55.28 | $55.20 | 700 |
| 09:52 AM | $55.31 | Up $0.00 | $55.32 | $55.31 | 500 |
| 09:52 AM | $55.31 | Up $0.00 | $55.32 | $55.31 | 0 |
| 09:51 AM | $55.31 | Up $0.05 | $55.35 | $55.31 | 1,200 |
| 09:49 AM | $55.26 | Down $ -0.08 | $55.30 | $55.26 | 200 |
| 09:49 AM | $55.26 | Up $0.00 | $55.30 | $55.26 | 0 |
| 09:48 AM | $55.34 | Up $0.11 | $55.34 | $55.23 | 2,400 |
| 09:47 AM | $55.23 | Up $0.00 | $55.24 | $55.16 | 2,800 |
| 09:46 AM | $55.23 | Down $ -0.03 | $55.23 | $55.23 | 200 |
| 09:45 AM | $55.26 | Down $ -0.07 | $55.33 | $55.26 | 1,300 |
| 09:44 AM | $55.33 | Up $0.06 | $55.33 | $55.26 | 2,100 |
| 09:43 AM | $55.27 | Up $0.21 | $55.30 | $55.14 | 2,700 |
| 09:40 AM | $55.06 | Down $ -0.01 | $55.06 | $55.06 | 100 |
| 09:40 AM | $55.06 | Up $0.00 | $55.06 | $55.06 | 0 |
| 09:40 AM | $55.06 | Up $0.00 | $55.06 | $55.06 | 0 |
| 09:39 AM | $55.07 | Down $ -0.18 | $55.15 | $55.06 | 700 |
| 09:35 AM | $55.25 | Up $0.00 | $55.25 | $55.10 | 2,600 |
| 09:35 AM | $55.25 | Up $0.00 | $55.25 | $55.10 | 0 |
| 09:35 AM | $55.25 | Up $0.00 | $55.25 | $55.10 | 0 |
| 09:35 AM | $55.25 | Up $0.00 | $55.25 | $55.10 | 0 |
| 09:33 AM | $55.25 | Down $ -0.08 | $55.29 | $55.25 | 600 |
| 09:33 AM | $55.25 | Up $0.00 | $55.29 | $55.25 | 0 |
| 09:30 AM | $55.33 | Up $0.52 | $55.33 | $55.33 | 13,400 |
| 09:30 AM | $55.33 | Up $0.00 | $55.33 | $55.33 | 0 |
| 09:30 AM | $55.33 | Up $0.00 | $55.33 | $55.33 | 0 |
| Previous close | $54.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $56.01 | $56.22 | $56.47 | $55.69 | 429,200 |
| 07-05-2025 | $54.81 | $54.70 | $54.81 | $54.31 | 361,500 |
| 06-05-2025 | $55.16 | $54.33 | $55.53 | $54.06 | 401,900 |
| 05-05-2025 | $54.83 | $55.39 | $55.39 | $54.79 | 456,100 |
| 02-05-2025 | $55.91 | $55.58 | $55.99 | $55.48 | 336,300 |
| 01-05-2025 | $55.18 | $55.45 | $55.66 | $54.90 | 555,100 |
| 30-04-2025 | $55.87 | $54.66 | $55.91 | $54.59 | 824,200 |
| 29-04-2025 | $54.88 | $54.17 | $54.91 | $54.09 | 455,900 |
| 28-04-2025 | $53.35 | $52.98 | $53.40 | $52.81 | 176,700 |
| 25-04-2025 | $53.41 | $53.68 | $53.73 | $53.32 | 137,800 |
| 24-04-2025 | $53.98 | $53.71 | $54.17 | $53.70 | 279,100 |
| 23-04-2025 | $52.97 | $53.00 | $53.02 | $52.61 | 194,200 |
| 22-04-2025 | $52.51 | $52.78 | $52.87 | $52.19 | 277,400 |
| 21-04-2025 | $52.05 | $51.41 | $52.09 | $51.41 | 207,300 |
| 17-04-2025 | $51.26 | $51.50 | $51.84 | $51.24 | 651,400 |
| 16-04-2025 | $51.62 | $51.06 | $51.67 | $51.03 | 540,300 |
| 15-04-2025 | $51.29 | $50.92 | $51.46 | $50.77 | 308,900 |
| 14-04-2025 | $50.50 | $49.71 | $50.82 | $49.63 | 311,700 |
| 11-04-2025 | $48.87 | $47.97 | $48.99 | $47.90 | 361,900 |
| 10-04-2025 | $47.60 | $47.84 | $48.09 | $47.20 | 396,800 |
| 09-04-2025 | $47.92 | $47.48 | $48.08 | $46.50 | 981,700 |
| 08-04-2025 | $47.93 | $48.38 | $48.62 | $47.52 | 526,300 |
| 07-04-2025 | $48.40 | $49.49 | $49.55 | $48.36 | 872,500 |
| 04-04-2025 | $51.41 | $52.36 | $52.51 | $51.32 | 644,100 |
| 03-04-2025 | $52.90 | $53.16 | $53.25 | $52.84 | 403,900 |
| 02-04-2025 | $52.55 | $52.61 | $52.65 | $52.38 | 203,500 |
| 01-04-2025 | $52.45 | $52.50 | $52.50 | $52.25 | 201,300 |
| 31-03-2025 | $52.54 | $52.56 | $52.68 | $52.29 | 345,000 |
| 28-03-2025 | $52.50 | $52.32 | $52.64 | $52.28 | 196,800 |
| 27-03-2025 | $52.20 | $52.38 | $52.68 | $52.10 | 609,400 |
Graphs are not available, please refer to the detailed table