Find a quote
BRP INC
50.78 Down -3.75 (-7.38 %)
Delayed : 2025/03/25 17:40:00
- Previous close $54.53
- Opening $54.52
- Today High $54.52
- Today Low $50.77
- Price Bid $50.50
- Price Ask $50.50
- 52 Weeks High $102.46
- 52 Weeks Low $50.77
- Size Bid 2
- Size Ask 2
- Volume 204,926
Fundamentals
- P/E Ratio : 18.36
- Earnings/Share : 0.47
- Dividends/Share : $0.21
- Current Div. Yield : 1.54
- Market Cap (M) : 3,981.24
- Shares Out (M) : 73.01
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.78 | Up $0.01 | $50.78 | $50.78 | 9,500 |
| 03:59 PM | $50.77 | Down $ -0.18 | $50.93 | $50.77 | 24,400 |
| 03:58 PM | $50.95 | Down $ -0.09 | $51.05 | $50.95 | 15,900 |
| 03:57 PM | $51.04 | Down $ -0.02 | $51.09 | $51.04 | 4,500 |
| 03:56 PM | $51.06 | Down $ -0.05 | $51.19 | $51.06 | 7,700 |
| 03:55 PM | $51.11 | Up $0.00 | $51.17 | $51.10 | 3,100 |
| 03:54 PM | $51.11 | Down $ -0.03 | $51.21 | $51.11 | 2,900 |
| 03:53 PM | $51.14 | Down $ -0.06 | $51.25 | $51.14 | 1,100 |
| 03:52 PM | $51.20 | Down $ -0.10 | $51.32 | $51.20 | 3,100 |
| 03:51 PM | $51.30 | Down $ -0.02 | $51.31 | $51.30 | 600 |
| 03:50 PM | $51.32 | Down $ -0.09 | $51.41 | $51.27 | 2,600 |
| 03:49 PM | $51.41 | Down $ -0.01 | $51.45 | $51.41 | 1,700 |
| 03:48 PM | $51.42 | Up $0.03 | $51.42 | $51.38 | 500 |
| 03:47 PM | $51.39 | Down $ -0.04 | $51.45 | $51.39 | 800 |
| 03:45 PM | $51.43 | Down $ -0.07 | $51.43 | $51.43 | 100 |
| 03:45 PM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 03:44 PM | $51.50 | Down $ -0.05 | $51.57 | $51.46 | 1,300 |
| 03:43 PM | $51.55 | Up $0.12 | $51.55 | $51.45 | 2,100 |
| 03:42 PM | $51.43 | Up $0.00 | $51.55 | $51.43 | 4,100 |
| 03:41 PM | $51.43 | Up $0.00 | $51.43 | $51.43 | 100 |
| 03:40 PM | $51.43 | Down $ -0.03 | $51.44 | $51.43 | 500 |
| 03:38 PM | $51.46 | Up $0.00 | $51.47 | $51.45 | 800 |
| 03:38 PM | $51.46 | Up $0.00 | $51.47 | $51.45 | 0 |
| 03:37 PM | $51.46 | Up $0.18 | $51.47 | $51.31 | 1,600 |
| 03:36 PM | $51.28 | Down $ -0.04 | $51.32 | $51.25 | 3,000 |
| 03:35 PM | $51.32 | Down $ -0.18 | $51.52 | $51.32 | 2,600 |
| 03:33 PM | $51.50 | Down $ -0.08 | $51.51 | $51.50 | 600 |
| 03:33 PM | $51.50 | Up $0.00 | $51.51 | $51.50 | 0 |
| 03:32 PM | $51.58 | Up $0.02 | $51.58 | $51.51 | 1,000 |
| 03:31 PM | $51.56 | Down $ -0.02 | $51.58 | $51.56 | 900 |
| 03:30 PM | $51.58 | Down $ -0.05 | $51.64 | $51.58 | 800 |
| 03:29 PM | $51.63 | Up $0.01 | $51.63 | $51.63 | 100 |
| 03:28 PM | $51.62 | Down $ -0.04 | $51.66 | $51.62 | 2,400 |
| 03:26 PM | $51.66 | Up $0.01 | $51.66 | $51.66 | 100 |
| 03:26 PM | $51.66 | Up $0.00 | $51.66 | $51.66 | 0 |
| 03:25 PM | $51.65 | Down $ -0.03 | $51.65 | $51.65 | 100 |
| 03:24 PM | $51.68 | Up $0.05 | $51.74 | $51.68 | 1,500 |
| 03:22 PM | $51.63 | Up $0.00 | $51.63 | $51.63 | 200 |
| 03:22 PM | $51.63 | Up $0.00 | $51.63 | $51.63 | 0 |
| 03:21 PM | $51.63 | Up $0.01 | $51.70 | $51.63 | 1,200 |
| 03:19 PM | $51.62 | Down $ -0.03 | $51.62 | $51.62 | 100 |
| 03:19 PM | $51.62 | Up $0.00 | $51.62 | $51.62 | 0 |
| 03:18 PM | $51.65 | Up $0.03 | $51.65 | $51.61 | 1,000 |
| 03:17 PM | $51.62 | Down $ -0.01 | $51.64 | $51.62 | 500 |
| 03:15 PM | $51.63 | Up $0.03 | $51.63 | $51.63 | 100 |
| 03:15 PM | $51.63 | Up $0.00 | $51.63 | $51.63 | 0 |
| 03:14 PM | $51.60 | Up $0.00 | $51.65 | $51.60 | 200 |
| 03:12 PM | $51.60 | Down $ -0.16 | $51.75 | $51.60 | 400 |
| 03:12 PM | $51.60 | Up $0.00 | $51.75 | $51.60 | 0 |
| 03:11 PM | $51.76 | Down $ -0.09 | $51.88 | $51.75 | 3,200 |
| 03:10 PM | $51.85 | Down $ -0.11 | $51.86 | $51.85 | 500 |
| 03:09 PM | $51.96 | Up $0.11 | $51.96 | $51.89 | 400 |
| 03:06 PM | $51.85 | Down $ -0.15 | $52.01 | $51.85 | 1,800 |
| 03:06 PM | $51.85 | Up $0.00 | $52.01 | $51.85 | 0 |
| 03:06 PM | $51.85 | Up $0.00 | $52.01 | $51.85 | 0 |
| 03:03 PM | $52.00 | Down $ -0.09 | $52.05 | $52.00 | 700 |
| 03:03 PM | $52.00 | Up $0.00 | $52.05 | $52.00 | 0 |
| 03:03 PM | $52.00 | Up $0.00 | $52.05 | $52.00 | 0 |
| 03:02 PM | $52.09 | Down $ -0.03 | $52.09 | $52.09 | 400 |
| 03:01 PM | $52.12 | Down $ -0.03 | $52.14 | $52.12 | 200 |
| 03:00 PM | $52.15 | Down $ -0.07 | $52.17 | $52.15 | 400 |
| 02:58 PM | $52.22 | Up $0.09 | $52.22 | $52.22 | 100 |
| 02:58 PM | $52.22 | Up $0.00 | $52.22 | $52.22 | 0 |
| 02:57 PM | $52.13 | Up $0.09 | $52.13 | $52.01 | 1,000 |
| 02:56 PM | $52.04 | Up $0.03 | $52.04 | $52.04 | 300 |
| 02:54 PM | $52.01 | Up $0.02 | $52.01 | $52.01 | 2,200 |
| 02:54 PM | $52.01 | Up $0.00 | $52.01 | $52.01 | 0 |
| 02:52 PM | $51.99 | Down $ -0.03 | $51.99 | $51.99 | 100 |
| 02:52 PM | $51.99 | Up $0.00 | $51.99 | $51.99 | 0 |
| 02:51 PM | $52.02 | Down $ -0.05 | $52.05 | $52.02 | 300 |
| 02:50 PM | $52.07 | Up $0.07 | $52.07 | $52.07 | 100 |
| 02:48 PM | $52.00 | Up $0.09 | $52.04 | $51.98 | 1,800 |
| 02:48 PM | $52.00 | Up $0.00 | $52.04 | $51.98 | 0 |
| 02:47 PM | $51.91 | Down $ -0.08 | $51.93 | $51.90 | 400 |
| 02:43 PM | $51.99 | Down $ -0.06 | $52.07 | $51.90 | 2,700 |
| 02:43 PM | $51.99 | Up $0.00 | $52.07 | $51.90 | 0 |
| 02:43 PM | $51.99 | Up $0.00 | $52.07 | $51.90 | 0 |
| 02:43 PM | $51.99 | Up $0.00 | $52.07 | $51.90 | 0 |
| 02:42 PM | $52.05 | Up $0.02 | $52.05 | $52.05 | 100 |
| 02:37 PM | $52.03 | Up $0.00 | $52.03 | $52.03 | 100 |
| 02:37 PM | $52.03 | Up $0.00 | $52.03 | $52.03 | 0 |
| 02:37 PM | $52.03 | Up $0.00 | $52.03 | $52.03 | 0 |
| 02:37 PM | $52.03 | Up $0.00 | $52.03 | $52.03 | 0 |
| 02:37 PM | $52.03 | Up $0.00 | $52.03 | $52.03 | 0 |
| 02:34 PM | $52.03 | Down $ -0.10 | $52.11 | $52.03 | 500 |
| 02:34 PM | $52.03 | Up $0.00 | $52.11 | $52.03 | 0 |
| 02:34 PM | $52.03 | Up $0.00 | $52.11 | $52.03 | 0 |
| 02:33 PM | $52.13 | Down $ -0.01 | $52.13 | $52.04 | 500 |
| 02:30 PM | $52.14 | Up $0.10 | $52.14 | $52.07 | 1,100 |
| 02:30 PM | $52.14 | Up $0.00 | $52.14 | $52.07 | 0 |
| 02:30 PM | $52.14 | Up $0.00 | $52.14 | $52.07 | 0 |
| 02:29 PM | $52.04 | Down $ -0.05 | $52.06 | $52.04 | 400 |
| 02:28 PM | $52.09 | Down $ -0.03 | $52.12 | $52.09 | 400 |
| 02:23 PM | $52.12 | Up $0.00 | $52.12 | $52.12 | 200 |
| 02:23 PM | $52.12 | Up $0.00 | $52.12 | $52.12 | 0 |
| 02:23 PM | $52.12 | Up $0.00 | $52.12 | $52.12 | 0 |
| 02:23 PM | $52.12 | Up $0.00 | $52.12 | $52.12 | 0 |
| 02:23 PM | $52.12 | Up $0.00 | $52.12 | $52.12 | 0 |
| 02:22 PM | $52.12 | Down $ -0.13 | $52.17 | $52.12 | 900 |
| 02:19 PM | $52.25 | Up $0.11 | $52.25 | $52.24 | 400 |
| 02:19 PM | $52.25 | Up $0.00 | $52.25 | $52.24 | 0 |
| 02:19 PM | $52.25 | Up $0.00 | $52.25 | $52.24 | 0 |
| 02:15 PM | $52.14 | Down $ -0.07 | $52.17 | $52.14 | 400 |
| 02:15 PM | $52.14 | Up $0.00 | $52.17 | $52.14 | 0 |
| 02:15 PM | $52.14 | Up $0.00 | $52.17 | $52.14 | 0 |
| 02:15 PM | $52.14 | Up $0.00 | $52.17 | $52.14 | 0 |
| 02:14 PM | $52.21 | Down $ -0.02 | $52.24 | $52.19 | 1,000 |
| 02:13 PM | $52.23 | Up $0.01 | $52.23 | $52.10 | 2,400 |
| 02:03 PM | $52.22 | Down $ -0.02 | $52.29 | $52.22 | 300 |
| 02:03 PM | $52.22 | Up $0.00 | $52.29 | $52.22 | 0 |
| 02:03 PM | $52.22 | Up $0.00 | $52.29 | $52.22 | 0 |
| 02:03 PM | $52.22 | Up $0.00 | $52.29 | $52.22 | 0 |
| 02:03 PM | $52.22 | Up $0.00 | $52.29 | $52.22 | 0 |
| 02:03 PM | $52.22 | Up $0.00 | $52.29 | $52.22 | 0 |
| 02:03 PM | $52.22 | Up $0.00 | $52.29 | $52.22 | 0 |
| 02:03 PM | $52.22 | Up $0.00 | $52.29 | $52.22 | 0 |
| 02:03 PM | $52.22 | Up $0.00 | $52.29 | $52.22 | 0 |
| 02:03 PM | $52.22 | Up $0.00 | $52.29 | $52.22 | 0 |
| 01:58 PM | $52.24 | Down $ -0.13 | $52.30 | $52.23 | 700 |
| 01:58 PM | $52.24 | Up $0.00 | $52.30 | $52.23 | 0 |
| 01:58 PM | $52.24 | Up $0.00 | $52.30 | $52.23 | 0 |
| 01:58 PM | $52.24 | Up $0.00 | $52.30 | $52.23 | 0 |
| 01:58 PM | $52.24 | Up $0.00 | $52.30 | $52.23 | 0 |
| 01:55 PM | $52.37 | Down $ -0.07 | $52.41 | $52.37 | 300 |
| 01:55 PM | $52.37 | Up $0.00 | $52.41 | $52.37 | 0 |
| 01:55 PM | $52.37 | Up $0.00 | $52.41 | $52.37 | 0 |
| 01:51 PM | $52.44 | Down $ -0.04 | $52.48 | $52.44 | 300 |
| 01:51 PM | $52.44 | Up $0.00 | $52.48 | $52.44 | 0 |
| 01:51 PM | $52.44 | Up $0.00 | $52.48 | $52.44 | 0 |
| 01:51 PM | $52.44 | Up $0.00 | $52.48 | $52.44 | 0 |
| 01:50 PM | $52.48 | Down $ -0.07 | $52.50 | $52.48 | 500 |
| 01:47 PM | $52.55 | Up $0.05 | $52.55 | $52.55 | 100 |
| 01:47 PM | $52.55 | Up $0.00 | $52.55 | $52.55 | 0 |
| 01:47 PM | $52.55 | Up $0.00 | $52.55 | $52.55 | 0 |
| 01:46 PM | $52.50 | Down $ -0.03 | $52.52 | $52.50 | 300 |
| 01:45 PM | $52.53 | Down $ -0.08 | $52.58 | $52.53 | 800 |
| 01:43 PM | $52.61 | Up $0.03 | $52.61 | $52.61 | 100 |
| 01:43 PM | $52.61 | Up $0.00 | $52.61 | $52.61 | 0 |
| 01:42 PM | $52.58 | Up $0.06 | $52.58 | $52.58 | 100 |
| 01:39 PM | $52.52 | Down $ -0.05 | $52.52 | $52.52 | 200 |
| 01:39 PM | $52.52 | Up $0.00 | $52.52 | $52.52 | 0 |
| 01:39 PM | $52.52 | Up $0.00 | $52.52 | $52.52 | 0 |
| 01:36 PM | $52.57 | Up $0.00 | $52.57 | $52.57 | 100 |
| 01:36 PM | $52.57 | Up $0.00 | $52.57 | $52.57 | 0 |
| 01:36 PM | $52.57 | Up $0.00 | $52.57 | $52.57 | 0 |
| 01:34 PM | $52.57 | Up $0.00 | $52.67 | $52.57 | 200 |
| 01:34 PM | $52.57 | Up $0.00 | $52.67 | $52.57 | 0 |
| 01:33 PM | $52.57 | Up $0.16 | $52.57 | $52.51 | 1,200 |
| 01:32 PM | $52.41 | Down $ -0.02 | $52.42 | $52.40 | 400 |
| 01:30 PM | $52.43 | Down $ -0.07 | $52.45 | $52.43 | 400 |
| 01:30 PM | $52.43 | Up $0.00 | $52.45 | $52.43 | 0 |
| 01:27 PM | $52.50 | Down $ -0.01 | $52.51 | $52.50 | 300 |
| 01:27 PM | $52.50 | Up $0.00 | $52.51 | $52.50 | 0 |
| 01:27 PM | $52.50 | Up $0.00 | $52.51 | $52.50 | 0 |
| 01:26 PM | $52.51 | Up $0.02 | $52.59 | $52.48 | 2,100 |
| 01:25 PM | $52.49 | Up $0.00 | $52.53 | $52.43 | 2,000 |
| 01:18 PM | $52.49 | Down $ -0.01 | $52.51 | $52.49 | 300 |
| 01:18 PM | $52.49 | Up $0.00 | $52.51 | $52.49 | 0 |
| 01:18 PM | $52.49 | Up $0.00 | $52.51 | $52.49 | 0 |
| 01:18 PM | $52.49 | Up $0.00 | $52.51 | $52.49 | 0 |
| 01:18 PM | $52.49 | Up $0.00 | $52.51 | $52.49 | 0 |
| 01:18 PM | $52.49 | Up $0.00 | $52.51 | $52.49 | 0 |
| 01:18 PM | $52.49 | Up $0.00 | $52.51 | $52.49 | 0 |
| 01:17 PM | $52.50 | Up $0.00 | $52.51 | $52.50 | 200 |
| 01:16 PM | $52.50 | Down $ -0.07 | $52.56 | $52.50 | 500 |
| 01:15 PM | $52.57 | Down $ -0.11 | $52.62 | $52.57 | 1,100 |
| 01:13 PM | $52.68 | Down $ -0.13 | $52.72 | $52.68 | 300 |
| 01:13 PM | $52.68 | Up $0.00 | $52.72 | $52.68 | 0 |
| 01:05 PM | $52.81 | Down $ -0.01 | $52.81 | $52.81 | 100 |
| 01:05 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 01:05 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 01:05 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 01:05 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 01:05 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 01:05 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 01:05 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 01:04 PM | $52.82 | Down $ -0.03 | $52.83 | $52.82 | 300 |
| 01:02 PM | $52.85 | Down $ -0.11 | $52.86 | $52.85 | 500 |
| 01:02 PM | $52.85 | Up $0.00 | $52.86 | $52.85 | 0 |
| 01:00 PM | $52.96 | Up $0.09 | $52.96 | $52.94 | 200 |
| 01:00 PM | $52.96 | Up $0.00 | $52.96 | $52.94 | 0 |
| 12:57 PM | $52.87 | Down $ -0.14 | $52.96 | $52.87 | 1,100 |
| 12:57 PM | $52.87 | Up $0.00 | $52.96 | $52.87 | 0 |
| 12:57 PM | $52.87 | Up $0.00 | $52.96 | $52.87 | 0 |
| 12:56 PM | $53.01 | Up $0.03 | $53.01 | $52.93 | 1,000 |
| 12:42 PM | $52.98 | Up $0.06 | $52.98 | $52.97 | 200 |
| 12:42 PM | $52.98 | Up $0.00 | $52.98 | $52.97 | 0 |
| 12:42 PM | $52.98 | Up $0.00 | $52.98 | $52.97 | 0 |
| 12:42 PM | $52.98 | Up $0.00 | $52.98 | $52.97 | 0 |
| 12:42 PM | $52.98 | Up $0.00 | $52.98 | $52.97 | 0 |
| 12:42 PM | $52.98 | Up $0.00 | $52.98 | $52.97 | 0 |
| 12:42 PM | $52.98 | Up $0.00 | $52.98 | $52.97 | 0 |
| 12:42 PM | $52.98 | Up $0.00 | $52.98 | $52.97 | 0 |
| 12:42 PM | $52.98 | Up $0.00 | $52.98 | $52.97 | 0 |
| 12:42 PM | $52.98 | Up $0.00 | $52.98 | $52.97 | 0 |
| 12:42 PM | $52.98 | Up $0.00 | $52.98 | $52.97 | 0 |
| 12:42 PM | $52.98 | Up $0.00 | $52.98 | $52.97 | 0 |
| 12:42 PM | $52.98 | Up $0.00 | $52.98 | $52.97 | 0 |
| 12:42 PM | $52.98 | Up $0.00 | $52.98 | $52.97 | 0 |
| 12:39 PM | $52.92 | Down $ -0.11 | $52.97 | $52.92 | 300 |
| 12:39 PM | $52.92 | Up $0.00 | $52.97 | $52.92 | 0 |
| 12:39 PM | $52.92 | Up $0.00 | $52.97 | $52.92 | 0 |
| 12:36 PM | $53.03 | Up $0.02 | $53.03 | $53.01 | 400 |
| 12:36 PM | $53.03 | Up $0.00 | $53.03 | $53.01 | 0 |
| 12:36 PM | $53.03 | Up $0.00 | $53.03 | $53.01 | 0 |
| 12:35 PM | $53.01 | Up $0.04 | $53.01 | $53.00 | 400 |
| 12:34 PM | $52.97 | Down $ -0.08 | $52.97 | $52.97 | 100 |
| 12:30 PM | $53.05 | Up $0.03 | $53.05 | $53.05 | 100 |
| 12:30 PM | $53.05 | Up $0.00 | $53.05 | $53.05 | 0 |
| 12:30 PM | $53.05 | Up $0.00 | $53.05 | $53.05 | 0 |
| 12:30 PM | $53.05 | Up $0.00 | $53.05 | $53.05 | 0 |
| 12:26 PM | $53.02 | Down $ -0.11 | $53.05 | $53.02 | 600 |
| 12:26 PM | $53.02 | Up $0.00 | $53.05 | $53.02 | 0 |
| 12:26 PM | $53.02 | Up $0.00 | $53.05 | $53.02 | 0 |
| 12:26 PM | $53.02 | Up $0.00 | $53.05 | $53.02 | 0 |
| 12:25 PM | $53.13 | Down $ -0.09 | $53.22 | $53.12 | 2,600 |
| 12:24 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 100 |
| 12:22 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 100 |
| 12:22 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 0 |
| 12:20 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 200 |
| 12:20 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 0 |
| 12:18 PM | $53.22 | Up $0.05 | $53.22 | $53.22 | 100 |
| 12:18 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 0 |
| 12:17 PM | $53.17 | Up $0.05 | $53.17 | $53.13 | 500 |
| 12:14 PM | $53.12 | Up $0.02 | $53.12 | $53.11 | 300 |
| 12:14 PM | $53.12 | Up $0.00 | $53.12 | $53.11 | 0 |
| 12:14 PM | $53.12 | Up $0.00 | $53.12 | $53.11 | 0 |
| 12:13 PM | $53.10 | Up $0.01 | $53.10 | $53.10 | 100 |
| 12:10 PM | $53.09 | Up $0.03 | $53.09 | $53.09 | 100 |
| 12:10 PM | $53.09 | Up $0.00 | $53.09 | $53.09 | 0 |
| 12:10 PM | $53.09 | Up $0.00 | $53.09 | $53.09 | 0 |
| 12:09 PM | $53.06 | Down $ -0.02 | $53.15 | $53.06 | 1,200 |
| 12:04 PM | $53.08 | Down $ -0.06 | $53.08 | $53.08 | 100 |
| 12:04 PM | $53.08 | Up $0.00 | $53.08 | $53.08 | 0 |
| 12:04 PM | $53.08 | Up $0.00 | $53.08 | $53.08 | 0 |
| 12:04 PM | $53.08 | Up $0.00 | $53.08 | $53.08 | 0 |
| 12:04 PM | $53.08 | Up $0.00 | $53.08 | $53.08 | 0 |
| 12:03 PM | $53.14 | Down $ -0.07 | $53.14 | $53.14 | 200 |
| 12:02 PM | $53.21 | Up $0.06 | $53.21 | $53.17 | 700 |
| 12:01 PM | $53.15 | Down $ -0.05 | $53.15 | $53.11 | 500 |
| 11:56 AM | $53.20 | Up $0.02 | $53.20 | $53.15 | 300 |
| 11:56 AM | $53.20 | Up $0.00 | $53.20 | $53.15 | 0 |
| 11:56 AM | $53.20 | Up $0.00 | $53.20 | $53.15 | 0 |
| 11:56 AM | $53.20 | Up $0.00 | $53.20 | $53.15 | 0 |
| 11:56 AM | $53.20 | Up $0.00 | $53.20 | $53.15 | 0 |
| 11:55 AM | $53.18 | Down $ -0.06 | $53.19 | $53.18 | 200 |
| 11:52 AM | $53.24 | Down $ -0.09 | $53.24 | $53.24 | 100 |
| 11:52 AM | $53.24 | Up $0.00 | $53.24 | $53.24 | 0 |
| 11:52 AM | $53.24 | Up $0.00 | $53.24 | $53.24 | 0 |
| 11:51 AM | $53.33 | Up $0.17 | $53.33 | $53.22 | 1,200 |
| 11:47 AM | $53.16 | Down $ -0.07 | $53.19 | $53.16 | 300 |
| 11:47 AM | $53.16 | Up $0.00 | $53.19 | $53.16 | 0 |
| 11:47 AM | $53.16 | Up $0.00 | $53.19 | $53.16 | 0 |
| 11:47 AM | $53.16 | Up $0.00 | $53.19 | $53.16 | 0 |
| 11:44 AM | $53.23 | Up $0.04 | $53.23 | $53.23 | 100 |
| 11:44 AM | $53.23 | Up $0.00 | $53.23 | $53.23 | 0 |
| 11:44 AM | $53.23 | Up $0.00 | $53.23 | $53.23 | 0 |
| 11:43 AM | $53.19 | Up $0.09 | $53.19 | $53.11 | 700 |
| 11:42 AM | $53.10 | Up $0.09 | $53.10 | $53.04 | 700 |
| 11:40 AM | $53.01 | Up $0.02 | $53.01 | $53.00 | 200 |
| 11:40 AM | $53.01 | Up $0.00 | $53.01 | $53.00 | 0 |
| 11:39 AM | $52.99 | Up $0.08 | $52.99 | $52.99 | 100 |
| 11:35 AM | $52.91 | Up $0.03 | $52.91 | $52.89 | 700 |
| 11:35 AM | $52.91 | Up $0.00 | $52.91 | $52.89 | 0 |
| 11:35 AM | $52.91 | Up $0.00 | $52.91 | $52.89 | 0 |
| 11:35 AM | $52.91 | Up $0.00 | $52.91 | $52.89 | 0 |
| 11:33 AM | $52.88 | Up $0.09 | $52.88 | $52.88 | 100 |
| 11:33 AM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 11:30 AM | $52.79 | Down $ -0.08 | $52.79 | $52.79 | 100 |
| 11:30 AM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 11:30 AM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 11:28 AM | $52.87 | Up $0.02 | $52.87 | $52.87 | 100 |
| 11:28 AM | $52.87 | Up $0.00 | $52.87 | $52.87 | 0 |
| 11:27 AM | $52.85 | Up $0.12 | $52.85 | $52.85 | 100 |
| 11:26 AM | $52.73 | Down $ -0.17 | $52.86 | $52.73 | 1,200 |
| 11:25 AM | $52.90 | Down $0.00 | $52.90 | $52.90 | 100 |
| 11:22 AM | $52.90 | Down $ -0.05 | $52.90 | $52.90 | 100 |
| 11:22 AM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 11:22 AM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 11:19 AM | $52.95 | Up $0.07 | $52.95 | $52.90 | 900 |
| 11:19 AM | $52.95 | Up $0.00 | $52.95 | $52.90 | 0 |
| 11:19 AM | $52.95 | Up $0.00 | $52.95 | $52.90 | 0 |
| 11:18 AM | $52.89 | Down $ -0.02 | $52.89 | $52.89 | 100 |
| 11:14 AM | $52.90 | Up $0.00 | $52.93 | $52.87 | 1,100 |
| 11:14 AM | $52.90 | Up $0.00 | $52.93 | $52.87 | 0 |
| 11:14 AM | $52.90 | Up $0.00 | $52.93 | $52.87 | 0 |
| 11:14 AM | $52.90 | Up $0.00 | $52.93 | $52.87 | 0 |
| 11:08 AM | $52.90 | Up $0.01 | $52.90 | $52.85 | 600 |
| 11:08 AM | $52.90 | Up $0.00 | $52.90 | $52.85 | 0 |
| 11:08 AM | $52.90 | Up $0.00 | $52.90 | $52.85 | 0 |
| 11:08 AM | $52.90 | Up $0.00 | $52.90 | $52.85 | 0 |
| 11:08 AM | $52.90 | Up $0.00 | $52.90 | $52.85 | 0 |
| 11:08 AM | $52.90 | Up $0.00 | $52.90 | $52.85 | 0 |
| 11:06 AM | $52.89 | Up $0.01 | $52.89 | $52.89 | 100 |
| 11:06 AM | $52.89 | Up $0.00 | $52.89 | $52.89 | 0 |
| 11:05 AM | $52.88 | Up $0.05 | $52.88 | $52.85 | 300 |
| 11:03 AM | $52.83 | Down $ -0.01 | $52.83 | $52.83 | 100 |
| 11:03 AM | $52.83 | Up $0.00 | $52.83 | $52.83 | 0 |
| 11:02 AM | $52.84 | Down $ -0.04 | $52.84 | $52.84 | 300 |
| 11:01 AM | $52.88 | Up $0.05 | $52.88 | $52.85 | 700 |
| 11:00 AM | $52.83 | Up $0.03 | $52.83 | $52.80 | 400 |
| 10:57 AM | $52.80 | Up $0.01 | $52.80 | $52.73 | 200 |
| 10:57 AM | $52.80 | Up $0.00 | $52.80 | $52.73 | 0 |
| 10:57 AM | $52.80 | Up $0.00 | $52.80 | $52.73 | 0 |
| 10:56 AM | $52.79 | Down $ -0.07 | $52.80 | $52.79 | 200 |
| 10:55 AM | $52.86 | Down $ -0.02 | $52.86 | $52.86 | 100 |
| 10:53 AM | $52.88 | Down $ -0.07 | $52.95 | $52.88 | 2,200 |
| 10:53 AM | $52.88 | Up $0.00 | $52.95 | $52.88 | 0 |
| 10:52 AM | $52.95 | Down $ -0.05 | $52.95 | $52.95 | 100 |
| 10:51 AM | $53.00 | Up $0.06 | $53.00 | $52.94 | 700 |
| 10:49 AM | $52.94 | Down $ -0.06 | $52.98 | $52.94 | 400 |
| 10:49 AM | $52.94 | Up $0.00 | $52.98 | $52.94 | 0 |
| 10:48 AM | $53.00 | Down $ -0.09 | $53.16 | $53.00 | 1,400 |
| 10:45 AM | $53.09 | Down $ -0.04 | $53.09 | $53.09 | 100 |
| 10:45 AM | $53.09 | Up $0.00 | $53.09 | $53.09 | 0 |
| 10:45 AM | $53.09 | Up $0.00 | $53.09 | $53.09 | 0 |
| 10:44 AM | $53.14 | Up $0.05 | $53.14 | $53.12 | 200 |
| 10:40 AM | $53.08 | Down $ -0.04 | $53.08 | $53.08 | 100 |
| 10:40 AM | $53.08 | Up $0.00 | $53.08 | $53.08 | 0 |
| 10:40 AM | $53.08 | Up $0.00 | $53.08 | $53.08 | 0 |
| 10:40 AM | $53.08 | Up $0.00 | $53.08 | $53.08 | 0 |
| 10:39 AM | $53.12 | Up $0.10 | $53.12 | $53.12 | 200 |
| 10:38 AM | $53.02 | Up $0.07 | $53.02 | $52.98 | 200 |
| 10:37 AM | $52.95 | Down $ -0.07 | $52.96 | $52.95 | 1,200 |
| 10:35 AM | $53.02 | Down $ -0.07 | $53.08 | $53.02 | 300 |
| 10:35 AM | $53.02 | Up $0.00 | $53.08 | $53.02 | 0 |
| 10:34 AM | $53.09 | Down $ -0.06 | $53.09 | $53.09 | 100 |
| 10:33 AM | $53.15 | Up $0.00 | $53.15 | $53.10 | 400 |
| 10:30 AM | $53.15 | Up $0.18 | $53.15 | $53.05 | 800 |
| 10:30 AM | $53.15 | Up $0.00 | $53.15 | $53.05 | 0 |
| 10:30 AM | $53.15 | Up $0.00 | $53.15 | $53.05 | 0 |
| 10:28 AM | $52.97 | Down $ -0.09 | $53.03 | $52.97 | 500 |
| 10:28 AM | $52.97 | Up $0.00 | $53.03 | $52.97 | 0 |
| 10:27 AM | $53.06 | Down $ -0.08 | $53.06 | $53.06 | 100 |
| 10:26 AM | $53.14 | Down $ -0.01 | $53.14 | $53.14 | 100 |
| 10:25 AM | $53.15 | Up $0.05 | $53.15 | $53.14 | 200 |
| 10:24 AM | $53.10 | Down $ -0.08 | $53.19 | $53.10 | 200 |
| 10:23 AM | $53.18 | Up $0.12 | $53.18 | $53.14 | 400 |
| 10:22 AM | $53.06 | Down $ -0.02 | $53.07 | $53.06 | 200 |
| 10:21 AM | $53.08 | Down $ -0.05 | $53.08 | $53.08 | 100 |
| 10:19 AM | $53.13 | Down $ -0.30 | $53.35 | $53.13 | 2,300 |
| 10:19 AM | $53.13 | Up $0.00 | $53.35 | $53.13 | 0 |
| 10:18 AM | $53.43 | Up $0.30 | $53.43 | $53.05 | 1,700 |
| 10:16 AM | $53.13 | Up $0.12 | $53.13 | $53.10 | 700 |
| 10:16 AM | $53.13 | Up $0.00 | $53.13 | $53.10 | 0 |
| 10:15 AM | $53.01 | Down $ -0.08 | $53.01 | $53.01 | 100 |
| 10:14 AM | $53.09 | Down $ -0.20 | $53.17 | $53.05 | 1,400 |
| 10:13 AM | $53.29 | Up $0.04 | $53.31 | $53.25 | 1,300 |
| 10:10 AM | $53.25 | Down $ -0.01 | $53.25 | $53.25 | 200 |
| 10:10 AM | $53.25 | Up $0.00 | $53.25 | $53.25 | 0 |
| 10:10 AM | $53.25 | Up $0.00 | $53.25 | $53.25 | 0 |
| 10:07 AM | $53.26 | Up $0.25 | $53.27 | $53.12 | 2,300 |
| 10:07 AM | $53.26 | Up $0.00 | $53.27 | $53.12 | 0 |
| 10:07 AM | $53.26 | Up $0.00 | $53.27 | $53.12 | 0 |
| 10:01 AM | $53.01 | Down $ -0.10 | $53.01 | $52.98 | 500 |
| 10:01 AM | $53.01 | Up $0.00 | $53.01 | $52.98 | 0 |
| 10:01 AM | $53.01 | Up $0.00 | $53.01 | $52.98 | 0 |
| 10:01 AM | $53.01 | Up $0.00 | $53.01 | $52.98 | 0 |
| 10:01 AM | $53.01 | Up $0.00 | $53.01 | $52.98 | 0 |
| 10:01 AM | $53.01 | Up $0.00 | $53.01 | $52.98 | 0 |
| 10:00 AM | $53.11 | Down $ -0.02 | $53.24 | $53.11 | 200 |
| 09:59 AM | $53.13 | Down $ -0.17 | $53.32 | $53.13 | 400 |
| 09:58 AM | $53.30 | Up $0.06 | $53.30 | $53.23 | 2,100 |
| 09:56 AM | $53.24 | Down $ -0.10 | $53.39 | $53.24 | 200 |
| 09:56 AM | $53.24 | Up $0.00 | $53.39 | $53.24 | 0 |
| 09:55 AM | $53.34 | Down $ -0.09 | $53.34 | $53.34 | 100 |
| 09:53 AM | $53.43 | Up $0.17 | $53.56 | $53.34 | 1,300 |
| 09:53 AM | $53.43 | Up $0.00 | $53.56 | $53.34 | 0 |
| 09:50 AM | $53.26 | Down $ -0.07 | $53.32 | $53.26 | 400 |
| 09:50 AM | $53.26 | Up $0.00 | $53.32 | $53.26 | 0 |
| 09:50 AM | $53.26 | Up $0.00 | $53.32 | $53.26 | 0 |
| 09:49 AM | $53.33 | Down $ -0.05 | $53.33 | $53.33 | 100 |
| 09:48 AM | $53.38 | Down $ -0.01 | $53.38 | $53.38 | 100 |
| 09:45 AM | $53.39 | Down $ -0.06 | $53.39 | $53.39 | 100 |
| 09:45 AM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 09:45 AM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 09:44 AM | $53.45 | Up $0.14 | $53.50 | $53.35 | 1,100 |
| 09:43 AM | $53.31 | Down $ -0.06 | $53.58 | $53.31 | 1,200 |
| 09:42 AM | $53.37 | Up $0.04 | $53.66 | $53.32 | 1,900 |
| 09:41 AM | $53.33 | Up $0.30 | $53.33 | $52.99 | 700 |
| 09:40 AM | $53.03 | Down $ -1.15 | $53.86 | $53.03 | 2,300 |
| 09:31 AM | $54.18 | Down $ -0.34 | $54.18 | $54.18 | 100 |
| 09:31 AM | $54.18 | Up $0.00 | $54.18 | $54.18 | 0 |
| 09:31 AM | $54.18 | Up $0.00 | $54.18 | $54.18 | 0 |
| 09:31 AM | $54.18 | Up $0.00 | $54.18 | $54.18 | 0 |
| 09:31 AM | $54.18 | Up $0.00 | $54.18 | $54.18 | 0 |
| 09:31 AM | $54.18 | Up $0.00 | $54.18 | $54.18 | 0 |
| 09:31 AM | $54.18 | Up $0.00 | $54.18 | $54.18 | 0 |
| 09:31 AM | $54.18 | Up $0.00 | $54.18 | $54.18 | 0 |
| 09:31 AM | $54.18 | Up $0.00 | $54.18 | $54.18 | 0 |
| 09:30 AM | $54.52 | Down $ -0.01 | $54.52 | $54.52 | 500 |
| Previous close | $54.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $50.78 | $53.11 | $53.22 | $50.77 | 155,700 |
| 24/03/2025 | $54.53 | $55.46 | $55.47 | $54.48 | 135,900 |
| 21/03/2025 | $52.78 | $52.40 | $53.38 | $52.10 | 480,900 |
| 20/03/2025 | $53.20 | $53.34 | $53.49 | $52.67 | 144,700 |
| 19/03/2025 | $55.50 | $56.13 | $56.32 | $54.85 | 96,400 |
| 18/03/2025 | $56.00 | $55.99 | $56.14 | $55.60 | 33,000 |
| 17/03/2025 | $56.13 | $56.04 | $56.22 | $55.70 | 50,100 |
| 14/03/2025 | $55.35 | $55.45 | $55.65 | $54.87 | 47,200 |
| 13/03/2025 | $55.17 | $54.74 | $55.46 | $54.17 | 58,100 |
| 12/03/2025 | $56.90 | $55.98 | $57.23 | $55.85 | 70,900 |
| 11/03/2025 | $56.33 | $57.31 | $57.31 | $55.70 | 94,600 |
| 10/03/2025 | $59.00 | $59.28 | $59.82 | $58.57 | 110,700 |
| 07/03/2025 | $58.48 | $59.25 | $59.50 | $58.01 | 85,800 |
| 06/03/2025 | $57.89 | $57.00 | $58.22 | $56.36 | 107,000 |
| 05/03/2025 | $56.71 | $55.59 | $56.73 | $54.80 | 128,900 |
| 04/03/2025 | $54.39 | $53.68 | $55.34 | $53.47 | 195,200 |
| 03/03/2025 | $55.26 | $57.33 | $57.58 | $55.14 | 117,100 |
| 28/02/2025 | $57.37 | $57.28 | $57.50 | $56.65 | 124,200 |
| 27/02/2025 | $56.41 | $57.74 | $57.74 | $56.32 | 109,900 |
| 26/02/2025 | $57.97 | $58.81 | $59.00 | $57.50 | 67,600 |
| 25/02/2025 | $58.53 | $57.66 | $58.66 | $57.52 | 96,400 |
| 24/02/2025 | $58.57 | $59.12 | $59.52 | $58.57 | 77,300 |
| 21/02/2025 | $58.15 | $58.70 | $58.87 | $57.75 | 168,500 |
| 20/02/2025 | $59.53 | $61.67 | $62.03 | $59.48 | 118,100 |
| 19/02/2025 | $62.50 | $62.70 | $62.91 | $62.31 | 97,100 |
| 18/02/2025 | $62.05 | $62.07 | $62.30 | $61.21 | 108,200 |
| 14/02/2025 | $61.20 | $61.41 | $61.51 | $60.74 | 69,800 |
| 13/02/2025 | $60.64 | $60.30 | $61.10 | $59.67 | 95,100 |
| 12/02/2025 | $59.11 | $58.81 | $59.52 | $58.54 | 69,900 |
| 11/02/2025 | $59.27 | $59.99 | $60.03 | $58.81 | 116,800 |
Graphs are not available, please refer to the detailed table