Find a quote
COGECO INC., SV
54.72 Up 2.74 (5.01 %)
Delayed : 2025/02/04 16:00:02
- Previous close $51.98
- Opening $52.25
- Today High $55.18
- Today Low $52.00
- Price Bid $53.85
- Price Ask $53.85
- 52 Weeks High $65.34
- 52 Weeks Low $46.25
- Size Bid 5
- Size Ask 10
- Volume 35,880
Fundamentals
- P/E Ratio : 5.80
- Earnings/Share : 0.18
- Dividends/Share : $0.92
- Current Div. Yield : 6.74
- Market Cap (M) : 519.57
- Shares Out (M) : 9.50
- Exchange : XTSE
- Ex Dividend Date : 2025/01/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.72 | Down $ -0.05 | $54.72 | $54.72 | 1,700 |
| 03:59 PM | $54.77 | Down $ -0.06 | $54.77 | $54.58 | 200 |
| 03:58 PM | $54.83 | Up $0.15 | $54.83 | $54.70 | 500 |
| 03:57 PM | $54.68 | Up $0.07 | $54.68 | $54.64 | 300 |
| 03:54 PM | $54.61 | Up $0.02 | $54.61 | $54.61 | 300 |
| 03:54 PM | $54.61 | Up $0.00 | $54.61 | $54.61 | 0 |
| 03:54 PM | $54.61 | Up $0.00 | $54.61 | $54.61 | 0 |
| 03:52 PM | $54.59 | Down $ -0.03 | $54.59 | $54.59 | 100 |
| 03:52 PM | $54.59 | Up $0.00 | $54.59 | $54.59 | 0 |
| 03:49 PM | $54.62 | Up $0.00 | $54.64 | $54.62 | 600 |
| 03:49 PM | $54.62 | Up $0.00 | $54.64 | $54.62 | 0 |
| 03:49 PM | $54.62 | Up $0.00 | $54.64 | $54.62 | 0 |
| 03:48 PM | $54.62 | Down $ -0.04 | $54.63 | $54.61 | 900 |
| 03:47 PM | $54.66 | Down $ -0.03 | $54.66 | $54.66 | 100 |
| 03:41 PM | $54.69 | Down $ -0.11 | $54.71 | $54.69 | 500 |
| 03:41 PM | $54.69 | Up $0.00 | $54.71 | $54.69 | 0 |
| 03:41 PM | $54.69 | Up $0.00 | $54.71 | $54.69 | 0 |
| 03:41 PM | $54.69 | Up $0.00 | $54.71 | $54.69 | 0 |
| 03:41 PM | $54.69 | Up $0.00 | $54.71 | $54.69 | 0 |
| 03:41 PM | $54.69 | Up $0.00 | $54.71 | $54.69 | 0 |
| 03:40 PM | $54.80 | Up $0.03 | $54.80 | $54.77 | 1,000 |
| 03:38 PM | $54.77 | Down $ -0.03 | $54.77 | $54.77 | 100 |
| 03:38 PM | $54.77 | Up $0.00 | $54.77 | $54.77 | 0 |
| 03:36 PM | $54.80 | Up $0.08 | $54.80 | $54.80 | 100 |
| 03:36 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 03:34 PM | $54.72 | Down $ -0.08 | $54.72 | $54.72 | 100 |
| 03:34 PM | $54.72 | Up $0.00 | $54.72 | $54.72 | 0 |
| 03:33 PM | $54.80 | Down $ -0.11 | $54.80 | $54.78 | 400 |
| 03:30 PM | $54.91 | Down $ -0.27 | $54.91 | $54.91 | 400 |
| 03:30 PM | $54.91 | Up $0.00 | $54.91 | $54.91 | 0 |
| 03:30 PM | $54.91 | Up $0.00 | $54.91 | $54.91 | 0 |
| 03:22 PM | $55.18 | Up $0.03 | $55.18 | $55.11 | 200 |
| 03:22 PM | $55.18 | Up $0.00 | $55.18 | $55.11 | 0 |
| 03:22 PM | $55.18 | Up $0.00 | $55.18 | $55.11 | 0 |
| 03:22 PM | $55.18 | Up $0.00 | $55.18 | $55.11 | 0 |
| 03:22 PM | $55.18 | Up $0.00 | $55.18 | $55.11 | 0 |
| 03:22 PM | $55.18 | Up $0.00 | $55.18 | $55.11 | 0 |
| 03:22 PM | $55.18 | Up $0.00 | $55.18 | $55.11 | 0 |
| 03:22 PM | $55.18 | Up $0.00 | $55.18 | $55.11 | 0 |
| 03:20 PM | $55.15 | Down $ -0.03 | $55.15 | $55.15 | 100 |
| 03:20 PM | $55.15 | Up $0.00 | $55.15 | $55.15 | 0 |
| 03:17 PM | $55.18 | Up $0.08 | $55.18 | $55.18 | 100 |
| 03:17 PM | $55.18 | Up $0.00 | $55.18 | $55.18 | 0 |
| 03:17 PM | $55.18 | Up $0.00 | $55.18 | $55.18 | 0 |
| 02:59 PM | $55.10 | Up $0.10 | $55.10 | $55.09 | 300 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:59 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 0 |
| 02:53 PM | $55.00 | Up $0.00 | $55.00 | $54.99 | 400 |
| 02:53 PM | $55.00 | Up $0.00 | $55.00 | $54.99 | 0 |
| 02:53 PM | $55.00 | Up $0.00 | $55.00 | $54.99 | 0 |
| 02:53 PM | $55.00 | Up $0.00 | $55.00 | $54.99 | 0 |
| 02:53 PM | $55.00 | Up $0.00 | $55.00 | $54.99 | 0 |
| 02:53 PM | $55.00 | Up $0.00 | $55.00 | $54.99 | 0 |
| 02:50 PM | $55.00 | Up $0.01 | $55.00 | $54.99 | 200 |
| 02:50 PM | $55.00 | Up $0.00 | $55.00 | $54.99 | 0 |
| 02:50 PM | $55.00 | Up $0.00 | $55.00 | $54.99 | 0 |
| 02:42 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 100 |
| 02:42 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 02:42 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 02:42 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 02:42 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 02:42 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 02:42 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 02:42 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 02:39 PM | $54.99 | Up $0.17 | $54.99 | $54.97 | 300 |
| 02:39 PM | $54.99 | Up $0.00 | $54.99 | $54.97 | 0 |
| 02:39 PM | $54.99 | Up $0.00 | $54.99 | $54.97 | 0 |
| 02:02 PM | $54.82 | Up $0.05 | $54.82 | $54.82 | 400 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:02 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 02:01 PM | $54.77 | Up $0.12 | $54.77 | $54.77 | 100 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 200 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:23 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 01:07 PM | $54.65 | Down $ -0.01 | $54.67 | $54.65 | 300 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 01:07 PM | $54.65 | Up $0.00 | $54.67 | $54.65 | 0 |
| 12:50 PM | $54.66 | Up $0.16 | $54.66 | $54.66 | 100 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:50 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 12:38 PM | $54.50 | Up $0.01 | $54.50 | $54.49 | 200 |
| 12:38 PM | $54.50 | Up $0.00 | $54.50 | $54.49 | 0 |
| 12:38 PM | $54.50 | Up $0.00 | $54.50 | $54.49 | 0 |
| 12:38 PM | $54.50 | Up $0.00 | $54.50 | $54.49 | 0 |
| 12:38 PM | $54.50 | Up $0.00 | $54.50 | $54.49 | 0 |
| 12:38 PM | $54.50 | Up $0.00 | $54.50 | $54.49 | 0 |
| 12:38 PM | $54.50 | Up $0.00 | $54.50 | $54.49 | 0 |
| 12:38 PM | $54.50 | Up $0.00 | $54.50 | $54.49 | 0 |
| 12:38 PM | $54.50 | Up $0.00 | $54.50 | $54.49 | 0 |
| 12:38 PM | $54.50 | Up $0.00 | $54.50 | $54.49 | 0 |
| 12:38 PM | $54.50 | Up $0.00 | $54.50 | $54.49 | 0 |
| 12:38 PM | $54.50 | Up $0.00 | $54.50 | $54.49 | 0 |
| 12:32 PM | $54.49 | Down $ -0.31 | $54.52 | $54.49 | 800 |
| 12:32 PM | $54.49 | Up $0.00 | $54.52 | $54.49 | 0 |
| 12:32 PM | $54.49 | Up $0.00 | $54.52 | $54.49 | 0 |
| 12:32 PM | $54.49 | Up $0.00 | $54.52 | $54.49 | 0 |
| 12:32 PM | $54.49 | Up $0.00 | $54.52 | $54.49 | 0 |
| 12:32 PM | $54.49 | Up $0.00 | $54.52 | $54.49 | 0 |
| 12:21 PM | $54.80 | Down $ -0.20 | $54.85 | $54.80 | 200 |
| 12:21 PM | $54.80 | Up $0.00 | $54.85 | $54.80 | 0 |
| 12:21 PM | $54.80 | Up $0.00 | $54.85 | $54.80 | 0 |
| 12:21 PM | $54.80 | Up $0.00 | $54.85 | $54.80 | 0 |
| 12:21 PM | $54.80 | Up $0.00 | $54.85 | $54.80 | 0 |
| 12:21 PM | $54.80 | Up $0.00 | $54.85 | $54.80 | 0 |
| 12:21 PM | $54.80 | Up $0.00 | $54.85 | $54.80 | 0 |
| 12:21 PM | $54.80 | Up $0.00 | $54.85 | $54.80 | 0 |
| 12:21 PM | $54.80 | Up $0.00 | $54.85 | $54.80 | 0 |
| 12:21 PM | $54.80 | Up $0.00 | $54.85 | $54.80 | 0 |
| 12:21 PM | $54.80 | Up $0.00 | $54.85 | $54.80 | 0 |
| 12:18 PM | $55.00 | Down $ -0.08 | $55.00 | $54.99 | 200 |
| 12:18 PM | $55.00 | Up $0.00 | $55.00 | $54.99 | 0 |
| 12:18 PM | $55.00 | Up $0.00 | $55.00 | $54.99 | 0 |
| 11:59 AM | $55.08 | Up $0.18 | $55.08 | $55.08 | 100 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:59 AM | $55.08 | Up $0.00 | $55.08 | $55.08 | 0 |
| 11:44 AM | $54.90 | Down $ -0.10 | $54.90 | $54.90 | 500 |
| 11:44 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 11:44 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 11:44 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 11:44 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 11:44 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 11:44 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 11:44 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 11:44 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 11:44 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 11:44 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 11:44 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 11:44 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 11:44 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 11:44 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 11:41 AM | $55.00 | Up $0.26 | $55.00 | $55.00 | 400 |
| 11:41 AM | $55.00 | Up $0.00 | $55.00 | $55.00 | 0 |
| 11:41 AM | $55.00 | Up $0.00 | $55.00 | $55.00 | 0 |
| 11:28 AM | $54.74 | Up $0.14 | $54.90 | $54.74 | 200 |
| 11:28 AM | $54.74 | Up $0.00 | $54.90 | $54.74 | 0 |
| 11:28 AM | $54.74 | Up $0.00 | $54.90 | $54.74 | 0 |
| 11:28 AM | $54.74 | Up $0.00 | $54.90 | $54.74 | 0 |
| 11:28 AM | $54.74 | Up $0.00 | $54.90 | $54.74 | 0 |
| 11:28 AM | $54.74 | Up $0.00 | $54.90 | $54.74 | 0 |
| 11:28 AM | $54.74 | Up $0.00 | $54.90 | $54.74 | 0 |
| 11:28 AM | $54.74 | Up $0.00 | $54.90 | $54.74 | 0 |
| 11:28 AM | $54.74 | Up $0.00 | $54.90 | $54.74 | 0 |
| 11:28 AM | $54.74 | Up $0.00 | $54.90 | $54.74 | 0 |
| 11:28 AM | $54.74 | Up $0.00 | $54.90 | $54.74 | 0 |
| 11:28 AM | $54.74 | Up $0.00 | $54.90 | $54.74 | 0 |
| 11:28 AM | $54.74 | Up $0.00 | $54.90 | $54.74 | 0 |
| 11:21 AM | $54.60 | Down $ -0.39 | $54.61 | $54.60 | 200 |
| 11:21 AM | $54.60 | Up $0.00 | $54.61 | $54.60 | 0 |
| 11:21 AM | $54.60 | Up $0.00 | $54.61 | $54.60 | 0 |
| 11:21 AM | $54.60 | Up $0.00 | $54.61 | $54.60 | 0 |
| 11:21 AM | $54.60 | Up $0.00 | $54.61 | $54.60 | 0 |
| 11:21 AM | $54.60 | Up $0.00 | $54.61 | $54.60 | 0 |
| 11:21 AM | $54.60 | Up $0.00 | $54.61 | $54.60 | 0 |
| 11:08 AM | $54.99 | Up $0.24 | $54.99 | $54.99 | 100 |
| 11:08 AM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 11:08 AM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 11:08 AM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 11:08 AM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 11:08 AM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 11:08 AM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 11:08 AM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 11:08 AM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 11:08 AM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 11:08 AM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 11:08 AM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 11:08 AM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 11:02 AM | $54.75 | Up $0.05 | $54.75 | $54.70 | 3,600 |
| 11:02 AM | $54.75 | Up $0.00 | $54.75 | $54.70 | 0 |
| 11:02 AM | $54.75 | Up $0.00 | $54.75 | $54.70 | 0 |
| 11:02 AM | $54.75 | Up $0.00 | $54.75 | $54.70 | 0 |
| 11:02 AM | $54.75 | Up $0.00 | $54.75 | $54.70 | 0 |
| 11:02 AM | $54.75 | Up $0.00 | $54.75 | $54.70 | 0 |
| 11:01 AM | $54.70 | Up $0.10 | $54.70 | $54.70 | 1,600 |
| 11:00 AM | $54.60 | Up $0.12 | $54.60 | $54.60 | 300 |
| 10:55 AM | $54.48 | Down $ -0.20 | $54.48 | $54.47 | 700 |
| 10:55 AM | $54.48 | Up $0.00 | $54.48 | $54.47 | 0 |
| 10:55 AM | $54.48 | Up $0.00 | $54.48 | $54.47 | 0 |
| 10:55 AM | $54.48 | Up $0.00 | $54.48 | $54.47 | 0 |
| 10:55 AM | $54.48 | Up $0.00 | $54.48 | $54.47 | 0 |
| 10:44 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 100 |
| 10:44 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 10:44 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 10:44 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 10:44 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 10:44 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 10:44 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 10:44 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 10:44 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 10:44 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 10:44 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 10:41 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 200 |
| 10:41 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 10:41 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 10:40 AM | $54.68 | Up $0.18 | $54.68 | $54.68 | 100 |
| 10:38 AM | $54.50 | Up $0.02 | $54.50 | $54.30 | 3,000 |
| 10:38 AM | $54.50 | Up $0.00 | $54.50 | $54.30 | 0 |
| 10:37 AM | $54.48 | Up $0.08 | $54.49 | $54.47 | 400 |
| 10:36 AM | $54.40 | Down $ -0.07 | $54.47 | $54.37 | 1,100 |
| 10:34 AM | $54.47 | Up $0.28 | $54.47 | $54.19 | 800 |
| 10:34 AM | $54.47 | Up $0.00 | $54.47 | $54.19 | 0 |
| 10:31 AM | $54.19 | Up $0.09 | $54.19 | $54.19 | 100 |
| 10:31 AM | $54.19 | Up $0.00 | $54.19 | $54.19 | 0 |
| 10:31 AM | $54.19 | Up $0.00 | $54.19 | $54.19 | 0 |
| 10:30 AM | $54.10 | Up $0.02 | $54.10 | $54.09 | 900 |
| 10:29 AM | $54.08 | Up $0.18 | $54.08 | $54.08 | 100 |
| 10:28 AM | $53.90 | Up $0.11 | $53.90 | $53.89 | 300 |
| 10:27 AM | $53.79 | Down $ -0.20 | $53.79 | $53.79 | 100 |
| 10:26 AM | $53.99 | Up $0.10 | $53.99 | $53.97 | 1,100 |
| 10:25 AM | $53.89 | Up $0.06 | $53.90 | $53.89 | 800 |
| 10:21 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 100 |
| 10:21 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 10:21 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 10:21 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 10:20 AM | $53.83 | Up $0.08 | $53.83 | $53.83 | 100 |
| 10:19 AM | $53.75 | Up $0.10 | $53.75 | $53.74 | 300 |
| 10:17 AM | $53.65 | Up $0.00 | $53.65 | $53.60 | 600 |
| 10:17 AM | $53.65 | Up $0.00 | $53.65 | $53.60 | 0 |
| 10:16 AM | $53.65 | Up $0.02 | $53.65 | $53.64 | 200 |
| 10:15 AM | $53.63 | Down $ -0.01 | $53.63 | $53.63 | 100 |
| 10:12 AM | $53.64 | Up $0.13 | $53.66 | $53.63 | 500 |
| 10:12 AM | $53.64 | Up $0.00 | $53.66 | $53.63 | 0 |
| 10:12 AM | $53.64 | Up $0.00 | $53.66 | $53.63 | 0 |
| 10:09 AM | $53.51 | Down $ -0.04 | $53.51 | $53.45 | 400 |
| 10:09 AM | $53.51 | Up $0.00 | $53.51 | $53.45 | 0 |
| 10:09 AM | $53.51 | Up $0.00 | $53.51 | $53.45 | 0 |
| 10:06 AM | $53.55 | Up $0.25 | $53.55 | $53.47 | 600 |
| 10:06 AM | $53.55 | Up $0.00 | $53.55 | $53.47 | 0 |
| 10:06 AM | $53.55 | Up $0.00 | $53.55 | $53.47 | 0 |
| 10:03 AM | $53.30 | Up $0.60 | $53.30 | $53.19 | 1,300 |
| 10:03 AM | $53.30 | Up $0.00 | $53.30 | $53.19 | 0 |
| 10:03 AM | $53.30 | Up $0.00 | $53.30 | $53.19 | 0 |
| 09:54 AM | $52.70 | Up $0.45 | $52.76 | $52.61 | 700 |
| 09:54 AM | $52.70 | Up $0.00 | $52.76 | $52.61 | 0 |
| 09:54 AM | $52.70 | Up $0.00 | $52.76 | $52.61 | 0 |
| 09:54 AM | $52.70 | Up $0.00 | $52.76 | $52.61 | 0 |
| 09:54 AM | $52.70 | Up $0.00 | $52.76 | $52.61 | 0 |
| 09:54 AM | $52.70 | Up $0.00 | $52.76 | $52.61 | 0 |
| 09:54 AM | $52.70 | Up $0.00 | $52.76 | $52.61 | 0 |
| 09:54 AM | $52.70 | Up $0.00 | $52.76 | $52.61 | 0 |
| 09:54 AM | $52.70 | Up $0.00 | $52.76 | $52.61 | 0 |
| 09:44 AM | $52.25 | Up $0.10 | $52.25 | $52.23 | 200 |
| 09:44 AM | $52.25 | Up $0.00 | $52.25 | $52.23 | 0 |
| 09:44 AM | $52.25 | Up $0.00 | $52.25 | $52.23 | 0 |
| 09:44 AM | $52.25 | Up $0.00 | $52.25 | $52.23 | 0 |
| 09:44 AM | $52.25 | Up $0.00 | $52.25 | $52.23 | 0 |
| 09:44 AM | $52.25 | Up $0.00 | $52.25 | $52.23 | 0 |
| 09:44 AM | $52.25 | Up $0.00 | $52.25 | $52.23 | 0 |
| 09:44 AM | $52.25 | Up $0.00 | $52.25 | $52.23 | 0 |
| 09:44 AM | $52.25 | Up $0.00 | $52.25 | $52.23 | 0 |
| 09:44 AM | $52.25 | Up $0.00 | $52.25 | $52.23 | 0 |
| 09:41 AM | $52.15 | Up $0.10 | $52.15 | $52.00 | 1,200 |
| 09:41 AM | $52.15 | Up $0.00 | $52.15 | $52.00 | 0 |
| 09:41 AM | $52.15 | Up $0.00 | $52.15 | $52.00 | 0 |
| 09:30 AM | $52.05 | Up $0.07 | $52.25 | $52.05 | 400 |
| 09:30 AM | $52.05 | Up $0.00 | $52.25 | $52.05 | 0 |
| 09:30 AM | $52.05 | Up $0.00 | $52.25 | $52.05 | 0 |
| 09:30 AM | $52.05 | Up $0.00 | $52.25 | $52.05 | 0 |
| 09:30 AM | $52.05 | Up $0.00 | $52.25 | $52.05 | 0 |
| 09:30 AM | $52.05 | Up $0.00 | $52.25 | $52.05 | 0 |
| 09:30 AM | $52.05 | Up $0.00 | $52.25 | $52.05 | 0 |
| 09:30 AM | $52.05 | Up $0.00 | $52.25 | $52.05 | 0 |
| 09:30 AM | $52.05 | Up $0.00 | $52.25 | $52.05 | 0 |
| 09:30 AM | $52.05 | Up $0.00 | $52.25 | $52.05 | 0 |
| 09:30 AM | $52.05 | Up $0.00 | $52.25 | $52.05 | 0 |
| Previous close | $51.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $54.72 | $54.99 | $55.18 | $54.49 | 11,500 |
| 03/02/2025 | $51.98 | $52.22 | $52.33 | $51.72 | 10,800 |
| 31/01/2025 | $53.28 | $53.40 | $53.82 | $52.97 | 96,400 |
| 30/01/2025 | $53.87 | $54.55 | $54.74 | $53.74 | 15,600 |
| 29/01/2025 | $53.03 | $53.22 | $53.64 | $53.03 | 11,600 |
| 28/01/2025 | $53.54 | $53.22 | $53.54 | $53.09 | 8,300 |
| 27/01/2025 | $53.04 | $53.52 | $53.76 | $52.89 | 17,400 |
| 24/01/2025 | $54.05 | $53.97 | $54.30 | $53.90 | 10,700 |
| 23/01/2025 | $53.55 | $53.86 | $54.06 | $53.53 | 34,700 |
| 22/01/2025 | $52.88 | $52.70 | $52.93 | $52.57 | 36,900 |
| 21/01/2025 | $53.17 | $53.42 | $53.43 | $52.95 | 54,800 |
| 20/01/2025 | $54.12 | $53.81 | $54.35 | $53.53 | 44,300 |
| 17/01/2025 | $53.62 | $53.46 | $53.71 | $52.91 | 40,300 |
| 16/01/2025 | $53.55 | $53.82 | $54.12 | $53.49 | 14,100 |
| 15/01/2025 | $53.93 | $54.16 | $54.87 | $53.65 | 45,800 |
| 14/01/2025 | $54.48 | $54.90 | $55.11 | $53.82 | 41,900 |
| 13/01/2025 | $58.90 | $58.89 | $59.25 | $58.70 | 11,300 |
| 10/01/2025 | $58.90 | $59.11 | $59.50 | $58.81 | 9,700 |
| 09/01/2025 | $60.25 | $60.58 | $60.58 | $60.07 | 4,100 |
| 08/01/2025 | $60.45 | $61.47 | $61.47 | $60.40 | 10,700 |
| 07/01/2025 | $62.28 | $62.86 | $63.20 | $62.28 | 13,700 |
| 06/01/2025 | $61.11 | $60.61 | $61.13 | $60.44 | 10,200 |
| 03/01/2025 | $59.86 | $60.34 | $60.49 | $59.65 | 10,700 |
| 02/01/2025 | $59.60 | $59.65 | $59.81 | $59.39 | 7,500 |
| 31/12/2024 | $58.97 | $58.98 | $59.30 | $58.88 | 8,200 |
| 30/12/2024 | $58.22 | $57.89 | $58.49 | $57.83 | 8,600 |
| 27/12/2024 | $57.46 | $57.30 | $57.75 | $57.24 | 6,800 |
| 24/12/2024 | $57.43 | $57.30 | $57.45 | $57.30 | 1,900 |
| 23/12/2024 | $57.70 | $57.18 | $57.70 | $57.10 | 9,500 |
| 20/12/2024 | $57.66 | $58.15 | $58.53 | $57.64 | 52,800 |
Graphs are not available, please refer to the detailed table