Find a quote
ARITZIA INC
53.22 Down -1.47 (-2.76 %)
Delayed : 2025/03/25 17:40:00
- Previous close $54.69
- Opening $54.66
- Today High $55.52
- Today Low $52.45
- Price Bid $53.05
- Price Ask $53.05
- 52 Weeks High $73.44
- 52 Weeks Low $31.82
- Size Bid 10
- Size Ask 2
- Volume 658,998
Fundamentals
- P/E Ratio : 47.97
- Earnings/Share : 2.50
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 6,255.40
- Shares Out (M) : 114.38
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.22 | Up $0.02 | $53.22 | $53.22 | 75,500 |
| 03:59 PM | $53.20 | Up $0.02 | $53.22 | $53.17 | 7,200 |
| 03:58 PM | $53.18 | Up $0.01 | $53.19 | $53.16 | 6,800 |
| 03:57 PM | $53.17 | Up $0.03 | $53.17 | $53.14 | 4,800 |
| 03:56 PM | $53.14 | Down $ -0.02 | $53.16 | $53.13 | 4,900 |
| 03:55 PM | $53.16 | Up $0.02 | $53.17 | $53.14 | 8,900 |
| 03:54 PM | $53.14 | Down $ -0.01 | $53.16 | $53.13 | 4,000 |
| 03:53 PM | $53.15 | Up $0.00 | $53.15 | $53.15 | 1,300 |
| 03:52 PM | $53.15 | Up $0.01 | $53.16 | $53.13 | 5,500 |
| 03:51 PM | $53.14 | Down $ -0.03 | $53.17 | $53.14 | 3,100 |
| 03:50 PM | $53.17 | Up $0.04 | $53.25 | $53.13 | 8,400 |
| 03:49 PM | $53.13 | Up $0.10 | $53.13 | $53.03 | 9,900 |
| 03:48 PM | $53.03 | Up $0.00 | $53.03 | $53.03 | 500 |
| 03:47 PM | $53.03 | Up $0.01 | $53.03 | $53.02 | 1,500 |
| 03:46 PM | $53.02 | Down $ -0.01 | $53.07 | $53.02 | 3,600 |
| 03:45 PM | $53.03 | Down $ -0.02 | $53.05 | $53.01 | 5,500 |
| 03:44 PM | $53.05 | Down $ -0.01 | $53.08 | $53.04 | 2,200 |
| 03:43 PM | $53.06 | Down $ -0.02 | $53.08 | $53.06 | 200 |
| 03:42 PM | $53.08 | Up $0.00 | $53.08 | $53.05 | 3,800 |
| 03:41 PM | $53.08 | Up $0.02 | $53.08 | $53.06 | 3,700 |
| 03:40 PM | $53.07 | Down $ -0.02 | $53.07 | $53.07 | 300 |
| 03:39 PM | $53.08 | Up $0.01 | $53.08 | $53.07 | 300 |
| 03:38 PM | $53.07 | Down $ -0.07 | $53.12 | $53.06 | 4,300 |
| 03:37 PM | $53.14 | Up $0.01 | $53.14 | $53.10 | 1,600 |
| 03:36 PM | $53.13 | Down $ -0.07 | $53.20 | $53.08 | 17,900 |
| 03:35 PM | $53.21 | Down $ -0.05 | $53.23 | $53.20 | 17,200 |
| 03:34 PM | $53.25 | Up $0.03 | $53.27 | $53.22 | 5,000 |
| 03:33 PM | $53.22 | Down $0.00 | $53.22 | $53.22 | 800 |
| 03:32 PM | $53.22 | Up $0.02 | $53.22 | $53.21 | 600 |
| 03:31 PM | $53.20 | Down $ -0.03 | $53.24 | $53.20 | 2,300 |
| 03:30 PM | $53.24 | Up $0.00 | $53.24 | $53.24 | 500 |
| 03:29 PM | $53.24 | Down $ -0.01 | $53.24 | $53.24 | 100 |
| 03:28 PM | $53.25 | Down $ -0.01 | $53.25 | $53.23 | 1,400 |
| 03:27 PM | $53.26 | Up $0.05 | $53.26 | $53.20 | 4,600 |
| 03:26 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 3,200 |
| 03:25 PM | $53.20 | Down $ -0.09 | $53.27 | $53.20 | 1,500 |
| 03:24 PM | $53.29 | Down $ -0.06 | $53.33 | $53.29 | 1,000 |
| 03:23 PM | $53.35 | Up $0.03 | $53.35 | $53.30 | 1,800 |
| 03:22 PM | $53.32 | Up $0.00 | $53.32 | $53.31 | 400 |
| 03:21 PM | $53.32 | Down $ -0.05 | $53.34 | $53.32 | 800 |
| 03:20 PM | $53.37 | Up $0.02 | $53.37 | $53.33 | 1,000 |
| 03:19 PM | $53.35 | Up $0.05 | $53.35 | $53.35 | 100 |
| 03:18 PM | $53.30 | Up $0.06 | $53.30 | $53.21 | 4,400 |
| 03:16 PM | $53.24 | Down $ -0.01 | $53.24 | $53.24 | 100 |
| 03:16 PM | $53.24 | Up $0.00 | $53.24 | $53.24 | 0 |
| 03:15 PM | $53.25 | Up $0.01 | $53.25 | $53.25 | 300 |
| 03:14 PM | $53.24 | Up $0.04 | $53.24 | $53.20 | 3,200 |
| 03:13 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 1,800 |
| 03:12 PM | $53.20 | Down $ -0.04 | $53.22 | $53.20 | 500 |
| 03:11 PM | $53.24 | Down $ -0.04 | $53.24 | $53.24 | 300 |
| 03:09 PM | $53.28 | Down $ -0.01 | $53.28 | $53.28 | 800 |
| 03:09 PM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 03:08 PM | $53.29 | Up $0.03 | $53.29 | $53.28 | 300 |
| 03:07 PM | $53.26 | Up $0.01 | $53.28 | $53.21 | 2,500 |
| 03:06 PM | $53.25 | Up $0.00 | $53.25 | $53.25 | 300 |
| 03:05 PM | $53.25 | Down $ -0.02 | $53.25 | $53.20 | 2,100 |
| 03:02 PM | $53.27 | Up $0.04 | $53.27 | $53.27 | 300 |
| 03:02 PM | $53.27 | Up $0.00 | $53.27 | $53.27 | 0 |
| 03:02 PM | $53.27 | Up $0.00 | $53.27 | $53.27 | 0 |
| 03:01 PM | $53.23 | Up $0.03 | $53.23 | $53.19 | 1,200 |
| 03:00 PM | $53.20 | Up $0.05 | $53.20 | $53.17 | 1,000 |
| 02:59 PM | $53.16 | Down $ -0.07 | $53.16 | $53.16 | 300 |
| 02:58 PM | $53.23 | Down $ -0.14 | $53.34 | $53.19 | 12,600 |
| 02:57 PM | $53.37 | Up $0.14 | $53.37 | $53.29 | 900 |
| 02:56 PM | $53.23 | Up $0.02 | $53.23 | $53.13 | 2,500 |
| 02:55 PM | $53.21 | Up $0.03 | $53.21 | $53.19 | 1,100 |
| 02:53 PM | $53.18 | Down $ -0.01 | $53.18 | $53.13 | 900 |
| 02:53 PM | $53.18 | Up $0.00 | $53.18 | $53.13 | 0 |
| 02:52 PM | $53.19 | Down $ -0.03 | $53.19 | $53.17 | 800 |
| 02:51 PM | $53.22 | Up $0.04 | $53.22 | $53.16 | 1,500 |
| 02:50 PM | $53.18 | Up $0.00 | $53.20 | $53.17 | 1,800 |
| 02:49 PM | $53.18 | Down $ -0.04 | $53.19 | $53.18 | 600 |
| 02:48 PM | $53.22 | Up $0.01 | $53.22 | $53.22 | 300 |
| 02:47 PM | $53.21 | Up $0.02 | $53.21 | $53.21 | 600 |
| 02:46 PM | $53.19 | Down $ -0.05 | $53.21 | $53.18 | 900 |
| 02:44 PM | $53.24 | Down $ -0.01 | $53.25 | $53.21 | 1,700 |
| 02:44 PM | $53.24 | Up $0.00 | $53.25 | $53.21 | 0 |
| 02:43 PM | $53.25 | Up $0.01 | $53.25 | $53.23 | 900 |
| 02:42 PM | $53.24 | Up $0.01 | $53.24 | $53.24 | 300 |
| 02:41 PM | $53.23 | Up $0.06 | $53.23 | $53.16 | 4,200 |
| 02:40 PM | $53.17 | Up $0.01 | $53.19 | $53.17 | 1,200 |
| 02:39 PM | $53.16 | Down $ -0.02 | $53.16 | $53.16 | 100 |
| 02:38 PM | $53.18 | Up $0.01 | $53.18 | $53.16 | 700 |
| 02:37 PM | $53.17 | Down $ -0.05 | $53.17 | $53.17 | 300 |
| 02:36 PM | $53.22 | Up $0.02 | $53.22 | $53.22 | 300 |
| 02:35 PM | $53.20 | Down $ -0.01 | $53.20 | $53.19 | 400 |
| 02:34 PM | $53.21 | Up $0.03 | $53.24 | $53.19 | 2,100 |
| 02:33 PM | $53.18 | Up $0.00 | $53.18 | $53.16 | 800 |
| 02:32 PM | $53.18 | Up $0.03 | $53.18 | $53.14 | 2,100 |
| 02:31 PM | $53.15 | Down $ -0.03 | $53.15 | $53.15 | 300 |
| 02:30 PM | $53.18 | Down $ -0.02 | $53.22 | $53.18 | 500 |
| 02:29 PM | $53.20 | Down $ -0.05 | $53.20 | $53.20 | 700 |
| 02:28 PM | $53.25 | Up $0.01 | $53.25 | $53.22 | 900 |
| 02:27 PM | $53.24 | Down $ -0.01 | $53.24 | $53.19 | 900 |
| 02:26 PM | $53.25 | Up $0.00 | $53.25 | $53.25 | 500 |
| 02:25 PM | $53.25 | Down $ -0.01 | $53.29 | $53.25 | 400 |
| 02:24 PM | $53.26 | Down $ -0.10 | $53.29 | $53.26 | 400 |
| 02:22 PM | $53.36 | Down $ -0.02 | $53.37 | $53.31 | 5,100 |
| 02:22 PM | $53.36 | Up $0.00 | $53.37 | $53.31 | 0 |
| 02:20 PM | $53.38 | Up $0.03 | $53.38 | $53.34 | 500 |
| 02:20 PM | $53.38 | Up $0.00 | $53.38 | $53.34 | 0 |
| 02:19 PM | $53.35 | Down $ -0.03 | $53.35 | $53.35 | 400 |
| 02:17 PM | $53.38 | Up $0.01 | $53.39 | $53.36 | 600 |
| 02:17 PM | $53.38 | Up $0.00 | $53.39 | $53.36 | 0 |
| 02:16 PM | $53.37 | Down $ -0.02 | $53.37 | $53.37 | 300 |
| 02:15 PM | $53.39 | Down $ -0.01 | $53.43 | $53.39 | 1,400 |
| 02:14 PM | $53.40 | Up $0.01 | $53.40 | $53.35 | 1,400 |
| 02:13 PM | $53.39 | Up $0.03 | $53.42 | $53.36 | 2,400 |
| 02:12 PM | $53.36 | Down $ -0.05 | $53.36 | $53.36 | 200 |
| 02:11 PM | $53.41 | Down $ -0.02 | $53.43 | $53.41 | 300 |
| 02:10 PM | $53.43 | Down $ -0.02 | $53.44 | $53.43 | 1,100 |
| 02:09 PM | $53.45 | Up $0.02 | $53.45 | $53.42 | 700 |
| 02:08 PM | $53.43 | Down $ -0.05 | $53.45 | $53.43 | 1,300 |
| 02:06 PM | $53.48 | Down $ -0.09 | $53.55 | $53.48 | 1,100 |
| 02:06 PM | $53.48 | Up $0.00 | $53.55 | $53.48 | 0 |
| 02:04 PM | $53.57 | Up $0.05 | $53.60 | $53.57 | 1,200 |
| 02:04 PM | $53.57 | Up $0.00 | $53.60 | $53.57 | 0 |
| 02:03 PM | $53.52 | Down $ -0.09 | $53.63 | $53.52 | 2,400 |
| 02:02 PM | $53.61 | Down $ -0.05 | $53.62 | $53.61 | 700 |
| 02:00 PM | $53.66 | Down $ -0.02 | $53.66 | $53.62 | 2,600 |
| 02:00 PM | $53.66 | Up $0.00 | $53.66 | $53.62 | 0 |
| 01:59 PM | $53.68 | Down $ -0.01 | $53.68 | $53.68 | 200 |
| 01:57 PM | $53.69 | Up $0.04 | $53.69 | $53.68 | 300 |
| 01:57 PM | $53.69 | Up $0.00 | $53.69 | $53.68 | 0 |
| 01:56 PM | $53.65 | Down $ -0.06 | $53.65 | $53.65 | 100 |
| 01:55 PM | $53.71 | Up $0.01 | $53.71 | $53.70 | 400 |
| 01:54 PM | $53.70 | Up $0.06 | $53.70 | $53.67 | 1,300 |
| 01:53 PM | $53.64 | Down $ -0.04 | $53.64 | $53.64 | 700 |
| 01:52 PM | $53.68 | Down $ -0.01 | $53.74 | $53.67 | 1,700 |
| 01:51 PM | $53.69 | Up $0.10 | $53.69 | $53.59 | 1,500 |
| 01:49 PM | $53.59 | Up $0.04 | $53.59 | $53.52 | 1,600 |
| 01:49 PM | $53.59 | Up $0.00 | $53.59 | $53.52 | 0 |
| 01:48 PM | $53.55 | Up $0.03 | $53.55 | $53.51 | 900 |
| 01:47 PM | $53.52 | Up $0.03 | $53.52 | $53.49 | 900 |
| 01:46 PM | $53.49 | Down $ -0.02 | $53.50 | $53.47 | 700 |
| 01:45 PM | $53.51 | Down $ -0.04 | $53.51 | $53.51 | 800 |
| 01:43 PM | $53.55 | Down $ -0.06 | $53.59 | $53.55 | 2,400 |
| 01:43 PM | $53.55 | Up $0.00 | $53.59 | $53.55 | 0 |
| 01:42 PM | $53.61 | Up $0.01 | $53.63 | $53.61 | 2,800 |
| 01:41 PM | $53.61 | Down $ -0.02 | $53.61 | $53.61 | 100 |
| 01:40 PM | $53.62 | Up $0.02 | $53.62 | $53.61 | 200 |
| 01:39 PM | $53.60 | Down $ -0.06 | $53.68 | $53.60 | 2,400 |
| 01:38 PM | $53.66 | Up $0.04 | $53.66 | $53.66 | 100 |
| 01:36 PM | $53.62 | Down $ -0.07 | $53.69 | $53.62 | 1,700 |
| 01:36 PM | $53.62 | Up $0.00 | $53.69 | $53.62 | 0 |
| 01:35 PM | $53.69 | Down $ -0.02 | $53.69 | $53.69 | 200 |
| 01:34 PM | $53.71 | Up $0.03 | $53.71 | $53.71 | 200 |
| 01:33 PM | $53.68 | Up $0.01 | $53.68 | $53.67 | 400 |
| 01:31 PM | $53.67 | Up $0.06 | $53.67 | $53.62 | 1,000 |
| 01:31 PM | $53.67 | Up $0.00 | $53.67 | $53.62 | 0 |
| 01:30 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 600 |
| 01:29 PM | $53.61 | Up $0.02 | $53.61 | $53.58 | 600 |
| 01:28 PM | $53.59 | Up $0.09 | $53.59 | $53.49 | 2,000 |
| 01:27 PM | $53.50 | Down $ -0.01 | $53.50 | $53.45 | 1,000 |
| 01:26 PM | $53.51 | Down $ -0.06 | $53.57 | $53.51 | 200 |
| 01:25 PM | $53.57 | Down $ -0.04 | $53.57 | $53.57 | 300 |
| 01:24 PM | $53.61 | Down $ -0.02 | $53.62 | $53.60 | 400 |
| 01:23 PM | $53.63 | Down $ -0.11 | $53.71 | $53.63 | 1,700 |
| 01:22 PM | $53.74 | Up $0.03 | $53.74 | $53.74 | 100 |
| 01:20 PM | $53.71 | Down $ -0.05 | $53.79 | $53.71 | 1,200 |
| 01:20 PM | $53.71 | Up $0.00 | $53.79 | $53.71 | 0 |
| 01:19 PM | $53.76 | Up $0.01 | $53.76 | $53.76 | 500 |
| 01:18 PM | $53.75 | Up $0.02 | $53.75 | $53.73 | 800 |
| 01:17 PM | $53.73 | Down $ -0.01 | $53.73 | $53.73 | 200 |
| 01:16 PM | $53.74 | Down $ -0.09 | $53.79 | $53.74 | 1,300 |
| 01:15 PM | $53.83 | Up $0.00 | $53.83 | $53.83 | 100 |
| 01:14 PM | $53.83 | Up $0.09 | $53.83 | $53.76 | 1,500 |
| 01:13 PM | $53.74 | Down $ -0.04 | $53.77 | $53.74 | 1,700 |
| 01:11 PM | $53.78 | Up $0.02 | $53.78 | $53.78 | 100 |
| 01:11 PM | $53.78 | Up $0.00 | $53.78 | $53.78 | 0 |
| 01:09 PM | $53.76 | Up $0.00 | $53.77 | $53.76 | 700 |
| 01:09 PM | $53.76 | Up $0.00 | $53.77 | $53.76 | 0 |
| 01:08 PM | $53.76 | Down $ -0.02 | $53.77 | $53.76 | 700 |
| 01:07 PM | $53.78 | Up $0.03 | $53.78 | $53.78 | 200 |
| 01:06 PM | $53.75 | Up $0.07 | $53.75 | $53.72 | 700 |
| 01:05 PM | $53.68 | Up $0.09 | $53.69 | $53.55 | 5,300 |
| 01:04 PM | $53.59 | Down $ -0.09 | $53.67 | $53.59 | 2,800 |
| 01:02 PM | $53.68 | Up $0.02 | $53.68 | $53.67 | 300 |
| 01:02 PM | $53.68 | Up $0.00 | $53.68 | $53.67 | 0 |
| 01:01 PM | $53.67 | Down $ -0.02 | $53.70 | $53.67 | 300 |
| 01:00 PM | $53.69 | Up $0.02 | $53.69 | $53.68 | 600 |
| 12:57 PM | $53.67 | Up $0.04 | $53.67 | $53.67 | 300 |
| 12:57 PM | $53.67 | Up $0.00 | $53.67 | $53.67 | 0 |
| 12:57 PM | $53.67 | Up $0.00 | $53.67 | $53.67 | 0 |
| 12:56 PM | $53.63 | Down $ -0.08 | $53.69 | $53.63 | 1,200 |
| 12:55 PM | $53.71 | Up $0.00 | $53.71 | $53.71 | 200 |
| 12:54 PM | $53.71 | Up $0.08 | $53.71 | $53.58 | 2,900 |
| 12:53 PM | $53.63 | Down $ -0.01 | $53.65 | $53.60 | 1,600 |
| 12:50 PM | $53.64 | Up $0.05 | $53.69 | $53.59 | 4,400 |
| 12:50 PM | $53.64 | Up $0.00 | $53.69 | $53.59 | 0 |
| 12:50 PM | $53.64 | Up $0.00 | $53.69 | $53.59 | 0 |
| 12:49 PM | $53.59 | Down $ -0.06 | $53.59 | $53.59 | 300 |
| 12:48 PM | $53.65 | Down $ -0.09 | $53.71 | $53.61 | 1,600 |
| 12:47 PM | $53.74 | Up $0.04 | $53.74 | $53.74 | 100 |
| 12:46 PM | $53.70 | Down $ -0.07 | $53.72 | $53.70 | 1,200 |
| 12:45 PM | $53.77 | Down $ -0.01 | $53.77 | $53.77 | 100 |
| 12:43 PM | $53.78 | Up $0.04 | $53.78 | $53.78 | 100 |
| 12:43 PM | $53.78 | Up $0.00 | $53.78 | $53.78 | 0 |
| 12:40 PM | $53.74 | Up $0.25 | $53.74 | $53.48 | 3,000 |
| 12:40 PM | $53.74 | Up $0.00 | $53.74 | $53.48 | 0 |
| 12:40 PM | $53.74 | Up $0.00 | $53.74 | $53.48 | 0 |
| 12:39 PM | $53.49 | Down $ -0.04 | $53.52 | $53.49 | 200 |
| 12:38 PM | $53.53 | Down $ -0.02 | $53.53 | $53.53 | 200 |
| 12:37 PM | $53.55 | Down $ -0.07 | $53.59 | $53.55 | 800 |
| 12:36 PM | $53.62 | Up $0.00 | $53.66 | $53.52 | 1,400 |
| 12:35 PM | $53.62 | Up $0.07 | $53.62 | $53.55 | 1,100 |
| 12:34 PM | $53.55 | Up $0.18 | $53.55 | $53.33 | 5,400 |
| 12:33 PM | $53.37 | Down $ -0.06 | $53.43 | $53.37 | 800 |
| 12:32 PM | $53.43 | Up $0.14 | $53.43 | $53.33 | 2,200 |
| 12:31 PM | $53.29 | Down $ -0.03 | $53.32 | $53.28 | 1,400 |
| 12:30 PM | $53.32 | Up $0.02 | $53.32 | $53.29 | 900 |
| 12:29 PM | $53.30 | Up $0.02 | $53.30 | $53.28 | 1,200 |
| 12:27 PM | $53.28 | Up $0.00 | $53.28 | $53.23 | 700 |
| 12:27 PM | $53.28 | Up $0.00 | $53.28 | $53.23 | 0 |
| 12:26 PM | $53.28 | Down $ -0.07 | $53.36 | $53.28 | 900 |
| 12:25 PM | $53.35 | Up $0.05 | $53.42 | $53.35 | 1,400 |
| 12:24 PM | $53.30 | Up $0.15 | $53.30 | $53.12 | 2,200 |
| 12:23 PM | $53.15 | Up $0.00 | $53.15 | $53.15 | 700 |
| 12:22 PM | $53.15 | Up $0.00 | $53.15 | $53.15 | 300 |
| 12:21 PM | $53.15 | Up $0.02 | $53.15 | $53.15 | 100 |
| 12:20 PM | $53.13 | Up $0.10 | $53.13 | $53.04 | 800 |
| 12:19 PM | $53.03 | Up $0.01 | $53.03 | $52.97 | 1,900 |
| 12:18 PM | $53.02 | Up $0.01 | $53.05 | $52.99 | 1,400 |
| 12:17 PM | $53.01 | Up $0.01 | $53.01 | $53.00 | 1,100 |
| 12:16 PM | $53.00 | Down $ -0.05 | $53.02 | $53.00 | 1,200 |
| 12:14 PM | $53.05 | Up $0.01 | $53.05 | $53.05 | 300 |
| 12:14 PM | $53.05 | Up $0.00 | $53.05 | $53.05 | 0 |
| 12:13 PM | $53.04 | Up $0.06 | $53.04 | $53.01 | 600 |
| 12:12 PM | $52.98 | Down $ -0.01 | $52.98 | $52.93 | 1,700 |
| 12:10 PM | $52.99 | Up $0.00 | $52.99 | $52.95 | 700 |
| 12:10 PM | $52.99 | Up $0.00 | $52.99 | $52.95 | 0 |
| 12:09 PM | $52.99 | Up $0.00 | $52.99 | $52.96 | 700 |
| 12:08 PM | $52.99 | Up $0.01 | $52.99 | $52.99 | 100 |
| 12:07 PM | $52.98 | Down $ -0.01 | $52.98 | $52.97 | 400 |
| 12:06 PM | $52.99 | Up $0.06 | $52.99 | $52.96 | 1,000 |
| 12:05 PM | $52.93 | Down $ -0.13 | $53.01 | $52.93 | 1,200 |
| 12:04 PM | $53.06 | Up $0.01 | $53.06 | $53.06 | 200 |
| 12:03 PM | $53.05 | Up $0.03 | $53.05 | $53.05 | 200 |
| 12:02 PM | $53.02 | Down $ -0.03 | $53.11 | $53.02 | 1,900 |
| 12:01 PM | $53.05 | Up $0.00 | $53.07 | $53.05 | 1,500 |
| 12:00 PM | $53.05 | Up $0.05 | $53.06 | $52.96 | 2,900 |
| 11:59 AM | $53.00 | Down $ -0.04 | $53.00 | $53.00 | 400 |
| 11:58 AM | $53.04 | Up $0.00 | $53.04 | $53.04 | 100 |
| 11:57 AM | $53.04 | Down $ -0.02 | $53.04 | $53.03 | 500 |
| 11:56 AM | $53.06 | Down $ -0.08 | $53.08 | $53.06 | 700 |
| 11:55 AM | $53.14 | Down $ -0.01 | $53.14 | $53.09 | 900 |
| 11:54 AM | $53.15 | Down $ -0.07 | $53.22 | $53.15 | 400 |
| 11:53 AM | $53.22 | Down $ -0.06 | $53.22 | $53.17 | 1,800 |
| 11:52 AM | $53.28 | Down $ -0.17 | $53.38 | $53.28 | 1,300 |
| 11:51 AM | $53.45 | Up $0.05 | $53.45 | $53.40 | 600 |
| 11:50 AM | $53.40 | Up $0.04 | $53.40 | $53.39 | 400 |
| 11:49 AM | $53.36 | Up $0.09 | $53.36 | $53.24 | 2,200 |
| 11:48 AM | $53.27 | Down $ -0.01 | $53.27 | $53.25 | 800 |
| 11:47 AM | $53.28 | Down $ -0.05 | $53.30 | $53.27 | 1,000 |
| 11:46 AM | $53.33 | Down $ -0.02 | $53.36 | $53.33 | 1,100 |
| 11:45 AM | $53.35 | Down $ -0.10 | $53.42 | $53.35 | 3,200 |
| 11:44 AM | $53.45 | Up $0.00 | $53.45 | $53.45 | 100 |
| 11:43 AM | $53.45 | Up $0.25 | $53.45 | $53.24 | 3,000 |
| 11:42 AM | $53.21 | Down $ -0.01 | $53.21 | $53.21 | 100 |
| 11:41 AM | $53.21 | Up $0.09 | $53.21 | $53.15 | 900 |
| 11:40 AM | $53.12 | Down $ -0.06 | $53.13 | $53.10 | 600 |
| 11:39 AM | $53.18 | Up $0.06 | $53.22 | $53.10 | 2,900 |
| 11:38 AM | $53.12 | Up $0.02 | $53.14 | $53.12 | 200 |
| 11:37 AM | $53.10 | Down $ -0.06 | $53.10 | $53.05 | 1,100 |
| 11:36 AM | $53.16 | Down $ -0.03 | $53.16 | $53.16 | 100 |
| 11:35 AM | $53.19 | Down $ -0.18 | $53.37 | $53.19 | 1,700 |
| 11:34 AM | $53.37 | Up $0.02 | $53.37 | $53.36 | 1,000 |
| 11:33 AM | $53.35 | Down $ -0.03 | $53.39 | $53.31 | 2,900 |
| 11:32 AM | $53.39 | Up $0.00 | $53.39 | $53.39 | 100 |
| 11:31 AM | $53.39 | Down $ -0.02 | $53.39 | $53.39 | 400 |
| 11:30 AM | $53.41 | Down $ -0.03 | $53.44 | $53.41 | 1,000 |
| 11:29 AM | $53.44 | Down $ -0.03 | $53.51 | $53.44 | 1,300 |
| 11:27 AM | $53.47 | Up $0.03 | $53.47 | $53.47 | 300 |
| 11:27 AM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 11:26 AM | $53.44 | Up $0.00 | $53.45 | $53.44 | 500 |
| 11:25 AM | $53.44 | Up $0.07 | $53.44 | $53.41 | 800 |
| 11:23 AM | $53.37 | Down $ -0.03 | $53.60 | $53.37 | 2,700 |
| 11:23 AM | $53.37 | Up $0.00 | $53.60 | $53.37 | 0 |
| 11:22 AM | $53.40 | Up $0.16 | $53.41 | $53.26 | 1,800 |
| 11:21 AM | $53.24 | Down $ -0.10 | $53.28 | $53.24 | 1,200 |
| 11:19 AM | $53.34 | Up $0.12 | $53.34 | $53.23 | 3,500 |
| 11:19 AM | $53.34 | Up $0.00 | $53.34 | $53.23 | 0 |
| 11:18 AM | $53.22 | Up $0.03 | $53.22 | $53.19 | 800 |
| 11:17 AM | $53.19 | Up $0.00 | $53.19 | $53.13 | 2,200 |
| 11:16 AM | $53.19 | Down $ -0.01 | $53.19 | $53.19 | 100 |
| 11:15 AM | $53.20 | Up $0.01 | $53.20 | $53.19 | 300 |
| 11:14 AM | $53.19 | Up $0.04 | $53.20 | $53.19 | 200 |
| 11:13 AM | $53.15 | Up $0.09 | $53.15 | $53.10 | 900 |
| 11:12 AM | $53.06 | Down $ -0.12 | $53.12 | $53.06 | 1,500 |
| 11:11 AM | $53.18 | Up $0.09 | $53.18 | $53.13 | 300 |
| 11:10 AM | $53.09 | Up $0.11 | $53.09 | $52.97 | 2,100 |
| 11:09 AM | $52.98 | Up $0.05 | $53.00 | $52.90 | 2,800 |
| 11:08 AM | $52.93 | Down $ -0.04 | $52.94 | $52.93 | 600 |
| 11:07 AM | $52.97 | Down $ -0.01 | $52.97 | $52.97 | 500 |
| 11:05 AM | $52.98 | Down $ -0.25 | $53.23 | $52.98 | 1,900 |
| 11:05 AM | $52.98 | Up $0.00 | $53.23 | $52.98 | 0 |
| 11:04 AM | $53.23 | Up $0.10 | $53.23 | $53.13 | 1,900 |
| 11:03 AM | $53.13 | Down $ -0.02 | $53.13 | $53.13 | 100 |
| 11:02 AM | $53.15 | Up $0.02 | $53.15 | $53.15 | 200 |
| 11:01 AM | $53.13 | Down $ -0.02 | $53.16 | $53.06 | 1,900 |
| 11:00 AM | $53.15 | Up $0.02 | $53.15 | $53.15 | 100 |
| 10:59 AM | $53.13 | Up $0.00 | $53.13 | $53.13 | 200 |
| 10:58 AM | $53.13 | Down $ -0.01 | $53.13 | $53.09 | 400 |
| 10:57 AM | $53.14 | Up $0.07 | $53.14 | $53.09 | 1,400 |
| 10:56 AM | $53.07 | Down $ -0.11 | $53.18 | $53.05 | 1,000 |
| 10:55 AM | $53.18 | Down $ -0.01 | $53.18 | $53.18 | 500 |
| 10:54 AM | $53.19 | Down $ -0.04 | $53.26 | $53.19 | 1,700 |
| 10:53 AM | $53.23 | Down $ -0.02 | $53.26 | $53.20 | 1,900 |
| 10:52 AM | $53.25 | Up $0.01 | $53.25 | $53.22 | 1,300 |
| 10:51 AM | $53.24 | Up $0.03 | $53.24 | $53.24 | 100 |
| 10:50 AM | $53.21 | Down $ -0.01 | $53.25 | $53.21 | 400 |
| 10:49 AM | $53.22 | Down $ -0.09 | $53.30 | $53.18 | 2,600 |
| 10:48 AM | $53.31 | Up $0.02 | $53.31 | $53.31 | 100 |
| 10:47 AM | $53.29 | Up $0.15 | $53.29 | $53.16 | 900 |
| 10:46 AM | $53.14 | Down $ -0.12 | $53.20 | $53.08 | 2,800 |
| 10:45 AM | $53.26 | Down $ -0.02 | $53.26 | $53.25 | 700 |
| 10:44 AM | $53.28 | Up $0.00 | $53.28 | $53.28 | 300 |
| 10:43 AM | $53.28 | Up $0.10 | $53.29 | $53.17 | 2,600 |
| 10:41 AM | $53.18 | Up $0.13 | $53.18 | $53.05 | 3,500 |
| 10:41 AM | $53.18 | Up $0.00 | $53.18 | $53.05 | 0 |
| 10:40 AM | $53.06 | Up $0.02 | $53.09 | $53.03 | 1,900 |
| 10:37 AM | $53.04 | Down $ -0.05 | $53.08 | $53.04 | 600 |
| 10:37 AM | $53.04 | Up $0.00 | $53.08 | $53.04 | 0 |
| 10:37 AM | $53.04 | Up $0.00 | $53.08 | $53.04 | 0 |
| 10:36 AM | $53.09 | Down $ -0.02 | $53.14 | $53.09 | 3,500 |
| 10:35 AM | $53.11 | Up $0.10 | $53.11 | $52.99 | 8,400 |
| 10:34 AM | $53.01 | Up $0.14 | $53.01 | $52.88 | 5,200 |
| 10:33 AM | $52.87 | Down $ -0.07 | $52.90 | $52.87 | 500 |
| 10:32 AM | $52.94 | Up $0.06 | $52.98 | $52.89 | 1,800 |
| 10:31 AM | $52.88 | Up $0.14 | $52.88 | $52.83 | 1,000 |
| 10:30 AM | $52.74 | Up $0.17 | $52.74 | $52.60 | 3,200 |
| 10:29 AM | $52.57 | Down $ -0.05 | $52.58 | $52.57 | 300 |
| 10:28 AM | $52.62 | Down $0.00 | $52.62 | $52.62 | 400 |
| 10:27 AM | $52.62 | Down $ -0.07 | $52.68 | $52.62 | 300 |
| 10:26 AM | $52.69 | Down $ -0.07 | $52.75 | $52.69 | 1,400 |
| 10:25 AM | $52.76 | Up $0.07 | $52.76 | $52.70 | 400 |
| 10:24 AM | $52.69 | Up $0.16 | $52.69 | $52.56 | 1,300 |
| 10:23 AM | $52.53 | Up $0.08 | $52.53 | $52.45 | 1,500 |
| 10:22 AM | $52.45 | Down $ -0.05 | $52.47 | $52.45 | 900 |
| 10:21 AM | $52.50 | Up $0.01 | $52.53 | $52.50 | 2,100 |
| 10:20 AM | $52.49 | Down $ -0.08 | $52.53 | $52.49 | 900 |
| 10:19 AM | $52.57 | Up $0.11 | $52.57 | $52.45 | 2,600 |
| 10:18 AM | $52.46 | Down $ -0.07 | $52.52 | $52.46 | 600 |
| 10:17 AM | $52.53 | Down $ -0.03 | $52.57 | $52.53 | 900 |
| 10:16 AM | $52.56 | Down $ -0.03 | $52.66 | $52.56 | 1,700 |
| 10:15 AM | $52.59 | Down $ -0.03 | $52.63 | $52.59 | 1,100 |
| 10:14 AM | $52.62 | Up $0.07 | $52.62 | $52.56 | 2,300 |
| 10:13 AM | $52.55 | Down $ -0.05 | $52.55 | $52.55 | 200 |
| 10:12 AM | $52.60 | Down $ -0.13 | $52.72 | $52.55 | 1,700 |
| 10:11 AM | $52.73 | Down $ -0.13 | $52.78 | $52.73 | 1,000 |
| 10:10 AM | $52.86 | Up $0.09 | $52.86 | $52.75 | 1,600 |
| 10:09 AM | $52.77 | Up $0.02 | $52.82 | $52.74 | 1,900 |
| 10:08 AM | $52.75 | Down $ -0.06 | $52.80 | $52.67 | 5,300 |
| 10:07 AM | $52.81 | Down $ -0.11 | $52.90 | $52.81 | 900 |
| 10:06 AM | $52.92 | Down $ -0.06 | $52.93 | $52.92 | 500 |
| 10:05 AM | $52.98 | Down $ -0.02 | $53.00 | $52.92 | 2,400 |
| 10:03 AM | $53.00 | Down $ -0.01 | $53.03 | $53.00 | 1,500 |
| 10:03 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 10:02 AM | $53.01 | Up $0.04 | $53.03 | $52.91 | 3,000 |
| 10:01 AM | $52.97 | Down $ -0.03 | $53.00 | $52.96 | 1,000 |
| 10:00 AM | $53.00 | Down $ -0.03 | $53.04 | $53.00 | 700 |
| 09:59 AM | $53.03 | Up $0.14 | $53.08 | $52.91 | 4,800 |
| 09:58 AM | $52.89 | Up $0.13 | $53.06 | $52.77 | 8,300 |
| 09:57 AM | $52.76 | Down $ -0.05 | $52.94 | $52.76 | 3,500 |
| 09:56 AM | $52.81 | Down $ -0.15 | $52.91 | $52.81 | 1,400 |
| 09:55 AM | $52.96 | Down $ -0.05 | $53.03 | $52.93 | 2,200 |
| 09:54 AM | $53.01 | Down $ -0.23 | $53.22 | $52.94 | 5,100 |
| 09:53 AM | $53.24 | Down $ -0.14 | $53.34 | $53.20 | 1,900 |
| 09:52 AM | $53.38 | Up $0.21 | $53.38 | $53.12 | 1,900 |
| 09:51 AM | $53.17 | Down $ -0.18 | $53.31 | $53.17 | 1,300 |
| 09:50 AM | $53.35 | Down $ -0.26 | $53.60 | $53.35 | 1,700 |
| 09:49 AM | $53.61 | Down $ -0.16 | $53.88 | $53.61 | 3,300 |
| 09:48 AM | $53.77 | Down $ -0.03 | $53.79 | $53.73 | 1,000 |
| 09:47 AM | $53.80 | Down $ -0.19 | $54.03 | $53.80 | 2,400 |
| 09:46 AM | $53.99 | Down $ -0.04 | $54.01 | $53.97 | 1,000 |
| 09:45 AM | $54.02 | Down $ -0.04 | $54.17 | $54.02 | 2,400 |
| 09:44 AM | $54.06 | Down $ -0.16 | $54.35 | $54.01 | 5,700 |
| 09:43 AM | $54.22 | Up $0.01 | $54.25 | $54.15 | 7,000 |
| 09:42 AM | $54.21 | Down $ -0.08 | $54.28 | $54.21 | 600 |
| 09:41 AM | $54.29 | Down $ -0.03 | $54.30 | $54.29 | 900 |
| 09:40 AM | $54.32 | Down $ -0.18 | $54.45 | $54.32 | 1,000 |
| 09:39 AM | $54.50 | Up $0.11 | $54.50 | $54.25 | 1,900 |
| 09:38 AM | $54.39 | Up $0.06 | $54.48 | $54.39 | 1,000 |
| 09:37 AM | $54.33 | Down $ -0.06 | $54.33 | $54.23 | 1,600 |
| 09:36 AM | $54.39 | Down $ -0.11 | $54.62 | $54.39 | 2,100 |
| 09:35 AM | $54.50 | Down $ -0.11 | $54.60 | $54.49 | 800 |
| 09:33 AM | $54.61 | Down $ -0.07 | $54.61 | $54.51 | 4,500 |
| 09:33 AM | $54.61 | Up $0.00 | $54.61 | $54.51 | 0 |
| 09:31 AM | $54.68 | Down $ -0.84 | $54.91 | $54.65 | 3,300 |
| 09:31 AM | $54.68 | Up $0.00 | $54.91 | $54.65 | 0 |
| 09:30 AM | $55.52 | Up $0.83 | $55.52 | $54.65 | 5,500 |
| Previous close | $54.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $53.22 | $52.97 | $53.83 | $52.93 | 423,200 |
| 24/03/2025 | $54.69 | $54.95 | $55.21 | $54.34 | 527,700 |
| 21/03/2025 | $51.86 | $51.23 | $52.29 | $50.85 | 805,900 |
| 20/03/2025 | $51.73 | $53.37 | $53.40 | $51.72 | 316,900 |
| 19/03/2025 | $53.53 | $52.54 | $53.75 | $51.87 | 430,100 |
| 18/03/2025 | $52.46 | $52.88 | $52.91 | $52.06 | 354,300 |
| 17/03/2025 | $51.81 | $52.12 | $52.18 | $51.17 | 799,700 |
| 14/03/2025 | $52.40 | $53.29 | $53.43 | $52.37 | 424,600 |
| 13/03/2025 | $52.23 | $51.17 | $52.63 | $50.96 | 835,400 |
| 12/03/2025 | $52.92 | $53.15 | $53.43 | $52.52 | 513,200 |
| 11/03/2025 | $52.50 | $50.88 | $52.87 | $50.61 | 716,200 |
| 10/03/2025 | $53.61 | $53.28 | $53.80 | $51.06 | 1,218,400 |
| 07/03/2025 | $58.20 | $60.97 | $61.29 | $57.78 | 1,044,300 |
| 06/03/2025 | $62.75 | $64.82 | $65.10 | $62.70 | 311,200 |
| 05/03/2025 | $66.29 | $65.54 | $66.29 | $64.97 | 420,600 |
| 04/03/2025 | $63.35 | $65.09 | $65.10 | $62.56 | 875,300 |
| 03/03/2025 | $67.47 | $67.40 | $67.94 | $66.06 | 780,400 |
| 28/02/2025 | $66.64 | $65.50 | $66.70 | $65.05 | 566,400 |
| 27/02/2025 | $65.79 | $66.66 | $67.00 | $65.77 | 172,200 |
| 26/02/2025 | $67.08 | $68.42 | $68.54 | $66.68 | 337,100 |
| 25/02/2025 | $66.03 | $66.34 | $66.61 | $65.72 | 236,300 |
| 24/02/2025 | $66.91 | $66.81 | $67.44 | $66.00 | 435,000 |
| 21/02/2025 | $66.41 | $67.51 | $67.78 | $66.28 | 695,200 |
| 20/02/2025 | $68.13 | $69.04 | $69.25 | $67.88 | 472,000 |
| 19/02/2025 | $70.70 | $68.88 | $70.78 | $68.88 | 329,300 |
| 18/02/2025 | $70.96 | $69.88 | $71.01 | $69.24 | 552,700 |
| 14/02/2025 | $68.63 | $69.11 | $69.71 | $68.50 | 312,500 |
| 13/02/2025 | $69.61 | $71.64 | $71.71 | $69.14 | 535,700 |
| 12/02/2025 | $69.90 | $69.42 | $70.67 | $69.20 | 749,100 |
| 11/02/2025 | $72.04 | $72.51 | $73.00 | $71.03 | 586,900 |
Graphs are not available, please refer to the detailed table