Find a quote
CANADA GOOSE HOLDINGS INC
16.20 Down -1.69 (-10.43 %)
Delayed : 2024/07/15 16:00:01
- Previous close $17.89
- Opening $17.30
- Price Bid $16.17
- Price Ask $16.17
- Size Bid 1
- Size Ask 21
- Today High $17.33
- Today Low $16.17
- 52 Weeks High $24.54
- 52 Weeks Low $13.61
- Volume 630,182
Fundamentals
- P/E Ratio : 31.39
- Earnings/Share : 1.37
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,730.49
- Shares Out (M) : 96.73
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.20 | Down $ -0.01 | $16.20 | $16.20 | 7,000 |
| 03:59 PM | $16.21 | Up $0.01 | $16.21 | $16.17 | 17,500 |
| 03:58 PM | $16.20 | Down $ -0.02 | $16.22 | $16.19 | 8,400 |
| 03:57 PM | $16.22 | Up $0.00 | $16.22 | $16.21 | 4,700 |
| 03:56 PM | $16.22 | Up $0.01 | $16.22 | $16.21 | 1,600 |
| 03:55 PM | $16.21 | Up $0.00 | $16.21 | $16.21 | 1,200 |
| 03:54 PM | $16.21 | Up $0.00 | $16.22 | $16.21 | 1,500 |
| 03:53 PM | $16.21 | Up $0.01 | $16.21 | $16.20 | 2,000 |
| 03:52 PM | $16.20 | Down $ -0.01 | $16.21 | $16.20 | 3,100 |
| 03:51 PM | $16.21 | Down $ -0.01 | $16.22 | $16.20 | 3,700 |
| 03:50 PM | $16.22 | Up $0.01 | $16.22 | $16.21 | 2,500 |
| 03:49 PM | $16.21 | Up $0.00 | $16.22 | $16.21 | 6,200 |
| 03:48 PM | $16.21 | Up $0.00 | $16.21 | $16.20 | 6,200 |
| 03:47 PM | $16.21 | Up $0.00 | $16.21 | $16.21 | 400 |
| 03:46 PM | $16.21 | Down $ -0.01 | $16.22 | $16.21 | 1,000 |
| 03:45 PM | $16.22 | Up $0.00 | $16.22 | $16.20 | 3,600 |
| 03:44 PM | $16.22 | Up $0.00 | $16.23 | $16.22 | 6,800 |
| 03:43 PM | $16.22 | Down $ -0.02 | $16.22 | $16.22 | 4,400 |
| 03:42 PM | $16.24 | Up $0.01 | $16.24 | $16.23 | 3,100 |
| 03:41 PM | $16.23 | Up $0.01 | $16.23 | $16.23 | 1,400 |
| 03:40 PM | $16.22 | Up $0.00 | $16.22 | $16.22 | 1,300 |
| 03:39 PM | $16.22 | Down $ -0.02 | $16.24 | $16.22 | 5,900 |
| 03:38 PM | $16.24 | Up $0.02 | $16.24 | $16.23 | 900 |
| 03:37 PM | $16.22 | Down $ -0.02 | $16.23 | $16.22 | 300 |
| 03:36 PM | $16.24 | Up $0.02 | $16.25 | $16.22 | 2,700 |
| 03:35 PM | $16.22 | Up $0.00 | $16.22 | $16.22 | 300 |
| 03:34 PM | $16.22 | Down $ -0.01 | $16.23 | $16.22 | 1,000 |
| 03:33 PM | $16.23 | Down $ -0.03 | $16.25 | $16.21 | 6,700 |
| 03:32 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 4,900 |
| 03:31 PM | $16.26 | Down $ -0.03 | $16.29 | $16.25 | 7,800 |
| 03:30 PM | $16.29 | Down $ -0.01 | $16.30 | $16.29 | 800 |
| 03:29 PM | $16.30 | Down $ -0.01 | $16.30 | $16.30 | 400 |
| 03:28 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 300 |
| 03:27 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 1,100 |
| 03:26 PM | $16.31 | Down $ -0.01 | $16.31 | $16.31 | 300 |
| 03:25 PM | $16.32 | Up $0.00 | $16.33 | $16.31 | 3,000 |
| 03:23 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 1,100 |
| 03:23 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 03:22 PM | $16.32 | Down $ -0.01 | $16.33 | $16.32 | 400 |
| 03:21 PM | $16.33 | Up $0.01 | $16.33 | $16.33 | 1,400 |
| 03:20 PM | $16.32 | Up $0.01 | $16.32 | $16.30 | 700 |
| 03:19 PM | $16.31 | Down $ -0.05 | $16.34 | $16.30 | 9,400 |
| 03:18 PM | $16.36 | Up $0.02 | $16.36 | $16.35 | 500 |
| 03:17 PM | $16.34 | Down $ -0.01 | $16.34 | $16.34 | 100 |
| 03:16 PM | $16.35 | Down $ -0.02 | $16.35 | $16.35 | 300 |
| 03:15 PM | $16.37 | Down $ -0.01 | $16.37 | $16.37 | 400 |
| 03:14 PM | $16.38 | Up $0.02 | $16.38 | $16.36 | 2,500 |
| 03:13 PM | $16.36 | Up $0.01 | $16.36 | $16.36 | 100 |
| 03:12 PM | $16.35 | Up $0.01 | $16.35 | $16.35 | 100 |
| 03:11 PM | $16.34 | Down $ -0.03 | $16.36 | $16.34 | 2,100 |
| 03:10 PM | $16.37 | Down $ -0.02 | $16.37 | $16.36 | 1,400 |
| 03:09 PM | $16.39 | Up $0.00 | $16.40 | $16.39 | 1,300 |
| 03:06 PM | $16.39 | Up $0.00 | $16.39 | $16.39 | 200 |
| 03:06 PM | $16.39 | Up $0.00 | $16.39 | $16.39 | 0 |
| 03:06 PM | $16.39 | Up $0.00 | $16.39 | $16.39 | 0 |
| 03:05 PM | $16.39 | Up $0.01 | $16.39 | $16.38 | 600 |
| 03:03 PM | $16.38 | Down $ -0.01 | $16.39 | $16.36 | 9,700 |
| 03:03 PM | $16.38 | Up $0.00 | $16.39 | $16.36 | 0 |
| 03:02 PM | $16.39 | Down $ -0.01 | $16.40 | $16.39 | 1,300 |
| 03:00 PM | $16.40 | Down $ -0.03 | $16.41 | $16.40 | 1,300 |
| 03:00 PM | $16.40 | Up $0.00 | $16.41 | $16.40 | 0 |
| 02:59 PM | $16.43 | Up $0.00 | $16.43 | $16.42 | 300 |
| 02:57 PM | $16.43 | Down $ -0.02 | $16.45 | $16.43 | 600 |
| 02:57 PM | $16.43 | Up $0.00 | $16.45 | $16.43 | 0 |
| 02:56 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 100 |
| 02:55 PM | $16.45 | Up $0.01 | $16.45 | $16.43 | 800 |
| 02:53 PM | $16.44 | Up $0.02 | $16.44 | $16.43 | 1,500 |
| 02:53 PM | $16.44 | Up $0.00 | $16.44 | $16.43 | 0 |
| 02:50 PM | $16.42 | Up $0.01 | $16.42 | $16.42 | 700 |
| 02:50 PM | $16.42 | Up $0.00 | $16.42 | $16.42 | 0 |
| 02:50 PM | $16.42 | Up $0.00 | $16.42 | $16.42 | 0 |
| 02:49 PM | $16.41 | Up $0.00 | $16.41 | $16.41 | 100 |
| 02:47 PM | $16.41 | Down $ -0.05 | $16.46 | $16.41 | 1,700 |
| 02:47 PM | $16.41 | Up $0.00 | $16.46 | $16.41 | 0 |
| 02:46 PM | $16.46 | Down $ -0.01 | $16.46 | $16.46 | 500 |
| 02:45 PM | $16.47 | Up $0.03 | $16.47 | $16.47 | 400 |
| 02:44 PM | $16.44 | Up $0.01 | $16.44 | $16.44 | 300 |
| 02:43 PM | $16.43 | Down $ -0.03 | $16.43 | $16.43 | 1,000 |
| 02:42 PM | $16.46 | Down $ -0.01 | $16.46 | $16.46 | 300 |
| 02:41 PM | $16.47 | Up $0.07 | $16.47 | $16.40 | 2,400 |
| 02:40 PM | $16.40 | Up $0.00 | $16.40 | $16.40 | 800 |
| 02:39 PM | $16.40 | Up $0.01 | $16.40 | $16.40 | 100 |
| 02:38 PM | $16.39 | Up $0.01 | $16.40 | $16.37 | 1,400 |
| 02:37 PM | $16.38 | Down $ -0.05 | $16.42 | $16.38 | 13,500 |
| 02:36 PM | $16.43 | Up $0.00 | $16.43 | $16.43 | 500 |
| 02:35 PM | $16.43 | Down $ -0.03 | $16.43 | $16.43 | 700 |
| 02:33 PM | $16.46 | Up $0.02 | $16.46 | $16.45 | 6,900 |
| 02:33 PM | $16.46 | Up $0.00 | $16.46 | $16.45 | 0 |
| 02:32 PM | $16.44 | Down $ -0.05 | $16.49 | $16.42 | 22,300 |
| 02:31 PM | $16.49 | Down $ -0.01 | $16.50 | $16.49 | 900 |
| 02:30 PM | $16.50 | Down $ -0.01 | $16.50 | $16.50 | 100 |
| 02:28 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 300 |
| 02:28 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 0 |
| 02:26 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 100 |
| 02:26 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 0 |
| 02:25 PM | $16.51 | Up $0.00 | $16.51 | $16.50 | 600 |
| 02:24 PM | $16.51 | Up $0.01 | $16.51 | $16.51 | 400 |
| 02:23 PM | $16.50 | Up $0.01 | $16.50 | $16.50 | 300 |
| 02:18 PM | $16.49 | Down $ -0.01 | $16.49 | $16.49 | 700 |
| 02:18 PM | $16.49 | Up $0.00 | $16.49 | $16.49 | 0 |
| 02:18 PM | $16.49 | Up $0.00 | $16.49 | $16.49 | 0 |
| 02:18 PM | $16.49 | Up $0.00 | $16.49 | $16.49 | 0 |
| 02:18 PM | $16.49 | Up $0.00 | $16.49 | $16.49 | 0 |
| 02:16 PM | $16.50 | Down $ -0.01 | $16.52 | $16.50 | 700 |
| 02:16 PM | $16.50 | Up $0.00 | $16.52 | $16.50 | 0 |
| 02:14 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 200 |
| 02:14 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 0 |
| 02:13 PM | $16.51 | Up $0.00 | $16.51 | $16.50 | 3,700 |
| 02:12 PM | $16.51 | Up $0.01 | $16.51 | $16.50 | 1,100 |
| 02:11 PM | $16.50 | Down $ -0.01 | $16.50 | $16.50 | 500 |
| 02:10 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 200 |
| 02:09 PM | $16.51 | Down $ -0.01 | $16.52 | $16.51 | 200 |
| 02:05 PM | $16.52 | Up $0.00 | $16.52 | $16.52 | 100 |
| 02:05 PM | $16.52 | Up $0.00 | $16.52 | $16.52 | 0 |
| 02:05 PM | $16.52 | Up $0.00 | $16.52 | $16.52 | 0 |
| 02:05 PM | $16.52 | Up $0.00 | $16.52 | $16.52 | 0 |
| 02:04 PM | $16.52 | Up $0.01 | $16.53 | $16.52 | 500 |
| 02:01 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 600 |
| 02:01 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 0 |
| 02:01 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 0 |
| 02:00 PM | $16.51 | Down $ -0.02 | $16.51 | $16.51 | 300 |
| 01:59 PM | $16.53 | Down $ -0.02 | $16.53 | $16.53 | 200 |
| 01:58 PM | $16.55 | Up $0.01 | $16.55 | $16.55 | 100 |
| 01:55 PM | $16.54 | Up $0.03 | $16.54 | $16.53 | 200 |
| 01:55 PM | $16.54 | Up $0.00 | $16.54 | $16.53 | 0 |
| 01:55 PM | $16.54 | Up $0.00 | $16.54 | $16.53 | 0 |
| 01:53 PM | $16.51 | Up $0.00 | $16.51 | $16.50 | 600 |
| 01:53 PM | $16.51 | Up $0.00 | $16.51 | $16.50 | 0 |
| 01:51 PM | $16.51 | Up $0.00 | $16.51 | $16.50 | 600 |
| 01:51 PM | $16.51 | Up $0.00 | $16.51 | $16.50 | 0 |
| 01:50 PM | $16.51 | Up $0.00 | $16.51 | $16.50 | 300 |
| 01:49 PM | $16.51 | Up $0.01 | $16.51 | $16.51 | 400 |
| 01:47 PM | $16.50 | Down $ -0.02 | $16.50 | $16.49 | 2,700 |
| 01:47 PM | $16.50 | Up $0.00 | $16.50 | $16.49 | 0 |
| 01:44 PM | $16.52 | Down $ -0.04 | $16.53 | $16.52 | 900 |
| 01:44 PM | $16.52 | Up $0.00 | $16.53 | $16.52 | 0 |
| 01:44 PM | $16.52 | Up $0.00 | $16.53 | $16.52 | 0 |
| 01:43 PM | $16.56 | Up $0.00 | $16.56 | $16.56 | 100 |
| 01:37 PM | $16.56 | Up $0.01 | $16.56 | $16.56 | 400 |
| 01:37 PM | $16.56 | Up $0.00 | $16.56 | $16.56 | 0 |
| 01:37 PM | $16.56 | Up $0.00 | $16.56 | $16.56 | 0 |
| 01:37 PM | $16.56 | Up $0.00 | $16.56 | $16.56 | 0 |
| 01:37 PM | $16.56 | Up $0.00 | $16.56 | $16.56 | 0 |
| 01:37 PM | $16.56 | Up $0.00 | $16.56 | $16.56 | 0 |
| 01:36 PM | $16.55 | Down $ -0.02 | $16.56 | $16.53 | 500 |
| 01:35 PM | $16.57 | Down $ -0.01 | $16.58 | $16.57 | 300 |
| 01:34 PM | $16.58 | Up $0.00 | $16.58 | $16.58 | 200 |
| 01:32 PM | $16.58 | Down $ -0.01 | $16.60 | $16.58 | 500 |
| 01:32 PM | $16.58 | Up $0.00 | $16.60 | $16.58 | 0 |
| 01:31 PM | $16.59 | Down $ -0.02 | $16.60 | $16.59 | 1,100 |
| 01:30 PM | $16.61 | Down $ -0.01 | $16.62 | $16.61 | 1,000 |
| 01:28 PM | $16.62 | Up $0.01 | $16.62 | $16.62 | 100 |
| 01:28 PM | $16.62 | Up $0.00 | $16.62 | $16.62 | 0 |
| 01:27 PM | $16.61 | Up $0.01 | $16.61 | $16.61 | 100 |
| 01:26 PM | $16.60 | Down $ -0.01 | $16.60 | $16.60 | 200 |
| 01:25 PM | $16.61 | Down $ -0.01 | $16.61 | $16.61 | 200 |
| 01:23 PM | $16.62 | Down $ -0.02 | $16.66 | $16.62 | 700 |
| 01:23 PM | $16.62 | Up $0.00 | $16.66 | $16.62 | 0 |
| 01:22 PM | $16.64 | Up $0.00 | $16.64 | $16.64 | 100 |
| 01:21 PM | $16.64 | Up $0.01 | $16.64 | $16.64 | 300 |
| 01:20 PM | $16.63 | Up $0.02 | $16.63 | $16.61 | 1,300 |
| 01:19 PM | $16.61 | Up $0.02 | $16.61 | $16.59 | 400 |
| 01:18 PM | $16.59 | Up $0.01 | $16.59 | $16.59 | 200 |
| 01:17 PM | $16.58 | Up $0.04 | $16.59 | $16.55 | 3,200 |
| 01:15 PM | $16.54 | Up $0.01 | $16.54 | $16.54 | 400 |
| 01:15 PM | $16.54 | Up $0.00 | $16.54 | $16.54 | 0 |
| 01:13 PM | $16.53 | Up $0.03 | $16.53 | $16.50 | 700 |
| 01:13 PM | $16.53 | Up $0.00 | $16.53 | $16.50 | 0 |
| 01:11 PM | $16.50 | Up $0.01 | $16.50 | $16.50 | 200 |
| 01:11 PM | $16.50 | Up $0.00 | $16.50 | $16.50 | 0 |
| 01:10 PM | $16.49 | Down $ -0.01 | $16.49 | $16.49 | 100 |
| 01:08 PM | $16.50 | Down $ -0.01 | $16.50 | $16.50 | 300 |
| 01:08 PM | $16.50 | Up $0.00 | $16.50 | $16.50 | 0 |
| 01:07 PM | $16.51 | Up $0.01 | $16.51 | $16.51 | 300 |
| 01:06 PM | $16.50 | Up $0.02 | $16.50 | $16.49 | 700 |
| 01:05 PM | $16.48 | Down $ -0.01 | $16.48 | $16.48 | 1,400 |
| 01:04 PM | $16.49 | Up $0.01 | $16.49 | $16.49 | 700 |
| 01:03 PM | $16.48 | Down $ -0.04 | $16.50 | $16.48 | 14,000 |
| 01:02 PM | $16.52 | Up $0.02 | $16.52 | $16.51 | 500 |
| 01:01 PM | $16.50 | Down $ -0.02 | $16.51 | $16.50 | 9,100 |
| 12:59 PM | $16.52 | Down $ -0.01 | $16.52 | $16.52 | 200 |
| 12:59 PM | $16.52 | Up $0.00 | $16.52 | $16.52 | 0 |
| 12:58 PM | $16.53 | Down $ -0.02 | $16.53 | $16.53 | 400 |
| 12:55 PM | $16.55 | Up $0.00 | $16.55 | $16.55 | 100 |
| 12:55 PM | $16.55 | Up $0.00 | $16.55 | $16.55 | 0 |
| 12:55 PM | $16.55 | Up $0.00 | $16.55 | $16.55 | 0 |
| 12:53 PM | $16.55 | Up $0.01 | $16.55 | $16.55 | 100 |
| 12:53 PM | $16.55 | Up $0.00 | $16.55 | $16.55 | 0 |
| 12:50 PM | $16.54 | Up $0.00 | $16.55 | $16.54 | 1,000 |
| 12:50 PM | $16.54 | Up $0.00 | $16.55 | $16.54 | 0 |
| 12:50 PM | $16.54 | Up $0.00 | $16.55 | $16.54 | 0 |
| 12:49 PM | $16.54 | Up $0.01 | $16.55 | $16.53 | 500 |
| 12:48 PM | $16.53 | Up $0.02 | $16.53 | $16.50 | 8,800 |
| 12:47 PM | $16.51 | Up $0.00 | $16.52 | $16.50 | 16,300 |
| 12:46 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 100 |
| 12:45 PM | $16.51 | Down $ -0.03 | $16.55 | $16.50 | 1,300 |
| 12:44 PM | $16.54 | Down $ -0.01 | $16.54 | $16.54 | 200 |
| 12:43 PM | $16.55 | Down $ -0.02 | $16.55 | $16.55 | 300 |
| 12:41 PM | $16.57 | Up $0.01 | $16.57 | $16.57 | 600 |
| 12:41 PM | $16.57 | Up $0.00 | $16.57 | $16.57 | 0 |
| 12:40 PM | $16.56 | Up $0.02 | $16.56 | $16.56 | 500 |
| 12:39 PM | $16.54 | Up $0.00 | $16.56 | $16.54 | 400 |
| 12:38 PM | $16.54 | Down $ -0.06 | $16.59 | $16.54 | 6,400 |
| 12:37 PM | $16.60 | Up $0.02 | $16.60 | $16.58 | 1,100 |
| 12:35 PM | $16.58 | Down $ -0.03 | $16.60 | $16.58 | 1,800 |
| 12:35 PM | $16.58 | Up $0.00 | $16.60 | $16.58 | 0 |
| 12:33 PM | $16.61 | Up $0.01 | $16.61 | $16.59 | 1,300 |
| 12:33 PM | $16.61 | Up $0.00 | $16.61 | $16.59 | 0 |
| 12:31 PM | $16.60 | Down $ -0.04 | $16.60 | $16.60 | 200 |
| 12:31 PM | $16.60 | Up $0.00 | $16.60 | $16.60 | 0 |
| 12:30 PM | $16.64 | Up $0.01 | $16.64 | $16.64 | 100 |
| 12:28 PM | $16.63 | Down $ -0.03 | $16.64 | $16.62 | 1,600 |
| 12:28 PM | $16.63 | Up $0.00 | $16.64 | $16.62 | 0 |
| 12:26 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 900 |
| 12:26 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 0 |
| 12:25 PM | $16.66 | Down $ -0.01 | $16.66 | $16.66 | 100 |
| 12:24 PM | $16.67 | Up $0.00 | $16.67 | $16.66 | 1,000 |
| 12:23 PM | $16.67 | Up $0.02 | $16.67 | $16.64 | 500 |
| 12:22 PM | $16.65 | Up $0.02 | $16.65 | $16.65 | 100 |
| 12:21 PM | $16.63 | Up $0.01 | $16.63 | $16.63 | 500 |
| 12:20 PM | $16.62 | Up $0.01 | $16.64 | $16.61 | 3,100 |
| 12:19 PM | $16.61 | Down $ -0.01 | $16.61 | $16.60 | 15,600 |
| 12:14 PM | $16.62 | Down $ -0.03 | $16.64 | $16.62 | 2,300 |
| 12:14 PM | $16.62 | Up $0.00 | $16.64 | $16.62 | 0 |
| 12:14 PM | $16.62 | Up $0.00 | $16.64 | $16.62 | 0 |
| 12:14 PM | $16.62 | Up $0.00 | $16.64 | $16.62 | 0 |
| 12:14 PM | $16.62 | Up $0.00 | $16.64 | $16.62 | 0 |
| 12:12 PM | $16.65 | Up $0.00 | $16.66 | $16.63 | 4,500 |
| 12:12 PM | $16.65 | Up $0.00 | $16.66 | $16.63 | 0 |
| 12:11 PM | $16.65 | Up $0.01 | $16.65 | $16.65 | 200 |
| 12:10 PM | $16.64 | Down $ -0.03 | $16.65 | $16.64 | 1,100 |
| 12:09 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 300 |
| 12:08 PM | $16.67 | Down $ -0.04 | $16.70 | $16.67 | 1,300 |
| 12:06 PM | $16.71 | Up $0.01 | $16.71 | $16.71 | 900 |
| 12:06 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 0 |
| 12:05 PM | $16.70 | Up $0.02 | $16.72 | $16.68 | 1,600 |
| 12:04 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 200 |
| 12:03 PM | $16.68 | Up $0.04 | $16.68 | $16.65 | 700 |
| 12:02 PM | $16.64 | Up $0.00 | $16.64 | $16.64 | 500 |
| 12:01 PM | $16.64 | Up $0.02 | $16.64 | $16.63 | 400 |
| 12:00 PM | $16.62 | Down $ -0.01 | $16.63 | $16.62 | 400 |
| 11:59 AM | $16.63 | Down $ -0.02 | $16.64 | $16.63 | 600 |
| 11:56 AM | $16.65 | Up $0.02 | $16.65 | $16.62 | 2,100 |
| 11:56 AM | $16.65 | Up $0.00 | $16.65 | $16.62 | 0 |
| 11:56 AM | $16.65 | Up $0.00 | $16.65 | $16.62 | 0 |
| 11:55 AM | $16.63 | Down $ -0.03 | $16.64 | $16.62 | 500 |
| 11:54 AM | $16.66 | Up $0.01 | $16.66 | $16.66 | 200 |
| 11:51 AM | $16.65 | Down $ -0.01 | $16.65 | $16.65 | 100 |
| 11:51 AM | $16.65 | Up $0.00 | $16.65 | $16.65 | 0 |
| 11:51 AM | $16.65 | Up $0.00 | $16.65 | $16.65 | 0 |
| 11:50 AM | $16.66 | Up $0.02 | $16.66 | $16.65 | 900 |
| 11:49 AM | $16.64 | Down $ -0.01 | $16.65 | $16.64 | 1,200 |
| 11:48 AM | $16.65 | Up $0.01 | $16.65 | $16.65 | 500 |
| 11:47 AM | $16.64 | Up $0.03 | $16.64 | $16.62 | 500 |
| 11:46 AM | $16.61 | Down $ -0.02 | $16.62 | $16.61 | 2,200 |
| 11:45 AM | $16.63 | Down $ -0.05 | $16.63 | $16.63 | 100 |
| 11:42 AM | $16.68 | Up $0.04 | $16.68 | $16.64 | 1,100 |
| 11:42 AM | $16.68 | Up $0.00 | $16.68 | $16.64 | 0 |
| 11:42 AM | $16.68 | Up $0.00 | $16.68 | $16.64 | 0 |
| 11:41 AM | $16.64 | Down $ -0.01 | $16.65 | $16.64 | 2,000 |
| 11:39 AM | $16.65 | Down $ -0.02 | $16.65 | $16.65 | 2,900 |
| 11:39 AM | $16.65 | Up $0.00 | $16.65 | $16.65 | 0 |
| 11:38 AM | $16.67 | Up $0.02 | $16.68 | $16.67 | 600 |
| 11:36 AM | $16.65 | Up $0.02 | $16.66 | $16.65 | 6,100 |
| 11:36 AM | $16.65 | Up $0.00 | $16.66 | $16.65 | 0 |
| 11:35 AM | $16.63 | Up $0.00 | $16.63 | $16.63 | 100 |
| 11:34 AM | $16.63 | Up $0.02 | $16.63 | $16.60 | 800 |
| 11:33 AM | $16.61 | Down $ -0.02 | $16.61 | $16.61 | 100 |
| 11:30 AM | $16.63 | Up $0.01 | $16.63 | $16.62 | 400 |
| 11:30 AM | $16.63 | Up $0.00 | $16.63 | $16.62 | 0 |
| 11:30 AM | $16.63 | Up $0.00 | $16.63 | $16.62 | 0 |
| 11:29 AM | $16.62 | Up $0.05 | $16.62 | $16.59 | 400 |
| 11:28 AM | $16.57 | Up $0.02 | $16.57 | $16.56 | 600 |
| 11:27 AM | $16.55 | Up $0.00 | $16.56 | $16.55 | 600 |
| 11:26 AM | $16.55 | Down $ -0.08 | $16.63 | $16.55 | 7,900 |
| 11:25 AM | $16.63 | Up $0.01 | $16.63 | $16.62 | 600 |
| 11:24 AM | $16.62 | Down $ -0.01 | $16.62 | $16.62 | 800 |
| 11:22 AM | $16.63 | Up $0.02 | $16.65 | $16.61 | 1,100 |
| 11:22 AM | $16.63 | Up $0.00 | $16.65 | $16.61 | 0 |
| 11:21 AM | $16.61 | Down $ -0.01 | $16.61 | $16.61 | 100 |
| 11:20 AM | $16.62 | Up $0.03 | $16.62 | $16.61 | 300 |
| 11:19 AM | $16.59 | Down $ -0.02 | $16.60 | $16.59 | 600 |
| 11:18 AM | $16.61 | Up $0.01 | $16.61 | $16.60 | 900 |
| 11:17 AM | $16.60 | Down $ -0.04 | $16.65 | $16.59 | 11,600 |
| 11:15 AM | $16.64 | Up $0.00 | $16.64 | $16.64 | 600 |
| 11:15 AM | $16.64 | Up $0.00 | $16.64 | $16.64 | 0 |
| 11:13 AM | $16.64 | Down $ -0.06 | $16.69 | $16.62 | 4,000 |
| 11:13 AM | $16.64 | Up $0.00 | $16.69 | $16.62 | 0 |
| 11:12 AM | $16.70 | Down $ -0.02 | $16.70 | $16.70 | 200 |
| 11:11 AM | $16.72 | Up $0.04 | $16.72 | $16.70 | 500 |
| 11:10 AM | $16.68 | Up $0.02 | $16.68 | $16.67 | 500 |
| 11:08 AM | $16.66 | Up $0.01 | $16.66 | $16.65 | 1,600 |
| 11:08 AM | $16.66 | Up $0.00 | $16.66 | $16.65 | 0 |
| 11:06 AM | $16.65 | Up $0.00 | $16.65 | $16.63 | 700 |
| 11:06 AM | $16.65 | Up $0.00 | $16.65 | $16.63 | 0 |
| 11:03 AM | $16.65 | Up $0.02 | $16.65 | $16.64 | 800 |
| 11:03 AM | $16.65 | Up $0.00 | $16.65 | $16.64 | 0 |
| 11:03 AM | $16.65 | Up $0.00 | $16.65 | $16.64 | 0 |
| 11:02 AM | $16.63 | Up $0.00 | $16.63 | $16.63 | 100 |
| 11:01 AM | $16.63 | Down $ -0.01 | $16.66 | $16.63 | 700 |
| 10:59 AM | $16.64 | Down $ -0.02 | $16.65 | $16.61 | 700 |
| 10:59 AM | $16.64 | Up $0.00 | $16.65 | $16.61 | 0 |
| 10:58 AM | $16.66 | Up $0.00 | $16.67 | $16.64 | 1,700 |
| 10:55 AM | $16.66 | Down $ -0.03 | $16.66 | $16.64 | 2,300 |
| 10:55 AM | $16.66 | Up $0.00 | $16.66 | $16.64 | 0 |
| 10:55 AM | $16.66 | Up $0.00 | $16.66 | $16.64 | 0 |
| 10:54 AM | $16.69 | Down $ -0.02 | $16.70 | $16.69 | 800 |
| 10:53 AM | $16.71 | Up $0.02 | $16.71 | $16.70 | 1,300 |
| 10:52 AM | $16.69 | Up $0.03 | $16.69 | $16.67 | 1,100 |
| 10:51 AM | $16.66 | Up $0.03 | $16.66 | $16.64 | 1,500 |
| 10:50 AM | $16.63 | Down $ -0.02 | $16.63 | $16.63 | 200 |
| 10:49 AM | $16.65 | Down $ -0.05 | $16.68 | $16.64 | 8,300 |
| 10:48 AM | $16.70 | Down $ -0.01 | $16.70 | $16.70 | 2,700 |
| 10:47 AM | $16.71 | Up $0.01 | $16.71 | $16.70 | 500 |
| 10:46 AM | $16.70 | Down $ -0.01 | $16.71 | $16.70 | 1,100 |
| 10:45 AM | $16.71 | Up $0.01 | $16.72 | $16.71 | 600 |
| 10:44 AM | $16.70 | Up $0.00 | $16.70 | $16.70 | 200 |
| 10:43 AM | $16.70 | Down $ -0.02 | $16.72 | $16.69 | 5,600 |
| 10:42 AM | $16.72 | Up $0.01 | $16.72 | $16.72 | 200 |
| 10:41 AM | $16.71 | Down $ -0.04 | $16.73 | $16.71 | 300 |
| 10:40 AM | $16.75 | Up $0.01 | $16.75 | $16.75 | 300 |
| 10:38 AM | $16.74 | Up $0.03 | $16.74 | $16.71 | 800 |
| 10:38 AM | $16.74 | Up $0.00 | $16.74 | $16.71 | 0 |
| 10:37 AM | $16.71 | Up $0.03 | $16.71 | $16.69 | 300 |
| 10:36 AM | $16.68 | Down $ -0.02 | $16.70 | $16.67 | 2,700 |
| 10:35 AM | $16.70 | Down $ -0.02 | $16.75 | $16.70 | 1,800 |
| 10:34 AM | $16.72 | Down $ -0.14 | $16.81 | $16.72 | 19,700 |
| 10:33 AM | $16.86 | Down $0.00 | $16.86 | $16.86 | 500 |
| 10:32 AM | $16.86 | Down $ -0.02 | $16.86 | $16.84 | 1,000 |
| 10:31 AM | $16.88 | Up $0.02 | $16.88 | $16.85 | 1,000 |
| 10:30 AM | $16.86 | Up $0.04 | $16.88 | $16.83 | 2,400 |
| 10:29 AM | $16.82 | Up $0.03 | $16.82 | $16.79 | 2,900 |
| 10:28 AM | $16.79 | Down $ -0.07 | $16.86 | $16.79 | 11,300 |
| 10:27 AM | $16.86 | Down $ -0.01 | $16.86 | $16.86 | 100 |
| 10:26 AM | $16.87 | Down $ -0.05 | $16.92 | $16.86 | 10,400 |
| 10:25 AM | $16.92 | Up $0.00 | $16.92 | $16.92 | 500 |
| 10:22 AM | $16.92 | Down $ -0.03 | $16.92 | $16.91 | 300 |
| 10:22 AM | $16.92 | Up $0.00 | $16.92 | $16.91 | 0 |
| 10:22 AM | $16.92 | Up $0.00 | $16.92 | $16.91 | 0 |
| 10:21 AM | $16.95 | Down $ -0.02 | $16.95 | $16.95 | 200 |
| 10:20 AM | $16.97 | Up $0.02 | $16.97 | $16.95 | 600 |
| 10:19 AM | $16.95 | Up $0.05 | $16.95 | $16.91 | 1,100 |
| 10:18 AM | $16.90 | Up $0.01 | $16.90 | $16.89 | 1,100 |
| 10:17 AM | $16.89 | Down $ -0.03 | $16.90 | $16.89 | 1,500 |
| 10:16 AM | $16.92 | Down $ -0.01 | $16.92 | $16.90 | 1,500 |
| 10:15 AM | $16.93 | Up $0.00 | $16.93 | $16.91 | 1,400 |
| 10:14 AM | $16.93 | Down $ -0.02 | $16.95 | $16.93 | 700 |
| 10:13 AM | $16.95 | Down $ -0.01 | $16.97 | $16.95 | 700 |
| 10:12 AM | $16.96 | Up $0.04 | $16.96 | $16.96 | 200 |
| 10:11 AM | $16.92 | Up $0.01 | $16.93 | $16.92 | 1,100 |
| 10:10 AM | $16.91 | Up $0.01 | $16.91 | $16.91 | 200 |
| 10:09 AM | $16.90 | Up $0.03 | $16.90 | $16.88 | 1,300 |
| 10:08 AM | $16.87 | Up $0.02 | $16.87 | $16.84 | 700 |
| 10:07 AM | $16.85 | Down $ -0.06 | $16.90 | $16.83 | 8,400 |
| 10:05 AM | $16.91 | Down $ -0.03 | $16.93 | $16.89 | 1,800 |
| 10:05 AM | $16.91 | Up $0.00 | $16.93 | $16.89 | 0 |
| 10:03 AM | $16.94 | Up $0.00 | $16.94 | $16.94 | 600 |
| 10:03 AM | $16.94 | Up $0.00 | $16.94 | $16.94 | 0 |
| 10:02 AM | $16.94 | Up $0.00 | $16.94 | $16.91 | 1,600 |
| 10:01 AM | $16.94 | Down $ -0.05 | $16.98 | $16.93 | 3,200 |
| 10:00 AM | $16.99 | Down $ -0.01 | $17.00 | $16.98 | 3,000 |
| 09:59 AM | $17.00 | Down $ -0.07 | $17.02 | $17.00 | 1,700 |
| 09:58 AM | $17.07 | Up $0.05 | $17.07 | $17.05 | 500 |
| 09:57 AM | $17.02 | Up $0.04 | $17.02 | $16.97 | 300 |
| 09:56 AM | $16.98 | Up $0.00 | $16.98 | $16.98 | 600 |
| 09:55 AM | $16.98 | Up $0.00 | $16.98 | $16.98 | 100 |
| 09:53 AM | $16.98 | Up $0.04 | $16.98 | $16.98 | 700 |
| 09:53 AM | $16.98 | Up $0.00 | $16.98 | $16.98 | 0 |
| 09:51 AM | $16.94 | Down $ -0.07 | $16.97 | $16.94 | 2,800 |
| 09:51 AM | $16.94 | Up $0.00 | $16.97 | $16.94 | 0 |
| 09:50 AM | $17.01 | Down $ -0.07 | $17.05 | $17.01 | 500 |
| 09:49 AM | $17.08 | Up $0.01 | $17.09 | $17.08 | 700 |
| 09:48 AM | $17.07 | Up $0.00 | $17.07 | $17.05 | 300 |
| 09:47 AM | $17.07 | Up $0.04 | $17.07 | $17.03 | 700 |
| 09:46 AM | $17.03 | Up $0.01 | $17.03 | $17.00 | 600 |
| 09:44 AM | $17.02 | Down $ -0.07 | $17.05 | $17.02 | 700 |
| 09:44 AM | $17.02 | Up $0.00 | $17.05 | $17.02 | 0 |
| 09:43 AM | $17.09 | Up $0.05 | $17.10 | $17.06 | 300 |
| 09:42 AM | $17.04 | Up $0.04 | $17.04 | $17.03 | 400 |
| 09:41 AM | $17.00 | Down $ -0.03 | $17.04 | $17.00 | 300 |
| 09:40 AM | $17.03 | Up $0.09 | $17.05 | $16.96 | 2,000 |
| 09:39 AM | $16.94 | Up $0.07 | $16.95 | $16.91 | 800 |
| 09:38 AM | $16.87 | Down $ -0.03 | $16.92 | $16.85 | 6,000 |
| 09:37 AM | $16.90 | Down $ -0.05 | $16.96 | $16.90 | 3,200 |
| 09:36 AM | $16.95 | Down $ -0.10 | $17.01 | $16.93 | 3,300 |
| 09:35 AM | $17.05 | Up $0.07 | $17.06 | $16.93 | 2,800 |
| 09:34 AM | $16.98 | Up $0.05 | $17.00 | $16.94 | 6,900 |
| 09:33 AM | $16.94 | Down $ -0.05 | $16.99 | $16.91 | 3,300 |
| 09:32 AM | $16.99 | Up $0.04 | $16.99 | $16.95 | 600 |
| 09:31 AM | $16.95 | Up $0.04 | $16.95 | $16.87 | 4,700 |
| 09:30 AM | $16.92 | Down $ -0.98 | $17.33 | $16.89 | 53,400 |
| Previous close | $17.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $16.20 | $16.63 | $16.72 | $16.17 | 352,100 |
| 12/07/2024 | $17.89 | $17.48 | $17.92 | $17.45 | 96,700 |
| 11/07/2024 | $17.36 | $17.33 | $17.44 | $17.24 | 35,500 |
| 10/07/2024 | $17.05 | $17.23 | $17.24 | $16.97 | 81,600 |
| 09/07/2024 | $17.26 | $17.44 | $17.48 | $17.19 | 36,900 |
| 08/07/2024 | $17.32 | $17.08 | $17.32 | $17.03 | 87,000 |
| 05/07/2024 | $17.02 | $17.42 | $17.42 | $17.02 | 75,400 |
| 04/07/2024 | $17.48 | $17.57 | $17.59 | $17.43 | 16,700 |
| 03/07/2024 | $17.31 | $17.43 | $17.47 | $17.27 | 34,400 |
| 02/07/2024 | $17.52 | $17.36 | $17.59 | $17.29 | 70,900 |
| 28/06/2024 | $17.69 | $17.88 | $17.88 | $17.53 | 72,900 |
| 27/06/2024 | $18.03 | $17.95 | $18.04 | $17.75 | 66,800 |
| 26/06/2024 | $17.85 | $18.24 | $18.25 | $17.85 | 73,500 |
| 25/06/2024 | $18.07 | $18.03 | $18.15 | $17.90 | 54,200 |
| 24/06/2024 | $18.12 | $18.27 | $18.28 | $18.11 | 30,700 |
| 21/06/2024 | $17.94 | $18.00 | $18.13 | $17.87 | 113,400 |
| 20/06/2024 | $18.12 | $18.30 | $18.32 | $18.10 | 47,600 |
| 19/06/2024 | $18.32 | $18.32 | $18.34 | $18.21 | 26,300 |
| 18/06/2024 | $18.58 | $18.45 | $18.77 | $18.40 | 67,200 |
| 17/06/2024 | $18.40 | $18.04 | $18.46 | $18.02 | 65,100 |
| 14/06/2024 | $17.98 | $18.16 | $18.16 | $17.79 | 121,800 |
| 13/06/2024 | $18.27 | $18.22 | $18.40 | $18.19 | 61,200 |
| 12/06/2024 | $18.59 | $19.13 | $19.14 | $18.55 | 73,800 |
| 11/06/2024 | $18.57 | $18.56 | $18.63 | $18.48 | 85,000 |
| 10/06/2024 | $18.50 | $18.69 | $18.69 | $18.50 | 98,200 |
| 07/06/2024 | $18.72 | $18.57 | $18.80 | $18.47 | 91,900 |
| 06/06/2024 | $18.84 | $19.35 | $19.36 | $18.75 | 124,600 |
| 05/06/2024 | $19.56 | $19.34 | $19.56 | $19.25 | 108,700 |
| 04/06/2024 | $19.45 | $19.62 | $19.68 | $19.41 | 84,100 |
| 03/06/2024 | $20.06 | $19.75 | $20.09 | $19.72 | 155,800 |
Graphs are not available, please refer to the detailed table