Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

FILO CORP

32.25 Down -0.16 (-0.50 %)

Delayed : 2025/01/17 16:00:01

  • Previous close $32.41
  • Opening $32.46
  • Today High $32.46
  • Today Low $32.25
  • Price Bid $32.19
  • Price Ask $32.19
  • 52 Weeks High $33.00
  • 52 Weeks Low $19.40
  • Size Bid 1
  • Size Ask 1
  • Volume 430,612

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : N/A
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : N/A
  • Shares Out (M) : N/A
  • Exchange :
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $32.25 Down $ -0.05 $32.25 $32.25 114,300
03:59 PM $32.30 Up $0.00 $32.31 $32.29 10,500
03:58 PM $32.30 Up $0.00 $32.31 $32.29 8,100
03:57 PM $32.30 Up $0.00 $32.31 $32.30 3,400
03:56 PM $32.30 Down $ -0.01 $32.32 $32.30 5,200
03:55 PM $32.31 Up $0.00 $32.32 $32.31 11,100
03:54 PM $32.31 Up $0.00 $32.32 $32.31 19,500
03:53 PM $32.31 Up $0.02 $32.31 $32.29 1,500
03:52 PM $32.29 Down $ -0.04 $32.32 $32.28 10,100
03:51 PM $32.33 Up $0.01 $32.33 $32.32 12,400
03:50 PM $32.32 Up $0.02 $32.32 $32.31 7,900
03:49 PM $32.31 Up $0.01 $32.31 $32.31 200
03:48 PM $32.30 Up $0.00 $32.30 $32.29 2,700
03:47 PM $32.30 Up $0.00 $32.30 $32.30 1,000
03:46 PM $32.30 Down $ -0.01 $32.30 $32.30 4,900
03:45 PM $32.31 Up $0.00 $32.31 $32.31 100
03:44 PM $32.31 Up $0.00 $32.31 $32.30 1,500
03:43 PM $32.31 Up $0.00 $32.31 $32.30 700
03:42 PM $32.31 Up $0.00 $32.31 $32.31 100
03:40 PM $32.31 Down $ -0.01 $32.32 $32.31 2,300
03:40 PM $32.31 Up $0.00 $32.32 $32.31 0
03:38 PM $32.32 Up $0.01 $32.32 $32.32 100
03:38 PM $32.32 Up $0.00 $32.32 $32.32 0
03:37 PM $32.31 Up $0.00 $32.31 $32.31 4,800
03:36 PM $32.31 Up $0.01 $32.31 $32.31 100
03:31 PM $32.30 Up $0.00 $32.30 $32.30 700
03:31 PM $32.30 Up $0.00 $32.30 $32.30 0
03:31 PM $32.30 Up $0.00 $32.30 $32.30 0
03:31 PM $32.30 Up $0.00 $32.30 $32.30 0
03:31 PM $32.30 Up $0.00 $32.30 $32.30 0
03:30 PM $32.30 Down $ -0.01 $32.30 $32.30 400
03:29 PM $32.31 Up $0.01 $32.31 $32.30 200
03:28 PM $32.30 Up $0.00 $32.31 $32.30 300
03:27 PM $32.30 Up $0.00 $32.30 $32.30 300
03:26 PM $32.30 Up $0.00 $32.30 $32.30 500
03:23 PM $32.30 Up $0.00 $32.30 $32.30 300
03:23 PM $32.30 Up $0.00 $32.30 $32.30 0
03:23 PM $32.30 Up $0.00 $32.30 $32.30 0
03:22 PM $32.30 Up $0.00 $32.30 $32.30 1,400
03:21 PM $32.30 Up $0.00 $32.30 $32.30 700
03:20 PM $32.30 Up $0.01 $32.30 $32.29 2,200
03:19 PM $32.29 Down $ -0.01 $32.30 $32.29 900
03:18 PM $32.30 Up $0.01 $32.30 $32.30 100
03:17 PM $32.29 Up $0.00 $32.29 $32.29 500
03:16 PM $32.29 Up $0.00 $32.29 $32.29 5,200
03:15 PM $32.29 Up $0.00 $32.29 $32.29 1,900
03:14 PM $32.29 Up $0.00 $32.29 $32.29 800
03:13 PM $32.29 Up $0.00 $32.29 $32.29 100
03:12 PM $32.29 Up $0.00 $32.29 $32.29 300
03:10 PM $32.29 Up $0.00 $32.29 $32.29 1,700
03:10 PM $32.29 Up $0.00 $32.29 $32.29 0
03:09 PM $32.29 Up $0.00 $32.29 $32.29 800
03:08 PM $32.29 Down $ -0.01 $32.29 $32.29 1,200
03:06 PM $32.30 Down $0.00 $32.30 $32.30 100
03:06 PM $32.30 Up $0.00 $32.30 $32.30 0
03:04 PM $32.30 Down $ -0.01 $32.30 $32.30 700
03:04 PM $32.30 Up $0.00 $32.30 $32.30 0
03:02 PM $32.31 Up $0.00 $32.31 $32.31 800
03:02 PM $32.31 Up $0.00 $32.31 $32.31 0
03:01 PM $32.31 Up $0.01 $32.31 $32.31 1,500
03:00 PM $32.30 Up $0.00 $32.30 $32.30 1,000
02:55 PM $32.30 Down $ -0.02 $32.32 $32.30 3,600
02:55 PM $32.30 Up $0.00 $32.32 $32.30 0
02:55 PM $32.30 Up $0.00 $32.32 $32.30 0
02:55 PM $32.30 Up $0.00 $32.32 $32.30 0
02:55 PM $32.30 Up $0.00 $32.32 $32.30 0
02:54 PM $32.32 Up $0.00 $32.32 $32.32 200
02:53 PM $32.32 Up $0.00 $32.32 $32.32 200
02:52 PM $32.32 Up $0.02 $32.32 $32.31 4,200
02:50 PM $32.30 Down $ -0.01 $32.30 $32.29 3,200
02:50 PM $32.30 Up $0.00 $32.30 $32.29 0
02:49 PM $32.31 Up $0.00 $32.31 $32.31 2,200
02:48 PM $32.31 Up $0.00 $32.31 $32.31 1,000
02:45 PM $32.31 Down $ -0.01 $32.32 $32.31 400
02:45 PM $32.31 Up $0.00 $32.32 $32.31 0
02:45 PM $32.31 Up $0.00 $32.32 $32.31 0
02:44 PM $32.32 Up $0.00 $32.32 $32.32 100
02:43 PM $32.32 Up $0.01 $32.32 $32.32 100
02:42 PM $32.31 Up $0.00 $32.31 $32.31 2,800
02:41 PM $32.31 Up $0.00 $32.31 $32.31 500
02:39 PM $32.31 Up $0.01 $32.31 $32.30 400
02:39 PM $32.31 Up $0.00 $32.31 $32.30 0
02:37 PM $32.30 Up $0.00 $32.30 $32.30 200
02:37 PM $32.30 Up $0.00 $32.30 $32.30 0
02:36 PM $32.30 Down $ -0.01 $32.30 $32.30 100
02:35 PM $32.31 Up $0.01 $32.31 $32.30 200
02:34 PM $32.30 Down $ -0.01 $32.31 $32.30 2,600
02:33 PM $32.31 Up $0.00 $32.31 $32.31 400
02:32 PM $32.31 Up $0.00 $32.31 $32.31 3,100
02:31 PM $32.31 Down $ -0.01 $32.31 $32.31 3,600
02:30 PM $32.32 Up $0.01 $32.32 $32.31 200
02:27 PM $32.31 Up $0.00 $32.31 $32.31 1,300
02:27 PM $32.31 Up $0.00 $32.31 $32.31 0
02:27 PM $32.31 Up $0.00 $32.31 $32.31 0
02:26 PM $32.31 Up $0.00 $32.31 $32.31 2,600
02:25 PM $32.31 Up $0.01 $32.31 $32.31 5,000
02:24 PM $32.30 Up $0.00 $32.31 $32.30 3,100
02:23 PM $32.30 Up $0.00 $32.30 $32.30 400
02:22 PM $32.30 Up $0.00 $32.30 $32.30 100
02:21 PM $32.30 Up $0.00 $32.30 $32.30 200
02:19 PM $32.30 Up $0.00 $32.30 $32.30 700
02:19 PM $32.30 Up $0.00 $32.30 $32.30 0
02:17 PM $32.30 Up $0.00 $32.31 $32.30 500
02:17 PM $32.30 Up $0.00 $32.31 $32.30 0
02:16 PM $32.30 Up $0.00 $32.30 $32.28 2,500
02:12 PM $32.30 Up $0.02 $32.30 $32.29 1,600
02:12 PM $32.30 Up $0.00 $32.30 $32.29 0
02:12 PM $32.30 Up $0.00 $32.30 $32.29 0
02:12 PM $32.30 Up $0.00 $32.30 $32.29 0
02:11 PM $32.28 Down $ -0.02 $32.31 $32.28 800
02:08 PM $32.30 Down $ -0.01 $32.30 $32.30 200
02:08 PM $32.30 Up $0.00 $32.30 $32.30 0
02:08 PM $32.30 Up $0.00 $32.30 $32.30 0
02:07 PM $32.31 Down $ -0.01 $32.31 $32.31 200
02:06 PM $32.32 Up $0.00 $32.32 $32.32 600
02:05 PM $32.32 Up $0.00 $32.32 $32.32 1,500
02:04 PM $32.32 Up $0.01 $32.32 $32.32 2,700
02:02 PM $32.31 Up $0.00 $32.31 $32.30 7,800
02:02 PM $32.31 Up $0.00 $32.31 $32.30 0
02:00 PM $32.31 Down $ -0.01 $32.31 $32.31 100
02:00 PM $32.31 Up $0.00 $32.31 $32.31 0
01:58 PM $32.32 Up $0.00 $32.32 $32.32 500
01:58 PM $32.32 Up $0.00 $32.32 $32.32 0
01:57 PM $32.32 Up $0.02 $32.32 $32.31 2,000
01:55 PM $32.30 Down $ -0.01 $32.30 $32.30 100
01:55 PM $32.30 Up $0.00 $32.30 $32.30 0
01:53 PM $32.31 Up $0.00 $32.31 $32.31 1,100
01:53 PM $32.31 Up $0.00 $32.31 $32.31 0
01:52 PM $32.31 Down $ -0.01 $32.32 $32.31 400
01:51 PM $32.32 Up $0.01 $32.32 $32.31 3,200
01:50 PM $32.31 Down $ -0.02 $32.32 $32.31 1,900
01:48 PM $32.33 Up $0.00 $32.33 $32.33 200
01:48 PM $32.33 Up $0.00 $32.33 $32.33 0
01:47 PM $32.33 Up $0.00 $32.33 $32.33 200
01:46 PM $32.33 Up $0.00 $32.33 $32.33 2,400
01:45 PM $32.33 Up $0.00 $32.33 $32.33 100
01:44 PM $32.33 Up $0.00 $32.33 $32.33 100
01:43 PM $32.33 Up $0.01 $32.33 $32.33 100
01:38 PM $32.32 Up $0.00 $32.32 $32.32 1,300
01:38 PM $32.32 Up $0.00 $32.32 $32.32 0
01:38 PM $32.32 Up $0.00 $32.32 $32.32 0
01:38 PM $32.32 Up $0.00 $32.32 $32.32 0
01:38 PM $32.32 Up $0.00 $32.32 $32.32 0
01:37 PM $32.32 Up $0.00 $32.32 $32.32 1,300
01:36 PM $32.32 Up $0.01 $32.32 $32.31 1,000
01:35 PM $32.31 Down $ -0.01 $32.31 $32.31 600
01:33 PM $32.32 Up $0.02 $32.32 $32.32 2,000
01:33 PM $32.32 Up $0.00 $32.32 $32.32 0
01:32 PM $32.30 Down $ -0.03 $32.32 $32.30 5,000
01:30 PM $32.33 Up $0.01 $32.33 $32.33 600
01:30 PM $32.33 Up $0.00 $32.33 $32.33 0
01:29 PM $32.32 Down $ -0.01 $32.32 $32.32 500
01:26 PM $32.33 Up $0.00 $32.33 $32.33 500
01:26 PM $32.33 Up $0.00 $32.33 $32.33 0
01:26 PM $32.33 Up $0.00 $32.33 $32.33 0
01:19 PM $32.33 Down $ -0.01 $32.33 $32.33 100
01:19 PM $32.33 Up $0.00 $32.33 $32.33 0
01:19 PM $32.33 Up $0.00 $32.33 $32.33 0
01:19 PM $32.33 Up $0.00 $32.33 $32.33 0
01:19 PM $32.33 Up $0.00 $32.33 $32.33 0
01:19 PM $32.33 Up $0.00 $32.33 $32.33 0
01:19 PM $32.33 Up $0.00 $32.33 $32.33 0
01:06 PM $32.34 Down $ -0.01 $32.35 $32.34 800
01:06 PM $32.34 Up $0.00 $32.35 $32.34 0
01:06 PM $32.34 Up $0.00 $32.35 $32.34 0
01:06 PM $32.34 Up $0.00 $32.35 $32.34 0
01:06 PM $32.34 Up $0.00 $32.35 $32.34 0
01:06 PM $32.34 Up $0.00 $32.35 $32.34 0
01:06 PM $32.34 Up $0.00 $32.35 $32.34 0
01:06 PM $32.34 Up $0.00 $32.35 $32.34 0
01:06 PM $32.34 Up $0.00 $32.35 $32.34 0
01:06 PM $32.34 Up $0.00 $32.35 $32.34 0
01:06 PM $32.34 Up $0.00 $32.35 $32.34 0
01:06 PM $32.34 Up $0.00 $32.35 $32.34 0
01:06 PM $32.34 Up $0.00 $32.35 $32.34 0
01:04 PM $32.35 Up $0.00 $32.35 $32.35 100
01:04 PM $32.35 Up $0.00 $32.35 $32.35 0
01:03 PM $32.35 Up $0.00 $32.35 $32.35 2,400
01:02 PM $32.35 Down $ -0.01 $32.36 $32.35 2,900
01:01 PM $32.36 Up $0.00 $32.36 $32.36 100
12:59 PM $32.36 Up $0.02 $32.36 $32.35 2,600
12:59 PM $32.36 Up $0.00 $32.36 $32.35 0
12:56 PM $32.34 Up $0.00 $32.34 $32.34 1,300
12:56 PM $32.34 Up $0.00 $32.34 $32.34 0
12:56 PM $32.34 Up $0.00 $32.34 $32.34 0
12:55 PM $32.34 Up $0.00 $32.34 $32.34 2,700
12:54 PM $32.34 Up $0.00 $32.34 $32.33 1,500
12:42 PM $32.34 Up $0.01 $32.34 $32.34 300
12:42 PM $32.34 Up $0.00 $32.34 $32.34 0
12:42 PM $32.34 Up $0.00 $32.34 $32.34 0
12:42 PM $32.34 Up $0.00 $32.34 $32.34 0
12:42 PM $32.34 Up $0.00 $32.34 $32.34 0
12:42 PM $32.34 Up $0.00 $32.34 $32.34 0
12:42 PM $32.34 Up $0.00 $32.34 $32.34 0
12:42 PM $32.34 Up $0.00 $32.34 $32.34 0
12:42 PM $32.34 Up $0.00 $32.34 $32.34 0
12:42 PM $32.34 Up $0.00 $32.34 $32.34 0
12:42 PM $32.34 Up $0.00 $32.34 $32.34 0
12:42 PM $32.34 Up $0.00 $32.34 $32.34 0
12:40 PM $32.33 Down $ -0.02 $32.35 $32.33 1,000
12:40 PM $32.33 Up $0.00 $32.35 $32.33 0
12:38 PM $32.35 Down $ -0.02 $32.35 $32.35 100
12:38 PM $32.35 Up $0.00 $32.35 $32.35 0
12:36 PM $32.37 Up $0.00 $32.37 $32.37 100
12:36 PM $32.37 Up $0.00 $32.37 $32.37 0
12:33 PM $32.37 Up $0.02 $32.37 $32.37 100
12:33 PM $32.37 Up $0.00 $32.37 $32.37 0
12:33 PM $32.37 Up $0.00 $32.37 $32.37 0
12:32 PM $32.35 Up $0.00 $32.35 $32.35 100
12:29 PM $32.35 Up $0.00 $32.35 $32.35 400
12:29 PM $32.35 Up $0.00 $32.35 $32.35 0
12:29 PM $32.35 Up $0.00 $32.35 $32.35 0
12:28 PM $32.35 Up $0.00 $32.35 $32.35 100
12:27 PM $32.35 Up $0.00 $32.35 $32.35 1,200
12:22 PM $32.35 Up $0.00 $32.36 $32.35 1,100
12:22 PM $32.35 Up $0.00 $32.36 $32.35 0
12:22 PM $32.35 Up $0.00 $32.36 $32.35 0
12:22 PM $32.35 Up $0.00 $32.36 $32.35 0
12:22 PM $32.35 Up $0.00 $32.36 $32.35 0
12:21 PM $32.35 Down $ -0.01 $32.36 $32.35 2,500
12:20 PM $32.36 Up $0.00 $32.36 $32.36 100
12:17 PM $32.36 Up $0.00 $32.36 $32.36 200
12:17 PM $32.36 Up $0.00 $32.36 $32.36 0
12:17 PM $32.36 Up $0.00 $32.36 $32.36 0
12:14 PM $32.36 Up $0.00 $32.36 $32.36 700
12:14 PM $32.36 Up $0.00 $32.36 $32.36 0
12:14 PM $32.36 Up $0.00 $32.36 $32.36 0
12:11 PM $32.36 Up $0.00 $32.36 $32.36 200
12:11 PM $32.36 Up $0.00 $32.36 $32.36 0
12:11 PM $32.36 Up $0.00 $32.36 $32.36 0
12:10 PM $32.36 Up $0.01 $32.36 $32.36 100
12:09 PM $32.35 Up $0.00 $32.35 $32.35 700
12:08 PM $32.35 Up $0.00 $32.35 $32.35 900
12:07 PM $32.35 Up $0.00 $32.35 $32.35 700
12:06 PM $32.35 Up $0.00 $32.35 $32.35 100
12:05 PM $32.35 Up $0.00 $32.35 $32.35 200
12:04 PM $32.35 Up $0.00 $32.35 $32.35 100
12:03 PM $32.35 Up $0.01 $32.35 $32.35 100
12:02 PM $32.34 Up $0.00 $32.34 $32.34 300
12:01 PM $32.34 Up $0.00 $32.34 $32.34 1,300
12:00 PM $32.34 Up $0.00 $32.34 $32.34 300
11:59 AM $32.34 Up $0.01 $32.34 $32.33 800
11:58 AM $32.33 Up $0.00 $32.33 $32.33 400
11:57 AM $32.33 Up $0.01 $32.33 $32.33 900
11:56 AM $32.32 Down $ -0.02 $32.33 $32.32 1,800
11:52 AM $32.34 Up $0.00 $32.34 $32.34 400
11:52 AM $32.34 Up $0.00 $32.34 $32.34 0
11:52 AM $32.34 Up $0.00 $32.34 $32.34 0
11:52 AM $32.34 Up $0.00 $32.34 $32.34 0
11:51 AM $32.34 Up $0.00 $32.34 $32.34 3,000
11:50 AM $32.34 Down $ -0.01 $32.35 $32.34 200
11:49 AM $32.35 Up $0.00 $32.35 $32.35 600
11:44 AM $32.35 Down $ -0.01 $32.36 $32.34 1,800
11:44 AM $32.35 Up $0.00 $32.36 $32.34 0
11:44 AM $32.35 Up $0.00 $32.36 $32.34 0
11:44 AM $32.35 Up $0.00 $32.36 $32.34 0
11:44 AM $32.35 Up $0.00 $32.36 $32.34 0
11:43 AM $32.36 Down $ -0.01 $32.36 $32.36 100
11:39 AM $32.37 Up $0.01 $32.38 $32.37 2,400
11:39 AM $32.37 Up $0.00 $32.38 $32.37 0
11:39 AM $32.37 Up $0.00 $32.38 $32.37 0
11:39 AM $32.37 Up $0.00 $32.38 $32.37 0
11:38 AM $32.36 Down $ -0.01 $32.36 $32.36 100
11:36 AM $32.37 Up $0.00 $32.37 $32.37 400
11:36 AM $32.37 Up $0.00 $32.37 $32.37 0
11:35 AM $32.37 Down $ -0.03 $32.38 $32.37 900
11:34 AM $32.40 Up $0.05 $32.40 $32.40 400
11:31 AM $32.35 Up $0.01 $32.35 $32.35 300
11:31 AM $32.35 Up $0.00 $32.35 $32.35 0
11:31 AM $32.35 Up $0.00 $32.35 $32.35 0
11:29 AM $32.34 Down $ -0.01 $32.34 $32.34 1,000
11:29 AM $32.34 Up $0.00 $32.34 $32.34 0
11:28 AM $32.35 Up $0.00 $32.35 $32.35 200
11:25 AM $32.35 Up $0.01 $32.35 $32.35 200
11:25 AM $32.35 Up $0.00 $32.35 $32.35 0
11:25 AM $32.35 Up $0.00 $32.35 $32.35 0
11:20 AM $32.34 Down $ -0.01 $32.34 $32.33 700
11:20 AM $32.34 Up $0.00 $32.34 $32.33 0
11:20 AM $32.34 Up $0.00 $32.34 $32.33 0
11:20 AM $32.34 Up $0.00 $32.34 $32.33 0
11:20 AM $32.34 Up $0.00 $32.34 $32.33 0
11:18 AM $32.35 Up $0.00 $32.35 $32.35 400
11:18 AM $32.35 Up $0.00 $32.35 $32.35 0
11:17 AM $32.35 Up $0.00 $32.35 $32.35 500
11:15 AM $32.35 Up $0.01 $32.35 $32.35 2,100
11:15 AM $32.35 Up $0.00 $32.35 $32.35 0
11:10 AM $32.34 Down $ -0.01 $32.34 $32.34 100
11:10 AM $32.34 Up $0.00 $32.34 $32.34 0
11:10 AM $32.34 Up $0.00 $32.34 $32.34 0
11:10 AM $32.34 Up $0.00 $32.34 $32.34 0
11:10 AM $32.34 Up $0.00 $32.34 $32.34 0
11:08 AM $32.35 Up $0.01 $32.35 $32.35 1,000
11:08 AM $32.35 Up $0.00 $32.35 $32.35 0
11:05 AM $32.34 Up $0.00 $32.34 $32.34 800
11:05 AM $32.34 Up $0.00 $32.34 $32.34 0
11:05 AM $32.34 Up $0.00 $32.34 $32.34 0
11:03 AM $32.34 Down $ -0.01 $32.35 $32.34 6,100
11:03 AM $32.34 Up $0.00 $32.35 $32.34 0
10:54 AM $32.35 Down $ -0.01 $32.35 $32.35 100
10:54 AM $32.35 Up $0.00 $32.35 $32.35 0
10:54 AM $32.35 Up $0.00 $32.35 $32.35 0
10:54 AM $32.35 Up $0.00 $32.35 $32.35 0
10:54 AM $32.35 Up $0.00 $32.35 $32.35 0
10:54 AM $32.35 Up $0.00 $32.35 $32.35 0
10:54 AM $32.35 Up $0.00 $32.35 $32.35 0
10:54 AM $32.35 Up $0.00 $32.35 $32.35 0
10:54 AM $32.35 Up $0.00 $32.35 $32.35 0
10:49 AM $32.36 Up $0.01 $32.37 $32.36 1,400
10:49 AM $32.36 Up $0.00 $32.37 $32.36 0
10:49 AM $32.36 Up $0.00 $32.37 $32.36 0
10:49 AM $32.36 Up $0.00 $32.37 $32.36 0
10:49 AM $32.36 Up $0.00 $32.37 $32.36 0
10:47 AM $32.35 Down $ -0.01 $32.35 $32.35 100
10:47 AM $32.35 Up $0.00 $32.35 $32.35 0
10:41 AM $32.36 Down $ -0.01 $32.36 $32.36 200
10:41 AM $32.36 Up $0.00 $32.36 $32.36 0
10:41 AM $32.36 Up $0.00 $32.36 $32.36 0
10:41 AM $32.36 Up $0.00 $32.36 $32.36 0
10:41 AM $32.36 Up $0.00 $32.36 $32.36 0
10:41 AM $32.36 Up $0.00 $32.36 $32.36 0
10:40 AM $32.37 Down $ -0.01 $32.37 $32.37 600
10:38 AM $32.38 Up $0.00 $32.38 $32.38 1,400
10:38 AM $32.38 Up $0.00 $32.38 $32.38 0
10:37 AM $32.38 Up $0.01 $32.38 $32.38 100
10:35 AM $32.37 Up $0.00 $32.37 $32.37 400
10:35 AM $32.37 Up $0.00 $32.37 $32.37 0
10:34 AM $32.37 Down $ -0.01 $32.37 $32.37 2,100
10:31 AM $32.38 Up $0.02 $32.38 $32.38 400
10:31 AM $32.38 Up $0.00 $32.38 $32.38 0
10:31 AM $32.38 Up $0.00 $32.38 $32.38 0
10:27 AM $32.36 Down $ -0.01 $32.36 $32.36 400
10:27 AM $32.36 Up $0.00 $32.36 $32.36 0
10:27 AM $32.36 Up $0.00 $32.36 $32.36 0
10:27 AM $32.36 Up $0.00 $32.36 $32.36 0
10:26 AM $32.37 Up $0.01 $32.37 $32.37 1,300
10:22 AM $32.36 Down $ -0.01 $32.38 $32.36 200
10:22 AM $32.36 Up $0.00 $32.38 $32.36 0
10:22 AM $32.36 Up $0.00 $32.38 $32.36 0
10:22 AM $32.36 Up $0.00 $32.38 $32.36 0
10:21 AM $32.37 Down $ -0.01 $32.37 $32.36 600
10:19 AM $32.38 Up $0.02 $32.38 $32.38 100
10:19 AM $32.38 Up $0.00 $32.38 $32.38 0
10:17 AM $32.36 Down $ -0.01 $32.36 $32.36 100
10:17 AM $32.36 Up $0.00 $32.36 $32.36 0
10:15 AM $32.37 Down $ -0.01 $32.37 $32.37 100
10:15 AM $32.37 Up $0.00 $32.37 $32.37 0
10:12 AM $32.38 Up $0.01 $32.38 $32.38 600
10:12 AM $32.38 Up $0.00 $32.38 $32.38 0
10:12 AM $32.38 Up $0.00 $32.38 $32.38 0
10:11 AM $32.37 Down $ -0.01 $32.37 $32.37 200
10:08 AM $32.38 Down $ -0.01 $32.38 $32.38 100
10:08 AM $32.38 Up $0.00 $32.38 $32.38 0
10:08 AM $32.38 Up $0.00 $32.38 $32.38 0
10:07 AM $32.39 Down $ -0.01 $32.39 $32.39 600
10:06 AM $32.40 Up $0.01 $32.40 $32.39 3,100
10:05 AM $32.39 Up $0.00 $32.39 $32.39 1,300
10:02 AM $32.39 Up $0.00 $32.39 $32.39 900
10:02 AM $32.39 Up $0.00 $32.39 $32.39 0
10:02 AM $32.39 Up $0.00 $32.39 $32.39 0
10:01 AM $32.39 Up $0.01 $32.39 $32.38 200
10:00 AM $32.38 Up $0.02 $32.38 $32.36 1,200
09:57 AM $32.36 Up $0.00 $32.36 $32.36 3,600
09:57 AM $32.36 Up $0.00 $32.36 $32.36 0
09:57 AM $32.36 Up $0.00 $32.36 $32.36 0
09:56 AM $32.36 Up $0.00 $32.37 $32.36 300
09:55 AM $32.36 Down $ -0.04 $32.37 $32.36 500
09:52 AM $32.40 Down $ -0.01 $32.41 $32.40 700
09:52 AM $32.40 Up $0.00 $32.41 $32.40 0
09:52 AM $32.40 Up $0.00 $32.41 $32.40 0
09:49 AM $32.41 Up $0.01 $32.41 $32.41 900
09:49 AM $32.41 Up $0.00 $32.41 $32.41 0
09:49 AM $32.41 Up $0.00 $32.41 $32.41 0
09:48 AM $32.40 Up $0.02 $32.41 $32.39 2,800
09:47 AM $32.38 Down $ -0.01 $32.38 $32.37 500
09:46 AM $32.39 Up $0.00 $32.39 $32.39 100
09:45 AM $32.39 Up $0.03 $32.39 $32.39 600
09:43 AM $32.36 Down $ -0.01 $32.36 $32.35 3,200
09:43 AM $32.36 Up $0.00 $32.36 $32.35 0
09:42 AM $32.37 Up $0.01 $32.37 $32.34 2,600
09:41 AM $32.36 Up $0.02 $32.36 $32.36 200
09:40 AM $32.34 Down $ -0.02 $32.34 $32.34 400
09:39 AM $32.36 Down $ -0.02 $32.37 $32.33 2,300
09:38 AM $32.38 Up $0.01 $32.38 $32.38 200
09:37 AM $32.37 Up $0.03 $32.37 $32.37 400
09:36 AM $32.34 Down $ -0.02 $32.36 $32.34 1,900
09:35 AM $32.36 Down $ -0.10 $32.36 $32.36 1,600
09:30 AM $32.46 Up $0.05 $32.46 $32.46 100
09:30 AM $32.46 Up $0.00 $32.46 $32.46 0
09:30 AM $32.46 Up $0.00 $32.46 $32.46 0
09:30 AM $32.46 Up $0.00 $32.46 $32.46 0
09:30 AM $32.46 Up $0.00 $32.46 $32.46 0
Previous close $32.41

One month history

Date Closing Opening High Low Volume
17/01/2025 $32.25 $32.34 $32.37 $32.25 360,900
16/01/2025 $32.41 $32.38 $32.44 $32.36 93,200
15/01/2025 $32.31 $32.09 $32.51 $32.07 1,299,700
14/01/2025 $31.65 $31.94 $31.99 $31.65 4,149,900
13/01/2025 $31.92 $31.90 $32.04 $31.87 106,000
10/01/2025 $32.22 $32.20 $32.26 $32.08 30,900
09/01/2025 $32.58 $32.49 $32.58 $32.37 91,300
08/01/2025 $32.12 $32.08 $32.19 $31.92 1,247,600
07/01/2025 $32.16 $32.11 $32.21 $32.02 597,100
06/01/2025 $32.28 $32.37 $32.52 $32.26 676,100
03/01/2025 $32.08 $32.19 $32.19 $31.98 156,000
02/01/2025 $32.18 $32.11 $32.23 $32.05 124,000
31/12/2024 $31.83 $31.66 $31.97 $31.65 81,900
30/12/2024 $31.59 $31.61 $31.88 $31.56 106,100
27/12/2024 $31.79 $31.76 $31.83 $31.74 45,400
24/12/2024 $31.76 $31.81 $31.82 $31.75 11,200
23/12/2024 $31.82 $31.85 $31.89 $31.79 212,500
20/12/2024 $31.69 $31.64 $31.79 $31.57 230,400
19/12/2024 $31.38 $31.54 $31.55 $31.37 75,800
18/12/2024 $31.35 $31.74 $31.83 $31.33 78,200
17/12/2024 $31.58 $31.68 $31.70 $31.58 102,300
16/12/2024 $31.76 $31.87 $31.87 $31.73 486,500
13/12/2024 $31.94 $31.92 $31.97 $31.90 57,100
12/12/2024 $31.94 $31.96 $32.01 $31.89 96,400
11/12/2024 $32.15 $32.08 $32.15 $31.89 181,700
10/12/2024 $32.02 $32.10 $32.13 $31.95 77,100
09/12/2024 $32.33 $32.62 $32.62 $32.29 42,800
06/12/2024 $32.28 $32.40 $32.40 $32.24 55,900
05/12/2024 $32.53 $32.49 $32.58 $32.49 191,800
04/12/2024 $32.49 $32.44 $32.50 $32.40 56,200
Graphs are not available, please refer to the detailed table