Find a quote
BRP INC
44.87 Down -1.17 (-2.61 %)
Delayed : 2025/04/17 17:40:00
- Previous close $46.04
- Opening $46.18
- Today High $46.71
- Today Low $44.66
- Price Bid $44.71
- Price Ask $44.71
- 52 Weeks High $102.16
- 52 Weeks Low $44.66
- Size Bid 4
- Size Ask 2
- Volume 357,783
Fundamentals
- P/E Ratio : 53.42
- Earnings/Share : 0.43
- Dividends/Share : $0.22
- Current Div. Yield : 1.92
- Market Cap (M) : 3,276.93
- Shares Out (M) : 73.03
- Exchange : XTSE
- Ex Dividend Date : 2025/04/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.87 | Up $0.00 | $44.87 | $44.87 | 29,600 |
| 03:59 PM | $44.87 | Up $0.02 | $44.90 | $44.78 | 22,600 |
| 03:58 PM | $44.85 | Up $0.05 | $44.85 | $44.76 | 5,200 |
| 03:57 PM | $44.80 | Up $0.05 | $44.80 | $44.72 | 5,100 |
| 03:56 PM | $44.75 | Up $0.03 | $44.77 | $44.68 | 8,300 |
| 03:55 PM | $44.72 | Down $ -0.04 | $44.73 | $44.70 | 5,900 |
| 03:54 PM | $44.76 | Down $ -0.03 | $44.81 | $44.73 | 10,600 |
| 03:53 PM | $44.79 | Up $0.06 | $44.79 | $44.72 | 2,400 |
| 03:52 PM | $44.73 | Down $ -0.04 | $44.77 | $44.73 | 1,000 |
| 03:51 PM | $44.77 | Up $0.04 | $44.79 | $44.71 | 4,100 |
| 03:50 PM | $44.74 | Down $ -0.11 | $44.82 | $44.66 | 6,700 |
| 03:49 PM | $44.84 | Up $0.03 | $44.84 | $44.80 | 1,900 |
| 03:48 PM | $44.81 | Down $ -0.03 | $44.81 | $44.77 | 7,100 |
| 03:47 PM | $44.84 | Down $ -0.07 | $44.90 | $44.84 | 3,400 |
| 03:46 PM | $44.91 | Down $ -0.02 | $44.93 | $44.90 | 1,700 |
| 03:45 PM | $44.93 | Up $0.03 | $45.00 | $44.88 | 2,000 |
| 03:44 PM | $44.90 | Down $0.00 | $44.90 | $44.88 | 1,000 |
| 03:43 PM | $44.90 | Up $0.02 | $44.90 | $44.85 | 3,000 |
| 03:42 PM | $44.89 | Up $0.13 | $44.92 | $44.74 | 22,100 |
| 03:41 PM | $44.75 | Down $ -0.10 | $44.82 | $44.72 | 9,800 |
| 03:40 PM | $44.85 | Down $ -0.02 | $44.86 | $44.84 | 1,200 |
| 03:39 PM | $44.87 | Down $ -0.03 | $44.88 | $44.87 | 500 |
| 03:38 PM | $44.90 | Down $ -0.03 | $44.90 | $44.87 | 900 |
| 03:37 PM | $44.93 | Down $ -0.04 | $44.95 | $44.93 | 1,000 |
| 03:36 PM | $44.97 | Up $0.07 | $44.97 | $44.90 | 4,100 |
| 03:35 PM | $44.90 | Down $ -0.06 | $44.96 | $44.89 | 1,300 |
| 03:34 PM | $44.96 | Down $ -0.02 | $44.98 | $44.96 | 1,100 |
| 03:33 PM | $44.98 | Down $ -0.01 | $45.00 | $44.97 | 1,200 |
| 03:32 PM | $44.99 | Down $ -0.01 | $45.01 | $44.99 | 1,900 |
| 03:31 PM | $45.00 | Down $ -0.07 | $45.07 | $45.00 | 5,500 |
| 03:30 PM | $45.07 | Up $0.00 | $45.11 | $45.07 | 600 |
| 03:29 PM | $45.07 | Down $ -0.08 | $45.12 | $45.07 | 1,800 |
| 03:28 PM | $45.15 | Up $0.04 | $45.15 | $45.14 | 200 |
| 03:26 PM | $45.11 | Down $ -0.01 | $45.13 | $45.10 | 1,300 |
| 03:26 PM | $45.11 | Up $0.00 | $45.13 | $45.10 | 0 |
| 03:25 PM | $45.12 | Up $0.01 | $45.15 | $45.08 | 7,600 |
| 03:23 PM | $45.11 | Up $0.02 | $45.12 | $45.10 | 1,300 |
| 03:23 PM | $45.11 | Up $0.00 | $45.12 | $45.10 | 0 |
| 03:22 PM | $45.10 | Up $0.03 | $45.10 | $45.10 | 1,600 |
| 03:21 PM | $45.06 | Down $ -0.13 | $45.14 | $45.05 | 1,400 |
| 03:20 PM | $45.19 | Down $ -0.09 | $45.28 | $45.19 | 2,200 |
| 03:19 PM | $45.28 | Down $ -0.03 | $45.31 | $45.28 | 200 |
| 03:18 PM | $45.31 | Up $0.01 | $45.37 | $45.31 | 2,000 |
| 03:17 PM | $45.30 | Down $ -0.10 | $45.40 | $45.30 | 1,400 |
| 03:16 PM | $45.40 | Down $ -0.01 | $45.40 | $45.40 | 200 |
| 03:15 PM | $45.41 | Down $ -0.02 | $45.41 | $45.41 | 100 |
| 03:12 PM | $45.43 | Down $ -0.05 | $45.43 | $45.38 | 500 |
| 03:12 PM | $45.43 | Up $0.00 | $45.43 | $45.38 | 0 |
| 03:12 PM | $45.43 | Up $0.00 | $45.43 | $45.38 | 0 |
| 03:11 PM | $45.48 | Up $0.10 | $45.48 | $45.40 | 1,200 |
| 03:10 PM | $45.38 | Down $ -0.08 | $45.39 | $45.38 | 400 |
| 03:09 PM | $45.46 | Up $0.02 | $45.46 | $45.46 | 100 |
| 03:07 PM | $45.44 | Up $0.09 | $45.44 | $45.44 | 100 |
| 03:07 PM | $45.44 | Up $0.00 | $45.44 | $45.44 | 0 |
| 03:04 PM | $45.35 | Down $ -0.20 | $45.51 | $45.35 | 1,600 |
| 03:04 PM | $45.35 | Up $0.00 | $45.51 | $45.35 | 0 |
| 03:04 PM | $45.35 | Up $0.00 | $45.51 | $45.35 | 0 |
| 03:03 PM | $45.55 | Up $0.04 | $45.55 | $45.55 | 100 |
| 03:02 PM | $45.51 | Down $ -0.03 | $45.51 | $45.51 | 400 |
| 03:00 PM | $45.54 | Up $0.11 | $45.54 | $45.49 | 900 |
| 03:00 PM | $45.54 | Up $0.00 | $45.54 | $45.49 | 0 |
| 02:59 PM | $45.43 | Down $ -0.03 | $45.44 | $45.43 | 300 |
| 02:58 PM | $45.46 | Down $ -0.04 | $45.51 | $45.46 | 500 |
| 02:56 PM | $45.50 | Down $ -0.04 | $45.50 | $45.49 | 1,800 |
| 02:56 PM | $45.50 | Up $0.00 | $45.50 | $45.49 | 0 |
| 02:55 PM | $45.54 | Down $ -0.02 | $45.56 | $45.50 | 700 |
| 02:53 PM | $45.56 | Up $0.00 | $45.56 | $45.56 | 100 |
| 02:53 PM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 02:52 PM | $45.56 | Up $0.02 | $45.56 | $45.56 | 100 |
| 02:50 PM | $45.53 | Down $ -0.06 | $45.55 | $45.53 | 600 |
| 02:50 PM | $45.53 | Up $0.00 | $45.55 | $45.53 | 0 |
| 02:49 PM | $45.60 | Down $ -0.05 | $45.60 | $45.60 | 100 |
| 02:48 PM | $45.64 | Up $0.07 | $45.64 | $45.64 | 200 |
| 02:46 PM | $45.57 | Down $ -0.01 | $45.67 | $45.57 | 800 |
| 02:46 PM | $45.57 | Up $0.00 | $45.67 | $45.57 | 0 |
| 02:45 PM | $45.58 | Down $ -0.05 | $45.63 | $45.58 | 200 |
| 02:44 PM | $45.63 | Up $0.05 | $45.63 | $45.63 | 100 |
| 02:43 PM | $45.58 | Down $ -0.06 | $45.64 | $45.58 | 1,100 |
| 02:42 PM | $45.64 | Down $ -0.01 | $45.66 | $45.64 | 900 |
| 02:41 PM | $45.65 | Up $0.00 | $45.65 | $45.64 | 800 |
| 02:39 PM | $45.65 | Up $0.03 | $45.67 | $45.65 | 400 |
| 02:39 PM | $45.65 | Up $0.00 | $45.67 | $45.65 | 0 |
| 02:38 PM | $45.62 | Down $ -0.03 | $45.62 | $45.62 | 100 |
| 02:37 PM | $45.65 | Down $ -0.05 | $45.66 | $45.64 | 1,500 |
| 02:36 PM | $45.70 | Up $0.01 | $45.70 | $45.70 | 100 |
| 02:35 PM | $45.69 | Down $ -0.03 | $45.73 | $45.69 | 1,900 |
| 02:34 PM | $45.72 | Up $0.01 | $45.72 | $45.72 | 200 |
| 02:32 PM | $45.71 | Up $0.01 | $45.73 | $45.70 | 1,200 |
| 02:32 PM | $45.71 | Up $0.00 | $45.73 | $45.70 | 0 |
| 02:31 PM | $45.70 | Up $0.06 | $45.70 | $45.69 | 2,800 |
| 02:30 PM | $45.64 | Down $ -0.11 | $45.74 | $45.64 | 2,700 |
| 02:28 PM | $45.75 | Up $0.00 | $45.75 | $45.73 | 400 |
| 02:28 PM | $45.75 | Up $0.00 | $45.75 | $45.73 | 0 |
| 02:26 PM | $45.75 | Down $ -0.05 | $45.75 | $45.75 | 500 |
| 02:26 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 02:25 PM | $45.80 | Up $0.02 | $45.80 | $45.80 | 200 |
| 02:23 PM | $45.77 | Up $0.01 | $45.77 | $45.77 | 200 |
| 02:23 PM | $45.77 | Up $0.00 | $45.77 | $45.77 | 0 |
| 02:22 PM | $45.76 | Down $ -0.04 | $45.77 | $45.76 | 300 |
| 02:21 PM | $45.80 | Up $0.02 | $45.80 | $45.80 | 100 |
| 02:20 PM | $45.77 | Up $0.00 | $45.83 | $45.77 | 300 |
| 02:19 PM | $45.77 | Up $0.05 | $45.77 | $45.77 | 100 |
| 02:18 PM | $45.72 | Up $0.01 | $45.74 | $45.72 | 1,000 |
| 02:17 PM | $45.71 | Down $ -0.05 | $45.75 | $45.71 | 600 |
| 02:15 PM | $45.77 | Down $ -0.05 | $45.83 | $45.68 | 9,800 |
| 02:15 PM | $45.77 | Up $0.00 | $45.83 | $45.68 | 0 |
| 02:13 PM | $45.81 | Down $ -0.05 | $45.84 | $45.81 | 800 |
| 02:13 PM | $45.81 | Up $0.00 | $45.84 | $45.81 | 0 |
| 02:12 PM | $45.87 | Up $0.08 | $45.87 | $45.85 | 1,400 |
| 02:11 PM | $45.79 | Up $0.03 | $45.79 | $45.79 | 400 |
| 02:08 PM | $45.76 | Up $0.00 | $45.79 | $45.76 | 3,300 |
| 02:08 PM | $45.76 | Up $0.00 | $45.79 | $45.76 | 0 |
| 02:08 PM | $45.76 | Up $0.00 | $45.79 | $45.76 | 0 |
| 02:07 PM | $45.76 | Down $ -0.03 | $45.78 | $45.76 | 700 |
| 02:06 PM | $45.79 | Up $0.01 | $45.79 | $45.79 | 200 |
| 02:05 PM | $45.78 | Up $0.09 | $45.78 | $45.75 | 500 |
| 02:02 PM | $45.69 | Up $0.11 | $45.69 | $45.60 | 700 |
| 02:02 PM | $45.69 | Up $0.00 | $45.69 | $45.60 | 0 |
| 02:02 PM | $45.69 | Up $0.00 | $45.69 | $45.60 | 0 |
| 02:01 PM | $45.58 | Down $ -0.01 | $45.58 | $45.58 | 100 |
| 01:58 PM | $45.59 | Up $0.06 | $45.59 | $45.59 | 100 |
| 01:58 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 01:58 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 01:57 PM | $45.53 | Down $ -0.03 | $45.53 | $45.53 | 100 |
| 01:56 PM | $45.56 | Down $ -0.11 | $45.70 | $45.56 | 2,200 |
| 01:55 PM | $45.67 | Down $ -0.07 | $45.76 | $45.67 | 1,200 |
| 01:53 PM | $45.74 | Down $ -0.14 | $45.82 | $45.74 | 1,800 |
| 01:53 PM | $45.74 | Up $0.00 | $45.82 | $45.74 | 0 |
| 01:51 PM | $45.88 | Down $0.00 | $45.88 | $45.63 | 1,300 |
| 01:51 PM | $45.88 | Up $0.00 | $45.88 | $45.63 | 0 |
| 01:50 PM | $45.89 | Up $0.07 | $45.89 | $45.89 | 100 |
| 01:49 PM | $45.81 | Down $ -0.13 | $45.91 | $45.81 | 1,000 |
| 01:48 PM | $45.94 | Down $ -0.04 | $45.96 | $45.94 | 1,000 |
| 01:47 PM | $45.98 | Down $ -0.02 | $46.02 | $45.98 | 1,200 |
| 01:46 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 100 |
| 01:45 PM | $46.00 | Up $0.07 | $46.03 | $46.00 | 600 |
| 01:44 PM | $45.93 | Up $0.00 | $45.93 | $45.93 | 100 |
| 01:43 PM | $45.93 | Down $ -0.01 | $45.98 | $45.93 | 600 |
| 01:39 PM | $45.94 | Down $ -0.06 | $46.00 | $45.94 | 300 |
| 01:39 PM | $45.94 | Up $0.00 | $46.00 | $45.94 | 0 |
| 01:39 PM | $45.94 | Up $0.00 | $46.00 | $45.94 | 0 |
| 01:39 PM | $45.94 | Up $0.00 | $46.00 | $45.94 | 0 |
| 01:37 PM | $46.00 | Up $0.16 | $46.00 | $45.85 | 2,400 |
| 01:37 PM | $46.00 | Up $0.00 | $46.00 | $45.85 | 0 |
| 01:36 PM | $45.84 | Down $ -0.02 | $45.85 | $45.84 | 300 |
| 01:35 PM | $45.86 | Down $ -0.10 | $45.88 | $45.86 | 1,000 |
| 01:34 PM | $45.96 | Up $0.17 | $45.96 | $45.85 | 400 |
| 01:32 PM | $45.79 | Up $0.04 | $45.79 | $45.74 | 300 |
| 01:32 PM | $45.79 | Up $0.00 | $45.79 | $45.74 | 0 |
| 01:30 PM | $45.75 | Up $0.12 | $45.75 | $45.73 | 700 |
| 01:30 PM | $45.75 | Up $0.00 | $45.75 | $45.73 | 0 |
| 01:29 PM | $45.63 | Down $ -0.04 | $45.65 | $45.63 | 800 |
| 01:27 PM | $45.68 | Down $ -0.05 | $45.68 | $45.68 | 100 |
| 01:27 PM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 01:25 PM | $45.72 | Up $0.04 | $45.72 | $45.72 | 100 |
| 01:25 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 01:20 PM | $45.68 | Down $ -0.06 | $45.74 | $45.68 | 1,400 |
| 01:20 PM | $45.68 | Up $0.00 | $45.74 | $45.68 | 0 |
| 01:20 PM | $45.68 | Up $0.00 | $45.74 | $45.68 | 0 |
| 01:20 PM | $45.68 | Up $0.00 | $45.74 | $45.68 | 0 |
| 01:20 PM | $45.68 | Up $0.00 | $45.74 | $45.68 | 0 |
| 01:16 PM | $45.74 | Down $ -0.14 | $45.83 | $45.74 | 1,100 |
| 01:16 PM | $45.74 | Up $0.00 | $45.83 | $45.74 | 0 |
| 01:16 PM | $45.74 | Up $0.00 | $45.83 | $45.74 | 0 |
| 01:16 PM | $45.74 | Up $0.00 | $45.83 | $45.74 | 0 |
| 01:14 PM | $45.89 | Up $0.04 | $45.89 | $45.89 | 100 |
| 01:14 PM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 01:11 PM | $45.84 | Down $ -0.05 | $45.87 | $45.84 | 500 |
| 01:11 PM | $45.84 | Up $0.00 | $45.87 | $45.84 | 0 |
| 01:11 PM | $45.84 | Up $0.00 | $45.87 | $45.84 | 0 |
| 01:10 PM | $45.89 | Down $ -0.05 | $45.94 | $45.89 | 1,000 |
| 01:08 PM | $45.95 | Up $0.04 | $45.95 | $45.95 | 100 |
| 01:08 PM | $45.95 | Up $0.00 | $45.95 | $45.95 | 0 |
| 01:07 PM | $45.91 | Up $0.01 | $45.98 | $45.91 | 1,900 |
| 01:06 PM | $45.90 | Up $0.03 | $45.90 | $45.90 | 300 |
| 01:03 PM | $45.87 | Down $ -0.09 | $45.90 | $45.87 | 300 |
| 01:03 PM | $45.87 | Up $0.00 | $45.90 | $45.87 | 0 |
| 01:03 PM | $45.87 | Up $0.00 | $45.90 | $45.87 | 0 |
| 01:01 PM | $45.96 | Up $0.06 | $45.96 | $45.96 | 100 |
| 01:01 PM | $45.96 | Up $0.00 | $45.96 | $45.96 | 0 |
| 01:00 PM | $45.90 | Up $0.06 | $45.90 | $45.90 | 100 |
| 12:57 PM | $45.84 | Down $ -0.08 | $45.93 | $45.84 | 1,300 |
| 12:57 PM | $45.84 | Up $0.00 | $45.93 | $45.84 | 0 |
| 12:57 PM | $45.84 | Up $0.00 | $45.93 | $45.84 | 0 |
| 12:56 PM | $45.92 | Up $0.00 | $45.95 | $45.92 | 900 |
| 12:55 PM | $45.92 | Down $ -0.10 | $45.97 | $45.92 | 500 |
| 12:52 PM | $46.02 | Up $0.18 | $46.02 | $45.92 | 2,700 |
| 12:52 PM | $46.02 | Up $0.00 | $46.02 | $45.92 | 0 |
| 12:52 PM | $46.02 | Up $0.00 | $46.02 | $45.92 | 0 |
| 12:51 PM | $45.84 | Down $ -0.13 | $45.91 | $45.84 | 5,700 |
| 12:50 PM | $45.97 | Up $0.01 | $45.97 | $45.97 | 200 |
| 12:46 PM | $45.96 | Up $0.18 | $45.96 | $45.86 | 1,500 |
| 12:46 PM | $45.96 | Up $0.00 | $45.96 | $45.86 | 0 |
| 12:46 PM | $45.96 | Up $0.00 | $45.96 | $45.86 | 0 |
| 12:46 PM | $45.96 | Up $0.00 | $45.96 | $45.86 | 0 |
| 12:44 PM | $45.78 | Down $ -0.04 | $45.78 | $45.78 | 100 |
| 12:44 PM | $45.78 | Up $0.00 | $45.78 | $45.78 | 0 |
| 12:43 PM | $45.82 | Down $ -0.12 | $45.91 | $45.82 | 1,000 |
| 12:41 PM | $45.94 | Up $0.00 | $46.03 | $45.94 | 200 |
| 12:41 PM | $45.94 | Up $0.00 | $46.03 | $45.94 | 0 |
| 12:40 PM | $45.94 | Down $ -0.06 | $45.94 | $45.94 | 200 |
| 12:39 PM | $46.00 | Down $ -0.01 | $46.02 | $46.00 | 700 |
| 12:30 PM | $46.01 | Down $ -0.03 | $46.03 | $46.01 | 200 |
| 12:30 PM | $46.01 | Up $0.00 | $46.03 | $46.01 | 0 |
| 12:30 PM | $46.01 | Up $0.00 | $46.03 | $46.01 | 0 |
| 12:30 PM | $46.01 | Up $0.00 | $46.03 | $46.01 | 0 |
| 12:30 PM | $46.01 | Up $0.00 | $46.03 | $46.01 | 0 |
| 12:30 PM | $46.01 | Up $0.00 | $46.03 | $46.01 | 0 |
| 12:30 PM | $46.01 | Up $0.00 | $46.03 | $46.01 | 0 |
| 12:30 PM | $46.01 | Up $0.00 | $46.03 | $46.01 | 0 |
| 12:30 PM | $46.01 | Up $0.00 | $46.03 | $46.01 | 0 |
| 12:28 PM | $46.04 | Up $0.00 | $46.05 | $46.04 | 400 |
| 12:28 PM | $46.04 | Up $0.00 | $46.05 | $46.04 | 0 |
| 12:27 PM | $46.04 | Up $0.09 | $46.06 | $46.04 | 700 |
| 12:26 PM | $45.95 | Up $0.02 | $45.95 | $45.95 | 400 |
| 12:25 PM | $45.93 | Up $0.05 | $45.93 | $45.84 | 2,700 |
| 12:23 PM | $45.88 | Up $0.02 | $45.88 | $45.88 | 100 |
| 12:23 PM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 12:21 PM | $45.86 | Up $0.02 | $45.86 | $45.84 | 600 |
| 12:21 PM | $45.86 | Up $0.00 | $45.86 | $45.84 | 0 |
| 12:19 PM | $45.84 | Up $0.01 | $45.84 | $45.81 | 200 |
| 12:19 PM | $45.84 | Up $0.00 | $45.84 | $45.81 | 0 |
| 12:17 PM | $45.83 | Up $0.08 | $45.83 | $45.77 | 200 |
| 12:17 PM | $45.83 | Up $0.00 | $45.83 | $45.77 | 0 |
| 12:16 PM | $45.75 | Down $ -0.01 | $45.75 | $45.75 | 100 |
| 12:15 PM | $45.76 | Down $ -0.01 | $45.76 | $45.63 | 200 |
| 12:13 PM | $45.77 | Up $0.05 | $45.77 | $45.74 | 800 |
| 12:13 PM | $45.77 | Up $0.00 | $45.77 | $45.74 | 0 |
| 12:12 PM | $45.72 | Down $ -0.03 | $45.73 | $45.72 | 500 |
| 12:11 PM | $45.75 | Down $ -0.03 | $45.77 | $45.75 | 500 |
| 12:10 PM | $45.78 | Up $0.00 | $45.79 | $45.77 | 300 |
| 12:09 PM | $45.78 | Down $ -0.10 | $45.88 | $45.78 | 1,500 |
| 12:07 PM | $45.88 | Down $ -0.02 | $45.88 | $45.84 | 400 |
| 12:07 PM | $45.88 | Up $0.00 | $45.88 | $45.84 | 0 |
| 12:06 PM | $45.90 | Up $0.03 | $45.90 | $45.90 | 100 |
| 12:05 PM | $45.87 | Up $0.14 | $45.90 | $45.76 | 2,700 |
| 12:03 PM | $45.73 | Down $ -0.03 | $45.76 | $45.73 | 700 |
| 12:03 PM | $45.73 | Up $0.00 | $45.76 | $45.73 | 0 |
| 12:01 PM | $45.76 | Down $ -0.06 | $45.80 | $45.76 | 600 |
| 12:01 PM | $45.76 | Up $0.00 | $45.80 | $45.76 | 0 |
| 12:00 PM | $45.82 | Down $ -0.15 | $46.05 | $45.82 | 8,300 |
| 11:58 AM | $45.97 | Down $ -0.05 | $46.08 | $45.97 | 900 |
| 11:58 AM | $45.97 | Up $0.00 | $46.08 | $45.97 | 0 |
| 11:54 AM | $46.02 | Down $ -0.02 | $46.02 | $46.02 | 100 |
| 11:54 AM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 11:54 AM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 11:54 AM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 11:53 AM | $46.04 | Down $ -0.02 | $46.04 | $46.04 | 200 |
| 11:52 AM | $46.06 | Down $ -0.01 | $46.06 | $46.06 | 100 |
| 11:50 AM | $46.07 | Down $ -0.02 | $46.07 | $46.07 | 100 |
| 11:50 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 11:49 AM | $46.09 | Down $ -0.05 | $46.15 | $46.09 | 200 |
| 11:46 AM | $46.14 | Up $0.08 | $46.14 | $46.12 | 200 |
| 11:46 AM | $46.14 | Up $0.00 | $46.14 | $46.12 | 0 |
| 11:46 AM | $46.14 | Up $0.00 | $46.14 | $46.12 | 0 |
| 11:44 AM | $46.06 | Down $ -0.03 | $46.06 | $46.06 | 400 |
| 11:44 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 11:42 AM | $46.09 | Down $ -0.08 | $46.12 | $46.09 | 300 |
| 11:42 AM | $46.09 | Up $0.00 | $46.12 | $46.09 | 0 |
| 11:40 AM | $46.17 | Up $0.04 | $46.17 | $46.17 | 200 |
| 11:40 AM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 11:37 AM | $46.13 | Up $0.07 | $46.14 | $46.12 | 300 |
| 11:37 AM | $46.13 | Up $0.00 | $46.14 | $46.12 | 0 |
| 11:37 AM | $46.13 | Up $0.00 | $46.14 | $46.12 | 0 |
| 11:36 AM | $46.06 | Up $0.07 | $46.06 | $46.06 | 100 |
| 11:35 AM | $45.99 | Down $ -0.05 | $46.11 | $45.99 | 1,100 |
| 11:34 AM | $46.04 | Down $ -0.10 | $46.04 | $46.04 | 100 |
| 11:31 AM | $46.14 | Up $0.10 | $46.16 | $46.03 | 4,300 |
| 11:31 AM | $46.14 | Up $0.00 | $46.16 | $46.03 | 0 |
| 11:31 AM | $46.14 | Up $0.00 | $46.16 | $46.03 | 0 |
| 11:30 AM | $46.04 | Up $0.05 | $46.04 | $46.04 | 100 |
| 11:29 AM | $45.99 | Down $ -0.05 | $45.99 | $45.99 | 100 |
| 11:27 AM | $46.04 | Up $0.05 | $46.04 | $46.00 | 700 |
| 11:27 AM | $46.04 | Up $0.00 | $46.04 | $46.00 | 0 |
| 11:25 AM | $45.99 | Up $0.00 | $45.99 | $45.98 | 200 |
| 11:25 AM | $45.99 | Up $0.00 | $45.99 | $45.98 | 0 |
| 11:23 AM | $45.99 | Up $0.01 | $45.99 | $45.99 | 100 |
| 11:23 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 11:20 AM | $45.98 | Up $0.14 | $45.98 | $45.90 | 1,300 |
| 11:20 AM | $45.98 | Up $0.00 | $45.98 | $45.90 | 0 |
| 11:20 AM | $45.98 | Up $0.00 | $45.98 | $45.90 | 0 |
| 11:16 AM | $45.84 | Up $0.05 | $45.84 | $45.80 | 300 |
| 11:16 AM | $45.84 | Up $0.00 | $45.84 | $45.80 | 0 |
| 11:16 AM | $45.84 | Up $0.00 | $45.84 | $45.80 | 0 |
| 11:16 AM | $45.84 | Up $0.00 | $45.84 | $45.80 | 0 |
| 11:14 AM | $45.79 | Up $0.03 | $45.79 | $45.79 | 100 |
| 11:14 AM | $45.79 | Up $0.00 | $45.79 | $45.79 | 0 |
| 11:13 AM | $45.76 | Up $0.01 | $45.76 | $45.76 | 100 |
| 11:11 AM | $45.75 | Down $ -0.03 | $45.75 | $45.75 | 100 |
| 11:11 AM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 11:10 AM | $45.78 | Down $ -0.10 | $45.83 | $45.78 | 500 |
| 11:09 AM | $45.88 | Down $ -0.09 | $45.90 | $45.88 | 700 |
| 11:07 AM | $45.97 | Up $0.02 | $45.97 | $45.92 | 300 |
| 11:07 AM | $45.97 | Up $0.00 | $45.97 | $45.92 | 0 |
| 11:06 AM | $45.95 | Up $0.02 | $45.97 | $45.94 | 1,600 |
| 11:05 AM | $45.93 | Down $ -0.07 | $45.93 | $45.93 | 400 |
| 11:00 AM | $46.00 | Up $0.14 | $46.01 | $45.98 | 1,000 |
| 11:00 AM | $46.00 | Up $0.00 | $46.01 | $45.98 | 0 |
| 11:00 AM | $46.00 | Up $0.00 | $46.01 | $45.98 | 0 |
| 11:00 AM | $46.00 | Up $0.00 | $46.01 | $45.98 | 0 |
| 11:00 AM | $46.00 | Up $0.00 | $46.01 | $45.98 | 0 |
| 10:59 AM | $45.86 | Up $0.10 | $45.86 | $45.71 | 1,800 |
| 10:53 AM | $45.76 | Down $ -0.07 | $45.76 | $45.76 | 100 |
| 10:53 AM | $45.76 | Up $0.00 | $45.76 | $45.76 | 0 |
| 10:53 AM | $45.76 | Up $0.00 | $45.76 | $45.76 | 0 |
| 10:53 AM | $45.76 | Up $0.00 | $45.76 | $45.76 | 0 |
| 10:53 AM | $45.76 | Up $0.00 | $45.76 | $45.76 | 0 |
| 10:53 AM | $45.76 | Up $0.00 | $45.76 | $45.76 | 0 |
| 10:50 AM | $45.83 | Up $0.08 | $45.83 | $45.71 | 1,100 |
| 10:50 AM | $45.83 | Up $0.00 | $45.83 | $45.71 | 0 |
| 10:50 AM | $45.83 | Up $0.00 | $45.83 | $45.71 | 0 |
| 10:49 AM | $45.75 | Down $ -0.02 | $45.79 | $45.75 | 200 |
| 10:48 AM | $45.77 | Up $0.01 | $45.77 | $45.76 | 200 |
| 10:43 AM | $45.76 | Up $0.01 | $45.78 | $45.76 | 400 |
| 10:43 AM | $45.76 | Up $0.00 | $45.78 | $45.76 | 0 |
| 10:43 AM | $45.76 | Up $0.00 | $45.78 | $45.76 | 0 |
| 10:43 AM | $45.76 | Up $0.00 | $45.78 | $45.76 | 0 |
| 10:43 AM | $45.76 | Up $0.00 | $45.78 | $45.76 | 0 |
| 10:33 AM | $45.75 | Down $ -0.10 | $45.82 | $45.75 | 600 |
| 10:33 AM | $45.75 | Up $0.00 | $45.82 | $45.75 | 0 |
| 10:33 AM | $45.75 | Up $0.00 | $45.82 | $45.75 | 0 |
| 10:33 AM | $45.75 | Up $0.00 | $45.82 | $45.75 | 0 |
| 10:33 AM | $45.75 | Up $0.00 | $45.82 | $45.75 | 0 |
| 10:33 AM | $45.75 | Up $0.00 | $45.82 | $45.75 | 0 |
| 10:33 AM | $45.75 | Up $0.00 | $45.82 | $45.75 | 0 |
| 10:33 AM | $45.75 | Up $0.00 | $45.82 | $45.75 | 0 |
| 10:33 AM | $45.75 | Up $0.00 | $45.82 | $45.75 | 0 |
| 10:33 AM | $45.75 | Up $0.00 | $45.82 | $45.75 | 0 |
| 10:32 AM | $45.85 | Down $ -0.07 | $45.85 | $45.85 | 200 |
| 10:29 AM | $45.92 | Down $ -0.07 | $46.02 | $45.90 | 1,600 |
| 10:29 AM | $45.92 | Up $0.00 | $46.02 | $45.90 | 0 |
| 10:29 AM | $45.92 | Up $0.00 | $46.02 | $45.90 | 0 |
| 10:25 AM | $45.99 | Up $0.08 | $45.99 | $45.99 | 100 |
| 10:25 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 10:25 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 10:25 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 10:21 AM | $45.92 | Down $ -0.01 | $45.92 | $45.92 | 600 |
| 10:21 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 10:21 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 10:21 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 10:20 AM | $45.92 | Down $ -0.12 | $45.92 | $45.92 | 100 |
| 10:19 AM | $46.04 | Up $0.00 | $46.04 | $46.04 | 200 |
| 10:18 AM | $46.04 | Up $0.01 | $46.04 | $46.04 | 100 |
| 10:16 AM | $46.03 | Up $0.04 | $46.03 | $45.87 | 300 |
| 10:16 AM | $46.03 | Up $0.00 | $46.03 | $45.87 | 0 |
| 10:15 AM | $45.99 | Up $0.11 | $45.99 | $45.98 | 200 |
| 10:14 AM | $45.88 | Down $ -0.04 | $45.91 | $45.88 | 500 |
| 10:13 AM | $45.92 | Down $ -0.11 | $45.97 | $45.92 | 600 |
| 10:12 AM | $46.04 | Up $0.02 | $46.09 | $46.03 | 1,200 |
| 10:11 AM | $46.01 | Up $0.02 | $46.01 | $46.01 | 100 |
| 10:10 AM | $45.99 | Up $0.02 | $45.99 | $45.99 | 100 |
| 10:08 AM | $45.97 | Up $0.15 | $46.05 | $45.94 | 2,100 |
| 10:08 AM | $45.97 | Up $0.00 | $46.05 | $45.94 | 0 |
| 10:07 AM | $45.82 | Down $ -0.12 | $45.96 | $45.82 | 2,600 |
| 10:06 AM | $45.94 | Down $ -0.03 | $46.04 | $45.94 | 600 |
| 10:03 AM | $45.97 | Down $ -0.03 | $45.99 | $45.97 | 400 |
| 10:03 AM | $45.97 | Up $0.00 | $45.99 | $45.97 | 0 |
| 10:03 AM | $45.97 | Up $0.00 | $45.99 | $45.97 | 0 |
| 10:01 AM | $46.00 | Down $ -0.03 | $46.08 | $46.00 | 800 |
| 10:01 AM | $46.00 | Up $0.00 | $46.08 | $46.00 | 0 |
| 10:00 AM | $46.03 | Up $0.05 | $46.16 | $46.03 | 2,200 |
| 09:59 AM | $45.98 | Down $ -0.05 | $46.11 | $45.98 | 500 |
| 09:58 AM | $46.03 | Down $ -0.20 | $46.12 | $46.03 | 1,500 |
| 09:54 AM | $46.23 | Up $0.08 | $46.23 | $46.23 | 100 |
| 09:54 AM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 09:54 AM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 09:54 AM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 09:51 AM | $46.15 | Down $ -0.31 | $46.30 | $46.15 | 600 |
| 09:51 AM | $46.15 | Up $0.00 | $46.30 | $46.15 | 0 |
| 09:51 AM | $46.15 | Up $0.00 | $46.30 | $46.15 | 0 |
| 09:50 AM | $46.46 | Up $0.01 | $46.46 | $46.45 | 200 |
| 09:46 AM | $46.45 | Down $ -0.02 | $46.46 | $46.45 | 200 |
| 09:46 AM | $46.45 | Up $0.00 | $46.46 | $46.45 | 0 |
| 09:46 AM | $46.45 | Up $0.00 | $46.46 | $46.45 | 0 |
| 09:46 AM | $46.45 | Up $0.00 | $46.46 | $46.45 | 0 |
| 09:45 AM | $46.47 | Down $ -0.17 | $46.71 | $46.47 | 300 |
| 09:44 AM | $46.64 | Up $0.34 | $46.64 | $46.10 | 7,800 |
| 09:43 AM | $46.30 | Up $0.19 | $46.30 | $46.10 | 1,900 |
| 09:41 AM | $46.11 | Up $0.21 | $46.11 | $46.11 | 600 |
| 09:41 AM | $46.11 | Up $0.00 | $46.11 | $46.11 | 0 |
| 09:30 AM | $45.90 | Down $ -0.14 | $46.18 | $45.90 | 1,600 |
| 09:30 AM | $45.90 | Up $0.00 | $46.18 | $45.90 | 0 |
| 09:30 AM | $45.90 | Up $0.00 | $46.18 | $45.90 | 0 |
| 09:30 AM | $45.90 | Up $0.00 | $46.18 | $45.90 | 0 |
| 09:30 AM | $45.90 | Up $0.00 | $46.18 | $45.90 | 0 |
| 09:30 AM | $45.90 | Up $0.00 | $46.18 | $45.90 | 0 |
| 09:30 AM | $45.90 | Up $0.00 | $46.18 | $45.90 | 0 |
| 09:30 AM | $45.90 | Up $0.00 | $46.18 | $45.90 | 0 |
| 09:30 AM | $45.90 | Up $0.00 | $46.18 | $45.90 | 0 |
| 09:30 AM | $45.90 | Up $0.00 | $46.18 | $45.90 | 0 |
| 09:30 AM | $45.90 | Up $0.00 | $46.18 | $45.90 | 0 |
| Previous close | $46.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $44.87 | $46.05 | $46.06 | $44.66 | 302,100 |
| 16/04/2025 | $46.04 | $46.55 | $46.90 | $45.46 | 149,400 |
| 15/04/2025 | $47.72 | $49.24 | $49.34 | $47.67 | 101,100 |
| 14/04/2025 | $50.85 | $51.20 | $51.66 | $50.80 | 132,300 |
| 11/04/2025 | $50.92 | $49.19 | $51.35 | $49.19 | 128,300 |
| 10/04/2025 | $50.41 | $50.64 | $51.09 | $50.05 | 185,900 |
| 09/04/2025 | $52.63 | $47.81 | $52.92 | $47.50 | 202,700 |
| 08/04/2025 | $47.27 | $49.25 | $49.47 | $46.04 | 186,400 |
| 07/04/2025 | $50.82 | $51.16 | $52.17 | $50.82 | 228,200 |
| 04/04/2025 | $50.33 | $48.12 | $51.05 | $48.12 | 245,800 |
| 03/04/2025 | $49.85 | $49.73 | $50.03 | $49.35 | 222,900 |
| 02/04/2025 | $52.37 | $51.62 | $52.75 | $51.60 | 109,800 |
| 01/04/2025 | $51.18 | $50.35 | $51.19 | $50.09 | 116,300 |
| 31/03/2025 | $48.59 | $49.21 | $49.61 | $48.54 | 130,800 |
| 28/03/2025 | $48.65 | $47.46 | $48.71 | $47.39 | 133,200 |
| 27/03/2025 | $50.82 | $51.67 | $51.69 | $50.67 | 112,100 |
| 26/03/2025 | $54.55 | $54.51 | $54.83 | $53.67 | 226,600 |
| 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 |
Graphs are not available, please refer to the detailed table