Find a quote
COGECO COMMUNICATIONS INC
62.55 Up 2.48 (3.96 %)
Delayed : 2025/02/04 16:00:01
- Previous close $60.07
- Opening $60.08
- Today High $63.14
- Today Low $59.90
- Price Bid $62.01
- Price Ask $62.01
- 52 Weeks High $75.09
- 52 Weeks Low $50.82
- Size Bid 1
- Size Ask 1
- Volume 151,680
Fundamentals
- P/E Ratio : 7.63
- Earnings/Share : 0.89
- Dividends/Share : $0.92
- Current Div. Yield : 5.90
- Market Cap (M) : 2,634.01
- Shares Out (M) : 42.11
- Exchange : XTSE
- Ex Dividend Date : 2025/01/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.55 | Down $ -0.07 | $62.55 | $62.55 | 80,100 |
| 03:59 PM | $62.62 | Up $0.00 | $62.62 | $62.56 | 1,600 |
| 03:56 PM | $62.62 | Down $ -0.01 | $62.62 | $62.60 | 700 |
| 03:56 PM | $62.62 | Up $0.00 | $62.62 | $62.60 | 0 |
| 03:56 PM | $62.62 | Up $0.00 | $62.62 | $62.60 | 0 |
| 03:55 PM | $62.63 | Up $0.06 | $62.63 | $62.59 | 1,400 |
| 03:54 PM | $62.57 | Down $ -0.03 | $62.59 | $62.57 | 600 |
| 03:52 PM | $62.60 | Down $ -0.03 | $62.64 | $62.60 | 700 |
| 03:52 PM | $62.60 | Up $0.00 | $62.64 | $62.60 | 0 |
| 03:51 PM | $62.63 | Down $ -0.07 | $62.68 | $62.63 | 1,000 |
| 03:50 PM | $62.70 | Up $0.08 | $62.70 | $62.64 | 1,000 |
| 03:49 PM | $62.62 | Down $ -0.05 | $62.62 | $62.62 | 200 |
| 03:46 PM | $62.67 | Up $0.02 | $62.67 | $62.67 | 100 |
| 03:46 PM | $62.67 | Up $0.00 | $62.67 | $62.67 | 0 |
| 03:46 PM | $62.67 | Up $0.00 | $62.67 | $62.67 | 0 |
| 03:44 PM | $62.65 | Up $0.04 | $62.65 | $62.64 | 300 |
| 03:44 PM | $62.65 | Up $0.00 | $62.65 | $62.64 | 0 |
| 03:42 PM | $62.61 | Down $ -0.03 | $62.67 | $62.61 | 500 |
| 03:42 PM | $62.61 | Up $0.00 | $62.67 | $62.61 | 0 |
| 03:41 PM | $62.64 | Up $0.05 | $62.64 | $62.64 | 100 |
| 03:38 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 100 |
| 03:38 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 03:38 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 03:36 PM | $62.59 | Down $ -0.02 | $62.59 | $62.59 | 100 |
| 03:36 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 03:34 PM | $62.61 | Up $0.08 | $62.61 | $62.55 | 600 |
| 03:34 PM | $62.61 | Up $0.00 | $62.61 | $62.55 | 0 |
| 03:33 PM | $62.53 | Down $ -0.05 | $62.53 | $62.53 | 100 |
| 03:32 PM | $62.58 | Down $ -0.06 | $62.60 | $62.58 | 300 |
| 03:30 PM | $62.64 | Down $ -0.08 | $62.64 | $62.64 | 100 |
| 03:30 PM | $62.64 | Up $0.00 | $62.64 | $62.64 | 0 |
| 03:28 PM | $62.72 | Down $ -0.11 | $62.82 | $62.72 | 1,400 |
| 03:28 PM | $62.72 | Up $0.00 | $62.82 | $62.72 | 0 |
| 03:20 PM | $62.83 | Down $ -0.02 | $62.88 | $62.83 | 1,000 |
| 03:20 PM | $62.83 | Up $0.00 | $62.88 | $62.83 | 0 |
| 03:20 PM | $62.83 | Up $0.00 | $62.88 | $62.83 | 0 |
| 03:20 PM | $62.83 | Up $0.00 | $62.88 | $62.83 | 0 |
| 03:20 PM | $62.83 | Up $0.00 | $62.88 | $62.83 | 0 |
| 03:20 PM | $62.83 | Up $0.00 | $62.88 | $62.83 | 0 |
| 03:20 PM | $62.83 | Up $0.00 | $62.88 | $62.83 | 0 |
| 03:20 PM | $62.83 | Up $0.00 | $62.88 | $62.83 | 0 |
| 03:19 PM | $62.85 | Up $0.07 | $62.85 | $62.85 | 100 |
| 03:16 PM | $62.78 | Down $ -0.05 | $62.79 | $62.76 | 1,700 |
| 03:16 PM | $62.78 | Up $0.00 | $62.79 | $62.76 | 0 |
| 03:16 PM | $62.78 | Up $0.00 | $62.79 | $62.76 | 0 |
| 03:15 PM | $62.83 | Up $0.06 | $62.83 | $62.71 | 3,200 |
| 03:14 PM | $62.77 | Up $0.02 | $62.77 | $62.77 | 100 |
| 03:09 PM | $62.75 | Up $0.00 | $62.75 | $62.75 | 600 |
| 03:09 PM | $62.75 | Up $0.00 | $62.75 | $62.75 | 0 |
| 03:09 PM | $62.75 | Up $0.00 | $62.75 | $62.75 | 0 |
| 03:09 PM | $62.75 | Up $0.00 | $62.75 | $62.75 | 0 |
| 03:09 PM | $62.75 | Up $0.00 | $62.75 | $62.75 | 0 |
| 03:07 PM | $62.75 | Up $0.00 | $62.75 | $62.75 | 100 |
| 03:07 PM | $62.75 | Up $0.00 | $62.75 | $62.75 | 0 |
| 03:00 PM | $62.75 | Up $0.07 | $62.75 | $62.74 | 400 |
| 03:00 PM | $62.75 | Up $0.00 | $62.75 | $62.74 | 0 |
| 03:00 PM | $62.75 | Up $0.00 | $62.75 | $62.74 | 0 |
| 03:00 PM | $62.75 | Up $0.00 | $62.75 | $62.74 | 0 |
| 03:00 PM | $62.75 | Up $0.00 | $62.75 | $62.74 | 0 |
| 03:00 PM | $62.75 | Up $0.00 | $62.75 | $62.74 | 0 |
| 03:00 PM | $62.75 | Up $0.00 | $62.75 | $62.74 | 0 |
| 02:52 PM | $62.68 | Up $0.04 | $62.68 | $62.65 | 200 |
| 02:52 PM | $62.68 | Up $0.00 | $62.68 | $62.65 | 0 |
| 02:52 PM | $62.68 | Up $0.00 | $62.68 | $62.65 | 0 |
| 02:52 PM | $62.68 | Up $0.00 | $62.68 | $62.65 | 0 |
| 02:52 PM | $62.68 | Up $0.00 | $62.68 | $62.65 | 0 |
| 02:52 PM | $62.68 | Up $0.00 | $62.68 | $62.65 | 0 |
| 02:52 PM | $62.68 | Up $0.00 | $62.68 | $62.65 | 0 |
| 02:52 PM | $62.68 | Up $0.00 | $62.68 | $62.65 | 0 |
| 02:40 PM | $62.64 | Up $0.01 | $62.64 | $62.63 | 400 |
| 02:40 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 0 |
| 02:40 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 0 |
| 02:40 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 0 |
| 02:40 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 0 |
| 02:40 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 0 |
| 02:40 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 0 |
| 02:40 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 0 |
| 02:40 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 0 |
| 02:40 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 0 |
| 02:40 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 0 |
| 02:40 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 0 |
| 02:38 PM | $62.63 | Up $0.05 | $62.63 | $62.63 | 100 |
| 02:38 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:32 PM | $62.58 | Down $ -0.05 | $62.60 | $62.58 | 900 |
| 02:32 PM | $62.58 | Up $0.00 | $62.60 | $62.58 | 0 |
| 02:32 PM | $62.58 | Up $0.00 | $62.60 | $62.58 | 0 |
| 02:32 PM | $62.58 | Up $0.00 | $62.60 | $62.58 | 0 |
| 02:32 PM | $62.58 | Up $0.00 | $62.60 | $62.58 | 0 |
| 02:32 PM | $62.58 | Up $0.00 | $62.60 | $62.58 | 0 |
| 02:24 PM | $62.63 | Down $ -0.02 | $62.63 | $62.63 | 100 |
| 02:24 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:24 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:24 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:24 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:24 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:24 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:24 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:15 PM | $62.65 | Up $0.05 | $62.65 | $62.61 | 200 |
| 02:15 PM | $62.65 | Up $0.00 | $62.65 | $62.61 | 0 |
| 02:15 PM | $62.65 | Up $0.00 | $62.65 | $62.61 | 0 |
| 02:15 PM | $62.65 | Up $0.00 | $62.65 | $62.61 | 0 |
| 02:15 PM | $62.65 | Up $0.00 | $62.65 | $62.61 | 0 |
| 02:15 PM | $62.65 | Up $0.00 | $62.65 | $62.61 | 0 |
| 02:15 PM | $62.65 | Up $0.00 | $62.65 | $62.61 | 0 |
| 02:15 PM | $62.65 | Up $0.00 | $62.65 | $62.61 | 0 |
| 02:15 PM | $62.65 | Up $0.00 | $62.65 | $62.61 | 0 |
| 02:14 PM | $62.60 | Up $0.08 | $62.60 | $62.60 | 100 |
| 02:10 PM | $62.52 | Up $0.05 | $62.52 | $62.52 | 200 |
| 02:10 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 02:10 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 02:10 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 02:04 PM | $62.47 | Up $0.02 | $62.47 | $62.47 | 100 |
| 02:04 PM | $62.47 | Up $0.00 | $62.47 | $62.47 | 0 |
| 02:04 PM | $62.47 | Up $0.00 | $62.47 | $62.47 | 0 |
| 02:04 PM | $62.47 | Up $0.00 | $62.47 | $62.47 | 0 |
| 02:04 PM | $62.47 | Up $0.00 | $62.47 | $62.47 | 0 |
| 02:04 PM | $62.47 | Up $0.00 | $62.47 | $62.47 | 0 |
| 01:59 PM | $62.45 | Down $ -0.16 | $62.50 | $62.45 | 1,200 |
| 01:59 PM | $62.45 | Up $0.00 | $62.50 | $62.45 | 0 |
| 01:59 PM | $62.45 | Up $0.00 | $62.50 | $62.45 | 0 |
| 01:59 PM | $62.45 | Up $0.00 | $62.50 | $62.45 | 0 |
| 01:59 PM | $62.45 | Up $0.00 | $62.50 | $62.45 | 0 |
| 01:55 PM | $62.61 | Up $0.05 | $62.61 | $62.61 | 100 |
| 01:55 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 01:55 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 01:55 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 01:47 PM | $62.56 | Up $0.04 | $62.56 | $62.56 | 100 |
| 01:47 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 01:47 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 01:47 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 01:47 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 01:47 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 01:47 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 01:47 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 01:37 PM | $62.52 | Down $ -0.05 | $62.52 | $62.52 | 100 |
| 01:37 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:37 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:37 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:37 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:37 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:37 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:37 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:37 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:37 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:32 PM | $62.57 | Up $0.05 | $62.57 | $62.53 | 800 |
| 01:32 PM | $62.57 | Up $0.00 | $62.57 | $62.53 | 0 |
| 01:32 PM | $62.57 | Up $0.00 | $62.57 | $62.53 | 0 |
| 01:32 PM | $62.57 | Up $0.00 | $62.57 | $62.53 | 0 |
| 01:32 PM | $62.57 | Up $0.00 | $62.57 | $62.53 | 0 |
| 01:30 PM | $62.52 | Up $0.01 | $62.52 | $62.51 | 400 |
| 01:30 PM | $62.52 | Up $0.00 | $62.52 | $62.51 | 0 |
| 01:29 PM | $62.51 | Down $ -0.05 | $62.51 | $62.42 | 200 |
| 01:27 PM | $62.57 | Down $ -0.07 | $62.57 | $62.50 | 400 |
| 01:27 PM | $62.57 | Up $0.00 | $62.57 | $62.50 | 0 |
| 01:26 PM | $62.63 | Down $ -0.11 | $62.63 | $62.63 | 100 |
| 01:16 PM | $62.74 | Up $0.00 | $62.74 | $62.73 | 300 |
| 01:16 PM | $62.74 | Up $0.00 | $62.74 | $62.73 | 0 |
| 01:16 PM | $62.74 | Up $0.00 | $62.74 | $62.73 | 0 |
| 01:16 PM | $62.74 | Up $0.00 | $62.74 | $62.73 | 0 |
| 01:16 PM | $62.74 | Up $0.00 | $62.74 | $62.73 | 0 |
| 01:16 PM | $62.74 | Up $0.00 | $62.74 | $62.73 | 0 |
| 01:16 PM | $62.74 | Up $0.00 | $62.74 | $62.73 | 0 |
| 01:16 PM | $62.74 | Up $0.00 | $62.74 | $62.73 | 0 |
| 01:16 PM | $62.74 | Up $0.00 | $62.74 | $62.73 | 0 |
| 01:16 PM | $62.74 | Up $0.00 | $62.74 | $62.73 | 0 |
| 01:14 PM | $62.74 | Up $0.07 | $62.74 | $62.72 | 300 |
| 01:14 PM | $62.74 | Up $0.00 | $62.74 | $62.72 | 0 |
| 01:12 PM | $62.67 | Up $0.06 | $62.68 | $62.66 | 400 |
| 01:12 PM | $62.67 | Up $0.00 | $62.68 | $62.66 | 0 |
| 01:09 PM | $62.61 | Down $ -0.07 | $62.71 | $62.61 | 900 |
| 01:09 PM | $62.61 | Up $0.00 | $62.71 | $62.61 | 0 |
| 01:09 PM | $62.61 | Up $0.00 | $62.71 | $62.61 | 0 |
| 12:56 PM | $62.68 | Up $0.03 | $62.68 | $62.68 | 100 |
| 12:56 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:56 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:56 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:56 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:56 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:56 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:56 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:56 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:56 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:56 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:56 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:56 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:51 PM | $62.65 | Up $0.05 | $62.65 | $62.65 | 200 |
| 12:51 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 0 |
| 12:51 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 0 |
| 12:51 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 0 |
| 12:51 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 0 |
| 12:45 PM | $62.61 | Down $ -0.05 | $62.61 | $62.61 | 100 |
| 12:45 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 12:45 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 12:45 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 12:45 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 12:45 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 12:31 PM | $62.66 | Down $ -0.13 | $62.71 | $62.65 | 800 |
| 12:31 PM | $62.66 | Up $0.00 | $62.71 | $62.65 | 0 |
| 12:31 PM | $62.66 | Up $0.00 | $62.71 | $62.65 | 0 |
| 12:31 PM | $62.66 | Up $0.00 | $62.71 | $62.65 | 0 |
| 12:31 PM | $62.66 | Up $0.00 | $62.71 | $62.65 | 0 |
| 12:31 PM | $62.66 | Up $0.00 | $62.71 | $62.65 | 0 |
| 12:31 PM | $62.66 | Up $0.00 | $62.71 | $62.65 | 0 |
| 12:31 PM | $62.66 | Up $0.00 | $62.71 | $62.65 | 0 |
| 12:31 PM | $62.66 | Up $0.00 | $62.71 | $62.65 | 0 |
| 12:31 PM | $62.66 | Up $0.00 | $62.71 | $62.65 | 0 |
| 12:31 PM | $62.66 | Up $0.00 | $62.71 | $62.65 | 0 |
| 12:31 PM | $62.66 | Up $0.00 | $62.71 | $62.65 | 0 |
| 12:31 PM | $62.66 | Up $0.00 | $62.71 | $62.65 | 0 |
| 12:31 PM | $62.66 | Up $0.00 | $62.71 | $62.65 | 0 |
| 12:20 PM | $62.79 | Up $0.05 | $62.79 | $62.79 | 300 |
| 12:20 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 12:20 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 12:20 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 12:20 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 12:20 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 12:20 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 12:20 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 12:20 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 12:20 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 12:20 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 12:15 PM | $62.74 | Down $ -0.06 | $62.74 | $62.74 | 100 |
| 12:15 PM | $62.74 | Up $0.00 | $62.74 | $62.74 | 0 |
| 12:15 PM | $62.74 | Up $0.00 | $62.74 | $62.74 | 0 |
| 12:15 PM | $62.74 | Up $0.00 | $62.74 | $62.74 | 0 |
| 12:15 PM | $62.74 | Up $0.00 | $62.74 | $62.74 | 0 |
| 12:14 PM | $62.80 | Down $ -0.03 | $62.80 | $62.80 | 100 |
| 12:10 PM | $62.83 | Down $ -0.17 | $62.89 | $62.83 | 1,200 |
| 12:10 PM | $62.83 | Up $0.00 | $62.89 | $62.83 | 0 |
| 12:10 PM | $62.83 | Up $0.00 | $62.89 | $62.83 | 0 |
| 12:10 PM | $62.83 | Up $0.00 | $62.89 | $62.83 | 0 |
| 12:09 PM | $63.00 | Up $0.01 | $63.00 | $63.00 | 1,000 |
| 12:06 PM | $62.99 | Up $0.03 | $62.99 | $62.97 | 400 |
| 12:06 PM | $62.99 | Up $0.00 | $62.99 | $62.97 | 0 |
| 12:06 PM | $62.99 | Up $0.00 | $62.99 | $62.97 | 0 |
| 12:02 PM | $62.96 | Up $0.01 | $62.96 | $62.96 | 100 |
| 12:02 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 12:02 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 12:02 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 11:58 AM | $62.95 | Down $ -0.05 | $62.95 | $62.95 | 100 |
| 11:58 AM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 11:58 AM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 11:58 AM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 11:49 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 100 |
| 11:49 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 11:49 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 11:49 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 11:49 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 11:49 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 11:49 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 11:49 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 11:49 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 11:47 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 100 |
| 11:47 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 11:43 AM | $63.00 | Up $0.14 | $63.00 | $62.83 | 1,500 |
| 11:43 AM | $63.00 | Up $0.00 | $63.00 | $62.83 | 0 |
| 11:43 AM | $63.00 | Up $0.00 | $63.00 | $62.83 | 0 |
| 11:43 AM | $63.00 | Up $0.00 | $63.00 | $62.83 | 0 |
| 11:40 AM | $62.86 | Down $ -0.08 | $62.86 | $62.85 | 600 |
| 11:40 AM | $62.86 | Up $0.00 | $62.86 | $62.85 | 0 |
| 11:40 AM | $62.86 | Up $0.00 | $62.86 | $62.85 | 0 |
| 11:36 AM | $62.94 | Down $ -0.20 | $63.04 | $62.94 | 1,000 |
| 11:36 AM | $62.94 | Up $0.00 | $63.04 | $62.94 | 0 |
| 11:36 AM | $62.94 | Up $0.00 | $63.04 | $62.94 | 0 |
| 11:36 AM | $62.94 | Up $0.00 | $63.04 | $62.94 | 0 |
| 11:34 AM | $63.14 | Up $0.06 | $63.14 | $63.12 | 200 |
| 11:34 AM | $63.14 | Up $0.00 | $63.14 | $63.12 | 0 |
| 11:31 AM | $63.08 | Up $0.03 | $63.08 | $63.08 | 200 |
| 11:31 AM | $63.08 | Up $0.00 | $63.08 | $63.08 | 0 |
| 11:31 AM | $63.08 | Up $0.00 | $63.08 | $63.08 | 0 |
| 11:29 AM | $63.05 | Up $0.05 | $63.05 | $63.00 | 800 |
| 11:29 AM | $63.05 | Up $0.00 | $63.05 | $63.00 | 0 |
| 11:28 AM | $63.00 | Up $0.02 | $63.00 | $63.00 | 100 |
| 11:26 AM | $62.98 | Up $0.06 | $62.98 | $62.98 | 100 |
| 11:26 AM | $62.98 | Up $0.00 | $62.98 | $62.98 | 0 |
| 11:23 AM | $62.92 | Down $ -0.09 | $62.92 | $62.92 | 100 |
| 11:23 AM | $62.92 | Up $0.00 | $62.92 | $62.92 | 0 |
| 11:23 AM | $62.92 | Up $0.00 | $62.92 | $62.92 | 0 |
| 11:21 AM | $63.00 | Up $0.06 | $63.00 | $62.98 | 200 |
| 11:21 AM | $63.00 | Up $0.00 | $63.00 | $62.98 | 0 |
| 11:20 AM | $62.94 | Down $ -0.01 | $62.97 | $62.94 | 400 |
| 11:18 AM | $62.95 | Up $0.10 | $62.95 | $62.90 | 300 |
| 11:18 AM | $62.95 | Up $0.00 | $62.95 | $62.90 | 0 |
| 11:17 AM | $62.85 | Up $0.08 | $62.85 | $62.69 | 1,300 |
| 11:16 AM | $62.77 | Down $ -0.11 | $62.77 | $62.77 | 100 |
| 11:13 AM | $62.88 | Down $ -0.12 | $62.97 | $62.88 | 1,000 |
| 11:13 AM | $62.88 | Up $0.00 | $62.97 | $62.88 | 0 |
| 11:13 AM | $62.88 | Up $0.00 | $62.97 | $62.88 | 0 |
| 11:11 AM | $63.00 | Up $0.07 | $63.00 | $62.96 | 2,200 |
| 11:11 AM | $63.00 | Up $0.00 | $63.00 | $62.96 | 0 |
| 11:09 AM | $62.93 | Up $0.03 | $62.93 | $62.93 | 100 |
| 11:09 AM | $62.93 | Up $0.00 | $62.93 | $62.93 | 0 |
| 11:08 AM | $62.90 | Down $ -0.05 | $62.93 | $62.90 | 300 |
| 11:07 AM | $62.95 | Up $0.02 | $62.95 | $62.90 | 400 |
| 11:04 AM | $62.93 | Up $0.05 | $62.93 | $62.93 | 100 |
| 11:04 AM | $62.93 | Up $0.00 | $62.93 | $62.93 | 0 |
| 11:04 AM | $62.93 | Up $0.00 | $62.93 | $62.93 | 0 |
| 11:03 AM | $62.88 | Up $0.10 | $62.88 | $62.88 | 100 |
| 11:02 AM | $62.78 | Down $ -0.10 | $62.78 | $62.78 | 300 |
| 11:01 AM | $62.88 | Up $0.04 | $62.88 | $62.88 | 100 |
| 11:00 AM | $62.84 | Up $0.03 | $62.84 | $62.84 | 100 |
| 10:57 AM | $62.81 | Up $0.11 | $62.81 | $62.75 | 600 |
| 10:57 AM | $62.81 | Up $0.00 | $62.81 | $62.75 | 0 |
| 10:57 AM | $62.81 | Up $0.00 | $62.81 | $62.75 | 0 |
| 10:56 AM | $62.70 | Down $ -0.01 | $62.70 | $62.64 | 400 |
| 10:55 AM | $62.71 | Up $0.13 | $62.71 | $62.69 | 400 |
| 10:52 AM | $62.58 | Down $ -0.11 | $62.64 | $62.58 | 300 |
| 10:52 AM | $62.58 | Up $0.00 | $62.64 | $62.58 | 0 |
| 10:52 AM | $62.58 | Up $0.00 | $62.64 | $62.58 | 0 |
| 10:48 AM | $62.69 | Up $0.02 | $62.74 | $62.69 | 200 |
| 10:48 AM | $62.69 | Up $0.00 | $62.74 | $62.69 | 0 |
| 10:48 AM | $62.69 | Up $0.00 | $62.74 | $62.69 | 0 |
| 10:48 AM | $62.69 | Up $0.00 | $62.74 | $62.69 | 0 |
| 10:47 AM | $62.67 | Down $ -0.16 | $62.78 | $62.63 | 700 |
| 10:46 AM | $62.83 | Down $ -0.10 | $62.83 | $62.83 | 300 |
| 10:44 AM | $62.93 | Up $0.00 | $62.93 | $62.90 | 300 |
| 10:44 AM | $62.93 | Up $0.00 | $62.93 | $62.90 | 0 |
| 10:41 AM | $62.93 | Up $0.04 | $62.95 | $62.93 | 200 |
| 10:41 AM | $62.93 | Up $0.00 | $62.95 | $62.93 | 0 |
| 10:41 AM | $62.93 | Up $0.00 | $62.95 | $62.93 | 0 |
| 10:40 AM | $62.89 | Up $0.05 | $62.93 | $62.89 | 700 |
| 10:39 AM | $62.84 | Up $0.08 | $62.84 | $62.71 | 1,600 |
| 10:38 AM | $62.76 | Up $0.11 | $62.76 | $62.63 | 1,800 |
| 10:36 AM | $62.65 | Down $ -0.03 | $62.69 | $62.60 | 1,000 |
| 10:36 AM | $62.65 | Up $0.00 | $62.69 | $62.60 | 0 |
| 10:35 AM | $62.68 | Up $0.05 | $62.68 | $62.68 | 100 |
| 10:34 AM | $62.63 | Up $0.24 | $62.65 | $62.45 | 4,700 |
| 10:30 AM | $62.38 | Up $0.04 | $62.38 | $62.28 | 500 |
| 10:30 AM | $62.38 | Up $0.00 | $62.38 | $62.28 | 0 |
| 10:30 AM | $62.38 | Up $0.00 | $62.38 | $62.28 | 0 |
| 10:30 AM | $62.38 | Up $0.00 | $62.38 | $62.28 | 0 |
| 10:28 AM | $62.34 | Up $0.22 | $62.34 | $62.13 | 700 |
| 10:28 AM | $62.34 | Up $0.00 | $62.34 | $62.13 | 0 |
| 10:25 AM | $62.12 | Up $0.13 | $62.12 | $61.96 | 800 |
| 10:25 AM | $62.12 | Up $0.00 | $62.12 | $61.96 | 0 |
| 10:25 AM | $62.12 | Up $0.00 | $62.12 | $61.96 | 0 |
| 10:24 AM | $61.99 | Up $0.13 | $62.13 | $61.95 | 1,500 |
| 10:21 AM | $61.86 | Up $0.06 | $61.86 | $61.83 | 500 |
| 10:21 AM | $61.86 | Up $0.00 | $61.86 | $61.83 | 0 |
| 10:21 AM | $61.86 | Up $0.00 | $61.86 | $61.83 | 0 |
| 10:20 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 100 |
| 10:19 AM | $61.80 | Up $0.05 | $61.80 | $61.80 | 100 |
| 10:18 AM | $61.75 | Up $0.14 | $61.78 | $61.65 | 1,200 |
| 10:17 AM | $61.61 | Up $0.08 | $61.61 | $61.56 | 1,400 |
| 10:14 AM | $61.53 | Down $ -0.05 | $61.53 | $61.53 | 100 |
| 10:14 AM | $61.53 | Up $0.00 | $61.53 | $61.53 | 0 |
| 10:14 AM | $61.53 | Up $0.00 | $61.53 | $61.53 | 0 |
| 10:13 AM | $61.58 | Up $0.18 | $61.58 | $61.58 | 200 |
| 10:12 AM | $61.40 | Up $0.03 | $61.40 | $61.40 | 200 |
| 10:11 AM | $61.37 | Up $0.03 | $61.37 | $61.35 | 300 |
| 10:09 AM | $61.34 | Up $0.10 | $61.34 | $61.34 | 100 |
| 10:09 AM | $61.34 | Up $0.00 | $61.34 | $61.34 | 0 |
| 10:06 AM | $61.24 | Up $0.09 | $61.24 | $61.22 | 300 |
| 10:06 AM | $61.24 | Up $0.00 | $61.24 | $61.22 | 0 |
| 10:06 AM | $61.24 | Up $0.00 | $61.24 | $61.22 | 0 |
| 10:02 AM | $61.16 | Down $ -0.05 | $61.19 | $61.13 | 400 |
| 10:02 AM | $61.16 | Up $0.00 | $61.19 | $61.13 | 0 |
| 10:02 AM | $61.16 | Up $0.00 | $61.19 | $61.13 | 0 |
| 10:02 AM | $61.16 | Up $0.00 | $61.19 | $61.13 | 0 |
| 09:59 AM | $61.21 | Up $0.15 | $61.21 | $60.95 | 900 |
| 09:59 AM | $61.21 | Up $0.00 | $61.21 | $60.95 | 0 |
| 09:59 AM | $61.21 | Up $0.00 | $61.21 | $60.95 | 0 |
| 09:58 AM | $61.06 | Up $0.14 | $61.06 | $61.06 | 100 |
| 09:56 AM | $60.92 | Up $0.06 | $60.92 | $60.85 | 700 |
| 09:56 AM | $60.92 | Up $0.00 | $60.92 | $60.85 | 0 |
| 09:54 AM | $60.86 | Up $0.01 | $60.86 | $60.86 | 100 |
| 09:54 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 0 |
| 09:53 AM | $60.85 | Up $0.23 | $60.85 | $60.74 | 200 |
| 09:52 AM | $60.62 | Up $0.12 | $60.62 | $60.62 | 100 |
| 09:49 AM | $60.50 | Up $0.05 | $60.50 | $60.50 | 100 |
| 09:49 AM | $60.50 | Up $0.00 | $60.50 | $60.50 | 0 |
| 09:49 AM | $60.50 | Up $0.00 | $60.50 | $60.50 | 0 |
| 09:41 AM | $60.45 | Up $0.11 | $60.45 | $60.45 | 100 |
| 09:41 AM | $60.45 | Up $0.00 | $60.45 | $60.45 | 0 |
| 09:41 AM | $60.45 | Up $0.00 | $60.45 | $60.45 | 0 |
| 09:41 AM | $60.45 | Up $0.00 | $60.45 | $60.45 | 0 |
| 09:41 AM | $60.45 | Up $0.00 | $60.45 | $60.45 | 0 |
| 09:41 AM | $60.45 | Up $0.00 | $60.45 | $60.45 | 0 |
| 09:41 AM | $60.45 | Up $0.00 | $60.45 | $60.45 | 0 |
| 09:41 AM | $60.45 | Up $0.00 | $60.45 | $60.45 | 0 |
| 09:33 AM | $60.34 | Up $0.44 | $60.34 | $60.22 | 300 |
| 09:33 AM | $60.34 | Up $0.00 | $60.34 | $60.22 | 0 |
| 09:33 AM | $60.34 | Up $0.00 | $60.34 | $60.22 | 0 |
| 09:33 AM | $60.34 | Up $0.00 | $60.34 | $60.22 | 0 |
| 09:33 AM | $60.34 | Up $0.00 | $60.34 | $60.22 | 0 |
| 09:33 AM | $60.34 | Up $0.00 | $60.34 | $60.22 | 0 |
| 09:33 AM | $60.34 | Up $0.00 | $60.34 | $60.22 | 0 |
| 09:33 AM | $60.34 | Up $0.00 | $60.34 | $60.22 | 0 |
| 09:30 AM | $59.90 | Down $ -0.17 | $60.08 | $59.90 | 3,100 |
| 09:30 AM | $59.90 | Up $0.00 | $60.08 | $59.90 | 0 |
| 09:30 AM | $59.90 | Up $0.00 | $60.08 | $59.90 | 0 |
| Previous close | $60.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $62.55 | $62.96 | $63.00 | $62.42 | 110,200 |
| 03/02/2025 | $60.07 | $59.90 | $60.37 | $59.85 | 113,000 |
| 31/01/2025 | $61.15 | $61.28 | $61.89 | $60.91 | 76,600 |
| 30/01/2025 | $61.74 | $62.54 | $62.68 | $61.67 | 46,300 |
| 29/01/2025 | $60.98 | $61.12 | $61.38 | $60.66 | 40,600 |
| 28/01/2025 | $60.80 | $60.38 | $60.82 | $60.28 | 41,700 |
| 27/01/2025 | $60.48 | $61.27 | $61.52 | $60.38 | 64,600 |
| 24/01/2025 | $62.21 | $62.38 | $62.55 | $62.05 | 54,900 |
| 23/01/2025 | $61.75 | $61.95 | $62.18 | $61.65 | 72,200 |
| 22/01/2025 | $61.34 | $60.93 | $61.49 | $60.83 | 67,400 |
| 21/01/2025 | $61.26 | $61.44 | $61.54 | $61.18 | 89,400 |
| 20/01/2025 | $61.88 | $61.85 | $62.12 | $61.52 | 53,900 |
| 17/01/2025 | $62.10 | $62.28 | $62.28 | $61.63 | 93,800 |
| 16/01/2025 | $62.44 | $62.66 | $62.90 | $61.94 | 69,100 |
| 15/01/2025 | $61.86 | $63.13 | $63.58 | $61.81 | 165,500 |
| 14/01/2025 | $63.43 | $63.00 | $63.99 | $62.28 | 166,100 |
| 13/01/2025 | $67.43 | $67.52 | $67.74 | $67.25 | 39,000 |
| 10/01/2025 | $67.71 | $67.47 | $68.29 | $67.47 | 40,700 |
| 09/01/2025 | $68.89 | $68.63 | $68.98 | $68.52 | 12,500 |
| 08/01/2025 | $69.30 | $70.22 | $70.22 | $69.04 | 38,800 |
| 07/01/2025 | $71.10 | $71.86 | $72.12 | $71.04 | 50,800 |
| 06/01/2025 | $69.07 | $68.69 | $69.47 | $68.56 | 52,400 |
| 03/01/2025 | $68.71 | $69.01 | $69.45 | $68.57 | 18,800 |
| 02/01/2025 | $68.04 | $67.78 | $68.10 | $67.65 | 11,600 |
| 31/12/2024 | $67.35 | $67.30 | $67.90 | $67.30 | 21,700 |
| 30/12/2024 | $66.56 | $66.61 | $67.23 | $66.55 | 12,900 |
| 27/12/2024 | $66.77 | $66.44 | $67.16 | $66.39 | 18,700 |
| 24/12/2024 | $66.14 | $66.31 | $66.42 | $66.14 | 6,300 |
| 23/12/2024 | $66.51 | $65.68 | $66.60 | $65.65 | 24,800 |
| 20/12/2024 | $66.36 | $66.57 | $66.65 | $66.07 | 75,500 |
Graphs are not available, please refer to the detailed table