Find a quote
BROOKFIELD RENEWABLE PARTNERS LP
35.07 Down -1.96 (-5.59 %)
Delayed : 2024/07/15 16:00:01
- Previous close $37.03
- Opening $36.75
- Price Bid $34.90
- Price Ask $34.90
- Size Bid 8
- Size Ask 1
- Today High $36.75
- Today Low $34.90
- 52 Weeks High $39.90
- 52 Weeks Low $27.43
- Volume 385,359
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.49
- Dividends/Share : $0.49
- Current Div. Yield : 5.55
- Market Cap (M) : 10,031.63
- Shares Out (M) : 286.05
- Exchange : XTSE
- Ex Dividend Date : 2024/05/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.07 | Up $0.02 | $35.07 | $35.07 | 74,900 |
| 03:59 PM | $35.05 | Up $0.02 | $35.05 | $34.99 | 8,500 |
| 03:58 PM | $35.03 | Up $0.02 | $35.04 | $35.00 | 4,500 |
| 03:57 PM | $35.01 | Down $ -0.02 | $35.04 | $35.01 | 4,800 |
| 03:56 PM | $35.03 | Up $0.02 | $35.04 | $35.01 | 8,900 |
| 03:55 PM | $35.01 | Down $ -0.02 | $35.03 | $34.97 | 5,500 |
| 03:54 PM | $35.03 | Up $0.10 | $35.03 | $34.94 | 8,500 |
| 03:53 PM | $34.93 | Up $0.00 | $34.96 | $34.93 | 7,200 |
| 03:52 PM | $34.93 | Up $0.00 | $34.95 | $34.92 | 3,500 |
| 03:51 PM | $34.93 | Down $ -0.02 | $34.96 | $34.93 | 2,900 |
| 03:50 PM | $34.95 | Down $ -0.02 | $34.98 | $34.90 | 8,500 |
| 03:49 PM | $34.98 | Down $ -0.03 | $35.01 | $34.98 | 5,800 |
| 03:48 PM | $35.01 | Down $0.00 | $35.01 | $35.01 | 700 |
| 03:47 PM | $35.01 | Up $0.00 | $35.01 | $35.00 | 4,900 |
| 03:46 PM | $35.01 | Up $0.01 | $35.02 | $35.00 | 4,400 |
| 03:45 PM | $35.00 | Down $ -0.01 | $35.01 | $35.00 | 1,400 |
| 03:44 PM | $35.01 | Up $0.00 | $35.01 | $35.00 | 4,000 |
| 03:43 PM | $35.01 | Down $ -0.03 | $35.03 | $35.00 | 2,800 |
| 03:42 PM | $35.04 | Down $ -0.01 | $35.04 | $35.04 | 600 |
| 03:41 PM | $35.05 | Up $0.00 | $35.05 | $35.05 | 1,500 |
| 03:40 PM | $35.05 | Up $0.08 | $35.05 | $34.96 | 3,400 |
| 03:39 PM | $34.97 | Up $0.01 | $34.98 | $34.97 | 800 |
| 03:38 PM | $34.96 | Down $ -0.04 | $35.00 | $34.96 | 3,900 |
| 03:37 PM | $35.00 | Up $0.01 | $35.02 | $34.98 | 2,600 |
| 03:36 PM | $34.99 | Down $ -0.02 | $35.01 | $34.99 | 2,700 |
| 03:35 PM | $35.01 | Down $ -0.03 | $35.03 | $35.01 | 1,200 |
| 03:34 PM | $35.04 | Down $ -0.05 | $35.05 | $35.04 | 200 |
| 03:33 PM | $35.09 | Up $0.00 | $35.09 | $35.06 | 1,600 |
| 03:32 PM | $35.09 | Up $0.01 | $35.09 | $35.03 | 2,500 |
| 03:31 PM | $35.08 | Up $0.02 | $35.08 | $35.07 | 600 |
| 03:30 PM | $35.06 | Down $ -0.04 | $35.13 | $35.03 | 5,100 |
| 03:28 PM | $35.10 | Up $0.00 | $35.15 | $35.10 | 600 |
| 03:28 PM | $35.10 | Up $0.00 | $35.15 | $35.10 | 0 |
| 03:27 PM | $35.10 | Up $0.01 | $35.10 | $35.06 | 1,000 |
| 03:26 PM | $35.09 | Up $0.01 | $35.09 | $35.06 | 1,900 |
| 03:25 PM | $35.08 | Up $0.01 | $35.09 | $35.08 | 400 |
| 03:24 PM | $35.07 | Down $ -0.05 | $35.11 | $35.06 | 1,400 |
| 03:23 PM | $35.12 | Up $0.01 | $35.12 | $35.11 | 1,500 |
| 03:22 PM | $35.11 | Down $ -0.04 | $35.12 | $35.10 | 700 |
| 03:21 PM | $35.15 | Up $0.05 | $35.15 | $35.10 | 1,600 |
| 03:20 PM | $35.10 | Down $ -0.01 | $35.12 | $35.10 | 1,100 |
| 03:19 PM | $35.11 | Down $ -0.04 | $35.12 | $35.11 | 200 |
| 03:18 PM | $35.15 | Up $0.01 | $35.15 | $35.15 | 100 |
| 03:16 PM | $35.14 | Up $0.03 | $35.15 | $35.11 | 1,500 |
| 03:16 PM | $35.14 | Up $0.00 | $35.15 | $35.11 | 0 |
| 03:15 PM | $35.11 | Down $ -0.04 | $35.14 | $35.11 | 300 |
| 03:14 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 100 |
| 03:13 PM | $35.15 | Down $ -0.08 | $35.22 | $35.15 | 1,300 |
| 03:12 PM | $35.23 | Down $ -0.02 | $35.24 | $35.23 | 300 |
| 03:10 PM | $35.25 | Down $ -0.02 | $35.25 | $35.25 | 900 |
| 03:10 PM | $35.25 | Up $0.00 | $35.25 | $35.25 | 0 |
| 03:09 PM | $35.27 | Down $ -0.01 | $35.27 | $35.26 | 300 |
| 03:08 PM | $35.28 | Up $0.03 | $35.28 | $35.27 | 400 |
| 03:06 PM | $35.25 | Down $ -0.01 | $35.28 | $35.25 | 300 |
| 03:06 PM | $35.25 | Up $0.00 | $35.28 | $35.25 | 0 |
| 03:05 PM | $35.26 | Down $ -0.04 | $35.30 | $35.26 | 700 |
| 03:04 PM | $35.30 | Down $ -0.02 | $35.30 | $35.30 | 500 |
| 03:03 PM | $35.32 | Down $ -0.01 | $35.32 | $35.32 | 100 |
| 03:01 PM | $35.33 | Up $0.02 | $35.33 | $35.32 | 200 |
| 03:01 PM | $35.33 | Up $0.00 | $35.33 | $35.32 | 0 |
| 02:59 PM | $35.31 | Down $ -0.06 | $35.35 | $35.31 | 2,300 |
| 02:59 PM | $35.31 | Up $0.00 | $35.35 | $35.31 | 0 |
| 02:57 PM | $35.37 | Up $0.01 | $35.37 | $35.37 | 300 |
| 02:57 PM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 02:56 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 100 |
| 02:55 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 100 |
| 02:54 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 100 |
| 02:53 PM | $35.36 | Up $0.03 | $35.36 | $35.32 | 5,200 |
| 02:52 PM | $35.33 | Up $0.00 | $35.33 | $35.33 | 200 |
| 02:51 PM | $35.33 | Up $0.03 | $35.33 | $35.31 | 400 |
| 02:50 PM | $35.30 | Up $0.01 | $35.31 | $35.30 | 300 |
| 02:49 PM | $35.29 | Down $ -0.03 | $35.32 | $35.29 | 400 |
| 02:48 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 100 |
| 02:47 PM | $35.32 | Up $0.03 | $35.32 | $35.32 | 600 |
| 02:45 PM | $35.29 | Up $0.02 | $35.31 | $35.29 | 600 |
| 02:45 PM | $35.29 | Up $0.00 | $35.31 | $35.29 | 0 |
| 02:44 PM | $35.27 | Down $ -0.03 | $35.30 | $35.27 | 400 |
| 02:43 PM | $35.30 | Down $ -0.06 | $35.30 | $35.30 | 200 |
| 02:40 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 100 |
| 02:40 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 02:40 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 02:37 PM | $35.36 | Down $ -0.01 | $35.36 | $35.35 | 200 |
| 02:37 PM | $35.36 | Up $0.00 | $35.36 | $35.35 | 0 |
| 02:37 PM | $35.36 | Up $0.00 | $35.36 | $35.35 | 0 |
| 02:35 PM | $35.37 | Down $ -0.04 | $35.38 | $35.36 | 700 |
| 02:35 PM | $35.37 | Up $0.00 | $35.38 | $35.36 | 0 |
| 02:33 PM | $35.41 | Up $0.02 | $35.41 | $35.39 | 300 |
| 02:33 PM | $35.41 | Up $0.00 | $35.41 | $35.39 | 0 |
| 02:32 PM | $35.39 | Up $0.03 | $35.39 | $35.38 | 700 |
| 02:31 PM | $35.36 | Down $ -0.02 | $35.37 | $35.36 | 400 |
| 02:30 PM | $35.38 | Up $0.02 | $35.38 | $35.38 | 100 |
| 02:28 PM | $35.36 | Down $ -0.01 | $35.36 | $35.36 | 100 |
| 02:28 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 02:27 PM | $35.37 | Up $0.01 | $35.37 | $35.37 | 100 |
| 02:26 PM | $35.36 | Down $ -0.02 | $35.37 | $35.36 | 400 |
| 02:23 PM | $35.38 | Up $0.02 | $35.38 | $35.38 | 100 |
| 02:23 PM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 02:23 PM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 02:22 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 400 |
| 02:21 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 300 |
| 02:20 PM | $35.36 | Up $0.02 | $35.37 | $35.35 | 600 |
| 02:19 PM | $35.34 | Up $0.04 | $35.34 | $35.31 | 800 |
| 02:17 PM | $35.30 | Down $ -0.01 | $35.31 | $35.30 | 300 |
| 02:17 PM | $35.30 | Up $0.00 | $35.31 | $35.30 | 0 |
| 02:14 PM | $35.31 | Down $ -0.03 | $35.31 | $35.29 | 900 |
| 02:14 PM | $35.31 | Up $0.00 | $35.31 | $35.29 | 0 |
| 02:14 PM | $35.31 | Up $0.00 | $35.31 | $35.29 | 0 |
| 02:13 PM | $35.34 | Up $0.02 | $35.34 | $35.31 | 500 |
| 02:11 PM | $35.32 | Down $ -0.01 | $35.33 | $35.31 | 900 |
| 02:11 PM | $35.32 | Up $0.00 | $35.33 | $35.31 | 0 |
| 02:09 PM | $35.33 | Up $0.01 | $35.37 | $35.33 | 900 |
| 02:09 PM | $35.33 | Up $0.00 | $35.37 | $35.33 | 0 |
| 02:08 PM | $35.32 | Up $0.01 | $35.33 | $35.32 | 800 |
| 02:07 PM | $35.31 | Down $ -0.01 | $35.32 | $35.31 | 200 |
| 02:06 PM | $35.32 | Up $0.00 | $35.32 | $35.31 | 600 |
| 02:03 PM | $35.32 | Up $0.01 | $35.32 | $35.31 | 400 |
| 02:03 PM | $35.32 | Up $0.00 | $35.32 | $35.31 | 0 |
| 02:03 PM | $35.32 | Up $0.00 | $35.32 | $35.31 | 0 |
| 02:02 PM | $35.31 | Up $0.01 | $35.31 | $35.31 | 100 |
| 02:01 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 100 |
| 02:00 PM | $35.31 | Down $ -0.04 | $35.31 | $35.31 | 200 |
| 01:58 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 500 |
| 01:58 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 01:56 PM | $35.34 | Up $0.03 | $35.34 | $35.34 | 200 |
| 01:56 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:54 PM | $35.31 | Down $ -0.06 | $35.31 | $35.31 | 200 |
| 01:54 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 01:48 PM | $35.37 | Up $0.02 | $35.37 | $35.31 | 800 |
| 01:48 PM | $35.37 | Up $0.00 | $35.37 | $35.31 | 0 |
| 01:48 PM | $35.37 | Up $0.00 | $35.37 | $35.31 | 0 |
| 01:48 PM | $35.37 | Up $0.00 | $35.37 | $35.31 | 0 |
| 01:48 PM | $35.37 | Up $0.00 | $35.37 | $35.31 | 0 |
| 01:48 PM | $35.37 | Up $0.00 | $35.37 | $35.31 | 0 |
| 01:47 PM | $35.35 | Up $0.03 | $35.35 | $35.35 | 100 |
| 01:45 PM | $35.32 | Down $ -0.10 | $35.42 | $35.32 | 1,000 |
| 01:45 PM | $35.32 | Up $0.00 | $35.42 | $35.32 | 0 |
| 01:42 PM | $35.42 | Up $0.06 | $35.42 | $35.41 | 500 |
| 01:42 PM | $35.42 | Up $0.00 | $35.42 | $35.41 | 0 |
| 01:42 PM | $35.42 | Up $0.00 | $35.42 | $35.41 | 0 |
| 01:40 PM | $35.36 | Down $ -0.05 | $35.36 | $35.36 | 100 |
| 01:40 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 01:39 PM | $35.41 | Up $0.06 | $35.41 | $35.41 | 1,300 |
| 01:38 PM | $35.35 | Up $0.01 | $35.35 | $35.35 | 100 |
| 01:37 PM | $35.34 | Up $0.05 | $35.34 | $35.31 | 400 |
| 01:36 PM | $35.29 | Down $ -0.03 | $35.32 | $35.29 | 600 |
| 01:35 PM | $35.32 | Up $0.01 | $35.32 | $35.32 | 1,000 |
| 01:33 PM | $35.31 | Down $ -0.02 | $35.32 | $35.31 | 500 |
| 01:33 PM | $35.31 | Up $0.00 | $35.32 | $35.31 | 0 |
| 01:31 PM | $35.33 | Down $ -0.03 | $35.34 | $35.33 | 900 |
| 01:31 PM | $35.33 | Up $0.00 | $35.34 | $35.33 | 0 |
| 01:29 PM | $35.36 | Up $0.04 | $35.36 | $35.35 | 300 |
| 01:29 PM | $35.36 | Up $0.00 | $35.36 | $35.35 | 0 |
| 01:28 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 200 |
| 01:27 PM | $35.32 | Down $ -0.02 | $35.35 | $35.32 | 400 |
| 01:25 PM | $35.34 | Up $0.03 | $35.34 | $35.33 | 300 |
| 01:25 PM | $35.34 | Up $0.00 | $35.34 | $35.33 | 0 |
| 01:24 PM | $35.31 | Down $ -0.01 | $35.31 | $35.31 | 100 |
| 01:21 PM | $35.32 | Down $ -0.05 | $35.32 | $35.32 | 100 |
| 01:21 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 01:21 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 01:20 PM | $35.37 | Down $ -0.02 | $35.38 | $35.37 | 800 |
| 01:19 PM | $35.39 | Up $0.02 | $35.39 | $35.39 | 300 |
| 01:18 PM | $35.37 | Down $ -0.04 | $35.38 | $35.37 | 500 |
| 01:17 PM | $35.41 | Up $0.02 | $35.41 | $35.41 | 1,200 |
| 01:16 PM | $35.39 | Up $0.03 | $35.39 | $35.39 | 200 |
| 01:15 PM | $35.36 | Down $ -0.04 | $35.40 | $35.36 | 400 |
| 01:14 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 300 |
| 01:13 PM | $35.40 | Up $0.05 | $35.40 | $35.37 | 500 |
| 01:12 PM | $35.35 | Down $ -0.08 | $35.35 | $35.35 | 200 |
| 01:11 PM | $35.43 | Up $0.07 | $35.43 | $35.36 | 800 |
| 01:10 PM | $35.36 | Down $ -0.06 | $35.37 | $35.36 | 300 |
| 01:09 PM | $35.42 | Up $0.03 | $35.42 | $35.40 | 300 |
| 01:08 PM | $35.39 | Up $0.04 | $35.39 | $35.39 | 100 |
| 01:07 PM | $35.35 | Up $0.06 | $35.35 | $35.29 | 700 |
| 01:04 PM | $35.29 | Up $0.00 | $35.29 | $35.25 | 500 |
| 01:04 PM | $35.29 | Up $0.00 | $35.29 | $35.25 | 0 |
| 01:04 PM | $35.29 | Up $0.00 | $35.29 | $35.25 | 0 |
| 01:01 PM | $35.29 | Up $0.03 | $35.29 | $35.21 | 1,400 |
| 01:01 PM | $35.29 | Up $0.00 | $35.29 | $35.21 | 0 |
| 01:01 PM | $35.29 | Up $0.00 | $35.29 | $35.21 | 0 |
| 12:59 PM | $35.26 | Down $ -0.03 | $35.27 | $35.26 | 900 |
| 12:59 PM | $35.26 | Up $0.00 | $35.27 | $35.26 | 0 |
| 12:58 PM | $35.29 | Down $ -0.09 | $35.32 | $35.29 | 1,000 |
| 12:55 PM | $35.38 | Down $ -0.01 | $35.42 | $35.38 | 600 |
| 12:55 PM | $35.38 | Up $0.00 | $35.42 | $35.38 | 0 |
| 12:55 PM | $35.38 | Up $0.00 | $35.42 | $35.38 | 0 |
| 12:52 PM | $35.39 | Down $ -0.10 | $35.44 | $35.39 | 900 |
| 12:52 PM | $35.39 | Up $0.00 | $35.44 | $35.39 | 0 |
| 12:52 PM | $35.39 | Up $0.00 | $35.44 | $35.39 | 0 |
| 12:51 PM | $35.49 | Down $ -0.01 | $35.50 | $35.49 | 700 |
| 12:49 PM | $35.50 | Up $0.02 | $35.50 | $35.50 | 1,800 |
| 12:49 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 12:48 PM | $35.48 | Up $0.05 | $35.48 | $35.46 | 700 |
| 12:47 PM | $35.43 | Up $0.00 | $35.43 | $35.41 | 500 |
| 12:46 PM | $35.43 | Up $0.05 | $35.43 | $35.40 | 300 |
| 12:45 PM | $35.38 | Up $0.06 | $35.38 | $35.31 | 2,700 |
| 12:44 PM | $35.32 | Up $0.01 | $35.33 | $35.32 | 500 |
| 12:43 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 300 |
| 12:42 PM | $35.31 | Up $0.02 | $35.31 | $35.31 | 400 |
| 12:41 PM | $35.29 | Up $0.00 | $35.30 | $35.29 | 700 |
| 12:40 PM | $35.29 | Up $0.02 | $35.29 | $35.28 | 800 |
| 12:39 PM | $35.27 | Down $ -0.02 | $35.29 | $35.27 | 200 |
| 12:38 PM | $35.29 | Up $0.01 | $35.29 | $35.29 | 100 |
| 12:37 PM | $35.28 | Down $ -0.06 | $35.34 | $35.27 | 1,300 |
| 12:36 PM | $35.34 | Up $0.08 | $35.34 | $35.27 | 300 |
| 12:35 PM | $35.26 | Up $0.06 | $35.26 | $35.20 | 600 |
| 12:34 PM | $35.20 | Up $0.02 | $35.20 | $35.16 | 1,500 |
| 12:33 PM | $35.18 | Up $0.00 | $35.18 | $35.18 | 100 |
| 12:32 PM | $35.18 | Up $0.02 | $35.18 | $35.17 | 1,200 |
| 12:31 PM | $35.17 | Down $ -0.02 | $35.17 | $35.16 | 600 |
| 12:30 PM | $35.18 | Down $ -0.01 | $35.18 | $35.18 | 200 |
| 12:29 PM | $35.19 | Up $0.00 | $35.19 | $35.19 | 1,400 |
| 12:28 PM | $35.19 | Down $ -0.06 | $35.22 | $35.19 | 600 |
| 12:27 PM | $35.25 | Up $0.03 | $35.25 | $35.22 | 500 |
| 12:26 PM | $35.22 | Up $0.04 | $35.22 | $35.19 | 500 |
| 12:25 PM | $35.18 | Up $0.04 | $35.18 | $35.15 | 1,000 |
| 12:22 PM | $35.14 | Down $ -0.05 | $35.14 | $35.13 | 200 |
| 12:22 PM | $35.14 | Up $0.00 | $35.14 | $35.13 | 0 |
| 12:22 PM | $35.14 | Up $0.00 | $35.14 | $35.13 | 0 |
| 12:21 PM | $35.19 | Up $0.05 | $35.19 | $35.16 | 300 |
| 12:20 PM | $35.14 | Up $0.02 | $35.14 | $35.14 | 100 |
| 12:19 PM | $35.12 | Up $0.00 | $35.13 | $35.12 | 300 |
| 12:18 PM | $35.12 | Up $0.04 | $35.12 | $35.12 | 400 |
| 12:17 PM | $35.08 | Up $0.03 | $35.09 | $35.06 | 800 |
| 12:16 PM | $35.05 | Up $0.04 | $35.05 | $35.00 | 2,400 |
| 12:15 PM | $35.01 | Down $ -0.01 | $35.01 | $35.01 | 100 |
| 12:14 PM | $35.02 | Up $0.00 | $35.05 | $35.02 | 1,200 |
| 12:13 PM | $35.02 | Down $ -0.02 | $35.04 | $35.02 | 1,200 |
| 12:12 PM | $35.04 | Down $ -0.01 | $35.04 | $35.04 | 100 |
| 12:11 PM | $35.05 | Up $0.00 | $35.05 | $35.05 | 100 |
| 12:10 PM | $35.05 | Down $ -0.03 | $35.08 | $35.05 | 400 |
| 12:09 PM | $35.08 | Up $0.01 | $35.08 | $35.07 | 600 |
| 12:08 PM | $35.07 | Down $ -0.01 | $35.07 | $35.07 | 100 |
| 12:07 PM | $35.08 | Down $ -0.02 | $35.10 | $35.08 | 200 |
| 12:06 PM | $35.10 | Up $0.02 | $35.10 | $35.09 | 700 |
| 12:05 PM | $35.08 | Up $0.00 | $35.09 | $35.05 | 400 |
| 12:02 PM | $35.08 | Down $ -0.01 | $35.08 | $35.08 | 100 |
| 12:02 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 12:02 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 12:01 PM | $35.09 | Down $ -0.10 | $35.16 | $35.09 | 2,800 |
| 12:00 PM | $35.19 | Down $ -0.02 | $35.20 | $35.14 | 1,800 |
| 11:59 AM | $35.21 | Down $ -0.03 | $35.24 | $35.20 | 3,700 |
| 11:58 AM | $35.24 | Down $ -0.05 | $35.24 | $35.24 | 400 |
| 11:56 AM | $35.29 | Down $ -0.01 | $35.29 | $35.29 | 100 |
| 11:56 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 11:55 AM | $35.30 | Down $ -0.03 | $35.32 | $35.30 | 400 |
| 11:54 AM | $35.33 | Up $0.01 | $35.33 | $35.33 | 100 |
| 11:53 AM | $35.32 | Up $0.01 | $35.32 | $35.27 | 3,300 |
| 11:52 AM | $35.31 | Up $0.00 | $35.33 | $35.31 | 200 |
| 11:51 AM | $35.31 | Down $ -0.01 | $35.33 | $35.31 | 400 |
| 11:50 AM | $35.32 | Up $0.01 | $35.32 | $35.29 | 2,300 |
| 11:49 AM | $35.31 | Down $ -0.03 | $35.32 | $35.31 | 200 |
| 11:47 AM | $35.34 | Up $0.01 | $35.34 | $35.30 | 2,700 |
| 11:47 AM | $35.34 | Up $0.00 | $35.34 | $35.30 | 0 |
| 11:46 AM | $35.33 | Up $0.04 | $35.33 | $35.33 | 300 |
| 11:45 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 100 |
| 11:44 AM | $35.29 | Up $0.00 | $35.32 | $35.29 | 900 |
| 11:42 AM | $35.29 | Up $0.00 | $35.33 | $35.29 | 1,000 |
| 11:42 AM | $35.29 | Up $0.00 | $35.33 | $35.29 | 0 |
| 11:41 AM | $35.29 | Down $ -0.03 | $35.30 | $35.29 | 1,900 |
| 11:40 AM | $35.32 | Down $ -0.02 | $35.33 | $35.32 | 200 |
| 11:39 AM | $35.34 | Down $ -0.02 | $35.35 | $35.34 | 600 |
| 11:38 AM | $35.36 | Up $0.02 | $35.36 | $35.36 | 500 |
| 11:36 AM | $35.34 | Down $ -0.04 | $35.34 | $35.34 | 100 |
| 11:36 AM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 11:35 AM | $35.38 | Up $0.10 | $35.38 | $35.30 | 1,200 |
| 11:34 AM | $35.28 | Down $ -0.02 | $35.33 | $35.28 | 800 |
| 11:33 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 300 |
| 11:32 AM | $35.30 | Down $ -0.04 | $35.30 | $35.29 | 300 |
| 11:29 AM | $35.34 | Up $0.05 | $35.34 | $35.33 | 600 |
| 11:29 AM | $35.34 | Up $0.00 | $35.34 | $35.33 | 0 |
| 11:29 AM | $35.34 | Up $0.00 | $35.34 | $35.33 | 0 |
| 11:26 AM | $35.29 | Up $0.02 | $35.29 | $35.29 | 200 |
| 11:26 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 11:26 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 11:25 AM | $35.27 | Up $0.02 | $35.29 | $35.27 | 800 |
| 11:24 AM | $35.25 | Down $ -0.05 | $35.29 | $35.24 | 3,500 |
| 11:23 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 400 |
| 11:22 AM | $35.30 | Down $ -0.05 | $35.30 | $35.30 | 200 |
| 11:20 AM | $35.35 | Down $ -0.01 | $35.35 | $35.35 | 300 |
| 11:20 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:19 AM | $35.35 | Up $0.01 | $35.36 | $35.35 | 200 |
| 11:18 AM | $35.34 | Down $ -0.01 | $35.35 | $35.31 | 900 |
| 11:17 AM | $35.35 | Down $ -0.05 | $35.35 | $35.35 | 100 |
| 11:16 AM | $35.40 | Up $0.00 | $35.40 | $35.40 | 100 |
| 11:15 AM | $35.40 | Down $ -0.08 | $35.44 | $35.40 | 900 |
| 11:14 AM | $35.48 | Down $ -0.05 | $35.51 | $35.43 | 600 |
| 11:12 AM | $35.53 | Down $ -0.02 | $35.53 | $35.53 | 100 |
| 11:12 AM | $35.53 | Up $0.00 | $35.53 | $35.53 | 0 |
| 11:11 AM | $35.55 | Down $ -0.01 | $35.55 | $35.48 | 1,000 |
| 11:09 AM | $35.56 | Up $0.04 | $35.56 | $35.56 | 100 |
| 11:09 AM | $35.56 | Up $0.00 | $35.56 | $35.56 | 0 |
| 11:08 AM | $35.52 | Down $ -0.03 | $35.55 | $35.52 | 300 |
| 11:07 AM | $35.55 | Up $0.00 | $35.55 | $35.52 | 400 |
| 11:06 AM | $35.55 | Down $ -0.01 | $35.55 | $35.51 | 500 |
| 11:05 AM | $35.56 | Down $ -0.01 | $35.56 | $35.56 | 100 |
| 11:04 AM | $35.57 | Up $0.03 | $35.57 | $35.56 | 200 |
| 11:03 AM | $35.54 | Down $ -0.06 | $35.54 | $35.54 | 200 |
| 11:01 AM | $35.60 | Up $0.02 | $35.60 | $35.59 | 500 |
| 11:01 AM | $35.60 | Up $0.00 | $35.60 | $35.59 | 0 |
| 11:00 AM | $35.58 | Up $0.01 | $35.58 | $35.57 | 1,600 |
| 10:59 AM | $35.57 | Up $0.02 | $35.57 | $35.55 | 1,500 |
| 10:58 AM | $35.55 | Up $0.00 | $35.56 | $35.55 | 700 |
| 10:57 AM | $35.55 | Up $0.00 | $35.55 | $35.55 | 100 |
| 10:56 AM | $35.55 | Up $0.02 | $35.55 | $35.54 | 600 |
| 10:53 AM | $35.53 | Up $0.05 | $35.53 | $35.50 | 800 |
| 10:53 AM | $35.53 | Up $0.00 | $35.53 | $35.50 | 0 |
| 10:53 AM | $35.53 | Up $0.00 | $35.53 | $35.50 | 0 |
| 10:52 AM | $35.48 | Down $ -0.03 | $35.50 | $35.48 | 400 |
| 10:51 AM | $35.51 | Up $0.00 | $35.51 | $35.51 | 100 |
| 10:50 AM | $35.51 | Down $ -0.03 | $35.51 | $35.51 | 100 |
| 10:49 AM | $35.54 | Up $0.01 | $35.54 | $35.54 | 100 |
| 10:48 AM | $35.53 | Down $ -0.03 | $35.53 | $35.53 | 100 |
| 10:46 AM | $35.56 | Up $0.04 | $35.56 | $35.56 | 100 |
| 10:46 AM | $35.56 | Up $0.00 | $35.56 | $35.56 | 0 |
| 10:45 AM | $35.52 | Down $ -0.04 | $35.56 | $35.52 | 400 |
| 10:44 AM | $35.56 | Down $ -0.02 | $35.60 | $35.56 | 3,300 |
| 10:42 AM | $35.58 | Down $ -0.02 | $35.59 | $35.58 | 400 |
| 10:42 AM | $35.58 | Up $0.00 | $35.59 | $35.58 | 0 |
| 10:41 AM | $35.60 | Down $ -0.02 | $35.60 | $35.60 | 500 |
| 10:40 AM | $35.62 | Up $0.00 | $35.67 | $35.61 | 700 |
| 10:38 AM | $35.62 | Down $ -0.06 | $35.66 | $35.62 | 900 |
| 10:38 AM | $35.62 | Up $0.00 | $35.66 | $35.62 | 0 |
| 10:37 AM | $35.68 | Up $0.01 | $35.68 | $35.67 | 400 |
| 10:36 AM | $35.67 | Down $ -0.01 | $35.67 | $35.67 | 100 |
| 10:34 AM | $35.68 | Down $ -0.01 | $35.68 | $35.68 | 200 |
| 10:34 AM | $35.68 | Up $0.00 | $35.68 | $35.68 | 0 |
| 10:33 AM | $35.69 | Down $ -0.02 | $35.69 | $35.65 | 200 |
| 10:32 AM | $35.71 | Down $ -0.05 | $35.77 | $35.71 | 300 |
| 10:31 AM | $35.76 | Down $ -0.03 | $35.77 | $35.76 | 200 |
| 10:30 AM | $35.79 | Up $0.05 | $35.79 | $35.79 | 100 |
| 10:29 AM | $35.74 | Up $0.03 | $35.74 | $35.74 | 600 |
| 10:28 AM | $35.71 | Down $ -0.07 | $35.73 | $35.71 | 300 |
| 10:27 AM | $35.78 | Up $0.00 | $35.78 | $35.78 | 100 |
| 10:26 AM | $35.78 | Up $0.02 | $35.78 | $35.78 | 100 |
| 10:23 AM | $35.76 | Down $ -0.08 | $35.76 | $35.76 | 100 |
| 10:23 AM | $35.76 | Up $0.00 | $35.76 | $35.76 | 0 |
| 10:23 AM | $35.76 | Up $0.00 | $35.76 | $35.76 | 0 |
| 10:22 AM | $35.84 | Up $0.03 | $35.84 | $35.80 | 300 |
| 10:21 AM | $35.81 | Up $0.01 | $35.81 | $35.81 | 200 |
| 10:20 AM | $35.80 | Up $0.04 | $35.80 | $35.80 | 200 |
| 10:18 AM | $35.76 | Up $0.06 | $35.76 | $35.72 | 600 |
| 10:18 AM | $35.76 | Up $0.00 | $35.76 | $35.72 | 0 |
| 10:17 AM | $35.70 | Up $0.02 | $35.76 | $35.70 | 1,200 |
| 10:16 AM | $35.68 | Down $ -0.02 | $35.68 | $35.68 | 200 |
| 10:15 AM | $35.70 | Up $0.20 | $35.70 | $35.59 | 900 |
| 10:13 AM | $35.50 | Up $0.04 | $35.51 | $35.46 | 1,400 |
| 10:13 AM | $35.50 | Up $0.00 | $35.51 | $35.46 | 0 |
| 10:12 AM | $35.46 | Down $ -0.03 | $35.46 | $35.46 | 300 |
| 10:11 AM | $35.49 | Down $ -0.01 | $35.49 | $35.46 | 900 |
| 10:10 AM | $35.50 | Up $0.00 | $35.50 | $35.50 | 200 |
| 10:09 AM | $35.50 | Up $0.01 | $35.53 | $35.50 | 900 |
| 10:07 AM | $35.50 | Up $0.09 | $35.52 | $35.50 | 300 |
| 10:07 AM | $35.50 | Up $0.00 | $35.52 | $35.50 | 0 |
| 10:06 AM | $35.40 | Down $ -0.01 | $35.44 | $35.35 | 2,000 |
| 10:04 AM | $35.41 | Down $ -0.12 | $35.49 | $35.41 | 4,400 |
| 10:04 AM | $35.41 | Up $0.00 | $35.49 | $35.41 | 0 |
| 10:03 AM | $35.53 | Down $ -0.07 | $35.56 | $35.53 | 600 |
| 10:02 AM | $35.60 | Down $ -0.10 | $35.60 | $35.60 | 200 |
| 10:00 AM | $35.70 | Up $0.00 | $35.70 | $35.70 | 400 |
| 10:00 AM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 09:59 AM | $35.70 | Down $ -0.05 | $35.70 | $35.70 | 200 |
| 09:55 AM | $35.75 | Down $ -0.05 | $35.80 | $35.70 | 7,700 |
| 09:55 AM | $35.75 | Up $0.00 | $35.80 | $35.70 | 0 |
| 09:55 AM | $35.75 | Up $0.00 | $35.80 | $35.70 | 0 |
| 09:55 AM | $35.75 | Up $0.00 | $35.80 | $35.70 | 0 |
| 09:54 AM | $35.80 | Down $ -0.01 | $35.80 | $35.80 | 100 |
| 09:53 AM | $35.81 | Down $ -0.08 | $35.81 | $35.81 | 200 |
| 09:49 AM | $35.89 | Down $ -0.06 | $35.89 | $35.86 | 600 |
| 09:49 AM | $35.89 | Up $0.00 | $35.89 | $35.86 | 0 |
| 09:49 AM | $35.89 | Up $0.00 | $35.89 | $35.86 | 0 |
| 09:49 AM | $35.89 | Up $0.00 | $35.89 | $35.86 | 0 |
| 09:48 AM | $35.95 | Down $ -0.03 | $35.95 | $35.95 | 1,100 |
| 09:46 AM | $35.98 | Down $ -0.07 | $35.99 | $35.91 | 600 |
| 09:46 AM | $35.98 | Up $0.00 | $35.99 | $35.91 | 0 |
| 09:44 AM | $36.05 | Up $0.01 | $36.08 | $36.05 | 200 |
| 09:44 AM | $36.05 | Up $0.00 | $36.08 | $36.05 | 0 |
| 09:43 AM | $36.04 | Up $0.10 | $36.04 | $35.95 | 500 |
| 09:41 AM | $35.94 | Down $ -0.11 | $35.94 | $35.94 | 600 |
| 09:41 AM | $35.94 | Up $0.00 | $35.94 | $35.94 | 0 |
| 09:40 AM | $36.05 | Down $ -0.01 | $36.05 | $36.05 | 800 |
| 09:39 AM | $36.06 | Up $0.00 | $36.06 | $36.06 | 400 |
| 09:38 AM | $36.06 | Up $0.05 | $36.06 | $36.03 | 700 |
| 09:37 AM | $36.01 | Down $ -0.08 | $36.01 | $35.99 | 2,300 |
| 09:35 AM | $36.09 | Up $0.11 | $36.20 | $36.00 | 2,000 |
| 09:35 AM | $36.09 | Up $0.00 | $36.20 | $36.00 | 0 |
| 09:34 AM | $35.98 | Down $ -0.11 | $36.07 | $35.97 | 1,200 |
| 09:33 AM | $36.09 | Up $0.01 | $36.09 | $36.09 | 100 |
| 09:32 AM | $36.08 | Down $ -0.04 | $36.09 | $36.08 | 400 |
| 09:31 AM | $36.12 | Down $ -0.55 | $36.66 | $36.12 | 8,400 |
| 09:30 AM | $36.67 | Down $ -0.36 | $36.75 | $36.67 | 4,900 |
| Previous close | $37.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $35.07 | $35.19 | $35.50 | $34.90 | 283,600 |
| 12/07/2024 | $37.03 | $36.79 | $37.25 | $36.70 | 140,000 |
| 11/07/2024 | $37.18 | $36.37 | $37.28 | $36.25 | 281,900 |
| 10/07/2024 | $35.92 | $35.17 | $35.97 | $35.17 | 216,100 |
| 09/07/2024 | $34.72 | $34.75 | $34.95 | $34.61 | 51,800 |
| 08/07/2024 | $34.44 | $34.54 | $34.80 | $34.43 | 76,500 |
| 05/07/2024 | $34.51 | $35.14 | $35.21 | $34.51 | 220,600 |
| 04/07/2024 | $35.63 | $35.66 | $35.76 | $35.27 | 163,700 |
| 03/07/2024 | $35.56 | $34.73 | $35.58 | $34.52 | 160,800 |
| 02/07/2024 | $33.93 | $33.41 | $34.01 | $33.18 | 160,700 |
| 28/06/2024 | $33.85 | $34.90 | $34.93 | $33.77 | 318,900 |
| 27/06/2024 | $35.87 | $35.63 | $35.97 | $35.42 | 161,700 |
| 26/06/2024 | $34.80 | $35.29 | $35.45 | $34.72 | 102,400 |
| 25/06/2024 | $35.61 | $35.05 | $35.61 | $34.92 | 178,700 |
| 24/06/2024 | $35.05 | $34.17 | $35.25 | $34.13 | 267,400 |
| 21/06/2024 | $33.51 | $33.64 | $33.75 | $33.37 | 313,900 |
| 20/06/2024 | $33.77 | $33.86 | $34.08 | $33.62 | 211,600 |
| 19/06/2024 | $34.64 | $34.60 | $34.80 | $34.45 | 179,700 |
| 18/06/2024 | $34.46 | $34.41 | $34.58 | $34.08 | 129,300 |
| 17/06/2024 | $34.20 | $34.17 | $34.50 | $34.00 | 234,000 |
| 14/06/2024 | $34.59 | $34.50 | $34.99 | $34.50 | 197,800 |
| 13/06/2024 | $35.19 | $35.00 | $35.56 | $35.00 | 203,800 |
| 12/06/2024 | $35.24 | $35.65 | $36.33 | $35.05 | 308,800 |
| 11/06/2024 | $35.99 | $36.67 | $36.70 | $35.89 | 290,400 |
| 10/06/2024 | $37.21 | $37.51 | $37.74 | $37.19 | 115,900 |
| 06/06/2024 | $38.01 | $38.05 | $38.24 | $37.86 | 213,200 |
| 05/06/2024 | $38.25 | $38.24 | $38.30 | $37.96 | 161,500 |
| 04/06/2024 | $37.62 | $37.88 | $37.93 | $37.53 | 100,800 |
| 03/06/2024 | $38.28 | $37.68 | $38.28 | $37.50 | 152,900 |
| 31/05/2024 | $38.05 | $37.78 | $38.10 | $37.59 | 284,500 |
Graphs are not available, please refer to the detailed table