Find a quote
MANULIFE FIN
40.94 Down -1.12 (-2.74 %)
Delayed : 2025/03/13 13:38:44
- Previous close $42.06
- Opening $41.88
- Today High $42.08
- Today Low $40.94
- Price Bid $40.94
- Price Ask $40.94
- 52 Weeks High $46.42
- 52 Weeks Low $31.24
- Size Bid 7
- Size Ask 6
- Volume 1,344,508
Fundamentals
- P/E Ratio : 14.81
- Earnings/Share : 1.65
- Dividends/Share : $0.44
- Current Div. Yield : 4.18
- Market Cap (M) : 72,453.57
- Shares Out (M) : 1,722.62
- Exchange : XTSE
- Ex Dividend Date : 2025/03/05
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:38 PM | $40.96 | Down $ -0.01 | $40.97 | $40.94 | 3,200 |
| 01:37 PM | $40.97 | Up $0.03 | $40.97 | $40.94 | 2,100 |
| 01:36 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 1,400 |
| 01:35 PM | $40.94 | Down $ -0.02 | $40.96 | $40.94 | 1,900 |
| 01:34 PM | $40.96 | Up $0.00 | $40.96 | $40.95 | 2,600 |
| 01:33 PM | $40.96 | Down $ -0.04 | $41.01 | $40.96 | 14,700 |
| 01:32 PM | $41.00 | Up $0.00 | $41.00 | $40.99 | 21,000 |
| 01:31 PM | $41.00 | Down $ -0.02 | $41.01 | $41.00 | 14,400 |
| 01:30 PM | $41.02 | Up $0.02 | $41.04 | $41.00 | 8,200 |
| 01:29 PM | $41.01 | Down $ -0.02 | $41.03 | $41.01 | 2,900 |
| 01:28 PM | $41.03 | Up $0.03 | $41.03 | $41.01 | 6,400 |
| 01:27 PM | $41.00 | Down $ -0.02 | $41.02 | $41.00 | 6,200 |
| 01:26 PM | $41.02 | Down $ -0.02 | $41.05 | $41.02 | 4,700 |
| 01:25 PM | $41.04 | Up $0.00 | $41.05 | $41.03 | 2,900 |
| 01:24 PM | $41.04 | Up $0.00 | $41.05 | $41.04 | 2,700 |
| 01:23 PM | $41.04 | Down $ -0.04 | $41.07 | $41.04 | 5,600 |
| 01:22 PM | $41.08 | Up $0.02 | $41.08 | $41.05 | 2,600 |
| 01:21 PM | $41.06 | Up $0.01 | $41.07 | $41.04 | 5,100 |
| 01:20 PM | $41.05 | Up $0.00 | $41.07 | $41.05 | 2,000 |
| 01:19 PM | $41.05 | Up $0.00 | $41.06 | $41.03 | 5,600 |
| 01:18 PM | $41.05 | Down $ -0.02 | $41.07 | $41.03 | 4,400 |
| 01:17 PM | $41.07 | Down $ -0.01 | $41.08 | $41.06 | 1,300 |
| 01:16 PM | $41.08 | Up $0.00 | $41.10 | $41.07 | 2,800 |
| 01:15 PM | $41.08 | Down $ -0.05 | $41.13 | $41.08 | 4,200 |
| 01:14 PM | $41.13 | Up $0.02 | $41.13 | $41.11 | 2,500 |
| 01:13 PM | $41.11 | Down $ -0.01 | $41.13 | $41.10 | 3,800 |
| 01:12 PM | $41.12 | Up $0.00 | $41.13 | $41.12 | 1,100 |
| 01:11 PM | $41.12 | Down $ -0.03 | $41.14 | $41.11 | 6,900 |
| 01:10 PM | $41.15 | Down $ -0.03 | $41.19 | $41.15 | 2,600 |
| 01:09 PM | $41.18 | Up $0.00 | $41.18 | $41.17 | 1,700 |
| 01:08 PM | $41.18 | Up $0.01 | $41.19 | $41.16 | 2,300 |
| 01:07 PM | $41.17 | Up $0.01 | $41.18 | $41.17 | 1,500 |
| 01:06 PM | $41.16 | Down $ -0.04 | $41.20 | $41.15 | 4,200 |
| 01:05 PM | $41.20 | Up $0.01 | $41.23 | $41.20 | 1,700 |
| 01:04 PM | $41.19 | Up $0.03 | $41.19 | $41.15 | 1,900 |
| 01:03 PM | $41.16 | Down $ -0.01 | $41.18 | $41.15 | 1,400 |
| 01:02 PM | $41.17 | Up $0.01 | $41.19 | $41.17 | 1,000 |
| 01:01 PM | $41.16 | Down $ -0.06 | $41.22 | $41.16 | 4,800 |
| 01:00 PM | $41.22 | Up $0.09 | $41.22 | $41.13 | 5,100 |
| 12:59 PM | $41.13 | Up $0.08 | $41.13 | $41.05 | 7,200 |
| 12:58 PM | $41.06 | Up $0.01 | $41.06 | $41.05 | 2,200 |
| 12:57 PM | $41.05 | Down $ -0.01 | $41.05 | $41.03 | 3,000 |
| 12:56 PM | $41.06 | Up $0.01 | $41.08 | $41.05 | 2,000 |
| 12:55 PM | $41.05 | Down $ -0.01 | $41.06 | $41.05 | 1,900 |
| 12:54 PM | $41.06 | Down $ -0.02 | $41.09 | $41.05 | 2,900 |
| 12:53 PM | $41.08 | Down $ -0.03 | $41.13 | $41.08 | 6,100 |
| 12:52 PM | $41.11 | Up $0.04 | $41.14 | $41.08 | 4,200 |
| 12:51 PM | $41.07 | Up $0.01 | $41.10 | $41.06 | 2,400 |
| 12:50 PM | $41.07 | Up $0.02 | $41.10 | $41.05 | 3,800 |
| 12:49 PM | $41.05 | Up $0.05 | $41.05 | $40.99 | 9,600 |
| 12:48 PM | $41.00 | Down $ -0.06 | $41.05 | $40.97 | 14,500 |
| 12:47 PM | $41.06 | Down $ -0.04 | $41.10 | $41.04 | 4,300 |
| 12:46 PM | $41.10 | Up $0.01 | $41.12 | $41.08 | 8,400 |
| 12:45 PM | $41.09 | Down $ -0.04 | $41.14 | $41.09 | 8,600 |
| 12:44 PM | $41.13 | Down $ -0.05 | $41.20 | $41.12 | 5,200 |
| 12:43 PM | $41.18 | Up $0.00 | $41.19 | $41.17 | 1,500 |
| 12:42 PM | $41.18 | Up $0.00 | $41.19 | $41.18 | 1,400 |
| 12:41 PM | $41.18 | Down $ -0.04 | $41.21 | $41.17 | 6,100 |
| 12:40 PM | $41.22 | Down $ -0.01 | $41.22 | $41.21 | 3,800 |
| 12:39 PM | $41.23 | Down $ -0.01 | $41.23 | $41.21 | 3,700 |
| 12:38 PM | $41.24 | Up $0.01 | $41.24 | $41.23 | 1,600 |
| 12:37 PM | $41.23 | Up $0.01 | $41.23 | $41.20 | 3,400 |
| 12:36 PM | $41.22 | Up $0.03 | $41.22 | $41.20 | 2,200 |
| 12:35 PM | $41.19 | Down $ -0.01 | $41.20 | $41.18 | 3,500 |
| 12:34 PM | $41.20 | Down $ -0.01 | $41.21 | $41.19 | 2,900 |
| 12:33 PM | $41.21 | Up $0.08 | $41.21 | $41.13 | 5,900 |
| 12:32 PM | $41.13 | Down $ -0.03 | $41.18 | $41.13 | 6,800 |
| 12:31 PM | $41.16 | Up $0.04 | $41.17 | $41.12 | 4,600 |
| 12:30 PM | $41.12 | Down $ -0.02 | $41.13 | $41.10 | 4,700 |
| 12:29 PM | $41.14 | Down $ -0.01 | $41.16 | $41.14 | 2,000 |
| 12:28 PM | $41.15 | Up $0.00 | $41.17 | $41.14 | 7,800 |
| 12:27 PM | $41.15 | Down $ -0.01 | $41.16 | $41.13 | 5,200 |
| 12:26 PM | $41.16 | Up $0.00 | $41.18 | $41.15 | 2,600 |
| 12:25 PM | $41.16 | Down $ -0.01 | $41.17 | $41.16 | 2,900 |
| 12:24 PM | $41.17 | Up $0.00 | $41.18 | $41.16 | 4,200 |
| 12:23 PM | $41.17 | Up $0.05 | $41.17 | $41.13 | 3,300 |
| 12:22 PM | $41.12 | Down $ -0.02 | $41.14 | $41.10 | 6,300 |
| 12:21 PM | $41.14 | Up $0.03 | $41.15 | $41.12 | 4,200 |
| 12:20 PM | $41.11 | Down $ -0.09 | $41.19 | $41.10 | 15,400 |
| 12:19 PM | $41.20 | Up $0.13 | $41.22 | $41.06 | 34,300 |
| 12:18 PM | $41.07 | Down $ -0.03 | $41.10 | $41.07 | 4,000 |
| 12:17 PM | $41.10 | Down $ -0.02 | $41.11 | $41.08 | 7,800 |
| 12:16 PM | $41.12 | Up $0.00 | $41.12 | $41.11 | 3,900 |
| 12:15 PM | $41.12 | Down $ -0.03 | $41.15 | $41.12 | 18,000 |
| 12:14 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 2,000 |
| 12:13 PM | $41.15 | Down $ -0.02 | $41.18 | $41.13 | 23,100 |
| 12:12 PM | $41.17 | Up $0.01 | $41.21 | $41.16 | 5,100 |
| 12:11 PM | $41.16 | Down $ -0.03 | $41.18 | $41.13 | 6,700 |
| 12:10 PM | $41.19 | Down $ -0.06 | $41.24 | $41.19 | 4,700 |
| 12:09 PM | $41.25 | Up $0.02 | $41.26 | $41.23 | 6,000 |
| 12:08 PM | $41.23 | Up $0.03 | $41.23 | $41.20 | 15,000 |
| 12:07 PM | $41.20 | Up $0.02 | $41.21 | $41.19 | 7,800 |
| 12:06 PM | $41.18 | Up $0.02 | $41.19 | $41.16 | 6,900 |
| 12:05 PM | $41.17 | Down $ -0.02 | $41.19 | $41.17 | 9,300 |
| 12:04 PM | $41.18 | Up $0.00 | $41.21 | $41.18 | 6,200 |
| 12:03 PM | $41.18 | Down $ -0.02 | $41.21 | $41.18 | 10,100 |
| 12:02 PM | $41.21 | Down $ -0.01 | $41.21 | $41.19 | 5,700 |
| 12:01 PM | $41.21 | Up $0.00 | $41.22 | $41.17 | 4,000 |
| 12:00 PM | $41.21 | Down $ -0.05 | $41.26 | $41.20 | 12,400 |
| 11:59 AM | $41.26 | Down $ -0.03 | $41.29 | $41.26 | 5,500 |
| 11:58 AM | $41.29 | Up $0.00 | $41.30 | $41.28 | 2,900 |
| 11:57 AM | $41.29 | Up $0.00 | $41.30 | $41.26 | 3,500 |
| 11:56 AM | $41.29 | Down $ -0.05 | $41.33 | $41.27 | 9,200 |
| 11:55 AM | $41.34 | Down $ -0.04 | $41.39 | $41.33 | 6,400 |
| 11:54 AM | $41.38 | Down $ -0.02 | $41.41 | $41.37 | 5,600 |
| 11:53 AM | $41.40 | Down $ -0.02 | $41.43 | $41.39 | 3,800 |
| 11:52 AM | $41.42 | Down $ -0.01 | $41.43 | $41.39 | 6,600 |
| 11:51 AM | $41.43 | Down $ -0.03 | $41.45 | $41.39 | 7,700 |
| 11:50 AM | $41.46 | Down $ -0.04 | $41.49 | $41.45 | 5,900 |
| 11:49 AM | $41.50 | Up $0.04 | $41.50 | $41.47 | 13,900 |
| 11:48 AM | $41.46 | Down $ -0.02 | $41.48 | $41.44 | 3,300 |
| 11:47 AM | $41.48 | Up $0.01 | $41.48 | $41.44 | 3,500 |
| 11:46 AM | $41.47 | Down $ -0.07 | $41.51 | $41.45 | 5,100 |
| 11:45 AM | $41.54 | Up $0.00 | $41.55 | $41.50 | 4,200 |
| 11:44 AM | $41.54 | Up $0.01 | $41.57 | $41.53 | 6,400 |
| 11:43 AM | $41.53 | Up $0.03 | $41.53 | $41.47 | 3,400 |
| 11:42 AM | $41.50 | Up $0.06 | $41.51 | $41.42 | 17,600 |
| 11:41 AM | $41.44 | Up $0.01 | $41.46 | $41.44 | 4,400 |
| 11:40 AM | $41.43 | Down $ -0.06 | $41.48 | $41.43 | 11,200 |
| 11:39 AM | $41.49 | Up $0.02 | $41.50 | $41.47 | 4,500 |
| 11:38 AM | $41.47 | Up $0.00 | $41.47 | $41.45 | 7,400 |
| 11:37 AM | $41.47 | Down $ -0.01 | $41.50 | $41.47 | 2,400 |
| 11:36 AM | $41.48 | Down $ -0.05 | $41.52 | $41.48 | 6,800 |
| 11:35 AM | $41.53 | Down $ -0.03 | $41.55 | $41.51 | 7,700 |
| 11:34 AM | $41.56 | Down $ -0.05 | $41.61 | $41.56 | 5,500 |
| 11:33 AM | $41.61 | Down $ -0.01 | $41.62 | $41.60 | 3,300 |
| 11:32 AM | $41.62 | Up $0.04 | $41.63 | $41.58 | 2,700 |
| 11:31 AM | $41.58 | Down $ -0.02 | $41.60 | $41.58 | 4,000 |
| 11:30 AM | $41.60 | Up $0.01 | $41.62 | $41.59 | 2,400 |
| 11:29 AM | $41.59 | Down $ -0.04 | $41.64 | $41.59 | 3,100 |
| 11:28 AM | $41.63 | Down $ -0.01 | $41.64 | $41.63 | 2,000 |
| 11:27 AM | $41.64 | Up $0.02 | $41.64 | $41.61 | 3,200 |
| 11:26 AM | $41.62 | Down $0.00 | $41.64 | $41.62 | 1,800 |
| 11:25 AM | $41.62 | Down $ -0.01 | $41.66 | $41.62 | 3,900 |
| 11:24 AM | $41.63 | Down $ -0.01 | $41.63 | $41.62 | 3,100 |
| 11:23 AM | $41.64 | Up $0.01 | $41.64 | $41.64 | 300 |
| 11:22 AM | $41.63 | Down $ -0.02 | $41.65 | $41.63 | 3,800 |
| 11:21 AM | $41.65 | Up $0.01 | $41.66 | $41.64 | 1,900 |
| 11:20 AM | $41.64 | Up $0.01 | $41.64 | $41.63 | 2,100 |
| 11:19 AM | $41.63 | Up $0.02 | $41.63 | $41.60 | 4,300 |
| 11:18 AM | $41.61 | Down $ -0.03 | $41.64 | $41.60 | 3,000 |
| 11:17 AM | $41.64 | Down $ -0.01 | $41.64 | $41.62 | 2,200 |
| 11:16 AM | $41.65 | Up $0.01 | $41.65 | $41.63 | 5,000 |
| 11:15 AM | $41.64 | Down $ -0.03 | $41.67 | $41.64 | 4,800 |
| 11:14 AM | $41.67 | Up $0.03 | $41.67 | $41.64 | 1,500 |
| 11:13 AM | $41.64 | Up $0.00 | $41.65 | $41.62 | 2,900 |
| 11:12 AM | $41.64 | Down $ -0.01 | $41.64 | $41.62 | 2,800 |
| 11:11 AM | $41.65 | Down $ -0.04 | $41.70 | $41.65 | 3,500 |
| 11:10 AM | $41.69 | Up $0.01 | $41.70 | $41.67 | 1,200 |
| 11:09 AM | $41.68 | Down $ -0.01 | $41.68 | $41.67 | 1,900 |
| 11:08 AM | $41.69 | Up $0.02 | $41.69 | $41.65 | 3,600 |
| 11:07 AM | $41.67 | Up $0.02 | $41.67 | $41.62 | 5,500 |
| 11:06 AM | $41.65 | Down $ -0.05 | $41.70 | $41.65 | 2,900 |
| 11:05 AM | $41.70 | Up $0.04 | $41.70 | $41.67 | 2,400 |
| 11:04 AM | $41.66 | Up $0.04 | $41.66 | $41.61 | 6,400 |
| 11:03 AM | $41.62 | Down $ -0.01 | $41.65 | $41.62 | 4,000 |
| 11:02 AM | $41.63 | Down $ -0.02 | $41.65 | $41.62 | 6,800 |
| 11:01 AM | $41.65 | Down $ -0.05 | $41.70 | $41.65 | 12,200 |
| 11:00 AM | $41.70 | Up $0.00 | $41.76 | $41.70 | 9,100 |
| 10:59 AM | $41.70 | Up $0.08 | $41.70 | $41.58 | 18,800 |
| 10:58 AM | $41.62 | Down $ -0.04 | $41.66 | $41.62 | 7,400 |
| 10:57 AM | $41.66 | Down $ -0.07 | $41.71 | $41.65 | 7,200 |
| 10:56 AM | $41.73 | Down $ -0.03 | $41.76 | $41.71 | 2,200 |
| 10:55 AM | $41.76 | Up $0.01 | $41.76 | $41.73 | 1,700 |
| 10:54 AM | $41.75 | Down $ -0.05 | $41.80 | $41.75 | 3,100 |
| 10:53 AM | $41.81 | Up $0.02 | $41.83 | $41.79 | 7,000 |
| 10:52 AM | $41.79 | Up $0.00 | $41.81 | $41.79 | 11,600 |
| 10:51 AM | $41.79 | Up $0.00 | $41.80 | $41.78 | 1,400 |
| 10:50 AM | $41.79 | Up $0.04 | $41.81 | $41.76 | 3,300 |
| 10:49 AM | $41.75 | Down $ -0.01 | $41.76 | $41.74 | 3,600 |
| 10:48 AM | $41.76 | Down $ -0.04 | $41.79 | $41.76 | 3,600 |
| 10:47 AM | $41.80 | Down $ -0.01 | $41.81 | $41.79 | 2,800 |
| 10:46 AM | $41.81 | Down $ -0.02 | $41.83 | $41.81 | 1,400 |
| 10:45 AM | $41.83 | Up $0.01 | $41.83 | $41.80 | 7,400 |
| 10:44 AM | $41.82 | Down $ -0.06 | $41.88 | $41.82 | 8,100 |
| 10:43 AM | $41.88 | Up $0.00 | $41.89 | $41.86 | 1,800 |
| 10:42 AM | $41.88 | Up $0.05 | $41.88 | $41.81 | 5,600 |
| 10:41 AM | $41.83 | Down $ -0.04 | $41.86 | $41.82 | 4,400 |
| 10:40 AM | $41.87 | Down $ -0.02 | $41.89 | $41.86 | 3,400 |
| 10:39 AM | $41.89 | Up $0.00 | $41.90 | $41.88 | 2,900 |
| 10:38 AM | $41.89 | Up $0.00 | $41.90 | $41.88 | 4,600 |
| 10:37 AM | $41.89 | Up $0.01 | $41.90 | $41.86 | 4,300 |
| 10:36 AM | $41.88 | Down $ -0.02 | $41.89 | $41.87 | 6,200 |
| 10:35 AM | $41.90 | Down $ -0.06 | $41.94 | $41.90 | 4,700 |
| 10:34 AM | $41.96 | Down $ -0.02 | $41.98 | $41.96 | 2,400 |
| 10:33 AM | $41.98 | Down $ -0.04 | $42.03 | $41.97 | 5,800 |
| 10:32 AM | $42.02 | Up $0.01 | $42.03 | $42.01 | 5,100 |
| 10:31 AM | $42.01 | Down $ -0.01 | $42.04 | $42.01 | 2,800 |
| 10:30 AM | $42.02 | Up $0.04 | $42.05 | $41.98 | 2,100 |
| 10:29 AM | $41.98 | Up $0.01 | $42.00 | $41.98 | 2,700 |
| 10:28 AM | $41.97 | Down $ -0.06 | $42.04 | $41.97 | 5,000 |
| 10:27 AM | $42.03 | Down $ -0.01 | $42.04 | $42.00 | 3,200 |
| 10:26 AM | $42.04 | Down $ -0.02 | $42.06 | $42.04 | 2,800 |
| 10:25 AM | $42.06 | Up $0.05 | $42.08 | $42.03 | 6,700 |
| 10:24 AM | $42.01 | Up $0.02 | $42.02 | $41.97 | 3,300 |
| 10:23 AM | $41.99 | Down $ -0.03 | $42.02 | $41.98 | 3,600 |
| 10:22 AM | $42.02 | Down $ -0.01 | $42.04 | $42.00 | 5,000 |
| 10:21 AM | $42.03 | Up $0.02 | $42.03 | $42.00 | 3,800 |
| 10:20 AM | $42.01 | Up $0.01 | $42.01 | $41.99 | 6,200 |
| 10:19 AM | $42.00 | Up $0.03 | $42.00 | $41.98 | 1,900 |
| 10:18 AM | $41.97 | Up $0.00 | $41.97 | $41.95 | 3,300 |
| 10:17 AM | $41.97 | Up $0.05 | $41.97 | $41.92 | 3,600 |
| 10:16 AM | $41.92 | Up $0.00 | $41.95 | $41.92 | 2,900 |
| 10:15 AM | $41.92 | Down $ -0.03 | $41.94 | $41.91 | 3,300 |
| 10:14 AM | $41.95 | Up $0.03 | $41.95 | $41.91 | 3,600 |
| 10:13 AM | $41.93 | Down $ -0.03 | $41.94 | $41.92 | 2,700 |
| 10:12 AM | $41.95 | Up $0.09 | $41.95 | $41.86 | 8,500 |
| 10:11 AM | $41.86 | Down $ -0.07 | $41.94 | $41.86 | 9,400 |
| 10:10 AM | $41.93 | Up $0.05 | $41.93 | $41.86 | 2,900 |
| 10:09 AM | $41.88 | Up $0.01 | $41.88 | $41.86 | 3,000 |
| 10:08 AM | $41.87 | Up $0.05 | $41.87 | $41.81 | 4,700 |
| 10:07 AM | $41.82 | Up $0.01 | $41.82 | $41.79 | 3,400 |
| 10:06 AM | $41.81 | Down $ -0.02 | $41.86 | $41.80 | 4,100 |
| 10:05 AM | $41.83 | Up $0.06 | $41.83 | $41.79 | 2,000 |
| 10:04 AM | $41.77 | Up $0.00 | $41.77 | $41.74 | 5,200 |
| 10:03 AM | $41.77 | Up $0.05 | $41.80 | $41.72 | 5,700 |
| 10:02 AM | $41.72 | Down $ -0.02 | $41.74 | $41.71 | 2,800 |
| 10:01 AM | $41.75 | Down $ -0.04 | $41.79 | $41.74 | 7,100 |
| 10:00 AM | $41.78 | Down $ -0.01 | $41.81 | $41.77 | 4,200 |
| 09:59 AM | $41.79 | Down $ -0.06 | $41.85 | $41.79 | 3,300 |
| 09:58 AM | $41.85 | Up $0.09 | $41.85 | $41.76 | 2,800 |
| 09:57 AM | $41.76 | Up $0.03 | $41.77 | $41.74 | 900 |
| 09:56 AM | $41.73 | Down $ -0.08 | $41.81 | $41.73 | 6,300 |
| 09:55 AM | $41.81 | Up $0.14 | $41.82 | $41.67 | 12,000 |
| 09:54 AM | $41.67 | Down $ -0.04 | $41.71 | $41.62 | 8,200 |
| 09:53 AM | $41.71 | Up $0.00 | $41.71 | $41.69 | 2,300 |
| 09:52 AM | $41.71 | Down $ -0.02 | $41.74 | $41.70 | 3,500 |
| 09:51 AM | $41.73 | Up $0.08 | $41.75 | $41.66 | 3,300 |
| 09:50 AM | $41.65 | Down $ -0.06 | $41.71 | $41.63 | 10,200 |
| 09:49 AM | $41.71 | Down $ -0.09 | $41.81 | $41.71 | 7,100 |
| 09:48 AM | $41.80 | Down $ -0.05 | $41.84 | $41.79 | 9,300 |
| 09:47 AM | $41.85 | Down $ -0.03 | $41.86 | $41.83 | 7,500 |
| 09:46 AM | $41.88 | Down $ -0.03 | $41.91 | $41.86 | 6,100 |
| 09:45 AM | $41.91 | Up $0.01 | $41.93 | $41.91 | 3,400 |
| 09:44 AM | $41.90 | Down $ -0.01 | $41.96 | $41.89 | 2,500 |
| 09:43 AM | $41.91 | Down $ -0.03 | $41.93 | $41.88 | 2,800 |
| 09:42 AM | $41.94 | Down $ -0.05 | $42.02 | $41.93 | 4,000 |
| 09:41 AM | $41.99 | Down $ -0.02 | $42.00 | $41.95 | 4,100 |
| 09:40 AM | $42.01 | Up $0.07 | $42.01 | $41.95 | 3,600 |
| 09:39 AM | $41.94 | Down $ -0.02 | $41.99 | $41.94 | 4,400 |
| 09:38 AM | $41.96 | Up $0.04 | $41.96 | $41.92 | 2,200 |
| 09:37 AM | $41.92 | Up $0.10 | $41.92 | $41.79 | 7,200 |
| 09:36 AM | $41.82 | Down $ -0.08 | $41.94 | $41.80 | 14,100 |
| 09:35 AM | $41.90 | Down $ -0.09 | $41.98 | $41.88 | 9,700 |
| 09:34 AM | $41.99 | Up $0.01 | $42.01 | $41.95 | 3,800 |
| 09:33 AM | $41.98 | Up $0.02 | $41.99 | $41.90 | 11,700 |
| 09:32 AM | $41.96 | Up $0.11 | $41.97 | $41.84 | 4,200 |
| 09:31 AM | $41.84 | Up $0.04 | $41.88 | $41.80 | 10,400 |
| 09:30 AM | $41.80 | Down $ -0.26 | $42.06 | $41.80 | 50,000 |
| Previous close | $42.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | $42.06 | $41.73 | $42.14 | $41.58 | 8,310,300 |
| 11/03/2025 | $41.29 | $41.18 | $41.36 | $40.81 | 7,548,200 |
| 10/03/2025 | $41.21 | $41.44 | $41.53 | $40.77 | 11,908,100 |
| 07/03/2025 | $42.08 | $41.99 | $42.27 | $41.38 | 7,120,900 |
| 06/03/2025 | $42.03 | $42.70 | $42.73 | $41.77 | 11,396,000 |
| 05/03/2025 | $43.01 | $42.34 | $43.06 | $42.15 | 11,326,300 |
| 04/03/2025 | $42.27 | $41.91 | $42.91 | $41.71 | 6,222,000 |
| 03/03/2025 | $44.42 | $45.00 | $45.12 | $44.10 | 6,163,800 |
| 28/02/2025 | $45.06 | $44.45 | $45.09 | $44.37 | 8,226,600 |
| 27/02/2025 | $44.42 | $44.24 | $44.70 | $44.24 | 4,203,700 |
| 26/02/2025 | $44.16 | $44.53 | $44.56 | $43.83 | 2,257,400 |
| 25/02/2025 | $43.97 | $43.41 | $44.00 | $43.30 | 5,770,700 |
| 24/02/2025 | $42.94 | $43.09 | $43.38 | $42.90 | 7,601,400 |
| 21/02/2025 | $43.16 | $44.45 | $44.57 | $43.15 | 5,915,900 |
| 20/02/2025 | $45.14 | $45.58 | $46.01 | $44.99 | 6,835,400 |
| 19/02/2025 | $42.32 | $42.19 | $42.44 | $42.16 | 4,868,700 |
| 18/02/2025 | $42.57 | $42.37 | $42.70 | $42.27 | 9,576,100 |
| 14/02/2025 | $42.07 | $42.02 | $42.11 | $41.92 | 6,103,900 |
| 13/02/2025 | $42.05 | $41.28 | $42.07 | $41.06 | 8,848,600 |
| 12/02/2025 | $42.25 | $42.26 | $42.37 | $42.07 | 5,556,300 |
| 11/02/2025 | $42.33 | $42.35 | $42.42 | $42.26 | 2,785,000 |
| 10/02/2025 | $42.74 | $43.08 | $43.11 | $42.68 | 14,015,500 |
| 07/02/2025 | $43.06 | $43.03 | $43.14 | $42.86 | 10,783,400 |
| 06/02/2025 | $42.91 | $42.86 | $43.02 | $42.68 | 10,522,000 |
| 05/02/2025 | $42.74 | $42.70 | $42.88 | $42.65 | 8,841,500 |
| 04/02/2025 | $42.54 | $42.74 | $42.78 | $42.50 | 7,864,400 |
| 03/02/2025 | $42.66 | $42.70 | $42.88 | $42.52 | 11,302,300 |
| 31/01/2025 | $43.46 | $44.10 | $44.11 | $43.38 | 3,478,700 |
| 30/01/2025 | $44.15 | $44.12 | $44.27 | $44.00 | 5,940,100 |
| 29/01/2025 | $43.82 | $43.84 | $43.95 | $43.44 | 3,360,900 |
Graphs are not available, please refer to the detailed table