Find a quote
BROOKFIELD RENEWABLE CORPORATION
41.21 Down -1.32 (-3.20 %)
Delayed : 2024/07/15 16:00:01
- Previous close $42.53
- Opening $42.16
- Price Bid $40.97
- Price Ask $40.97
- Size Bid 2
- Size Ask 1
- Today High $42.16
- Today Low $40.68
- 52 Weeks High $44.75
- 52 Weeks Low $29.54
- Volume 272,049
Fundamentals
- P/E Ratio : 3.95
- Earnings/Share : 1.39
- Dividends/Share : $0.49
- Current Div. Yield : 4.57
- Market Cap (M) : 7,640.36
- Shares Out (M) : 179.65
- Exchange : XTSE
- Ex Dividend Date : 2024/05/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.21 | Down $ -0.03 | $41.21 | $41.21 | 74,300 |
| 03:59 PM | $41.24 | Up $0.04 | $41.25 | $41.20 | 6,100 |
| 03:58 PM | $41.20 | Down $ -0.02 | $41.22 | $41.20 | 2,300 |
| 03:57 PM | $41.23 | Down $ -0.01 | $41.24 | $41.22 | 1,400 |
| 03:56 PM | $41.24 | Up $0.02 | $41.26 | $41.23 | 6,600 |
| 03:55 PM | $41.22 | Up $0.02 | $41.22 | $41.20 | 3,300 |
| 03:54 PM | $41.20 | Up $0.00 | $41.20 | $41.18 | 1,400 |
| 03:53 PM | $41.20 | Up $0.02 | $41.20 | $41.19 | 3,300 |
| 03:52 PM | $41.18 | Up $0.03 | $41.18 | $41.16 | 1,000 |
| 03:51 PM | $41.15 | Up $0.02 | $41.17 | $41.14 | 2,500 |
| 03:50 PM | $41.13 | Up $0.03 | $41.17 | $41.10 | 5,600 |
| 03:49 PM | $41.10 | Down $ -0.01 | $41.12 | $41.10 | 1,600 |
| 03:48 PM | $41.11 | Up $0.01 | $41.11 | $41.10 | 800 |
| 03:47 PM | $41.11 | Down $ -0.01 | $41.11 | $41.09 | 700 |
| 03:46 PM | $41.11 | Up $0.01 | $41.11 | $41.10 | 400 |
| 03:45 PM | $41.10 | Down $ -0.02 | $41.14 | $41.10 | 1,400 |
| 03:43 PM | $41.12 | Down $ -0.02 | $41.12 | $41.11 | 1,100 |
| 03:43 PM | $41.12 | Up $0.00 | $41.12 | $41.11 | 0 |
| 03:42 PM | $41.14 | Up $0.00 | $41.14 | $41.12 | 800 |
| 03:41 PM | $41.14 | Up $0.03 | $41.14 | $41.13 | 900 |
| 03:40 PM | $41.11 | Up $0.04 | $41.11 | $41.06 | 1,200 |
| 03:39 PM | $41.07 | Up $0.01 | $41.07 | $41.06 | 700 |
| 03:38 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 100 |
| 03:37 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 100 |
| 03:36 PM | $41.06 | Down $ -0.02 | $41.06 | $41.06 | 300 |
| 03:35 PM | $41.08 | Down $ -0.02 | $41.09 | $41.07 | 900 |
| 03:34 PM | $41.10 | Up $0.03 | $41.10 | $41.10 | 300 |
| 03:33 PM | $41.07 | Down $ -0.03 | $41.11 | $41.07 | 800 |
| 03:32 PM | $41.10 | Up $0.07 | $41.10 | $41.03 | 1,800 |
| 03:31 PM | $41.03 | Up $0.00 | $41.04 | $41.03 | 300 |
| 03:30 PM | $41.03 | Down $ -0.03 | $41.06 | $41.03 | 1,000 |
| 03:29 PM | $41.06 | Up $0.03 | $41.07 | $41.06 | 300 |
| 03:28 PM | $41.03 | Down $ -0.01 | $41.07 | $41.03 | 600 |
| 03:27 PM | $41.04 | Up $0.03 | $41.04 | $41.03 | 400 |
| 03:26 PM | $41.01 | Up $0.03 | $41.02 | $40.96 | 1,000 |
| 03:25 PM | $40.98 | Up $0.01 | $40.98 | $40.97 | 600 |
| 03:24 PM | $40.97 | Up $0.00 | $40.99 | $40.94 | 1,400 |
| 03:23 PM | $40.97 | Up $0.05 | $40.97 | $40.97 | 100 |
| 03:22 PM | $40.92 | Up $0.04 | $40.92 | $40.89 | 400 |
| 03:21 PM | $40.88 | Up $0.03 | $40.88 | $40.86 | 1,200 |
| 03:20 PM | $40.85 | Down $ -0.01 | $40.85 | $40.85 | 300 |
| 03:19 PM | $40.86 | Up $0.00 | $40.88 | $40.86 | 600 |
| 03:17 PM | $40.86 | Up $0.01 | $40.86 | $40.84 | 1,000 |
| 03:17 PM | $40.86 | Up $0.00 | $40.86 | $40.84 | 0 |
| 03:16 PM | $40.85 | Up $0.01 | $40.86 | $40.85 | 1,300 |
| 03:15 PM | $40.84 | Down $ -0.01 | $40.84 | $40.84 | 200 |
| 03:14 PM | $40.85 | Down $ -0.01 | $40.86 | $40.85 | 300 |
| 03:13 PM | $40.86 | Down $ -0.02 | $40.86 | $40.86 | 100 |
| 03:12 PM | $40.88 | Down $ -0.02 | $40.90 | $40.88 | 1,000 |
| 03:11 PM | $40.90 | Up $0.01 | $40.90 | $40.89 | 1,400 |
| 03:10 PM | $40.89 | Down $ -0.02 | $40.90 | $40.89 | 800 |
| 03:09 PM | $40.91 | Up $0.00 | $40.92 | $40.91 | 600 |
| 03:07 PM | $40.91 | Up $0.02 | $40.91 | $40.90 | 200 |
| 03:07 PM | $40.91 | Up $0.00 | $40.91 | $40.90 | 0 |
| 03:06 PM | $40.89 | Up $0.01 | $40.89 | $40.87 | 1,000 |
| 03:05 PM | $40.88 | Down $ -0.01 | $40.89 | $40.88 | 300 |
| 03:04 PM | $40.89 | Up $0.01 | $40.91 | $40.89 | 400 |
| 03:02 PM | $40.88 | Up $0.00 | $40.88 | $40.88 | 100 |
| 03:02 PM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 03:01 PM | $40.88 | Up $0.02 | $40.88 | $40.88 | 300 |
| 03:00 PM | $40.86 | Down $ -0.04 | $40.89 | $40.86 | 400 |
| 02:59 PM | $40.90 | Up $0.03 | $40.90 | $40.86 | 1,500 |
| 02:58 PM | $40.87 | Down $ -0.03 | $40.87 | $40.87 | 100 |
| 02:57 PM | $40.90 | Up $0.01 | $40.90 | $40.90 | 100 |
| 02:56 PM | $40.89 | Up $0.01 | $40.89 | $40.87 | 500 |
| 02:55 PM | $40.88 | Up $0.01 | $40.88 | $40.88 | 100 |
| 02:54 PM | $40.87 | Down $ -0.01 | $40.87 | $40.87 | 200 |
| 02:53 PM | $40.88 | Down $ -0.03 | $40.90 | $40.88 | 400 |
| 02:52 PM | $40.91 | Up $0.01 | $40.92 | $40.91 | 300 |
| 02:51 PM | $40.90 | Up $0.01 | $40.90 | $40.90 | 100 |
| 02:49 PM | $40.89 | Down $ -0.01 | $40.89 | $40.88 | 400 |
| 02:49 PM | $40.89 | Up $0.00 | $40.89 | $40.88 | 0 |
| 02:48 PM | $40.90 | Down $ -0.01 | $40.93 | $40.90 | 300 |
| 02:47 PM | $40.91 | Up $0.00 | $40.92 | $40.91 | 400 |
| 02:46 PM | $40.91 | Up $0.01 | $40.91 | $40.91 | 500 |
| 02:44 PM | $40.90 | Up $0.03 | $40.90 | $40.89 | 500 |
| 02:44 PM | $40.90 | Up $0.00 | $40.90 | $40.89 | 0 |
| 02:43 PM | $40.87 | Down $ -0.01 | $40.87 | $40.87 | 200 |
| 02:42 PM | $40.88 | Down $ -0.04 | $40.90 | $40.88 | 300 |
| 02:39 PM | $40.92 | Up $0.01 | $40.92 | $40.92 | 200 |
| 02:39 PM | $40.92 | Up $0.00 | $40.92 | $40.92 | 0 |
| 02:39 PM | $40.92 | Up $0.00 | $40.92 | $40.92 | 0 |
| 02:38 PM | $40.91 | Up $0.00 | $40.91 | $40.91 | 100 |
| 02:37 PM | $40.91 | Up $0.01 | $40.91 | $40.88 | 400 |
| 02:34 PM | $40.90 | Down $ -0.06 | $40.93 | $40.90 | 500 |
| 02:34 PM | $40.90 | Up $0.00 | $40.93 | $40.90 | 0 |
| 02:34 PM | $40.90 | Up $0.00 | $40.93 | $40.90 | 0 |
| 02:33 PM | $40.96 | Up $0.01 | $40.96 | $40.96 | 200 |
| 02:32 PM | $40.95 | Up $0.05 | $40.95 | $40.91 | 900 |
| 02:31 PM | $40.90 | Up $0.02 | $40.91 | $40.88 | 500 |
| 02:30 PM | $40.88 | Down $ -0.05 | $40.89 | $40.88 | 400 |
| 02:29 PM | $40.93 | Up $0.03 | $40.93 | $40.93 | 100 |
| 02:28 PM | $40.90 | Down $ -0.04 | $40.95 | $40.90 | 600 |
| 02:27 PM | $40.94 | Down $ -0.04 | $40.94 | $40.90 | 1,500 |
| 02:26 PM | $40.98 | Up $0.08 | $40.98 | $40.94 | 300 |
| 02:22 PM | $40.90 | Up $0.03 | $40.90 | $40.88 | 500 |
| 02:22 PM | $40.90 | Up $0.00 | $40.90 | $40.88 | 0 |
| 02:22 PM | $40.90 | Up $0.00 | $40.90 | $40.88 | 0 |
| 02:22 PM | $40.90 | Up $0.00 | $40.90 | $40.88 | 0 |
| 02:21 PM | $40.87 | Up $0.01 | $40.87 | $40.87 | 100 |
| 02:20 PM | $40.86 | Down $ -0.01 | $40.89 | $40.86 | 1,000 |
| 02:19 PM | $40.87 | Up $0.04 | $40.87 | $40.83 | 900 |
| 02:17 PM | $40.83 | Down $ -0.02 | $40.83 | $40.83 | 300 |
| 02:17 PM | $40.83 | Up $0.00 | $40.83 | $40.83 | 0 |
| 02:15 PM | $40.85 | Up $0.03 | $40.85 | $40.82 | 700 |
| 02:15 PM | $40.85 | Up $0.00 | $40.85 | $40.82 | 0 |
| 02:13 PM | $40.82 | Down $ -0.01 | $40.83 | $40.82 | 400 |
| 02:13 PM | $40.82 | Up $0.00 | $40.83 | $40.82 | 0 |
| 02:11 PM | $40.83 | Down $ -0.03 | $40.83 | $40.83 | 100 |
| 02:11 PM | $40.83 | Up $0.00 | $40.83 | $40.83 | 0 |
| 02:09 PM | $40.86 | Up $0.01 | $40.86 | $40.86 | 200 |
| 02:09 PM | $40.86 | Up $0.00 | $40.86 | $40.86 | 0 |
| 02:08 PM | $40.85 | Up $0.02 | $40.85 | $40.85 | 100 |
| 02:07 PM | $40.83 | Down $ -0.02 | $40.83 | $40.80 | 600 |
| 02:05 PM | $40.85 | Down $ -0.01 | $40.85 | $40.85 | 100 |
| 02:05 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 02:04 PM | $40.86 | Down $ -0.01 | $40.88 | $40.86 | 400 |
| 02:03 PM | $40.87 | Up $0.01 | $40.87 | $40.87 | 300 |
| 02:02 PM | $40.86 | Up $0.01 | $40.88 | $40.86 | 500 |
| 02:01 PM | $40.85 | Down $ -0.03 | $40.85 | $40.85 | 100 |
| 02:00 PM | $40.88 | Down $ -0.04 | $40.88 | $40.88 | 100 |
| 01:58 PM | $40.92 | Down $ -0.02 | $40.92 | $40.91 | 600 |
| 01:58 PM | $40.92 | Up $0.00 | $40.92 | $40.91 | 0 |
| 01:57 PM | $40.94 | Up $0.02 | $40.94 | $40.94 | 100 |
| 01:56 PM | $40.92 | Up $0.04 | $40.92 | $40.89 | 200 |
| 01:55 PM | $40.88 | Up $0.02 | $40.88 | $40.88 | 300 |
| 01:53 PM | $40.86 | Down $ -0.04 | $40.88 | $40.86 | 200 |
| 01:53 PM | $40.86 | Up $0.00 | $40.88 | $40.86 | 0 |
| 01:52 PM | $40.90 | Up $0.02 | $40.90 | $40.90 | 300 |
| 01:51 PM | $40.88 | Down $ -0.04 | $40.90 | $40.88 | 400 |
| 01:50 PM | $40.92 | Up $0.01 | $40.92 | $40.92 | 100 |
| 01:48 PM | $40.91 | Down $ -0.01 | $40.91 | $40.88 | 300 |
| 01:48 PM | $40.91 | Up $0.00 | $40.91 | $40.88 | 0 |
| 01:47 PM | $40.92 | Up $0.03 | $40.92 | $40.92 | 100 |
| 01:46 PM | $40.89 | Down $ -0.05 | $40.89 | $40.89 | 100 |
| 01:45 PM | $40.94 | Down $ -0.02 | $40.95 | $40.94 | 300 |
| 01:43 PM | $40.96 | Up $0.01 | $40.97 | $40.96 | 200 |
| 01:43 PM | $40.96 | Up $0.00 | $40.97 | $40.96 | 0 |
| 01:42 PM | $40.95 | Up $0.00 | $40.98 | $40.95 | 1,700 |
| 01:41 PM | $40.95 | Down $ -0.02 | $40.95 | $40.95 | 100 |
| 01:38 PM | $40.97 | Up $0.04 | $40.97 | $40.97 | 100 |
| 01:38 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 01:38 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 01:37 PM | $40.93 | Up $0.01 | $40.95 | $40.93 | 700 |
| 01:36 PM | $40.92 | Down $ -0.01 | $40.93 | $40.92 | 300 |
| 01:35 PM | $40.93 | Up $0.00 | $40.94 | $40.93 | 800 |
| 01:34 PM | $40.93 | Down $ -0.04 | $40.94 | $40.93 | 200 |
| 01:33 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 100 |
| 01:32 PM | $40.97 | Down $ -0.03 | $41.01 | $40.97 | 1,100 |
| 01:31 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 200 |
| 01:29 PM | $41.00 | Down $ -0.04 | $41.03 | $41.00 | 700 |
| 01:29 PM | $41.00 | Up $0.00 | $41.03 | $41.00 | 0 |
| 01:28 PM | $41.04 | Up $0.01 | $41.04 | $41.02 | 800 |
| 01:27 PM | $41.03 | Down $ -0.02 | $41.03 | $41.03 | 100 |
| 01:24 PM | $41.05 | Up $0.01 | $41.05 | $41.04 | 200 |
| 01:24 PM | $41.05 | Up $0.00 | $41.05 | $41.04 | 0 |
| 01:24 PM | $41.05 | Up $0.00 | $41.05 | $41.04 | 0 |
| 01:22 PM | $41.04 | Up $0.02 | $41.04 | $41.04 | 100 |
| 01:22 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 01:20 PM | $41.02 | Up $0.00 | $41.04 | $41.02 | 300 |
| 01:20 PM | $41.02 | Up $0.00 | $41.04 | $41.02 | 0 |
| 01:17 PM | $41.02 | Up $0.01 | $41.03 | $41.02 | 200 |
| 01:17 PM | $41.02 | Up $0.00 | $41.03 | $41.02 | 0 |
| 01:17 PM | $41.02 | Up $0.00 | $41.03 | $41.02 | 0 |
| 01:16 PM | $41.01 | Up $0.01 | $41.01 | $41.01 | 600 |
| 01:15 PM | $41.00 | Up $0.00 | $41.00 | $40.99 | 300 |
| 01:14 PM | $41.00 | Up $0.01 | $41.00 | $41.00 | 500 |
| 01:12 PM | $40.99 | Up $0.02 | $40.99 | $40.98 | 400 |
| 01:12 PM | $40.99 | Up $0.00 | $40.99 | $40.98 | 0 |
| 01:11 PM | $40.97 | Up $0.01 | $40.97 | $40.97 | 100 |
| 01:10 PM | $40.96 | Down $ -0.01 | $40.99 | $40.96 | 500 |
| 01:08 PM | $40.97 | Up $0.02 | $40.97 | $40.97 | 200 |
| 01:08 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 01:07 PM | $40.95 | Up $0.05 | $40.95 | $40.93 | 600 |
| 01:05 PM | $40.90 | Down $ -0.03 | $40.90 | $40.90 | 100 |
| 01:05 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 01:04 PM | $40.93 | Up $0.03 | $40.93 | $40.91 | 300 |
| 01:03 PM | $40.90 | Down $ -0.03 | $40.90 | $40.90 | 300 |
| 01:02 PM | $40.93 | Up $0.00 | $40.93 | $40.92 | 300 |
| 01:00 PM | $40.93 | Down $ -0.01 | $40.93 | $40.93 | 100 |
| 01:00 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 12:59 PM | $40.94 | Down $ -0.04 | $40.96 | $40.94 | 300 |
| 12:58 PM | $40.98 | Down $ -0.01 | $40.98 | $40.98 | 200 |
| 12:56 PM | $40.99 | Down $ -0.02 | $41.00 | $40.99 | 200 |
| 12:56 PM | $40.99 | Up $0.00 | $41.00 | $40.99 | 0 |
| 12:55 PM | $41.00 | Up $0.00 | $41.01 | $40.99 | 500 |
| 12:52 PM | $41.00 | Down $ -0.01 | $41.00 | $41.00 | 100 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:51 PM | $41.01 | Down $ -0.03 | $41.03 | $41.01 | 200 |
| 12:50 PM | $41.04 | Up $0.03 | $41.04 | $41.04 | 100 |
| 12:48 PM | $41.01 | Down $ -0.02 | $41.04 | $41.01 | 1,100 |
| 12:48 PM | $41.01 | Up $0.00 | $41.04 | $41.01 | 0 |
| 12:47 PM | $41.03 | Up $0.02 | $41.03 | $41.03 | 200 |
| 12:45 PM | $41.01 | Down $ -0.03 | $41.05 | $41.01 | 900 |
| 12:45 PM | $41.01 | Up $0.00 | $41.05 | $41.01 | 0 |
| 12:42 PM | $41.04 | Up $0.05 | $41.04 | $41.04 | 100 |
| 12:42 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 12:42 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 12:41 PM | $40.99 | Up $0.05 | $40.99 | $40.97 | 500 |
| 12:39 PM | $40.94 | Down $ -0.08 | $41.05 | $40.94 | 1,000 |
| 12:39 PM | $40.94 | Up $0.00 | $41.05 | $40.94 | 0 |
| 12:38 PM | $41.02 | Up $0.05 | $41.02 | $41.02 | 100 |
| 12:37 PM | $40.97 | Up $0.12 | $40.97 | $40.91 | 1,000 |
| 12:35 PM | $40.85 | Up $0.02 | $40.85 | $40.85 | 1,200 |
| 12:35 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 12:34 PM | $40.83 | Up $0.03 | $40.83 | $40.83 | 300 |
| 12:32 PM | $40.80 | Down $ -0.02 | $40.82 | $40.80 | 400 |
| 12:32 PM | $40.80 | Up $0.00 | $40.82 | $40.80 | 0 |
| 12:30 PM | $40.82 | Down $ -0.01 | $40.82 | $40.82 | 100 |
| 12:30 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 12:29 PM | $40.83 | Down $ -0.04 | $40.85 | $40.83 | 200 |
| 12:28 PM | $40.87 | Down $ -0.06 | $40.93 | $40.87 | 1,400 |
| 12:27 PM | $40.93 | Up $0.05 | $40.93 | $40.93 | 800 |
| 12:25 PM | $40.88 | Up $0.01 | $40.89 | $40.88 | 200 |
| 12:25 PM | $40.88 | Up $0.00 | $40.89 | $40.88 | 0 |
| 12:23 PM | $40.88 | Up $0.01 | $40.88 | $40.88 | 100 |
| 12:23 PM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 12:21 PM | $40.87 | Down $ -0.02 | $40.88 | $40.86 | 1,400 |
| 12:21 PM | $40.87 | Up $0.00 | $40.88 | $40.86 | 0 |
| 12:20 PM | $40.89 | Up $0.05 | $40.89 | $40.86 | 600 |
| 12:19 PM | $40.84 | Up $0.06 | $40.84 | $40.83 | 200 |
| 12:17 PM | $40.78 | Up $0.02 | $40.80 | $40.77 | 600 |
| 12:17 PM | $40.78 | Up $0.00 | $40.80 | $40.77 | 0 |
| 12:16 PM | $40.76 | Up $0.04 | $40.76 | $40.76 | 100 |
| 12:13 PM | $40.72 | Down $ -0.04 | $40.75 | $40.72 | 700 |
| 12:13 PM | $40.72 | Up $0.00 | $40.75 | $40.72 | 0 |
| 12:13 PM | $40.72 | Up $0.00 | $40.75 | $40.72 | 0 |
| 12:11 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 100 |
| 12:11 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 12:10 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 100 |
| 12:09 PM | $40.76 | Up $0.03 | $40.76 | $40.76 | 800 |
| 12:08 PM | $40.73 | Down $ -0.01 | $40.73 | $40.68 | 900 |
| 12:07 PM | $40.74 | Down $ -0.01 | $40.75 | $40.74 | 600 |
| 12:06 PM | $40.75 | Up $0.06 | $40.75 | $40.73 | 700 |
| 12:05 PM | $40.69 | Down $ -0.01 | $40.70 | $40.68 | 1,300 |
| 12:04 PM | $40.70 | Down $ -0.01 | $40.70 | $40.70 | 100 |
| 12:03 PM | $40.71 | Down $ -0.03 | $40.71 | $40.71 | 100 |
| 12:00 PM | $40.74 | Down $ -0.08 | $40.79 | $40.74 | 600 |
| 12:00 PM | $40.74 | Up $0.00 | $40.79 | $40.74 | 0 |
| 12:00 PM | $40.74 | Up $0.00 | $40.79 | $40.74 | 0 |
| 11:59 AM | $40.82 | Down $ -0.06 | $40.91 | $40.82 | 2,000 |
| 11:58 AM | $40.88 | Up $0.02 | $40.88 | $40.88 | 100 |
| 11:57 AM | $40.86 | Down $ -0.05 | $40.89 | $40.86 | 300 |
| 11:55 AM | $40.91 | Down $ -0.03 | $40.97 | $40.91 | 500 |
| 11:55 AM | $40.91 | Up $0.00 | $40.97 | $40.91 | 0 |
| 11:53 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 200 |
| 11:53 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 11:52 AM | $40.94 | Down $ -0.01 | $40.95 | $40.94 | 200 |
| 11:50 AM | $40.95 | Up $0.01 | $40.95 | $40.95 | 400 |
| 11:50 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 11:49 AM | $40.94 | Down $ -0.03 | $40.96 | $40.93 | 600 |
| 11:48 AM | $40.97 | Down $ -0.01 | $40.98 | $40.97 | 600 |
| 11:47 AM | $40.98 | Up $0.05 | $40.98 | $40.94 | 1,000 |
| 11:46 AM | $40.93 | Up $0.03 | $40.93 | $40.93 | 200 |
| 11:45 AM | $40.90 | Down $ -0.04 | $40.91 | $40.90 | 600 |
| 11:43 AM | $40.94 | Up $0.04 | $40.94 | $40.94 | 500 |
| 11:43 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 11:41 AM | $40.90 | Down $ -0.06 | $40.90 | $40.90 | 100 |
| 11:41 AM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 11:40 AM | $40.96 | Down $ -0.04 | $40.98 | $40.96 | 200 |
| 11:39 AM | $41.00 | Down $ -0.02 | $41.01 | $40.99 | 400 |
| 11:38 AM | $41.02 | Up $0.00 | $41.02 | $41.00 | 400 |
| 11:36 AM | $41.02 | Up $0.03 | $41.07 | $41.00 | 1,700 |
| 11:36 AM | $41.02 | Up $0.00 | $41.07 | $41.00 | 0 |
| 11:35 AM | $40.99 | Up $0.03 | $41.01 | $40.96 | 700 |
| 11:34 AM | $40.96 | Up $0.02 | $40.96 | $40.92 | 400 |
| 11:33 AM | $40.94 | Down $ -0.02 | $40.94 | $40.94 | 300 |
| 11:31 AM | $40.96 | Up $0.00 | $40.96 | $40.94 | 300 |
| 11:31 AM | $40.96 | Up $0.00 | $40.96 | $40.94 | 0 |
| 11:30 AM | $40.96 | Down $ -0.03 | $40.97 | $40.96 | 200 |
| 11:29 AM | $40.99 | Up $0.05 | $41.00 | $40.97 | 2,700 |
| 11:25 AM | $40.94 | Up $0.04 | $40.94 | $40.91 | 700 |
| 11:25 AM | $40.94 | Up $0.00 | $40.94 | $40.91 | 0 |
| 11:25 AM | $40.94 | Up $0.00 | $40.94 | $40.91 | 0 |
| 11:25 AM | $40.94 | Up $0.00 | $40.94 | $40.91 | 0 |
| 11:24 AM | $40.90 | Down $ -0.02 | $40.90 | $40.90 | 100 |
| 11:20 AM | $40.92 | Up $0.06 | $40.92 | $40.90 | 600 |
| 11:20 AM | $40.92 | Up $0.00 | $40.92 | $40.90 | 0 |
| 11:20 AM | $40.92 | Up $0.00 | $40.92 | $40.90 | 0 |
| 11:20 AM | $40.92 | Up $0.00 | $40.92 | $40.90 | 0 |
| 11:18 AM | $40.86 | Down $ -0.14 | $40.98 | $40.86 | 1,100 |
| 11:18 AM | $40.86 | Up $0.00 | $40.98 | $40.86 | 0 |
| 11:16 AM | $41.00 | Down $ -0.07 | $41.00 | $41.00 | 100 |
| 11:16 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 11:14 AM | $41.07 | Down $ -0.08 | $41.07 | $41.07 | 100 |
| 11:14 AM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 11:13 AM | $41.15 | Down $ -0.04 | $41.15 | $41.15 | 200 |
| 11:12 AM | $41.19 | Up $0.01 | $41.19 | $41.19 | 200 |
| 11:09 AM | $41.18 | Up $0.02 | $41.18 | $41.17 | 200 |
| 11:09 AM | $41.18 | Up $0.00 | $41.18 | $41.17 | 0 |
| 11:09 AM | $41.18 | Up $0.00 | $41.18 | $41.17 | 0 |
| 11:07 AM | $41.16 | Up $0.03 | $41.16 | $41.16 | 100 |
| 11:07 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 11:06 AM | $41.13 | Down $ -0.07 | $41.20 | $41.13 | 3,400 |
| 11:04 AM | $41.20 | Up $0.01 | $41.20 | $41.15 | 1,000 |
| 11:04 AM | $41.20 | Up $0.00 | $41.20 | $41.15 | 0 |
| 11:03 AM | $41.19 | Up $0.01 | $41.19 | $41.19 | 100 |
| 11:02 AM | $41.18 | Down $ -0.01 | $41.19 | $41.17 | 700 |
| 11:01 AM | $41.19 | Down $ -0.02 | $41.24 | $41.19 | 600 |
| 11:00 AM | $41.21 | Up $0.08 | $41.22 | $41.14 | 1,800 |
| 10:59 AM | $41.13 | Down $ -0.03 | $41.14 | $41.13 | 400 |
| 10:58 AM | $41.16 | Up $0.01 | $41.16 | $41.16 | 100 |
| 10:57 AM | $41.15 | Down $ -0.04 | $41.20 | $41.15 | 300 |
| 10:56 AM | $41.19 | Up $0.02 | $41.19 | $41.19 | 100 |
| 10:55 AM | $41.17 | Up $0.02 | $41.17 | $41.17 | 300 |
| 10:54 AM | $41.15 | Down $ -0.01 | $41.15 | $41.15 | 100 |
| 10:53 AM | $41.16 | Up $0.06 | $41.16 | $41.13 | 600 |
| 10:52 AM | $41.10 | Down $ -0.01 | $41.12 | $41.09 | 1,200 |
| 10:51 AM | $41.11 | Up $0.04 | $41.11 | $41.10 | 600 |
| 10:50 AM | $41.07 | Down $ -0.03 | $41.08 | $41.07 | 200 |
| 10:49 AM | $41.10 | Up $0.00 | $41.10 | $41.10 | 100 |
| 10:48 AM | $41.10 | Down $ -0.04 | $41.14 | $41.10 | 1,600 |
| 10:47 AM | $41.14 | Up $0.05 | $41.14 | $41.12 | 500 |
| 10:46 AM | $41.09 | Down $ -0.01 | $41.09 | $41.09 | 400 |
| 10:45 AM | $41.10 | Down $ -0.05 | $41.12 | $41.10 | 300 |
| 10:44 AM | $41.15 | Down $ -0.06 | $41.20 | $41.15 | 1,000 |
| 10:42 AM | $41.21 | Up $0.01 | $41.21 | $41.19 | 400 |
| 10:42 AM | $41.21 | Up $0.00 | $41.21 | $41.19 | 0 |
| 10:40 AM | $41.20 | Down $ -0.02 | $41.23 | $41.20 | 500 |
| 10:40 AM | $41.20 | Up $0.00 | $41.23 | $41.20 | 0 |
| 10:38 AM | $41.22 | Down $ -0.12 | $41.34 | $41.22 | 2,500 |
| 10:38 AM | $41.22 | Up $0.00 | $41.34 | $41.22 | 0 |
| 10:37 AM | $41.34 | Up $0.06 | $41.34 | $41.26 | 400 |
| 10:36 AM | $41.28 | Down $ -0.01 | $41.28 | $41.26 | 1,100 |
| 10:35 AM | $41.29 | Up $0.01 | $41.29 | $41.29 | 100 |
| 10:34 AM | $41.28 | Down $ -0.01 | $41.28 | $41.28 | 200 |
| 10:33 AM | $41.29 | Up $0.03 | $41.29 | $41.26 | 500 |
| 10:31 AM | $41.26 | Down $ -0.05 | $41.30 | $41.26 | 1,000 |
| 10:31 AM | $41.26 | Up $0.00 | $41.30 | $41.26 | 0 |
| 10:30 AM | $41.31 | Up $0.04 | $41.31 | $41.27 | 1,400 |
| 10:28 AM | $41.27 | Down $ -0.03 | $41.27 | $41.27 | 100 |
| 10:28 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 10:27 AM | $41.30 | Down $ -0.01 | $41.33 | $41.30 | 300 |
| 10:26 AM | $41.31 | Up $0.01 | $41.31 | $41.31 | 500 |
| 10:25 AM | $41.30 | Down $ -0.01 | $41.30 | $41.30 | 300 |
| 10:23 AM | $41.31 | Down $ -0.04 | $41.34 | $41.31 | 900 |
| 10:23 AM | $41.31 | Up $0.00 | $41.34 | $41.31 | 0 |
| 10:22 AM | $41.35 | Up $0.00 | $41.35 | $41.35 | 300 |
| 10:18 AM | $41.35 | Up $0.05 | $41.35 | $41.31 | 200 |
| 10:18 AM | $41.35 | Up $0.00 | $41.35 | $41.31 | 0 |
| 10:18 AM | $41.35 | Up $0.00 | $41.35 | $41.31 | 0 |
| 10:18 AM | $41.35 | Up $0.00 | $41.35 | $41.31 | 0 |
| 10:17 AM | $41.30 | Up $0.05 | $41.30 | $41.29 | 500 |
| 10:16 AM | $41.25 | Up $0.04 | $41.25 | $41.22 | 400 |
| 10:15 AM | $41.21 | Up $0.08 | $41.21 | $41.17 | 700 |
| 10:14 AM | $41.13 | Up $0.02 | $41.13 | $41.10 | 600 |
| 10:13 AM | $41.11 | Up $0.03 | $41.17 | $41.11 | 700 |
| 10:12 AM | $41.08 | Down $ -0.06 | $41.08 | $41.08 | 600 |
| 10:11 AM | $41.14 | Up $0.04 | $41.14 | $41.14 | 200 |
| 10:10 AM | $41.10 | Up $0.00 | $41.13 | $41.10 | 600 |
| 10:09 AM | $41.10 | Up $0.03 | $41.10 | $41.10 | 100 |
| 10:07 AM | $41.07 | Up $0.04 | $41.07 | $41.07 | 100 |
| 10:07 AM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 10:06 AM | $41.03 | Up $0.03 | $41.03 | $40.98 | 800 |
| 10:05 AM | $41.00 | Down $ -0.03 | $41.00 | $41.00 | 800 |
| 10:04 AM | $41.03 | Down $ -0.13 | $41.19 | $41.03 | 1,000 |
| 10:01 AM | $41.16 | Down $ -0.05 | $41.22 | $41.16 | 400 |
| 10:01 AM | $41.16 | Up $0.00 | $41.22 | $41.16 | 0 |
| 10:01 AM | $41.16 | Up $0.00 | $41.22 | $41.16 | 0 |
| 10:00 AM | $41.21 | Down $ -0.13 | $41.34 | $41.18 | 1,200 |
| 09:59 AM | $41.34 | Up $0.04 | $41.34 | $41.33 | 300 |
| 09:58 AM | $41.30 | Up $0.04 | $41.30 | $41.30 | 100 |
| 09:57 AM | $41.26 | Down $ -0.07 | $41.35 | $41.26 | 1,200 |
| 09:56 AM | $41.33 | Down $ -0.05 | $41.36 | $41.30 | 1,400 |
| 09:55 AM | $41.38 | Down $ -0.02 | $41.44 | $41.36 | 1,900 |
| 09:54 AM | $41.40 | Up $0.01 | $41.42 | $41.38 | 1,400 |
| 09:53 AM | $41.39 | Down $ -0.05 | $41.44 | $41.39 | 1,500 |
| 09:52 AM | $41.45 | Down $ -0.01 | $41.46 | $41.42 | 1,300 |
| 09:51 AM | $41.46 | Up $0.00 | $41.46 | $41.44 | 800 |
| 09:50 AM | $41.45 | Down $ -0.02 | $41.48 | $41.45 | 800 |
| 09:49 AM | $41.47 | Down $ -0.03 | $41.49 | $41.46 | 2,100 |
| 09:48 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 200 |
| 09:47 AM | $41.50 | Up $0.05 | $41.50 | $41.44 | 700 |
| 09:46 AM | $41.45 | Up $0.01 | $41.47 | $41.44 | 1,100 |
| 09:45 AM | $41.44 | Down $ -0.05 | $41.48 | $41.44 | 500 |
| 09:44 AM | $41.49 | Up $0.05 | $41.49 | $41.49 | 800 |
| 09:43 AM | $41.44 | Up $0.01 | $41.46 | $41.40 | 1,600 |
| 09:41 AM | $41.43 | Down $ -0.07 | $41.46 | $41.43 | 200 |
| 09:41 AM | $41.43 | Up $0.00 | $41.46 | $41.43 | 0 |
| 09:40 AM | $41.50 | Up $0.16 | $41.50 | $41.50 | 200 |
| 09:38 AM | $41.34 | Down $ -0.27 | $41.34 | $41.26 | 1,300 |
| 09:38 AM | $41.34 | Up $0.00 | $41.34 | $41.26 | 0 |
| 09:35 AM | $41.61 | Up $0.04 | $41.61 | $41.60 | 200 |
| 09:35 AM | $41.61 | Up $0.00 | $41.61 | $41.60 | 0 |
| 09:35 AM | $41.61 | Up $0.00 | $41.61 | $41.60 | 0 |
| 09:34 AM | $41.57 | Down $ -0.20 | $41.66 | $41.57 | 300 |
| 09:33 AM | $41.77 | Down $ -0.03 | $41.77 | $41.68 | 500 |
| 09:31 AM | $41.80 | Down $ -0.28 | $41.99 | $41.80 | 900 |
| 09:31 AM | $41.80 | Up $0.00 | $41.99 | $41.80 | 0 |
| 09:30 AM | $42.08 | Down $ -0.45 | $42.16 | $42.08 | 1,500 |
| Previous close | $42.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $41.21 | $40.79 | $41.26 | $40.68 | 192,600 |
| 12/07/2024 | $42.53 | $42.39 | $42.66 | $42.35 | 123,300 |
| 11/07/2024 | $42.34 | $42.18 | $42.50 | $41.99 | 124,600 |
| 10/07/2024 | $41.46 | $40.83 | $41.51 | $40.82 | 295,400 |
| 09/07/2024 | $40.33 | $40.31 | $40.64 | $40.18 | 187,200 |
| 08/07/2024 | $39.69 | $39.49 | $39.83 | $39.47 | 120,500 |
| 05/07/2024 | $39.31 | $39.71 | $39.84 | $39.29 | 350,400 |
| 04/07/2024 | $39.66 | $39.48 | $39.68 | $39.21 | 49,300 |
| 03/07/2024 | $39.20 | $39.30 | $39.39 | $39.04 | 184,300 |
| 02/07/2024 | $38.75 | $38.46 | $38.97 | $38.44 | 262,500 |
| 28/06/2024 | $38.76 | $39.42 | $39.45 | $38.51 | 598,600 |
| 27/06/2024 | $40.66 | $40.56 | $40.72 | $40.30 | 117,100 |
| 26/06/2024 | $39.96 | $40.34 | $40.34 | $39.88 | 95,000 |
| 25/06/2024 | $40.31 | $40.30 | $40.41 | $40.05 | 251,900 |
| 24/06/2024 | $40.29 | $40.24 | $40.38 | $39.97 | 251,900 |
| 21/06/2024 | $39.77 | $39.89 | $40.07 | $39.66 | 364,900 |
| 20/06/2024 | $40.08 | $39.95 | $40.20 | $39.67 | 561,300 |
| 19/06/2024 | $40.81 | $40.47 | $40.96 | $40.43 | 60,900 |
| 18/06/2024 | $40.61 | $40.55 | $40.67 | $40.20 | 158,300 |
| 17/06/2024 | $40.29 | $40.34 | $40.69 | $40.20 | 176,200 |
| 14/06/2024 | $41.30 | $41.42 | $41.60 | $41.18 | 329,000 |
| 13/06/2024 | $42.00 | $41.61 | $42.09 | $41.51 | 92,000 |
| 12/06/2024 | $42.18 | $42.92 | $43.25 | $42.13 | 210,300 |
| 11/06/2024 | $43.18 | $43.33 | $43.65 | $43.08 | 369,500 |
| 10/06/2024 | $43.45 | $43.31 | $44.13 | $43.31 | 442,000 |
| 07/06/2024 | $41.77 | $42.15 | $42.15 | $41.77 | 350,400 |
| 06/06/2024 | $42.91 | $43.06 | $43.35 | $42.71 | 283,100 |
| 05/06/2024 | $43.66 | $44.07 | $44.07 | $43.32 | 192,800 |
| 04/06/2024 | $43.23 | $43.00 | $43.29 | $42.57 | 298,900 |
| 03/06/2024 | $43.07 | $42.74 | $43.15 | $42.66 | 301,800 |
Graphs are not available, please refer to the detailed table