Find a quote
MANULIFE FIN
42.54 Down -0.12 (-0.28 %)
Delayed : 2025/02/04 16:00:01
- Previous close $42.66
- Opening $42.86
- Today High $42.91
- Today Low $42.50
- Price Bid $42.50
- Price Ask $42.50
- 52 Weeks High $46.42
- 52 Weeks Low $29.09
- Size Bid 9
- Size Ask 9
- Volume 8,551,103
Fundamentals
- P/E Ratio : 15.09
- Earnings/Share : 1.57
- Dividends/Share : $0.40
- Current Div. Yield : 3.76
- Market Cap (M) : 73,540.37
- Shares Out (M) : 1,728.73
- Exchange : XTSE
- Ex Dividend Date : 2024/11/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.54 | Up $0.01 | $42.54 | $42.54 | 6,830,200 |
| 03:59 PM | $42.53 | Down $ -0.01 | $42.56 | $42.53 | 37,600 |
| 03:58 PM | $42.54 | Up $0.01 | $42.54 | $42.53 | 10,700 |
| 03:57 PM | $42.53 | Down $ -0.01 | $42.55 | $42.53 | 16,500 |
| 03:56 PM | $42.54 | Down $ -0.02 | $42.56 | $42.54 | 21,100 |
| 03:55 PM | $42.56 | Up $0.04 | $42.57 | $42.51 | 42,800 |
| 03:54 PM | $42.53 | Up $0.02 | $42.54 | $42.51 | 8,000 |
| 03:53 PM | $42.51 | Up $0.00 | $42.51 | $42.51 | 4,900 |
| 03:52 PM | $42.51 | Up $0.01 | $42.51 | $42.50 | 4,900 |
| 03:51 PM | $42.50 | Down $ -0.03 | $42.53 | $42.50 | 25,700 |
| 03:50 PM | $42.53 | Up $0.02 | $42.53 | $42.50 | 28,800 |
| 03:49 PM | $42.51 | Down $ -0.02 | $42.54 | $42.51 | 10,000 |
| 03:48 PM | $42.54 | Up $0.00 | $42.54 | $42.53 | 3,000 |
| 03:47 PM | $42.54 | Up $0.01 | $42.54 | $42.53 | 5,800 |
| 03:46 PM | $42.53 | Down $ -0.02 | $42.55 | $42.53 | 2,900 |
| 03:45 PM | $42.55 | Down $ -0.01 | $42.56 | $42.55 | 3,500 |
| 03:44 PM | $42.56 | Up $0.01 | $42.56 | $42.54 | 2,500 |
| 03:43 PM | $42.55 | Up $0.01 | $42.55 | $42.54 | 5,200 |
| 03:42 PM | $42.54 | Up $0.00 | $42.55 | $42.54 | 2,000 |
| 03:41 PM | $42.54 | Down $ -0.03 | $42.58 | $42.53 | 16,800 |
| 03:40 PM | $42.57 | Up $0.00 | $42.58 | $42.57 | 2,200 |
| 03:39 PM | $42.57 | Up $0.01 | $42.57 | $42.57 | 3,100 |
| 03:38 PM | $42.56 | Up $0.00 | $42.56 | $42.55 | 2,700 |
| 03:37 PM | $42.56 | Up $0.01 | $42.56 | $42.54 | 5,000 |
| 03:36 PM | $42.55 | Up $0.00 | $42.55 | $42.55 | 6,400 |
| 03:35 PM | $42.55 | Up $0.01 | $42.56 | $42.54 | 5,100 |
| 03:34 PM | $42.54 | Up $0.01 | $42.55 | $42.53 | 6,200 |
| 03:33 PM | $42.53 | Up $0.01 | $42.53 | $42.52 | 3,800 |
| 03:32 PM | $42.52 | Down $ -0.01 | $42.53 | $42.51 | 7,300 |
| 03:31 PM | $42.53 | Up $0.00 | $42.54 | $42.53 | 500 |
| 03:30 PM | $42.53 | Up $0.01 | $42.53 | $42.52 | 6,600 |
| 03:29 PM | $42.52 | Down $ -0.01 | $42.52 | $42.52 | 2,800 |
| 03:28 PM | $42.53 | Up $0.00 | $42.54 | $42.52 | 5,300 |
| 03:27 PM | $42.53 | Down $ -0.02 | $42.54 | $42.52 | 11,200 |
| 03:26 PM | $42.55 | Up $0.01 | $42.55 | $42.54 | 7,100 |
| 03:25 PM | $42.54 | Down $ -0.01 | $42.56 | $42.54 | 3,800 |
| 03:24 PM | $42.55 | Down $ -0.01 | $42.56 | $42.54 | 7,400 |
| 03:23 PM | $42.56 | Up $0.00 | $42.57 | $42.56 | 2,800 |
| 03:22 PM | $42.56 | Up $0.01 | $42.57 | $42.55 | 4,400 |
| 03:21 PM | $42.56 | Down $ -0.02 | $42.57 | $42.56 | 2,300 |
| 03:20 PM | $42.58 | Down $ -0.01 | $42.59 | $42.57 | 3,600 |
| 03:19 PM | $42.59 | Up $0.00 | $42.59 | $42.59 | 1,100 |
| 03:18 PM | $42.59 | Down $ -0.02 | $42.60 | $42.59 | 900 |
| 03:17 PM | $42.61 | Up $0.02 | $42.61 | $42.59 | 3,000 |
| 03:16 PM | $42.60 | Down $ -0.02 | $42.61 | $42.60 | 1,000 |
| 03:15 PM | $42.61 | Down $ -0.02 | $42.61 | $42.61 | 1,100 |
| 03:14 PM | $42.63 | Down $ -0.02 | $42.65 | $42.63 | 4,700 |
| 03:13 PM | $42.66 | Down $0.00 | $42.66 | $42.66 | 200 |
| 03:12 PM | $42.66 | Up $0.02 | $42.66 | $42.65 | 600 |
| 03:11 PM | $42.64 | Up $0.01 | $42.64 | $42.63 | 1,400 |
| 03:10 PM | $42.63 | Down $ -0.01 | $42.64 | $42.63 | 4,200 |
| 03:09 PM | $42.64 | Up $0.01 | $42.64 | $42.64 | 600 |
| 03:08 PM | $42.64 | Down $ -0.01 | $42.64 | $42.64 | 400 |
| 03:07 PM | $42.64 | Up $0.01 | $42.64 | $42.62 | 2,600 |
| 03:06 PM | $42.63 | Down $ -0.01 | $42.63 | $42.63 | 1,500 |
| 03:05 PM | $42.64 | Up $0.02 | $42.64 | $42.63 | 1,800 |
| 03:04 PM | $42.62 | Up $0.02 | $42.62 | $42.60 | 6,700 |
| 03:03 PM | $42.60 | Down $ -0.01 | $42.60 | $42.60 | 2,400 |
| 03:02 PM | $42.61 | Down $ -0.01 | $42.61 | $42.59 | 8,000 |
| 03:01 PM | $42.62 | Up $0.01 | $42.62 | $42.60 | 900 |
| 03:00 PM | $42.61 | Up $0.00 | $42.61 | $42.59 | 6,400 |
| 02:59 PM | $42.61 | Down $ -0.03 | $42.64 | $42.58 | 20,200 |
| 02:58 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 200 |
| 02:57 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 600 |
| 02:55 PM | $42.64 | Up $0.02 | $42.64 | $42.63 | 4,800 |
| 02:55 PM | $42.64 | Up $0.00 | $42.64 | $42.63 | 0 |
| 02:54 PM | $42.63 | Down $ -0.02 | $42.65 | $42.63 | 3,700 |
| 02:53 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 2,900 |
| 02:52 PM | $42.64 | Down $ -0.01 | $42.64 | $42.64 | 2,800 |
| 02:51 PM | $42.65 | Up $0.01 | $42.65 | $42.65 | 1,000 |
| 02:50 PM | $42.64 | Down $ -0.02 | $42.66 | $42.64 | 2,400 |
| 02:48 PM | $42.66 | Down $ -0.01 | $42.67 | $42.66 | 3,900 |
| 02:48 PM | $42.66 | Up $0.00 | $42.67 | $42.66 | 0 |
| 02:47 PM | $42.67 | Down $ -0.03 | $42.69 | $42.66 | 10,600 |
| 02:46 PM | $42.70 | Down $ -0.03 | $42.73 | $42.70 | 14,300 |
| 02:45 PM | $42.74 | Down $ -0.01 | $42.75 | $42.73 | 16,000 |
| 02:43 PM | $42.75 | Down $ -0.01 | $42.75 | $42.75 | 200 |
| 02:43 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 0 |
| 02:42 PM | $42.75 | Up $0.01 | $42.76 | $42.75 | 9,700 |
| 02:41 PM | $42.74 | Down $0.00 | $42.75 | $42.74 | 400 |
| 02:40 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 100 |
| 02:39 PM | $42.75 | Down $ -0.01 | $42.75 | $42.74 | 700 |
| 02:38 PM | $42.75 | Up $0.00 | $42.76 | $42.75 | 4,000 |
| 02:37 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 700 |
| 02:36 PM | $42.75 | Up $0.01 | $42.75 | $42.75 | 7,500 |
| 02:35 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 400 |
| 02:34 PM | $42.75 | Down $ -0.01 | $42.76 | $42.75 | 3,100 |
| 02:33 PM | $42.75 | Up $0.01 | $42.75 | $42.75 | 1,400 |
| 02:32 PM | $42.74 | Down $ -0.01 | $42.75 | $42.74 | 2,000 |
| 02:31 PM | $42.75 | Up $0.01 | $42.75 | $42.74 | 1,300 |
| 02:30 PM | $42.74 | Up $0.01 | $42.74 | $42.74 | 500 |
| 02:29 PM | $42.73 | Down $ -0.02 | $42.74 | $42.72 | 4,700 |
| 02:28 PM | $42.75 | Up $0.01 | $42.78 | $42.75 | 14,600 |
| 02:27 PM | $42.74 | Up $0.01 | $42.74 | $42.73 | 10,800 |
| 02:26 PM | $42.73 | Up $0.00 | $42.73 | $42.73 | 2,900 |
| 02:25 PM | $42.73 | Down $ -0.01 | $42.74 | $42.73 | 1,700 |
| 02:24 PM | $42.74 | Up $0.01 | $42.74 | $42.72 | 11,600 |
| 02:23 PM | $42.73 | Up $0.00 | $42.74 | $42.73 | 4,800 |
| 02:22 PM | $42.73 | Up $0.00 | $42.73 | $42.73 | 21,300 |
| 02:21 PM | $42.73 | Up $0.00 | $42.74 | $42.73 | 1,600 |
| 02:20 PM | $42.73 | Up $0.01 | $42.73 | $42.73 | 300 |
| 02:19 PM | $42.72 | Down $ -0.01 | $42.73 | $42.72 | 1,500 |
| 02:18 PM | $42.73 | Down $ -0.01 | $42.75 | $42.73 | 1,700 |
| 02:17 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 200 |
| 02:16 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 1,900 |
| 02:15 PM | $42.74 | Down $0.00 | $42.75 | $42.74 | 1,000 |
| 02:14 PM | $42.75 | Up $0.00 | $42.75 | $42.73 | 2,800 |
| 02:13 PM | $42.75 | Down $ -0.01 | $42.75 | $42.74 | 700 |
| 02:12 PM | $42.75 | Up $0.00 | $42.76 | $42.75 | 1,800 |
| 02:11 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 300 |
| 02:10 PM | $42.75 | Up $0.01 | $42.75 | $42.74 | 7,700 |
| 02:09 PM | $42.75 | Up $0.02 | $42.75 | $42.73 | 1,300 |
| 02:08 PM | $42.73 | Up $0.00 | $42.74 | $42.73 | 800 |
| 02:07 PM | $42.73 | Up $0.01 | $42.73 | $42.70 | 2,500 |
| 02:06 PM | $42.72 | Up $0.02 | $42.72 | $42.70 | 4,100 |
| 02:05 PM | $42.70 | Up $0.03 | $42.70 | $42.67 | 3,600 |
| 02:04 PM | $42.67 | Down $ -0.02 | $42.68 | $42.67 | 2,600 |
| 02:03 PM | $42.69 | Up $0.01 | $42.69 | $42.68 | 1,300 |
| 02:02 PM | $42.68 | Up $0.02 | $42.68 | $42.67 | 9,200 |
| 02:01 PM | $42.67 | Up $0.02 | $42.67 | $42.66 | 4,300 |
| 02:00 PM | $42.65 | Down $ -0.01 | $42.65 | $42.65 | 100 |
| 01:59 PM | $42.66 | Down $ -0.01 | $42.66 | $42.65 | 1,800 |
| 01:58 PM | $42.67 | Up $0.01 | $42.67 | $42.67 | 100 |
| 01:57 PM | $42.66 | Up $0.00 | $42.67 | $42.65 | 4,700 |
| 01:56 PM | $42.66 | Up $0.01 | $42.66 | $42.66 | 1,600 |
| 01:55 PM | $42.65 | Down $ -0.02 | $42.66 | $42.65 | 4,000 |
| 01:54 PM | $42.67 | Down $ -0.01 | $42.67 | $42.66 | 700 |
| 01:53 PM | $42.68 | Down $ -0.01 | $42.69 | $42.67 | 3,700 |
| 01:52 PM | $42.69 | Down $ -0.01 | $42.69 | $42.69 | 3,200 |
| 01:51 PM | $42.70 | Up $0.00 | $42.70 | $42.70 | 300 |
| 01:50 PM | $42.70 | Up $0.00 | $42.70 | $42.70 | 3,900 |
| 01:49 PM | $42.70 | Up $0.02 | $42.70 | $42.69 | 1,200 |
| 01:48 PM | $42.68 | Down $ -0.01 | $42.68 | $42.68 | 500 |
| 01:47 PM | $42.69 | Down $ -0.01 | $42.70 | $42.69 | 3,900 |
| 01:46 PM | $42.70 | Down $ -0.01 | $42.72 | $42.70 | 5,500 |
| 01:45 PM | $42.71 | Down $ -0.01 | $42.72 | $42.71 | 600 |
| 01:44 PM | $42.72 | Up $0.01 | $42.72 | $42.72 | 500 |
| 01:43 PM | $42.71 | Up $0.00 | $42.71 | $42.71 | 500 |
| 01:42 PM | $42.71 | Up $0.02 | $42.71 | $42.70 | 1,700 |
| 01:41 PM | $42.69 | Up $0.00 | $42.69 | $42.68 | 3,300 |
| 01:40 PM | $42.69 | Down $0.00 | $42.69 | $42.69 | 100 |
| 01:39 PM | $42.69 | Down $ -0.01 | $42.69 | $42.69 | 200 |
| 01:38 PM | $42.70 | Up $0.02 | $42.71 | $42.69 | 4,200 |
| 01:37 PM | $42.68 | Down $ -0.04 | $42.71 | $42.68 | 9,000 |
| 01:36 PM | $42.72 | Up $0.01 | $42.72 | $42.71 | 1,000 |
| 01:35 PM | $42.71 | Up $0.00 | $42.71 | $42.70 | 1,000 |
| 01:34 PM | $42.71 | Up $0.00 | $42.71 | $42.70 | 600 |
| 01:33 PM | $42.71 | Up $0.03 | $42.71 | $42.69 | 2,100 |
| 01:32 PM | $42.68 | Down $ -0.01 | $42.68 | $42.68 | 500 |
| 01:31 PM | $42.69 | Down $ -0.01 | $42.70 | $42.69 | 3,000 |
| 01:30 PM | $42.70 | Up $0.01 | $42.71 | $42.69 | 2,400 |
| 01:29 PM | $42.69 | Up $0.01 | $42.69 | $42.69 | 800 |
| 01:28 PM | $42.68 | Up $0.01 | $42.68 | $42.68 | 600 |
| 01:27 PM | $42.67 | Up $0.01 | $42.67 | $42.67 | 1,300 |
| 01:26 PM | $42.66 | Down $ -0.02 | $42.67 | $42.66 | 1,600 |
| 01:25 PM | $42.68 | Up $0.00 | $42.68 | $42.65 | 5,200 |
| 01:24 PM | $42.67 | Up $0.02 | $42.67 | $42.65 | 4,900 |
| 01:23 PM | $42.65 | Up $0.00 | $42.65 | $42.65 | 100 |
| 01:22 PM | $42.65 | Up $0.01 | $42.65 | $42.64 | 1,900 |
| 01:21 PM | $42.64 | Up $0.01 | $42.64 | $42.63 | 2,200 |
| 01:20 PM | $42.63 | Up $0.00 | $42.64 | $42.63 | 1,600 |
| 01:19 PM | $42.63 | Down $0.00 | $42.63 | $42.63 | 700 |
| 01:18 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 200 |
| 01:17 PM | $42.64 | Down $ -0.01 | $42.64 | $42.64 | 400 |
| 01:16 PM | $42.64 | Down $ -0.01 | $42.66 | $42.64 | 1,200 |
| 01:15 PM | $42.65 | Up $0.02 | $42.65 | $42.64 | 1,100 |
| 01:14 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 500 |
| 01:13 PM | $42.63 | Up $0.00 | $42.63 | $42.63 | 700 |
| 01:12 PM | $42.63 | Down $ -0.01 | $42.63 | $42.63 | 900 |
| 01:11 PM | $42.64 | Up $0.02 | $42.64 | $42.62 | 700 |
| 01:10 PM | $42.62 | Up $0.00 | $42.63 | $42.61 | 2,800 |
| 01:09 PM | $42.62 | Up $0.01 | $42.62 | $42.61 | 1,400 |
| 01:08 PM | $42.61 | Down $ -0.01 | $42.61 | $42.61 | 1,400 |
| 01:07 PM | $42.62 | Down $ -0.02 | $42.63 | $42.62 | 800 |
| 01:06 PM | $42.64 | Up $0.01 | $42.64 | $42.63 | 11,100 |
| 01:05 PM | $42.63 | Down $ -0.02 | $42.64 | $42.63 | 1,900 |
| 01:04 PM | $42.65 | Up $0.00 | $42.65 | $42.65 | 2,300 |
| 01:03 PM | $42.65 | Up $0.00 | $42.65 | $42.65 | 800 |
| 01:02 PM | $42.65 | Up $0.01 | $42.65 | $42.64 | 1,600 |
| 01:01 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 100 |
| 01:00 PM | $42.64 | Up $0.02 | $42.64 | $42.62 | 1,500 |
| 12:59 PM | $42.62 | Up $0.01 | $42.62 | $42.61 | 900 |
| 12:58 PM | $42.61 | Up $0.01 | $42.61 | $42.61 | 400 |
| 12:57 PM | $42.60 | Down $ -0.01 | $42.62 | $42.60 | 3,800 |
| 12:56 PM | $42.61 | Up $0.01 | $42.61 | $42.61 | 1,800 |
| 12:55 PM | $42.60 | Up $0.00 | $42.60 | $42.60 | 1,300 |
| 12:54 PM | $42.60 | Down $ -0.01 | $42.60 | $42.60 | 1,900 |
| 12:53 PM | $42.61 | Up $0.01 | $42.61 | $42.61 | 900 |
| 12:52 PM | $42.60 | Up $0.01 | $42.61 | $42.60 | 1,200 |
| 12:51 PM | $42.59 | Up $0.01 | $42.59 | $42.57 | 4,500 |
| 12:50 PM | $42.58 | Down $ -0.01 | $42.59 | $42.58 | 900 |
| 12:49 PM | $42.59 | Up $0.02 | $42.59 | $42.58 | 400 |
| 12:48 PM | $42.57 | Up $0.01 | $42.58 | $42.57 | 1,100 |
| 12:47 PM | $42.56 | Up $0.01 | $42.56 | $42.55 | 700 |
| 12:46 PM | $42.55 | Up $0.01 | $42.55 | $42.54 | 800 |
| 12:45 PM | $42.54 | Up $0.00 | $42.54 | $42.53 | 1,500 |
| 12:44 PM | $42.54 | Up $0.00 | $42.56 | $42.54 | 6,100 |
| 12:43 PM | $42.54 | Up $0.00 | $42.54 | $42.54 | 300 |
| 12:42 PM | $42.54 | Up $0.00 | $42.54 | $42.54 | 300 |
| 12:41 PM | $42.54 | Up $0.00 | $42.54 | $42.52 | 8,500 |
| 12:40 PM | $42.54 | Up $0.00 | $42.54 | $42.54 | 400 |
| 12:39 PM | $42.54 | Up $0.01 | $42.54 | $42.53 | 500 |
| 12:38 PM | $42.53 | Up $0.00 | $42.53 | $42.53 | 2,400 |
| 12:37 PM | $42.53 | Down $ -0.01 | $42.53 | $42.52 | 2,400 |
| 12:36 PM | $42.54 | Down $ -0.01 | $42.55 | $42.54 | 2,000 |
| 12:35 PM | $42.55 | Up $0.00 | $42.55 | $42.54 | 1,300 |
| 12:34 PM | $42.55 | Up $0.00 | $42.55 | $42.55 | 1,300 |
| 12:33 PM | $42.55 | Up $0.00 | $42.55 | $42.54 | 700 |
| 12:32 PM | $42.55 | Up $0.01 | $42.56 | $42.54 | 1,300 |
| 12:31 PM | $42.54 | Down $ -0.02 | $42.57 | $42.54 | 3,400 |
| 12:30 PM | $42.56 | Up $0.02 | $42.56 | $42.54 | 800 |
| 12:29 PM | $42.54 | Up $0.02 | $42.54 | $42.53 | 1,900 |
| 12:28 PM | $42.52 | Down $ -0.03 | $42.54 | $42.52 | 2,400 |
| 12:27 PM | $42.55 | Up $0.00 | $42.55 | $42.55 | 200 |
| 12:26 PM | $42.55 | Down $ -0.06 | $42.60 | $42.55 | 2,800 |
| 12:25 PM | $42.61 | Down $ -0.04 | $42.65 | $42.61 | 5,800 |
| 12:24 PM | $42.65 | Up $0.02 | $42.65 | $42.64 | 500 |
| 12:22 PM | $42.63 | Up $0.02 | $42.63 | $42.62 | 1,900 |
| 12:22 PM | $42.63 | Up $0.00 | $42.63 | $42.62 | 0 |
| 12:21 PM | $42.62 | Down $0.00 | $42.62 | $42.62 | 500 |
| 12:20 PM | $42.62 | Up $0.00 | $42.63 | $42.62 | 1,900 |
| 12:19 PM | $42.62 | Down $ -0.02 | $42.63 | $42.61 | 6,000 |
| 12:18 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 900 |
| 12:17 PM | $42.64 | Up $0.01 | $42.64 | $42.62 | 2,800 |
| 12:16 PM | $42.63 | Down $ -0.02 | $42.66 | $42.63 | 7,700 |
| 12:13 PM | $42.65 | Up $0.01 | $42.65 | $42.65 | 400 |
| 12:13 PM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 12:13 PM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 12:12 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 200 |
| 12:11 PM | $42.64 | Up $0.02 | $42.64 | $42.63 | 1,200 |
| 12:10 PM | $42.62 | Up $0.00 | $42.63 | $42.62 | 1,600 |
| 12:09 PM | $42.62 | Down $ -0.01 | $42.64 | $42.62 | 2,200 |
| 12:08 PM | $42.63 | Up $0.01 | $42.64 | $42.63 | 2,200 |
| 12:07 PM | $42.63 | Down $ -0.01 | $42.63 | $42.63 | 300 |
| 12:06 PM | $42.63 | Up $0.00 | $42.63 | $42.61 | 2,400 |
| 12:05 PM | $42.63 | Up $0.00 | $42.63 | $42.63 | 200 |
| 12:04 PM | $42.63 | Down $ -0.01 | $42.64 | $42.62 | 3,700 |
| 12:03 PM | $42.64 | Up $0.02 | $42.64 | $42.63 | 700 |
| 12:01 PM | $42.63 | Down $ -0.02 | $42.64 | $42.63 | 2,000 |
| 12:01 PM | $42.63 | Up $0.00 | $42.64 | $42.63 | 0 |
| 12:00 PM | $42.65 | Up $0.01 | $42.65 | $42.63 | 2,200 |
| 11:59 AM | $42.64 | Up $0.02 | $42.64 | $42.62 | 2,700 |
| 11:58 AM | $42.62 | Up $0.00 | $42.62 | $42.62 | 700 |
| 11:57 AM | $42.62 | Up $0.01 | $42.62 | $42.61 | 2,500 |
| 11:56 AM | $42.61 | Down $ -0.02 | $42.64 | $42.61 | 3,500 |
| 11:55 AM | $42.63 | Down $ -0.02 | $42.65 | $42.63 | 2,400 |
| 11:54 AM | $42.65 | Up $0.02 | $42.65 | $42.64 | 1,900 |
| 11:53 AM | $42.63 | Up $0.00 | $42.63 | $42.62 | 2,000 |
| 11:52 AM | $42.63 | Up $0.00 | $42.63 | $42.63 | 600 |
| 11:51 AM | $42.63 | Up $0.03 | $42.63 | $42.61 | 1,600 |
| 11:50 AM | $42.60 | Up $0.01 | $42.60 | $42.57 | 4,300 |
| 11:49 AM | $42.59 | Down $ -0.01 | $42.60 | $42.59 | 2,100 |
| 11:48 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 3,000 |
| 11:46 AM | $42.60 | Down $ -0.01 | $42.62 | $42.60 | 800 |
| 11:46 AM | $42.60 | Up $0.00 | $42.62 | $42.60 | 0 |
| 11:45 AM | $42.61 | Down $ -0.01 | $42.62 | $42.61 | 1,400 |
| 11:44 AM | $42.62 | Down $ -0.03 | $42.64 | $42.62 | 2,000 |
| 11:43 AM | $42.65 | Down $ -0.01 | $42.65 | $42.65 | 1,300 |
| 11:42 AM | $42.66 | Up $0.00 | $42.66 | $42.66 | 300 |
| 11:41 AM | $42.66 | Down $ -0.04 | $42.70 | $42.65 | 7,400 |
| 11:40 AM | $42.70 | Up $0.01 | $42.71 | $42.70 | 3,000 |
| 11:39 AM | $42.70 | Down $ -0.02 | $42.70 | $42.69 | 5,900 |
| 11:38 AM | $42.71 | Up $0.01 | $42.71 | $42.71 | 500 |
| 11:37 AM | $42.71 | Down $ -0.01 | $42.71 | $42.71 | 1,600 |
| 11:36 AM | $42.71 | Up $0.00 | $42.72 | $42.71 | 900 |
| 11:35 AM | $42.71 | Up $0.01 | $42.71 | $42.71 | 2,000 |
| 11:34 AM | $42.70 | Up $0.01 | $42.70 | $42.70 | 4,200 |
| 11:33 AM | $42.70 | Up $0.02 | $42.70 | $42.68 | 1,600 |
| 11:32 AM | $42.68 | Up $0.02 | $42.68 | $42.67 | 3,400 |
| 11:31 AM | $42.66 | Down $ -0.01 | $42.67 | $42.66 | 800 |
| 11:30 AM | $42.67 | Down $ -0.02 | $42.68 | $42.67 | 1,900 |
| 11:29 AM | $42.69 | Up $0.01 | $42.69 | $42.68 | 1,500 |
| 11:28 AM | $42.68 | Up $0.00 | $42.69 | $42.67 | 8,500 |
| 11:27 AM | $42.68 | Down $ -0.02 | $42.71 | $42.68 | 16,600 |
| 11:26 AM | $42.70 | Down $ -0.02 | $42.72 | $42.69 | 8,700 |
| 11:25 AM | $42.72 | Down $ -0.03 | $42.75 | $42.72 | 5,100 |
| 11:24 AM | $42.75 | Up $0.01 | $42.75 | $42.74 | 4,800 |
| 11:23 AM | $42.74 | Up $0.02 | $42.74 | $42.72 | 8,000 |
| 11:22 AM | $42.72 | Up $0.02 | $42.72 | $42.71 | 800 |
| 11:21 AM | $42.70 | Up $0.00 | $42.70 | $42.69 | 1,400 |
| 11:20 AM | $42.70 | Up $0.00 | $42.71 | $42.69 | 2,200 |
| 11:19 AM | $42.70 | Up $0.00 | $42.71 | $42.70 | 1,200 |
| 11:18 AM | $42.70 | Down $ -0.01 | $42.71 | $42.70 | 1,800 |
| 11:17 AM | $42.71 | Up $0.01 | $42.71 | $42.70 | 1,700 |
| 11:16 AM | $42.70 | Down $ -0.01 | $42.70 | $42.70 | 3,100 |
| 11:15 AM | $42.71 | Down $ -0.01 | $42.73 | $42.71 | 2,400 |
| 11:14 AM | $42.72 | Up $0.00 | $42.73 | $42.72 | 1,000 |
| 11:13 AM | $42.72 | Down $ -0.01 | $42.73 | $42.72 | 2,800 |
| 11:12 AM | $42.73 | Up $0.00 | $42.73 | $42.73 | 600 |
| 11:11 AM | $42.73 | Down $ -0.01 | $42.74 | $42.72 | 7,000 |
| 11:10 AM | $42.74 | Up $0.00 | $42.75 | $42.74 | 1,600 |
| 11:09 AM | $42.74 | Up $0.02 | $42.74 | $42.74 | 900 |
| 11:08 AM | $42.72 | Up $0.02 | $42.72 | $42.70 | 1,600 |
| 11:07 AM | $42.70 | Up $0.01 | $42.70 | $42.69 | 1,700 |
| 11:06 AM | $42.69 | Down $ -0.01 | $42.69 | $42.69 | 400 |
| 11:05 AM | $42.70 | Up $0.01 | $42.70 | $42.69 | 2,400 |
| 11:04 AM | $42.69 | Down $ -0.01 | $42.71 | $42.69 | 3,600 |
| 11:03 AM | $42.70 | Down $ -0.01 | $42.71 | $42.70 | 500 |
| 11:02 AM | $42.71 | Down $ -0.02 | $42.73 | $42.71 | 900 |
| 11:01 AM | $42.73 | Down $ -0.03 | $42.76 | $42.73 | 3,600 |
| 11:00 AM | $42.76 | Up $0.03 | $42.76 | $42.74 | 4,100 |
| 10:59 AM | $42.73 | Up $0.02 | $42.73 | $42.70 | 1,100 |
| 10:58 AM | $42.71 | Down $ -0.04 | $42.74 | $42.70 | 2,100 |
| 10:57 AM | $42.75 | Down $ -0.01 | $42.76 | $42.74 | 10,200 |
| 10:56 AM | $42.75 | Down $ -0.02 | $42.77 | $42.75 | 6,100 |
| 10:55 AM | $42.77 | Up $0.07 | $42.77 | $42.71 | 12,500 |
| 10:54 AM | $42.70 | Up $0.04 | $42.70 | $42.67 | 1,200 |
| 10:53 AM | $42.66 | Up $0.01 | $42.66 | $42.65 | 2,800 |
| 10:52 AM | $42.65 | Up $0.01 | $42.66 | $42.64 | 4,500 |
| 10:51 AM | $42.64 | Down $ -0.01 | $42.65 | $42.63 | 33,500 |
| 10:50 AM | $42.64 | Down $ -0.01 | $42.65 | $42.63 | 5,600 |
| 10:49 AM | $42.65 | Up $0.03 | $42.65 | $42.62 | 8,800 |
| 10:48 AM | $42.62 | Down $ -0.03 | $42.64 | $42.62 | 27,200 |
| 10:47 AM | $42.65 | Down $ -0.04 | $42.69 | $42.64 | 14,900 |
| 10:46 AM | $42.69 | Down $ -0.01 | $42.71 | $42.69 | 8,600 |
| 10:45 AM | $42.70 | Down $ -0.01 | $42.71 | $42.69 | 3,500 |
| 10:44 AM | $42.71 | Up $0.00 | $42.72 | $42.71 | 1,700 |
| 10:43 AM | $42.71 | Down $ -0.03 | $42.76 | $42.71 | 25,500 |
| 10:42 AM | $42.74 | Up $0.05 | $42.74 | $42.69 | 9,000 |
| 10:41 AM | $42.69 | Down $ -0.01 | $42.69 | $42.68 | 2,500 |
| 10:40 AM | $42.70 | Up $0.01 | $42.70 | $42.69 | 6,400 |
| 10:39 AM | $42.69 | Down $ -0.03 | $42.71 | $42.69 | 2,600 |
| 10:38 AM | $42.72 | Down $ -0.01 | $42.72 | $42.71 | 1,900 |
| 10:37 AM | $42.73 | Down $ -0.02 | $42.75 | $42.73 | 2,200 |
| 10:36 AM | $42.75 | Down $ -0.01 | $42.75 | $42.74 | 2,600 |
| 10:35 AM | $42.75 | Up $0.00 | $42.75 | $42.75 | 2,100 |
| 10:34 AM | $42.75 | Up $0.01 | $42.75 | $42.74 | 1,700 |
| 10:33 AM | $42.74 | Down $ -0.01 | $42.74 | $42.73 | 700 |
| 10:32 AM | $42.75 | Up $0.01 | $42.76 | $42.74 | 3,900 |
| 10:31 AM | $42.74 | Up $0.00 | $42.74 | $42.73 | 4,000 |
| 10:30 AM | $42.74 | Up $0.00 | $42.75 | $42.74 | 1,200 |
| 10:29 AM | $42.74 | Up $0.00 | $42.75 | $42.72 | 7,300 |
| 10:28 AM | $42.74 | Down $ -0.01 | $42.74 | $42.74 | 4,300 |
| 10:26 AM | $42.75 | Up $0.02 | $42.75 | $42.74 | 3,400 |
| 10:26 AM | $42.75 | Up $0.00 | $42.75 | $42.74 | 0 |
| 10:25 AM | $42.73 | Down $ -0.01 | $42.75 | $42.70 | 10,100 |
| 10:24 AM | $42.74 | Down $ -0.01 | $42.76 | $42.74 | 1,900 |
| 10:23 AM | $42.75 | Up $0.03 | $42.80 | $42.73 | 14,800 |
| 10:22 AM | $42.72 | Up $0.00 | $42.74 | $42.72 | 2,300 |
| 10:21 AM | $42.72 | Up $0.00 | $42.74 | $42.71 | 4,700 |
| 10:20 AM | $42.72 | Down $ -0.01 | $42.74 | $42.72 | 4,400 |
| 10:19 AM | $42.73 | Down $ -0.01 | $42.74 | $42.73 | 1,800 |
| 10:18 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 800 |
| 10:17 AM | $42.74 | Up $0.00 | $42.75 | $42.74 | 2,400 |
| 10:16 AM | $42.74 | Up $0.00 | $42.75 | $42.74 | 700 |
| 10:15 AM | $42.74 | Up $0.00 | $42.75 | $42.74 | 3,200 |
| 10:14 AM | $42.74 | Up $0.02 | $42.74 | $42.72 | 1,700 |
| 10:13 AM | $42.72 | Down $ -0.01 | $42.72 | $42.71 | 2,400 |
| 10:12 AM | $42.73 | Down $ -0.01 | $42.76 | $42.72 | 7,100 |
| 10:11 AM | $42.74 | Down $ -0.04 | $42.78 | $42.73 | 7,300 |
| 10:10 AM | $42.77 | Down $ -0.03 | $42.79 | $42.77 | 2,000 |
| 10:09 AM | $42.80 | Up $0.03 | $42.80 | $42.78 | 6,600 |
| 10:08 AM | $42.77 | Up $0.01 | $42.78 | $42.76 | 4,400 |
| 10:07 AM | $42.76 | Up $0.02 | $42.77 | $42.74 | 6,100 |
| 10:06 AM | $42.74 | Up $0.05 | $42.75 | $42.69 | 7,500 |
| 10:05 AM | $42.69 | Up $0.01 | $42.69 | $42.65 | 25,500 |
| 10:04 AM | $42.68 | Up $0.00 | $42.69 | $42.68 | 6,800 |
| 10:03 AM | $42.68 | Down $ -0.03 | $42.71 | $42.68 | 6,500 |
| 10:02 AM | $42.71 | Down $ -0.02 | $42.72 | $42.70 | 7,200 |
| 10:01 AM | $42.73 | Down $ -0.03 | $42.74 | $42.73 | 3,400 |
| 10:00 AM | $42.76 | Up $0.03 | $42.79 | $42.73 | 10,700 |
| 09:59 AM | $42.73 | Down $ -0.01 | $42.75 | $42.73 | 2,800 |
| 09:58 AM | $42.74 | Down $ -0.04 | $42.78 | $42.74 | 10,100 |
| 09:57 AM | $42.78 | Down $ -0.04 | $42.81 | $42.78 | 3,600 |
| 09:56 AM | $42.82 | Down $ -0.03 | $42.85 | $42.82 | 16,300 |
| 09:55 AM | $42.85 | Up $0.01 | $42.87 | $42.84 | 10,400 |
| 09:54 AM | $42.84 | Up $0.06 | $42.84 | $42.79 | 3,700 |
| 09:53 AM | $42.78 | Up $0.03 | $42.80 | $42.76 | 4,900 |
| 09:52 AM | $42.75 | Up $0.01 | $42.75 | $42.73 | 2,800 |
| 09:51 AM | $42.74 | Up $0.00 | $42.74 | $42.72 | 1,800 |
| 09:50 AM | $42.74 | Down $ -0.04 | $42.78 | $42.74 | 3,700 |
| 09:49 AM | $42.78 | Down $ -0.04 | $42.82 | $42.78 | 6,600 |
| 09:48 AM | $42.82 | Down $ -0.04 | $42.86 | $42.82 | 9,900 |
| 09:47 AM | $42.86 | Up $0.02 | $42.88 | $42.84 | 7,800 |
| 09:46 AM | $42.84 | Down $ -0.03 | $42.87 | $42.83 | 3,400 |
| 09:45 AM | $42.87 | Up $0.02 | $42.90 | $42.86 | 12,800 |
| 09:44 AM | $42.85 | Up $0.01 | $42.86 | $42.83 | 3,100 |
| 09:43 AM | $42.84 | Up $0.02 | $42.86 | $42.78 | 10,500 |
| 09:42 AM | $42.82 | Up $0.02 | $42.84 | $42.80 | 2,100 |
| 09:41 AM | $42.80 | Up $0.03 | $42.81 | $42.76 | 3,500 |
| 09:40 AM | $42.77 | Up $0.06 | $42.77 | $42.67 | 19,700 |
| 09:39 AM | $42.71 | Down $ -0.03 | $42.73 | $42.69 | 12,800 |
| 09:38 AM | $42.74 | Down $ -0.02 | $42.79 | $42.74 | 4,500 |
| 09:37 AM | $42.76 | Down $ -0.06 | $42.82 | $42.76 | 3,000 |
| 09:36 AM | $42.82 | Up $0.10 | $42.82 | $42.69 | 13,700 |
| 09:35 AM | $42.72 | Down $ -0.15 | $42.86 | $42.72 | 20,700 |
| 09:34 AM | $42.87 | Up $0.00 | $42.88 | $42.85 | 9,500 |
| 09:33 AM | $42.87 | Up $0.01 | $42.89 | $42.84 | 3,100 |
| 09:32 AM | $42.86 | Up $0.14 | $42.89 | $42.73 | 22,400 |
| 09:31 AM | $42.72 | Up $0.04 | $42.73 | $42.65 | 6,400 |
| 09:30 AM | $42.68 | Up $0.02 | $42.91 | $42.65 | 57,100 |
| Previous close | $42.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $42.54 | $42.63 | $42.78 | $42.50 | 7,697,600 |
| 03/02/2025 | $42.66 | $42.72 | $42.88 | $42.52 | 11,037,600 |
| 31/01/2025 | $43.46 | $43.82 | $43.96 | $43.38 | 3,299,800 |
| 30/01/2025 | $44.15 | $44.24 | $44.26 | $44.00 | 5,526,600 |
| 29/01/2025 | $43.82 | $43.80 | $43.95 | $43.44 | 3,164,000 |
| 28/01/2025 | $43.46 | $43.32 | $43.57 | $43.26 | 4,569,400 |
| 27/01/2025 | $43.61 | $43.72 | $43.79 | $43.51 | 3,633,500 |
| 24/01/2025 | $43.81 | $43.81 | $43.92 | $43.71 | 2,395,800 |
| 23/01/2025 | $44.08 | $44.29 | $44.34 | $43.95 | 1,453,600 |
| 22/01/2025 | $43.79 | $43.98 | $44.01 | $43.76 | 1,444,600 |
| 21/01/2025 | $44.23 | $44.28 | $44.30 | $43.94 | 1,770,100 |
| 20/01/2025 | $44.24 | $44.48 | $44.50 | $44.23 | 702,400 |
| 17/01/2025 | $44.26 | $44.62 | $44.62 | $44.19 | 2,737,500 |
| 16/01/2025 | $44.37 | $44.46 | $44.49 | $44.19 | 1,272,400 |
| 15/01/2025 | $43.98 | $43.74 | $44.01 | $43.69 | 1,632,700 |
| 14/01/2025 | $42.80 | $42.67 | $42.94 | $42.63 | 2,095,500 |
| 13/01/2025 | $42.53 | $42.55 | $42.67 | $42.47 | 2,478,500 |
| 10/01/2025 | $42.99 | $42.82 | $43.21 | $42.79 | 3,352,000 |
| 09/01/2025 | $44.18 | $44.22 | $44.26 | $44.07 | 679,400 |
| 08/01/2025 | $44.10 | $44.04 | $44.13 | $43.73 | 5,779,500 |
| 07/01/2025 | $44.01 | $44.22 | $44.39 | $43.94 | 3,454,200 |
| 06/01/2025 | $44.17 | $44.63 | $44.68 | $44.09 | 3,804,900 |
| 03/01/2025 | $44.30 | $44.22 | $44.38 | $44.15 | 1,134,400 |
| 02/01/2025 | $43.94 | $44.16 | $44.17 | $43.69 | 1,923,600 |
| 31/12/2024 | $44.16 | $44.14 | $44.33 | $44.08 | 1,503,800 |
| 30/12/2024 | $44.01 | $44.00 | $44.25 | $44.00 | 4,408,800 |
| 27/12/2024 | $44.29 | $44.06 | $44.31 | $44.02 | 2,468,900 |
| 24/12/2024 | $44.05 | $44.06 | $44.15 | $43.93 | 372,000 |
| 23/12/2024 | $44.03 | $43.82 | $44.09 | $43.82 | 4,298,600 |
| 20/12/2024 | $43.53 | $43.77 | $43.87 | $43.43 | 9,007,300 |
Graphs are not available, please refer to the detailed table