Find a quote
MEG ENERGY CORP.
25.08 Up 1.48 (5.90 %)
Delayed : 2025/01/20 16:15:06
- Previous close $23.60
- Opening $23.65
- Today High $25.14
- Today Low $23.65
- Price Bid $24.78
- Price Ask $24.78
- 52 Weeks High $33.70
- 52 Weeks Low $22.02
- Size Bid 2
- Size Ask 3
- Volume 2,230,136
Fundamentals
- P/E Ratio : 12.83
- Earnings/Share : 1.07
- Dividends/Share : $0.10
- Current Div. Yield : 1.69
- Market Cap (M) : 6,206.80
- Shares Out (M) : 263.00
- Exchange : XTSE
- Ex Dividend Date : 2024/12/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.08 | Down $ -0.02 | $25.08 | $25.08 | 167,700 |
| 03:59 PM | $25.10 | Down $ -0.02 | $25.12 | $25.07 | 23,500 |
| 03:58 PM | $25.12 | Up $0.00 | $25.14 | $25.12 | 31,800 |
| 03:57 PM | $25.12 | Up $0.00 | $25.13 | $25.12 | 8,400 |
| 03:56 PM | $25.12 | Up $0.00 | $25.13 | $25.11 | 9,200 |
| 03:55 PM | $25.12 | Up $0.07 | $25.12 | $25.04 | 36,600 |
| 03:54 PM | $25.05 | Up $0.00 | $25.06 | $25.04 | 2,600 |
| 03:53 PM | $25.05 | Up $0.00 | $25.06 | $25.05 | 1,600 |
| 03:52 PM | $25.05 | Up $0.03 | $25.05 | $25.02 | 7,300 |
| 03:51 PM | $25.02 | Up $0.00 | $25.02 | $25.01 | 2,800 |
| 03:50 PM | $25.02 | Down $ -0.05 | $25.05 | $25.01 | 17,400 |
| 03:49 PM | $25.07 | Up $0.03 | $25.07 | $25.04 | 6,700 |
| 03:48 PM | $25.04 | Up $0.02 | $25.04 | $25.02 | 3,300 |
| 03:47 PM | $25.02 | Up $0.00 | $25.02 | $25.01 | 800 |
| 03:46 PM | $25.02 | Up $0.01 | $25.02 | $25.01 | 3,100 |
| 03:45 PM | $25.01 | Down $ -0.02 | $25.04 | $25.01 | 2,700 |
| 03:44 PM | $25.04 | Down $0.00 | $25.04 | $25.02 | 13,900 |
| 03:43 PM | $25.04 | Down $ -0.01 | $25.05 | $25.03 | 10,900 |
| 03:42 PM | $25.05 | Up $0.03 | $25.06 | $25.02 | 6,400 |
| 03:41 PM | $25.02 | Up $0.00 | $25.02 | $25.02 | 1,200 |
| 03:40 PM | $25.02 | Down $ -0.01 | $25.04 | $25.02 | 3,500 |
| 03:39 PM | $25.03 | Down $ -0.02 | $25.06 | $25.01 | 18,400 |
| 03:38 PM | $25.06 | Up $0.00 | $25.06 | $25.06 | 400 |
| 03:37 PM | $25.06 | Down $ -0.01 | $25.07 | $25.05 | 22,300 |
| 03:36 PM | $25.07 | Up $0.05 | $25.07 | $25.01 | 33,600 |
| 03:35 PM | $25.01 | Up $0.02 | $25.01 | $25.00 | 6,500 |
| 03:34 PM | $24.99 | Up $0.03 | $24.99 | $24.97 | 2,900 |
| 03:33 PM | $24.96 | Up $0.01 | $24.96 | $24.94 | 4,300 |
| 03:32 PM | $24.95 | Down $ -0.04 | $24.98 | $24.95 | 4,400 |
| 03:31 PM | $24.99 | Down $0.00 | $24.99 | $24.99 | 500 |
| 03:30 PM | $24.99 | Down $ -0.01 | $25.03 | $24.99 | 16,900 |
| 03:29 PM | $25.00 | Down $0.00 | $25.00 | $25.00 | 100 |
| 03:28 PM | $25.00 | Up $0.01 | $25.00 | $25.00 | 1,300 |
| 03:27 PM | $24.99 | Up $0.01 | $24.99 | $24.99 | 1,200 |
| 03:26 PM | $24.98 | Down $ -0.01 | $25.00 | $24.98 | 3,000 |
| 03:25 PM | $24.99 | Up $0.00 | $24.99 | $24.98 | 3,000 |
| 03:24 PM | $24.99 | Down $ -0.01 | $25.00 | $24.99 | 8,000 |
| 03:23 PM | $25.00 | Up $0.01 | $25.00 | $25.00 | 200 |
| 03:22 PM | $24.99 | Up $0.00 | $24.99 | $24.98 | 6,100 |
| 03:20 PM | $24.99 | Down $ -0.05 | $25.02 | $24.99 | 8,600 |
| 03:20 PM | $24.99 | Up $0.00 | $25.02 | $24.99 | 0 |
| 03:19 PM | $25.04 | Up $0.06 | $25.04 | $25.00 | 13,700 |
| 03:17 PM | $24.98 | Up $0.02 | $24.98 | $24.97 | 2,300 |
| 03:17 PM | $24.98 | Up $0.00 | $24.98 | $24.97 | 0 |
| 03:16 PM | $24.96 | Up $0.00 | $24.97 | $24.96 | 6,200 |
| 03:15 PM | $24.96 | Up $0.05 | $24.96 | $24.92 | 2,900 |
| 03:14 PM | $24.91 | Down $0.00 | $24.92 | $24.91 | 1,100 |
| 03:13 PM | $24.92 | Up $0.02 | $24.92 | $24.89 | 7,300 |
| 03:12 PM | $24.89 | Down $ -0.01 | $24.89 | $24.89 | 200 |
| 03:11 PM | $24.90 | Up $0.00 | $24.91 | $24.90 | 2,800 |
| 03:10 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 100 |
| 03:09 PM | $24.90 | Down $ -0.02 | $24.93 | $24.90 | 2,500 |
| 03:08 PM | $24.92 | Down $ -0.01 | $24.94 | $24.92 | 2,200 |
| 03:07 PM | $24.93 | Down $ -0.01 | $24.95 | $24.93 | 3,900 |
| 03:06 PM | $24.94 | Up $0.00 | $24.95 | $24.94 | 1,800 |
| 03:05 PM | $24.94 | Down $ -0.01 | $24.95 | $24.94 | 2,000 |
| 03:04 PM | $24.95 | Up $0.00 | $24.95 | $24.95 | 600 |
| 03:03 PM | $24.95 | Down $ -0.03 | $24.98 | $24.95 | 15,000 |
| 03:02 PM | $24.98 | Up $0.00 | $24.98 | $24.97 | 1,200 |
| 03:01 PM | $24.98 | Up $0.00 | $24.98 | $24.98 | 800 |
| 03:00 PM | $24.98 | Up $0.01 | $24.98 | $24.98 | 300 |
| 02:59 PM | $24.97 | Down $ -0.01 | $24.97 | $24.97 | 300 |
| 02:57 PM | $24.98 | Up $0.00 | $24.98 | $24.97 | 11,900 |
| 02:57 PM | $24.98 | Up $0.00 | $24.98 | $24.97 | 0 |
| 02:56 PM | $24.98 | Up $0.00 | $24.98 | $24.98 | 1,000 |
| 02:55 PM | $24.98 | Up $0.00 | $24.98 | $24.97 | 4,600 |
| 02:54 PM | $24.98 | Up $0.01 | $24.98 | $24.98 | 4,300 |
| 02:53 PM | $24.97 | Down $ -0.01 | $24.97 | $24.97 | 3,600 |
| 02:52 PM | $24.98 | Up $0.01 | $24.98 | $24.98 | 1,000 |
| 02:51 PM | $24.97 | Up $0.00 | $24.97 | $24.97 | 900 |
| 02:50 PM | $24.97 | Up $0.00 | $24.97 | $24.95 | 4,600 |
| 02:49 PM | $24.97 | Down $ -0.01 | $24.99 | $24.97 | 8,300 |
| 02:48 PM | $24.98 | Up $0.02 | $24.98 | $24.97 | 11,500 |
| 02:47 PM | $24.97 | Up $0.00 | $24.97 | $24.96 | 11,800 |
| 02:46 PM | $24.96 | Up $0.00 | $24.96 | $24.96 | 4,400 |
| 02:44 PM | $24.96 | Down $ -0.01 | $24.96 | $24.96 | 2,200 |
| 02:44 PM | $24.96 | Up $0.00 | $24.96 | $24.96 | 0 |
| 02:41 PM | $24.97 | Up $0.00 | $24.97 | $24.97 | 1,700 |
| 02:41 PM | $24.97 | Up $0.00 | $24.97 | $24.97 | 0 |
| 02:41 PM | $24.97 | Up $0.00 | $24.97 | $24.97 | 0 |
| 02:40 PM | $24.97 | Down $ -0.02 | $24.98 | $24.97 | 5,400 |
| 02:39 PM | $24.99 | Up $0.00 | $25.00 | $24.99 | 7,500 |
| 02:38 PM | $24.99 | Up $0.01 | $24.99 | $24.98 | 4,900 |
| 02:37 PM | $24.98 | Up $0.00 | $24.98 | $24.97 | 700 |
| 02:36 PM | $24.98 | Up $0.00 | $24.98 | $24.98 | 2,300 |
| 02:35 PM | $24.98 | Up $0.00 | $24.98 | $24.98 | 400 |
| 02:34 PM | $24.98 | Down $0.00 | $24.98 | $24.98 | 200 |
| 02:31 PM | $24.98 | Up $0.03 | $24.99 | $24.96 | 2,300 |
| 02:31 PM | $24.98 | Up $0.00 | $24.99 | $24.96 | 0 |
| 02:31 PM | $24.98 | Up $0.00 | $24.99 | $24.96 | 0 |
| 02:28 PM | $24.96 | Down $ -0.03 | $24.98 | $24.96 | 9,700 |
| 02:28 PM | $24.96 | Up $0.00 | $24.98 | $24.96 | 0 |
| 02:28 PM | $24.96 | Up $0.00 | $24.98 | $24.96 | 0 |
| 02:27 PM | $24.98 | Down $ -0.01 | $24.99 | $24.98 | 6,700 |
| 02:26 PM | $24.99 | Up $0.02 | $25.00 | $24.97 | 10,600 |
| 02:25 PM | $24.97 | Up $0.02 | $24.98 | $24.95 | 19,600 |
| 02:24 PM | $24.96 | Up $0.01 | $24.96 | $24.95 | 2,300 |
| 02:23 PM | $24.95 | Up $0.00 | $24.95 | $24.95 | 100 |
| 02:22 PM | $24.94 | Up $0.00 | $24.94 | $24.94 | 500 |
| 02:21 PM | $24.94 | Up $0.00 | $24.94 | $24.94 | 5,400 |
| 02:20 PM | $24.94 | Down $ -0.01 | $24.94 | $24.94 | 100 |
| 02:19 PM | $24.95 | Up $0.00 | $24.95 | $24.95 | 1,300 |
| 02:18 PM | $24.95 | Up $0.00 | $24.95 | $24.95 | 800 |
| 02:16 PM | $24.95 | Up $0.01 | $24.95 | $24.94 | 2,700 |
| 02:16 PM | $24.95 | Up $0.00 | $24.95 | $24.94 | 0 |
| 02:15 PM | $24.94 | Down $ -0.01 | $24.95 | $24.94 | 600 |
| 02:14 PM | $24.95 | Down $ -0.02 | $24.96 | $24.95 | 6,300 |
| 02:13 PM | $24.97 | Down $ -0.01 | $24.97 | $24.97 | 4,500 |
| 02:12 PM | $24.98 | Up $0.02 | $24.98 | $24.96 | 700 |
| 02:11 PM | $24.96 | Up $0.01 | $24.96 | $24.96 | 6,800 |
| 02:10 PM | $24.96 | Up $0.01 | $24.96 | $24.96 | 1,500 |
| 02:09 PM | $24.95 | Down $ -0.02 | $24.97 | $24.95 | 7,400 |
| 02:08 PM | $24.96 | Up $0.05 | $24.96 | $24.92 | 12,100 |
| 02:06 PM | $24.92 | Up $0.00 | $24.92 | $24.91 | 6,300 |
| 02:06 PM | $24.92 | Up $0.00 | $24.92 | $24.91 | 0 |
| 02:05 PM | $24.91 | Down $0.00 | $24.92 | $24.91 | 5,800 |
| 02:04 PM | $24.92 | Down $ -0.01 | $24.92 | $24.92 | 1,100 |
| 02:03 PM | $24.92 | Down $0.00 | $24.93 | $24.92 | 5,500 |
| 02:02 PM | $24.93 | Up $0.00 | $24.93 | $24.92 | 9,300 |
| 02:01 PM | $24.92 | Up $0.03 | $24.93 | $24.91 | 4,000 |
| 02:00 PM | $24.89 | Down $ -0.01 | $24.91 | $24.89 | 15,800 |
| 01:59 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 400 |
| 01:58 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 500 |
| 01:57 PM | $24.90 | Down $0.00 | $24.90 | $24.90 | 100 |
| 01:56 PM | $24.90 | Up $0.01 | $24.90 | $24.89 | 10,500 |
| 01:55 PM | $24.89 | Up $0.00 | $24.89 | $24.89 | 100 |
| 01:54 PM | $24.89 | Down $0.00 | $24.89 | $24.89 | 100 |
| 01:53 PM | $24.89 | Down $ -0.02 | $24.91 | $24.89 | 5,800 |
| 01:52 PM | $24.91 | Down $0.00 | $24.91 | $24.90 | 1,400 |
| 01:51 PM | $24.91 | Up $0.01 | $24.92 | $24.91 | 11,400 |
| 01:50 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 5,600 |
| 01:49 PM | $24.90 | Up $0.00 | $24.90 | $24.89 | 2,300 |
| 01:48 PM | $24.89 | Down $0.00 | $24.90 | $24.89 | 4,800 |
| 01:47 PM | $24.90 | Up $0.00 | $24.90 | $24.89 | 1,600 |
| 01:46 PM | $24.90 | Down $0.00 | $24.90 | $24.90 | 200 |
| 01:45 PM | $24.90 | Up $0.00 | $24.91 | $24.90 | 6,500 |
| 01:43 PM | $24.90 | Up $0.00 | $24.90 | $24.88 | 3,500 |
| 01:43 PM | $24.90 | Up $0.00 | $24.90 | $24.88 | 0 |
| 01:42 PM | $24.90 | Down $ -0.01 | $24.91 | $24.90 | 2,500 |
| 01:41 PM | $24.91 | Down $ -0.02 | $24.93 | $24.91 | 5,900 |
| 01:40 PM | $24.93 | Up $0.03 | $24.95 | $24.90 | 15,300 |
| 01:39 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 1,000 |
| 01:38 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 1,700 |
| 01:37 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 900 |
| 01:36 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 800 |
| 01:35 PM | $24.90 | Up $0.00 | $24.92 | $24.90 | 8,600 |
| 01:34 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 1,500 |
| 01:33 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 500 |
| 01:31 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 700 |
| 01:31 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 0 |
| 01:30 PM | $24.90 | Up $0.01 | $24.90 | $24.90 | 2,200 |
| 01:29 PM | $24.89 | Up $0.01 | $24.92 | $24.88 | 9,700 |
| 01:28 PM | $24.88 | Up $0.02 | $24.88 | $24.87 | 1,300 |
| 01:27 PM | $24.86 | Up $0.00 | $24.86 | $24.85 | 8,700 |
| 01:26 PM | $24.86 | Down $ -0.02 | $24.86 | $24.86 | 1,700 |
| 01:25 PM | $24.88 | Down $ -0.01 | $24.90 | $24.88 | 3,800 |
| 01:23 PM | $24.89 | Down $ -0.01 | $24.90 | $24.89 | 1,500 |
| 01:23 PM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 01:22 PM | $24.90 | Down $ -0.02 | $24.94 | $24.90 | 11,100 |
| 01:21 PM | $24.92 | Down $ -0.01 | $24.93 | $24.92 | 1,700 |
| 01:20 PM | $24.93 | Up $0.00 | $24.93 | $24.90 | 6,300 |
| 01:19 PM | $24.93 | Up $0.03 | $24.93 | $24.91 | 4,900 |
| 01:18 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 500 |
| 01:17 PM | $24.90 | Down $ -0.01 | $24.90 | $24.90 | 3,100 |
| 01:16 PM | $24.91 | Up $0.02 | $24.91 | $24.90 | 2,300 |
| 01:15 PM | $24.89 | Down $ -0.01 | $24.90 | $24.89 | 3,300 |
| 01:13 PM | $24.90 | Down $ -0.01 | $24.92 | $24.89 | 9,100 |
| 01:13 PM | $24.90 | Up $0.00 | $24.92 | $24.89 | 0 |
| 01:12 PM | $24.91 | Up $0.05 | $24.91 | $24.88 | 2,700 |
| 01:09 PM | $24.86 | Up $0.01 | $24.86 | $24.84 | 11,300 |
| 01:09 PM | $24.86 | Up $0.00 | $24.86 | $24.84 | 0 |
| 01:09 PM | $24.86 | Up $0.00 | $24.86 | $24.84 | 0 |
| 01:07 PM | $24.85 | Up $0.04 | $24.85 | $24.83 | 3,300 |
| 01:07 PM | $24.85 | Up $0.00 | $24.85 | $24.83 | 0 |
| 01:06 PM | $24.81 | Down $ -0.01 | $24.82 | $24.81 | 900 |
| 01:05 PM | $24.82 | Down $ -0.06 | $24.88 | $24.82 | 6,000 |
| 01:04 PM | $24.88 | Up $0.00 | $24.89 | $24.88 | 9,900 |
| 01:03 PM | $24.88 | Up $0.00 | $24.88 | $24.88 | 100 |
| 01:02 PM | $24.88 | Up $0.01 | $24.88 | $24.87 | 300 |
| 01:01 PM | $24.87 | Up $0.02 | $24.87 | $24.84 | 1,500 |
| 01:00 PM | $24.85 | Up $0.02 | $24.85 | $24.84 | 2,300 |
| 12:59 PM | $24.83 | Up $0.01 | $24.83 | $24.83 | 4,000 |
| 12:58 PM | $24.82 | Up $0.01 | $24.82 | $24.81 | 2,600 |
| 12:57 PM | $24.81 | Up $0.01 | $24.81 | $24.80 | 1,200 |
| 12:56 PM | $24.80 | Up $0.01 | $24.80 | $24.80 | 300 |
| 12:55 PM | $24.79 | Up $0.01 | $24.79 | $24.79 | 700 |
| 12:53 PM | $24.78 | Down $ -0.01 | $24.79 | $24.78 | 3,900 |
| 12:53 PM | $24.78 | Up $0.00 | $24.79 | $24.78 | 0 |
| 12:52 PM | $24.79 | Up $0.01 | $24.79 | $24.78 | 800 |
| 12:51 PM | $24.78 | Up $0.05 | $24.78 | $24.74 | 1,700 |
| 12:50 PM | $24.73 | Up $0.03 | $24.73 | $24.72 | 400 |
| 12:49 PM | $24.70 | Up $0.03 | $24.70 | $24.68 | 500 |
| 12:48 PM | $24.67 | Up $0.00 | $24.68 | $24.67 | 3,600 |
| 12:47 PM | $24.67 | Down $ -0.03 | $24.68 | $24.67 | 1,900 |
| 12:46 PM | $24.70 | Down $ -0.03 | $24.71 | $24.70 | 4,000 |
| 12:45 PM | $24.73 | Up $0.05 | $24.73 | $24.68 | 1,400 |
| 12:44 PM | $24.68 | Up $0.00 | $24.70 | $24.68 | 1,800 |
| 12:43 PM | $24.68 | Up $0.01 | $24.68 | $24.66 | 3,100 |
| 12:42 PM | $24.67 | Up $0.00 | $24.67 | $24.66 | 1,200 |
| 12:41 PM | $24.67 | Down $ -0.01 | $24.68 | $24.65 | 4,100 |
| 12:40 PM | $24.68 | Up $0.01 | $24.68 | $24.68 | 400 |
| 12:39 PM | $24.67 | Up $0.06 | $24.67 | $24.62 | 7,300 |
| 12:38 PM | $24.62 | Up $0.00 | $24.62 | $24.61 | 2,100 |
| 12:37 PM | $24.62 | Down $ -0.01 | $24.62 | $24.62 | 2,400 |
| 12:36 PM | $24.63 | Up $0.02 | $24.63 | $24.61 | 1,600 |
| 12:35 PM | $24.61 | Up $0.00 | $24.63 | $24.60 | 7,400 |
| 12:34 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 6,400 |
| 12:33 PM | $24.60 | Up $0.02 | $24.60 | $24.59 | 3,400 |
| 12:31 PM | $24.58 | Down $ -0.01 | $24.61 | $24.58 | 9,300 |
| 12:31 PM | $24.58 | Up $0.00 | $24.61 | $24.58 | 0 |
| 12:30 PM | $24.59 | Up $0.01 | $24.59 | $24.58 | 1,600 |
| 12:27 PM | $24.58 | Down $ -0.01 | $24.59 | $24.58 | 1,900 |
| 12:27 PM | $24.58 | Up $0.00 | $24.59 | $24.58 | 0 |
| 12:27 PM | $24.58 | Up $0.00 | $24.59 | $24.58 | 0 |
| 12:25 PM | $24.59 | Up $0.00 | $24.60 | $24.59 | 500 |
| 12:25 PM | $24.59 | Up $0.00 | $24.60 | $24.59 | 0 |
| 12:24 PM | $24.59 | Up $0.02 | $24.59 | $24.57 | 1,100 |
| 12:23 PM | $24.57 | Up $0.00 | $24.59 | $24.57 | 1,800 |
| 12:21 PM | $24.57 | Down $ -0.02 | $24.57 | $24.57 | 900 |
| 12:21 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 0 |
| 12:20 PM | $24.59 | Down $ -0.01 | $24.63 | $24.59 | 7,300 |
| 12:18 PM | $24.60 | Down $ -0.01 | $24.61 | $24.60 | 3,400 |
| 12:18 PM | $24.60 | Up $0.00 | $24.61 | $24.60 | 0 |
| 12:17 PM | $24.61 | Down $ -0.02 | $24.63 | $24.61 | 2,800 |
| 12:16 PM | $24.63 | Down $0.00 | $24.64 | $24.63 | 400 |
| 12:15 PM | $24.63 | Up $0.03 | $24.63 | $24.59 | 19,200 |
| 12:14 PM | $24.60 | Up $0.01 | $24.61 | $24.60 | 1,800 |
| 12:13 PM | $24.59 | Down $ -0.06 | $24.64 | $24.59 | 4,200 |
| 12:12 PM | $24.65 | Down $ -0.03 | $24.66 | $24.65 | 3,700 |
| 12:11 PM | $24.68 | Down $ -0.02 | $24.71 | $24.68 | 2,500 |
| 12:10 PM | $24.70 | Up $0.01 | $24.70 | $24.70 | 400 |
| 12:09 PM | $24.69 | Up $0.02 | $24.69 | $24.64 | 6,300 |
| 12:08 PM | $24.67 | Down $ -0.01 | $24.67 | $24.67 | 1,000 |
| 12:07 PM | $24.68 | Down $ -0.01 | $24.69 | $24.68 | 2,900 |
| 12:06 PM | $24.69 | Down $ -0.01 | $24.69 | $24.69 | 1,000 |
| 12:05 PM | $24.70 | Up $0.01 | $24.70 | $24.70 | 4,300 |
| 12:04 PM | $24.69 | Down $ -0.01 | $24.69 | $24.69 | 1,000 |
| 12:03 PM | $24.70 | Up $0.00 | $24.71 | $24.70 | 1,500 |
| 12:02 PM | $24.70 | Up $0.01 | $24.70 | $24.68 | 13,600 |
| 12:01 PM | $24.69 | Down $ -0.01 | $24.70 | $24.69 | 2,400 |
| 12:00 PM | $24.70 | Up $0.02 | $24.70 | $24.69 | 5,500 |
| 11:59 AM | $24.68 | Down $ -0.01 | $24.68 | $24.68 | 2,100 |
| 11:57 AM | $24.69 | Down $ -0.01 | $24.69 | $24.69 | 2,200 |
| 11:57 AM | $24.69 | Up $0.00 | $24.69 | $24.69 | 0 |
| 11:55 AM | $24.70 | Up $0.01 | $24.71 | $24.70 | 3,100 |
| 11:55 AM | $24.70 | Up $0.00 | $24.71 | $24.70 | 0 |
| 11:54 AM | $24.69 | Down $ -0.01 | $24.72 | $24.69 | 9,600 |
| 11:53 AM | $24.70 | Up $0.00 | $24.72 | $24.70 | 2,300 |
| 11:52 AM | $24.70 | Up $0.01 | $24.72 | $24.69 | 12,700 |
| 11:51 AM | $24.69 | Up $0.01 | $24.71 | $24.69 | 11,900 |
| 11:50 AM | $24.68 | Up $0.04 | $24.68 | $24.64 | 9,300 |
| 11:49 AM | $24.64 | Down $ -0.01 | $24.65 | $24.64 | 3,500 |
| 11:48 AM | $24.65 | Down $ -0.03 | $24.65 | $24.65 | 1,100 |
| 11:47 AM | $24.68 | Down $ -0.02 | $24.70 | $24.68 | 10,900 |
| 11:46 AM | $24.70 | Down $ -0.02 | $24.74 | $24.70 | 2,400 |
| 11:45 AM | $24.72 | Up $0.00 | $24.73 | $24.70 | 7,000 |
| 11:44 AM | $24.72 | Down $ -0.04 | $24.74 | $24.70 | 5,700 |
| 11:43 AM | $24.76 | Up $0.00 | $24.78 | $24.76 | 4,500 |
| 11:42 AM | $24.76 | Up $0.00 | $24.76 | $24.76 | 100 |
| 11:41 AM | $24.76 | Down $ -0.01 | $24.78 | $24.76 | 1,100 |
| 11:40 AM | $24.77 | Up $0.02 | $24.78 | $24.74 | 19,400 |
| 11:39 AM | $24.75 | Up $0.00 | $24.75 | $24.74 | 800 |
| 11:38 AM | $24.75 | Down $ -0.01 | $24.75 | $24.75 | 1,800 |
| 11:37 AM | $24.76 | Up $0.00 | $24.76 | $24.76 | 1,100 |
| 11:36 AM | $24.76 | Down $ -0.03 | $24.78 | $24.76 | 12,200 |
| 11:35 AM | $24.79 | Up $0.01 | $24.79 | $24.78 | 700 |
| 11:34 AM | $24.78 | Down $ -0.02 | $24.79 | $24.78 | 2,200 |
| 11:33 AM | $24.80 | Up $0.01 | $24.81 | $24.78 | 15,300 |
| 11:32 AM | $24.79 | Down $ -0.01 | $24.79 | $24.79 | 1,100 |
| 11:31 AM | $24.80 | Up $0.01 | $24.80 | $24.80 | 400 |
| 11:29 AM | $24.79 | Down $ -0.01 | $24.80 | $24.79 | 1,300 |
| 11:29 AM | $24.79 | Up $0.00 | $24.80 | $24.79 | 0 |
| 11:28 AM | $24.80 | Down $ -0.07 | $24.86 | $24.80 | 1,900 |
| 11:27 AM | $24.87 | Down $ -0.02 | $24.90 | $24.87 | 8,800 |
| 11:26 AM | $24.90 | Up $0.00 | $24.90 | $24.90 | 200 |
| 11:25 AM | $24.89 | Down $ -0.04 | $24.93 | $24.89 | 3,400 |
| 11:24 AM | $24.93 | Up $0.01 | $24.93 | $24.93 | 100 |
| 11:23 AM | $24.92 | Up $0.01 | $24.92 | $24.89 | 2,800 |
| 11:22 AM | $24.91 | Up $0.03 | $24.91 | $24.87 | 7,700 |
| 11:21 AM | $24.88 | Down $ -0.02 | $24.90 | $24.88 | 2,500 |
| 11:20 AM | $24.90 | Up $0.00 | $24.92 | $24.89 | 1,300 |
| 11:19 AM | $24.90 | Down $ -0.03 | $24.91 | $24.90 | 2,300 |
| 11:18 AM | $24.93 | Up $0.01 | $24.93 | $24.89 | 30,000 |
| 11:17 AM | $24.92 | Down $ -0.07 | $25.00 | $24.92 | 11,300 |
| 11:16 AM | $24.99 | Up $0.02 | $24.99 | $24.90 | 41,500 |
| 11:15 AM | $24.97 | Up $0.02 | $25.03 | $24.94 | 50,800 |
| 11:12 AM | $24.95 | Up $0.04 | $24.95 | $24.92 | 1,100 |
| 11:12 AM | $24.95 | Up $0.00 | $24.95 | $24.92 | 0 |
| 11:12 AM | $24.95 | Up $0.00 | $24.95 | $24.92 | 0 |
| 11:11 AM | $24.91 | Down $ -0.01 | $24.97 | $24.91 | 13,400 |
| 11:10 AM | $24.92 | Up $0.04 | $24.92 | $24.88 | 4,000 |
| 11:09 AM | $24.88 | Down $ -0.04 | $24.94 | $24.88 | 4,200 |
| 11:08 AM | $24.92 | Up $0.06 | $24.92 | $24.88 | 3,300 |
| 11:07 AM | $24.86 | Up $0.03 | $24.89 | $24.85 | 5,700 |
| 11:06 AM | $24.83 | Down $ -0.09 | $24.91 | $24.83 | 61,700 |
| 11:05 AM | $24.92 | Up $0.02 | $24.94 | $24.90 | 24,700 |
| 11:04 AM | $24.90 | Up $0.00 | $24.94 | $24.88 | 21,800 |
| 11:03 AM | $24.90 | Down $ -0.02 | $24.90 | $24.89 | 1,200 |
| 11:02 AM | $24.92 | Down $ -0.01 | $24.94 | $24.92 | 8,000 |
| 11:01 AM | $24.93 | Up $0.07 | $24.93 | $24.87 | 12,600 |
| 11:00 AM | $24.86 | Up $0.00 | $24.86 | $24.86 | 400 |
| 10:59 AM | $24.86 | Down $ -0.02 | $24.88 | $24.84 | 6,200 |
| 10:57 AM | $24.88 | Down $0.00 | $24.88 | $24.87 | 9,500 |
| 10:57 AM | $24.88 | Up $0.00 | $24.88 | $24.87 | 0 |
| 10:56 AM | $24.88 | Up $0.01 | $24.88 | $24.87 | 2,900 |
| 10:55 AM | $24.87 | Up $0.03 | $24.87 | $24.84 | 12,200 |
| 10:54 AM | $24.84 | Up $0.05 | $24.84 | $24.80 | 8,900 |
| 10:53 AM | $24.79 | Up $0.00 | $24.79 | $24.79 | 200 |
| 10:52 AM | $24.79 | Up $0.07 | $24.79 | $24.72 | 22,300 |
| 10:51 AM | $24.72 | Down $ -0.01 | $24.73 | $24.72 | 15,500 |
| 10:50 AM | $24.73 | Down $0.00 | $24.75 | $24.73 | 2,900 |
| 10:49 AM | $24.73 | Up $0.01 | $24.73 | $24.73 | 700 |
| 10:48 AM | $24.72 | Down $ -0.04 | $24.75 | $24.72 | 1,900 |
| 10:47 AM | $24.76 | Up $0.00 | $24.77 | $24.76 | 700 |
| 10:45 AM | $24.76 | Down $ -0.02 | $24.79 | $24.76 | 200 |
| 10:45 AM | $24.76 | Up $0.00 | $24.79 | $24.76 | 0 |
| 10:44 AM | $24.78 | Up $0.01 | $24.78 | $24.78 | 600 |
| 10:43 AM | $24.77 | Down $ -0.03 | $24.79 | $24.77 | 400 |
| 10:42 AM | $24.80 | Up $0.01 | $24.83 | $24.80 | 8,000 |
| 10:41 AM | $24.79 | Down $ -0.03 | $24.81 | $24.77 | 9,000 |
| 10:40 AM | $24.82 | Up $0.07 | $24.82 | $24.75 | 17,800 |
| 10:39 AM | $24.75 | Down $ -0.02 | $24.75 | $24.75 | 400 |
| 10:37 AM | $24.76 | Up $0.01 | $24.76 | $24.76 | 6,600 |
| 10:37 AM | $24.76 | Up $0.00 | $24.76 | $24.76 | 0 |
| 10:36 AM | $24.75 | Up $0.01 | $24.75 | $24.75 | 200 |
| 10:35 AM | $24.74 | Up $0.01 | $24.74 | $24.72 | 2,200 |
| 10:34 AM | $24.73 | Down $ -0.04 | $24.77 | $24.73 | 3,400 |
| 10:33 AM | $24.77 | Up $0.01 | $24.77 | $24.76 | 11,400 |
| 10:31 AM | $24.76 | Down $ -0.01 | $24.77 | $24.73 | 1,800 |
| 10:31 AM | $24.76 | Up $0.00 | $24.77 | $24.73 | 0 |
| 10:30 AM | $24.78 | Up $0.04 | $24.78 | $24.72 | 24,400 |
| 10:29 AM | $24.74 | Up $0.00 | $24.74 | $24.74 | 200 |
| 10:28 AM | $24.74 | Up $0.00 | $24.74 | $24.73 | 2,500 |
| 10:27 AM | $24.74 | Down $ -0.02 | $24.77 | $24.71 | 3,200 |
| 10:26 AM | $24.76 | Up $0.06 | $24.77 | $24.71 | 11,300 |
| 10:25 AM | $24.70 | Up $0.04 | $24.70 | $24.66 | 8,600 |
| 10:24 AM | $24.66 | Down $ -0.05 | $24.70 | $24.66 | 7,600 |
| 10:23 AM | $24.71 | Up $0.02 | $24.71 | $24.70 | 800 |
| 10:22 AM | $24.69 | Up $0.00 | $24.69 | $24.69 | 100 |
| 10:21 AM | $24.69 | Up $0.02 | $24.69 | $24.67 | 2,700 |
| 10:20 AM | $24.67 | Up $0.03 | $24.67 | $24.62 | 5,100 |
| 10:19 AM | $24.64 | Up $0.04 | $24.64 | $24.59 | 2,000 |
| 10:18 AM | $24.60 | Up $0.05 | $24.60 | $24.55 | 8,600 |
| 10:17 AM | $24.55 | Up $0.04 | $24.55 | $24.53 | 4,300 |
| 10:16 AM | $24.51 | Down $ -0.04 | $24.54 | $24.50 | 4,000 |
| 10:15 AM | $24.55 | Up $0.02 | $24.55 | $24.54 | 1,900 |
| 10:14 AM | $24.53 | Down $ -0.01 | $24.54 | $24.53 | 900 |
| 10:13 AM | $24.54 | Up $0.05 | $24.54 | $24.50 | 3,100 |
| 10:12 AM | $24.49 | Up $0.00 | $24.49 | $24.49 | 800 |
| 10:11 AM | $24.49 | Up $0.00 | $24.52 | $24.47 | 7,600 |
| 10:10 AM | $24.49 | Up $0.02 | $24.49 | $24.48 | 1,000 |
| 10:09 AM | $24.47 | Up $0.00 | $24.49 | $24.47 | 6,600 |
| 10:08 AM | $24.47 | Down $ -0.01 | $24.47 | $24.47 | 400 |
| 10:07 AM | $24.48 | Up $0.01 | $24.48 | $24.47 | 300 |
| 10:06 AM | $24.47 | Up $0.02 | $24.47 | $24.46 | 1,100 |
| 10:05 AM | $24.45 | Up $0.00 | $24.46 | $24.43 | 3,200 |
| 10:04 AM | $24.45 | Up $0.05 | $24.45 | $24.40 | 4,400 |
| 10:03 AM | $24.40 | Down $ -0.01 | $24.41 | $24.37 | 1,700 |
| 10:02 AM | $24.41 | Up $0.04 | $24.42 | $24.37 | 3,500 |
| 10:01 AM | $24.37 | Up $0.01 | $24.37 | $24.32 | 2,900 |
| 10:00 AM | $24.36 | Down $ -0.10 | $24.46 | $24.36 | 1,300 |
| 09:59 AM | $24.46 | Up $0.01 | $24.46 | $24.45 | 6,400 |
| 09:58 AM | $24.45 | Up $0.05 | $24.45 | $24.40 | 5,500 |
| 09:57 AM | $24.40 | Down $ -0.03 | $24.45 | $24.40 | 3,900 |
| 09:56 AM | $24.43 | Up $0.04 | $24.43 | $24.32 | 14,500 |
| 09:55 AM | $24.39 | Down $ -0.01 | $24.40 | $24.38 | 2,900 |
| 09:54 AM | $24.40 | Down $ -0.02 | $24.43 | $24.39 | 2,500 |
| 09:53 AM | $24.42 | Down $ -0.07 | $24.53 | $24.42 | 4,900 |
| 09:52 AM | $24.49 | Up $0.01 | $24.53 | $24.47 | 19,600 |
| 09:51 AM | $24.48 | Up $0.06 | $24.49 | $24.42 | 30,500 |
| 09:50 AM | $24.42 | Down $ -0.03 | $24.45 | $24.40 | 3,900 |
| 09:49 AM | $24.45 | Up $0.05 | $24.45 | $24.40 | 8,700 |
| 09:48 AM | $24.40 | Down $ -0.04 | $24.44 | $24.40 | 3,700 |
| 09:47 AM | $24.44 | Up $0.04 | $24.44 | $24.38 | 7,100 |
| 09:46 AM | $24.40 | Down $ -0.03 | $24.43 | $24.36 | 20,300 |
| 09:45 AM | $24.43 | Up $0.04 | $24.43 | $24.36 | 6,000 |
| 09:44 AM | $24.39 | Up $0.06 | $24.39 | $24.34 | 5,800 |
| 09:43 AM | $24.33 | Up $0.06 | $24.33 | $24.26 | 4,300 |
| 09:42 AM | $24.27 | Up $0.02 | $24.30 | $24.25 | 2,600 |
| 09:41 AM | $24.25 | Up $0.02 | $24.28 | $24.24 | 9,500 |
| 09:40 AM | $24.23 | Up $0.10 | $24.23 | $24.13 | 3,100 |
| 09:39 AM | $24.13 | Down $ -0.05 | $24.19 | $24.13 | 1,900 |
| 09:38 AM | $24.18 | Down $ -0.16 | $24.34 | $24.18 | 8,900 |
| 09:37 AM | $24.34 | Up $0.16 | $24.34 | $24.20 | 17,800 |
| 09:36 AM | $24.18 | Up $0.10 | $24.22 | $24.09 | 11,000 |
| 09:35 AM | $24.08 | Up $0.01 | $24.16 | $24.08 | 6,900 |
| 09:34 AM | $24.07 | Down $ -0.19 | $24.30 | $24.07 | 12,200 |
| 09:33 AM | $24.26 | Up $0.18 | $24.26 | $24.09 | 12,200 |
| 09:32 AM | $24.08 | Down $ -0.02 | $24.08 | $23.93 | 2,400 |
| 09:31 AM | $24.10 | Up $0.23 | $24.14 | $23.87 | 15,100 |
| 09:30 AM | $23.87 | Up $0.27 | $23.87 | $23.65 | 38,500 |
| Previous close | $23.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/01/2025 | $25.04 | $24.69 | $25.04 | $24.57 | 684,400 |
| 17/01/2025 | $23.60 | $23.22 | $23.71 | $23.11 | 1,864,600 |
| 16/01/2025 | $23.23 | $23.27 | $23.38 | $23.03 | 1,906,200 |
| 15/01/2025 | $24.00 | $24.07 | $24.16 | $23.72 | 1,462,200 |
| 14/01/2025 | $23.71 | $23.36 | $23.86 | $23.35 | 1,471,400 |
| 13/01/2025 | $23.70 | $25.09 | $25.10 | $23.65 | 3,496,800 |
| 10/01/2025 | $25.10 | $25.37 | $25.43 | $25.00 | 1,608,600 |
| 09/01/2025 | $24.64 | $24.55 | $24.68 | $24.52 | 576,600 |
| 08/01/2025 | $24.26 | $24.48 | $24.48 | $23.96 | 1,286,200 |
| 07/01/2025 | $24.68 | $24.72 | $24.78 | $24.50 | 1,252,100 |
| 06/01/2025 | $24.18 | $24.49 | $24.60 | $24.13 | 1,370,300 |
| 03/01/2025 | $23.84 | $23.78 | $23.90 | $23.76 | 1,834,000 |
| 02/01/2025 | $23.99 | $24.24 | $24.25 | $23.72 | 1,037,100 |
| 31/12/2024 | $23.60 | $23.26 | $23.62 | $23.24 | 945,100 |
| 30/12/2024 | $22.86 | $23.16 | $23.34 | $22.84 | 1,041,800 |
| 27/12/2024 | $23.04 | $23.12 | $23.20 | $22.98 | 776,600 |
| 24/12/2024 | $23.16 | $23.21 | $23.30 | $23.11 | 260,000 |
| 23/12/2024 | $22.71 | $22.54 | $22.74 | $22.48 | 1,368,200 |
| 20/12/2024 | $22.18 | $22.41 | $22.43 | $22.15 | 1,561,800 |
| 19/12/2024 | $22.44 | $22.56 | $22.59 | $22.33 | 1,508,400 |
| 18/12/2024 | $22.61 | $23.20 | $23.31 | $22.36 | 1,490,700 |
| 17/12/2024 | $23.19 | $22.91 | $23.27 | $22.83 | 1,501,300 |
| 16/12/2024 | $23.26 | $23.39 | $23.42 | $23.22 | 1,131,800 |
| 13/12/2024 | $23.73 | $23.74 | $23.79 | $23.51 | 1,655,800 |
| 12/12/2024 | $23.80 | $23.56 | $23.99 | $23.56 | 1,833,100 |
| 11/12/2024 | $24.27 | $23.68 | $24.33 | $23.56 | 2,444,500 |
| 10/12/2024 | $23.50 | $23.71 | $23.79 | $23.44 | 953,900 |
| 09/12/2024 | $23.68 | $24.12 | $24.20 | $23.64 | 1,271,100 |
| 06/12/2024 | $23.80 | $23.67 | $23.88 | $23.57 | 1,313,100 |
| 05/12/2024 | $24.64 | $24.68 | $24.86 | $24.59 | 742,900 |
Graphs are not available, please refer to the detailed table