Find a quote
THE NORTH WEST COMPANY INC
45.81 Down -1.08 (-2.36 %)
Delayed : 2025/01/14 16:00:01
- Previous close $46.89
- Opening $47.00
- Today High $47.62
- Today Low $45.76
- Price Bid $45.64
- Price Ask $45.64
- 52 Weeks High $55.93
- 52 Weeks Low $37.15
- Size Bid 1
- Size Ask 1
- Volume 271,017
Fundamentals
- P/E Ratio : 17.43
- Earnings/Share : 0.89
- Dividends/Share : $0.40
- Current Div. Yield : 3.49
- Market Cap (M) : 2,188.05
- Shares Out (M) : 47.76
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.81 | Up $0.01 | $45.81 | $45.81 | 13,600 |
| 03:59 PM | $45.80 | Up $0.01 | $45.82 | $45.79 | 6,000 |
| 03:58 PM | $45.79 | Down $ -0.02 | $45.82 | $45.79 | 4,200 |
| 03:57 PM | $45.81 | Up $0.00 | $45.82 | $45.80 | 5,400 |
| 03:56 PM | $45.81 | Up $0.00 | $45.82 | $45.80 | 1,600 |
| 03:55 PM | $45.81 | Down $0.00 | $45.82 | $45.81 | 5,600 |
| 03:54 PM | $45.82 | Down $ -0.05 | $45.85 | $45.82 | 2,900 |
| 03:53 PM | $45.86 | Up $0.00 | $45.86 | $45.85 | 200 |
| 03:52 PM | $45.86 | Up $0.05 | $45.86 | $45.82 | 2,100 |
| 03:51 PM | $45.81 | Up $0.04 | $45.83 | $45.76 | 5,200 |
| 03:50 PM | $45.77 | Down $ -0.15 | $45.90 | $45.77 | 5,600 |
| 03:49 PM | $45.92 | Down $ -0.01 | $45.95 | $45.92 | 1,400 |
| 03:48 PM | $45.93 | Up $0.02 | $45.93 | $45.91 | 2,100 |
| 03:47 PM | $45.91 | Up $0.00 | $45.91 | $45.91 | 100 |
| 03:46 PM | $45.91 | Up $0.00 | $45.91 | $45.91 | 1,300 |
| 03:45 PM | $45.91 | Up $0.00 | $45.91 | $45.89 | 2,900 |
| 03:43 PM | $45.91 | Down $ -0.07 | $45.97 | $45.90 | 5,500 |
| 03:43 PM | $45.91 | Up $0.00 | $45.97 | $45.90 | 0 |
| 03:41 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 300 |
| 03:41 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 03:40 PM | $45.98 | Down $ -0.02 | $45.98 | $45.98 | 1,700 |
| 03:39 PM | $46.00 | Up $0.01 | $46.00 | $45.99 | 800 |
| 03:38 PM | $45.99 | Down $ -0.01 | $46.01 | $45.99 | 2,200 |
| 03:37 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 300 |
| 03:36 PM | $46.00 | Up $0.02 | $46.00 | $45.99 | 1,700 |
| 03:35 PM | $45.99 | Up $0.00 | $45.99 | $45.98 | 1,600 |
| 03:34 PM | $45.99 | Up $0.00 | $45.99 | $45.99 | 300 |
| 03:33 PM | $45.99 | Up $0.01 | $45.99 | $45.98 | 2,700 |
| 03:32 PM | $45.98 | Down $0.00 | $45.98 | $45.98 | 100 |
| 03:31 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 600 |
| 03:30 PM | $45.98 | Down $ -0.01 | $45.99 | $45.98 | 600 |
| 03:29 PM | $45.99 | Down $ -0.02 | $46.00 | $45.99 | 400 |
| 03:28 PM | $46.01 | Down $ -0.01 | $46.02 | $46.01 | 1,600 |
| 03:27 PM | $46.02 | Up $0.01 | $46.02 | $46.02 | 900 |
| 03:24 PM | $46.01 | Up $0.05 | $46.01 | $45.96 | 3,200 |
| 03:24 PM | $46.01 | Up $0.00 | $46.01 | $45.96 | 0 |
| 03:24 PM | $46.01 | Up $0.00 | $46.01 | $45.96 | 0 |
| 03:23 PM | $45.96 | Down $ -0.01 | $45.97 | $45.96 | 1,100 |
| 03:22 PM | $45.97 | Down $ -0.02 | $45.98 | $45.97 | 400 |
| 03:21 PM | $45.99 | Down $ -0.02 | $46.01 | $45.99 | 1,900 |
| 03:20 PM | $46.01 | Up $0.01 | $46.01 | $46.00 | 2,800 |
| 03:19 PM | $46.00 | Down $ -0.03 | $46.01 | $46.00 | 1,200 |
| 03:17 PM | $46.03 | Up $0.01 | $46.03 | $46.03 | 200 |
| 03:17 PM | $46.03 | Up $0.00 | $46.03 | $46.03 | 0 |
| 03:15 PM | $46.02 | Down $ -0.01 | $46.02 | $46.02 | 600 |
| 03:15 PM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 03:14 PM | $46.04 | Up $0.00 | $46.04 | $46.04 | 100 |
| 03:13 PM | $46.03 | Up $0.01 | $46.03 | $46.02 | 900 |
| 03:12 PM | $46.02 | Up $0.02 | $46.02 | $46.01 | 1,700 |
| 03:11 PM | $46.01 | Down $ -0.02 | $46.02 | $45.99 | 5,400 |
| 03:10 PM | $46.02 | Down $ -0.05 | $46.07 | $46.02 | 800 |
| 03:07 PM | $46.07 | Down $ -0.01 | $46.07 | $46.07 | 100 |
| 03:07 PM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 03:07 PM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 03:06 PM | $46.08 | Up $0.09 | $46.12 | $46.01 | 3,400 |
| 03:05 PM | $45.99 | Down $ -0.03 | $45.99 | $45.99 | 100 |
| 03:04 PM | $46.02 | Down $ -0.04 | $46.03 | $45.99 | 2,100 |
| 03:01 PM | $46.06 | Up $0.06 | $46.06 | $46.06 | 100 |
| 03:01 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 03:01 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 03:00 PM | $46.00 | Up $0.04 | $46.00 | $45.96 | 3,200 |
| 02:59 PM | $45.96 | Down $ -0.01 | $45.96 | $45.96 | 300 |
| 02:58 PM | $45.97 | Down $ -0.01 | $45.97 | $45.97 | 200 |
| 02:56 PM | $45.98 | Up $0.00 | $45.98 | $45.97 | 900 |
| 02:56 PM | $45.98 | Up $0.00 | $45.98 | $45.97 | 0 |
| 02:55 PM | $45.98 | Up $0.02 | $45.99 | $45.97 | 1,800 |
| 02:54 PM | $45.96 | Down $ -0.06 | $46.01 | $45.96 | 1,800 |
| 02:53 PM | $46.02 | Down $ -0.02 | $46.02 | $46.02 | 100 |
| 02:52 PM | $46.04 | Down $ -0.03 | $46.06 | $46.04 | 1,200 |
| 02:51 PM | $46.07 | Down $ -0.02 | $46.08 | $46.07 | 900 |
| 02:50 PM | $46.09 | Down $ -0.01 | $46.10 | $46.09 | 1,100 |
| 02:49 PM | $46.10 | Down $ -0.02 | $46.12 | $46.10 | 500 |
| 02:48 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 300 |
| 02:47 PM | $46.12 | Up $0.03 | $46.12 | $46.10 | 2,200 |
| 02:44 PM | $46.09 | Down $ -0.01 | $46.09 | $46.09 | 100 |
| 02:44 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:44 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:43 PM | $46.10 | Up $0.02 | $46.11 | $46.08 | 1,600 |
| 02:42 PM | $46.08 | Down $ -0.02 | $46.08 | $46.07 | 3,600 |
| 02:39 PM | $46.09 | Down $ -0.01 | $46.09 | $46.09 | 500 |
| 02:39 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:39 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:38 PM | $46.10 | Up $0.05 | $46.10 | $46.06 | 3,000 |
| 02:37 PM | $46.05 | Down $ -0.02 | $46.06 | $46.05 | 1,200 |
| 02:36 PM | $46.07 | Up $0.00 | $46.08 | $46.07 | 1,000 |
| 02:34 PM | $46.07 | Down $ -0.01 | $46.07 | $46.07 | 200 |
| 02:34 PM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 02:33 PM | $46.08 | Down $0.00 | $46.08 | $46.08 | 500 |
| 02:32 PM | $46.08 | Down $ -0.02 | $46.08 | $46.08 | 300 |
| 02:30 PM | $46.10 | Down $ -0.05 | $46.14 | $46.10 | 3,500 |
| 02:30 PM | $46.10 | Up $0.00 | $46.14 | $46.10 | 0 |
| 02:29 PM | $46.15 | Up $0.01 | $46.15 | $46.15 | 100 |
| 02:25 PM | $46.14 | Down $ -0.01 | $46.16 | $46.14 | 1,400 |
| 02:25 PM | $46.14 | Up $0.00 | $46.16 | $46.14 | 0 |
| 02:25 PM | $46.14 | Up $0.00 | $46.16 | $46.14 | 0 |
| 02:25 PM | $46.14 | Up $0.00 | $46.16 | $46.14 | 0 |
| 02:24 PM | $46.15 | Down $ -0.01 | $46.16 | $46.15 | 300 |
| 02:23 PM | $46.16 | Up $0.03 | $46.16 | $46.14 | 1,700 |
| 02:22 PM | $46.13 | Up $0.01 | $46.14 | $46.13 | 1,100 |
| 02:21 PM | $46.12 | Down $ -0.02 | $46.13 | $46.12 | 300 |
| 02:20 PM | $46.14 | Down $ -0.03 | $46.15 | $46.14 | 500 |
| 02:19 PM | $46.17 | Up $0.00 | $46.19 | $46.17 | 700 |
| 02:18 PM | $46.17 | Down $ -0.04 | $46.20 | $46.15 | 3,000 |
| 02:17 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 100 |
| 02:16 PM | $46.21 | Up $0.02 | $46.21 | $46.21 | 600 |
| 02:11 PM | $46.19 | Down $ -0.03 | $46.21 | $46.19 | 900 |
| 02:11 PM | $46.19 | Up $0.00 | $46.21 | $46.19 | 0 |
| 02:11 PM | $46.19 | Up $0.00 | $46.21 | $46.19 | 0 |
| 02:11 PM | $46.19 | Up $0.00 | $46.21 | $46.19 | 0 |
| 02:11 PM | $46.19 | Up $0.00 | $46.21 | $46.19 | 0 |
| 02:10 PM | $46.22 | Down $ -0.04 | $46.24 | $46.22 | 800 |
| 02:09 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 600 |
| 02:08 PM | $46.26 | Up $0.05 | $46.26 | $46.20 | 3,500 |
| 02:07 PM | $46.21 | Down $ -0.01 | $46.21 | $46.21 | 100 |
| 02:04 PM | $46.22 | Down $ -0.01 | $46.24 | $46.22 | 1,200 |
| 02:04 PM | $46.22 | Up $0.00 | $46.24 | $46.22 | 0 |
| 02:04 PM | $46.22 | Up $0.00 | $46.24 | $46.22 | 0 |
| 02:02 PM | $46.23 | Up $0.01 | $46.23 | $46.22 | 600 |
| 02:02 PM | $46.23 | Up $0.00 | $46.23 | $46.22 | 0 |
| 02:01 PM | $46.22 | Up $0.02 | $46.22 | $46.20 | 1,200 |
| 02:00 PM | $46.20 | Up $0.03 | $46.24 | $46.20 | 800 |
| 01:59 PM | $46.17 | Down $ -0.05 | $46.21 | $46.17 | 1,900 |
| 01:58 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 100 |
| 01:56 PM | $46.22 | Up $0.03 | $46.22 | $46.22 | 200 |
| 01:56 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 01:55 PM | $46.19 | Down $ -0.08 | $46.25 | $46.19 | 800 |
| 01:54 PM | $46.27 | Up $0.02 | $46.27 | $46.26 | 200 |
| 01:53 PM | $46.25 | Down $ -0.04 | $46.26 | $46.25 | 400 |
| 01:52 PM | $46.29 | Down $ -0.03 | $46.33 | $46.29 | 1,700 |
| 01:50 PM | $46.32 | Down $ -0.01 | $46.32 | $46.32 | 100 |
| 01:50 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 01:49 PM | $46.33 | Down $ -0.02 | $46.36 | $46.33 | 900 |
| 01:48 PM | $46.35 | Down $ -0.02 | $46.36 | $46.35 | 400 |
| 01:47 PM | $46.37 | Up $0.01 | $46.37 | $46.37 | 100 |
| 01:45 PM | $46.36 | Down $ -0.01 | $46.38 | $46.36 | 800 |
| 01:45 PM | $46.36 | Up $0.00 | $46.38 | $46.36 | 0 |
| 01:41 PM | $46.37 | Down $ -0.03 | $46.39 | $46.35 | 2,200 |
| 01:41 PM | $46.37 | Up $0.00 | $46.39 | $46.35 | 0 |
| 01:41 PM | $46.37 | Up $0.00 | $46.39 | $46.35 | 0 |
| 01:41 PM | $46.37 | Up $0.00 | $46.39 | $46.35 | 0 |
| 01:40 PM | $46.40 | Up $0.01 | $46.40 | $46.40 | 1,400 |
| 01:39 PM | $46.39 | Down $ -0.12 | $46.51 | $46.39 | 4,300 |
| 01:38 PM | $46.51 | Down $ -0.02 | $46.52 | $46.51 | 600 |
| 01:36 PM | $46.53 | Down $ -0.02 | $46.57 | $46.53 | 800 |
| 01:36 PM | $46.53 | Up $0.00 | $46.57 | $46.53 | 0 |
| 01:34 PM | $46.55 | Up $0.11 | $46.55 | $46.49 | 500 |
| 01:34 PM | $46.55 | Up $0.00 | $46.55 | $46.49 | 0 |
| 01:31 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 300 |
| 01:31 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:31 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:30 PM | $46.44 | Up $0.08 | $46.44 | $46.36 | 2,700 |
| 01:27 PM | $46.36 | Up $0.02 | $46.39 | $46.36 | 200 |
| 01:27 PM | $46.36 | Up $0.00 | $46.39 | $46.36 | 0 |
| 01:27 PM | $46.36 | Up $0.00 | $46.39 | $46.36 | 0 |
| 01:25 PM | $46.34 | Up $0.02 | $46.34 | $46.32 | 800 |
| 01:25 PM | $46.34 | Up $0.00 | $46.34 | $46.32 | 0 |
| 01:24 PM | $46.32 | Up $0.04 | $46.37 | $46.29 | 4,500 |
| 01:23 PM | $46.29 | Up $0.03 | $46.29 | $46.26 | 700 |
| 01:22 PM | $46.25 | Up $0.00 | $46.26 | $46.25 | 900 |
| 01:21 PM | $46.25 | Up $0.02 | $46.25 | $46.25 | 700 |
| 01:16 PM | $46.23 | Down $ -0.02 | $46.24 | $46.23 | 400 |
| 01:16 PM | $46.23 | Up $0.00 | $46.24 | $46.23 | 0 |
| 01:16 PM | $46.23 | Up $0.00 | $46.24 | $46.23 | 0 |
| 01:16 PM | $46.23 | Up $0.00 | $46.24 | $46.23 | 0 |
| 01:16 PM | $46.23 | Up $0.00 | $46.24 | $46.23 | 0 |
| 01:13 PM | $46.25 | Down $ -0.01 | $46.25 | $46.25 | 200 |
| 01:13 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 01:13 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 01:12 PM | $46.26 | Down $ -0.01 | $46.26 | $46.26 | 400 |
| 01:11 PM | $46.27 | Down $ -0.02 | $46.28 | $46.27 | 700 |
| 01:10 PM | $46.29 | Up $0.01 | $46.32 | $46.29 | 700 |
| 01:09 PM | $46.28 | Up $0.07 | $46.32 | $46.28 | 3,300 |
| 01:05 PM | $46.21 | Down $ -0.01 | $46.23 | $46.20 | 3,300 |
| 01:05 PM | $46.21 | Up $0.00 | $46.23 | $46.20 | 0 |
| 01:05 PM | $46.21 | Up $0.00 | $46.23 | $46.20 | 0 |
| 01:05 PM | $46.21 | Up $0.00 | $46.23 | $46.20 | 0 |
| 01:03 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 1,700 |
| 01:03 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 12:59 PM | $46.22 | Up $0.01 | $46.22 | $46.22 | 100 |
| 12:59 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 12:59 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 12:59 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 12:58 PM | $46.21 | Down $ -0.02 | $46.21 | $46.21 | 400 |
| 12:56 PM | $46.23 | Up $0.01 | $46.23 | $46.22 | 2,700 |
| 12:56 PM | $46.23 | Up $0.00 | $46.23 | $46.22 | 0 |
| 12:55 PM | $46.22 | Down $ -0.02 | $46.23 | $46.22 | 300 |
| 12:54 PM | $46.24 | Up $0.01 | $46.24 | $46.22 | 600 |
| 12:53 PM | $46.23 | Down $ -0.05 | $46.26 | $46.23 | 1,200 |
| 12:52 PM | $46.29 | Down $ -0.03 | $46.31 | $46.29 | 1,000 |
| 12:51 PM | $46.31 | Down $ -0.05 | $46.36 | $46.31 | 3,100 |
| 12:50 PM | $46.36 | Up $0.09 | $46.36 | $46.30 | 400 |
| 12:49 PM | $46.27 | Down $ -0.05 | $46.33 | $46.27 | 3,100 |
| 12:47 PM | $46.32 | Up $0.01 | $46.32 | $46.31 | 700 |
| 12:47 PM | $46.32 | Up $0.00 | $46.32 | $46.31 | 0 |
| 12:46 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 100 |
| 12:42 PM | $46.31 | Down $ -0.02 | $46.31 | $46.31 | 100 |
| 12:42 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 12:42 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 12:42 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 12:41 PM | $46.33 | Up $0.01 | $46.33 | $46.33 | 100 |
| 12:40 PM | $46.32 | Up $0.08 | $46.32 | $46.30 | 300 |
| 12:38 PM | $46.24 | Down $ -0.05 | $46.26 | $46.24 | 400 |
| 12:38 PM | $46.24 | Up $0.00 | $46.26 | $46.24 | 0 |
| 12:37 PM | $46.29 | Up $0.03 | $46.29 | $46.29 | 200 |
| 12:34 PM | $46.26 | Down $ -0.01 | $46.26 | $46.26 | 100 |
| 12:34 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 12:34 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 12:29 PM | $46.27 | Down $ -0.05 | $46.29 | $46.27 | 300 |
| 12:29 PM | $46.27 | Up $0.00 | $46.29 | $46.27 | 0 |
| 12:29 PM | $46.27 | Up $0.00 | $46.29 | $46.27 | 0 |
| 12:29 PM | $46.27 | Up $0.00 | $46.29 | $46.27 | 0 |
| 12:29 PM | $46.27 | Up $0.00 | $46.29 | $46.27 | 0 |
| 12:27 PM | $46.32 | Up $0.05 | $46.32 | $46.30 | 300 |
| 12:27 PM | $46.32 | Up $0.00 | $46.32 | $46.30 | 0 |
| 12:26 PM | $46.27 | Up $0.06 | $46.27 | $46.26 | 400 |
| 12:25 PM | $46.21 | Down $ -0.04 | $46.23 | $46.21 | 300 |
| 12:20 PM | $46.25 | Down $ -0.03 | $46.27 | $46.25 | 400 |
| 12:20 PM | $46.25 | Up $0.00 | $46.27 | $46.25 | 0 |
| 12:20 PM | $46.25 | Up $0.00 | $46.27 | $46.25 | 0 |
| 12:20 PM | $46.25 | Up $0.00 | $46.27 | $46.25 | 0 |
| 12:20 PM | $46.25 | Up $0.00 | $46.27 | $46.25 | 0 |
| 12:19 PM | $46.28 | Up $0.00 | $46.29 | $46.28 | 300 |
| 12:17 PM | $46.28 | Down $ -0.02 | $46.28 | $46.28 | 100 |
| 12:17 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 12:16 PM | $46.30 | Down $ -0.06 | $46.35 | $46.28 | 1,000 |
| 12:14 PM | $46.36 | Up $0.03 | $46.36 | $46.32 | 700 |
| 12:14 PM | $46.36 | Up $0.00 | $46.36 | $46.32 | 0 |
| 12:13 PM | $46.33 | Down $ -0.01 | $46.33 | $46.33 | 100 |
| 12:12 PM | $46.34 | Down $ -0.01 | $46.35 | $46.34 | 400 |
| 12:11 PM | $46.35 | Down $ -0.01 | $46.35 | $46.35 | 100 |
| 12:09 PM | $46.36 | Down $ -0.05 | $46.37 | $46.36 | 200 |
| 12:09 PM | $46.36 | Up $0.00 | $46.37 | $46.36 | 0 |
| 12:03 PM | $46.41 | Up $0.00 | $46.41 | $46.39 | 900 |
| 12:03 PM | $46.41 | Up $0.00 | $46.41 | $46.39 | 0 |
| 12:03 PM | $46.41 | Up $0.00 | $46.41 | $46.39 | 0 |
| 12:03 PM | $46.41 | Up $0.00 | $46.41 | $46.39 | 0 |
| 12:03 PM | $46.41 | Up $0.00 | $46.41 | $46.39 | 0 |
| 12:03 PM | $46.41 | Up $0.00 | $46.41 | $46.39 | 0 |
| 11:58 AM | $46.41 | Up $0.00 | $46.42 | $46.41 | 500 |
| 11:58 AM | $46.41 | Up $0.00 | $46.42 | $46.41 | 0 |
| 11:58 AM | $46.41 | Up $0.00 | $46.42 | $46.41 | 0 |
| 11:58 AM | $46.41 | Up $0.00 | $46.42 | $46.41 | 0 |
| 11:58 AM | $46.41 | Up $0.00 | $46.42 | $46.41 | 0 |
| 11:54 AM | $46.41 | Up $0.01 | $46.41 | $46.41 | 200 |
| 11:54 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 11:54 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 11:54 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 11:53 AM | $46.40 | Up $0.02 | $46.40 | $46.40 | 100 |
| 11:52 AM | $46.38 | Up $0.01 | $46.38 | $46.38 | 100 |
| 11:51 AM | $46.37 | Up $0.01 | $46.37 | $46.36 | 1,600 |
| 11:50 AM | $46.36 | Down $ -0.02 | $46.37 | $46.35 | 1,700 |
| 11:49 AM | $46.38 | Down $ -0.07 | $46.43 | $46.38 | 1,300 |
| 11:43 AM | $46.45 | Down $ -0.02 | $46.47 | $46.43 | 1,100 |
| 11:43 AM | $46.45 | Up $0.00 | $46.47 | $46.43 | 0 |
| 11:43 AM | $46.45 | Up $0.00 | $46.47 | $46.43 | 0 |
| 11:43 AM | $46.45 | Up $0.00 | $46.47 | $46.43 | 0 |
| 11:43 AM | $46.45 | Up $0.00 | $46.47 | $46.43 | 0 |
| 11:43 AM | $46.45 | Up $0.00 | $46.47 | $46.43 | 0 |
| 11:42 AM | $46.47 | Up $0.00 | $46.47 | $46.47 | 1,800 |
| 11:41 AM | $46.47 | Up $0.00 | $46.51 | $46.46 | 2,300 |
| 11:39 AM | $46.47 | Down $ -0.01 | $46.47 | $46.45 | 700 |
| 11:39 AM | $46.47 | Up $0.00 | $46.47 | $46.45 | 0 |
| 11:38 AM | $46.48 | Down $ -0.06 | $46.51 | $46.48 | 400 |
| 11:37 AM | $46.54 | Down $ -0.07 | $46.58 | $46.54 | 900 |
| 11:36 AM | $46.61 | Up $0.05 | $46.61 | $46.58 | 300 |
| 11:35 AM | $46.56 | Down $ -0.02 | $46.62 | $46.56 | 1,100 |
| 11:33 AM | $46.58 | Up $0.03 | $46.63 | $46.55 | 1,300 |
| 11:33 AM | $46.58 | Up $0.00 | $46.63 | $46.55 | 0 |
| 11:31 AM | $46.55 | Down $ -0.06 | $46.58 | $46.55 | 1,000 |
| 11:31 AM | $46.55 | Up $0.00 | $46.58 | $46.55 | 0 |
| 11:27 AM | $46.61 | Up $0.02 | $46.61 | $46.61 | 100 |
| 11:27 AM | $46.61 | Up $0.00 | $46.61 | $46.61 | 0 |
| 11:27 AM | $46.61 | Up $0.00 | $46.61 | $46.61 | 0 |
| 11:27 AM | $46.61 | Up $0.00 | $46.61 | $46.61 | 0 |
| 11:19 AM | $46.59 | Up $0.03 | $46.59 | $46.59 | 500 |
| 11:19 AM | $46.59 | Up $0.00 | $46.59 | $46.59 | 0 |
| 11:19 AM | $46.59 | Up $0.00 | $46.59 | $46.59 | 0 |
| 11:19 AM | $46.59 | Up $0.00 | $46.59 | $46.59 | 0 |
| 11:19 AM | $46.59 | Up $0.00 | $46.59 | $46.59 | 0 |
| 11:19 AM | $46.59 | Up $0.00 | $46.59 | $46.59 | 0 |
| 11:19 AM | $46.59 | Up $0.00 | $46.59 | $46.59 | 0 |
| 11:19 AM | $46.59 | Up $0.00 | $46.59 | $46.59 | 0 |
| 11:18 AM | $46.56 | Down $ -0.07 | $46.58 | $46.56 | 800 |
| 11:17 AM | $46.63 | Up $0.13 | $46.63 | $46.52 | 1,200 |
| 11:15 AM | $46.50 | Down $ -0.03 | $46.50 | $46.50 | 200 |
| 11:15 AM | $46.50 | Up $0.00 | $46.50 | $46.50 | 0 |
| 11:13 AM | $46.53 | Down $ -0.01 | $46.53 | $46.53 | 200 |
| 11:13 AM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 11:10 AM | $46.54 | Down $ -0.02 | $46.57 | $46.54 | 1,300 |
| 11:10 AM | $46.54 | Up $0.00 | $46.57 | $46.54 | 0 |
| 11:10 AM | $46.54 | Up $0.00 | $46.57 | $46.54 | 0 |
| 11:09 AM | $46.56 | Up $0.02 | $46.56 | $46.56 | 200 |
| 11:08 AM | $46.54 | Down $ -0.05 | $46.54 | $46.54 | 100 |
| 11:03 AM | $46.59 | Down $ -0.02 | $46.60 | $46.59 | 300 |
| 11:03 AM | $46.59 | Up $0.00 | $46.60 | $46.59 | 0 |
| 11:03 AM | $46.59 | Up $0.00 | $46.60 | $46.59 | 0 |
| 11:03 AM | $46.59 | Up $0.00 | $46.60 | $46.59 | 0 |
| 11:03 AM | $46.59 | Up $0.00 | $46.60 | $46.59 | 0 |
| 11:00 AM | $46.61 | Down $ -0.03 | $46.61 | $46.61 | 200 |
| 11:00 AM | $46.61 | Up $0.00 | $46.61 | $46.61 | 0 |
| 11:00 AM | $46.61 | Up $0.00 | $46.61 | $46.61 | 0 |
| 10:57 AM | $46.64 | Down $ -0.02 | $46.68 | $46.64 | 500 |
| 10:57 AM | $46.64 | Up $0.00 | $46.68 | $46.64 | 0 |
| 10:57 AM | $46.64 | Up $0.00 | $46.68 | $46.64 | 0 |
| 10:56 AM | $46.66 | Up $0.02 | $46.66 | $46.65 | 300 |
| 10:55 AM | $46.64 | Down $ -0.04 | $46.66 | $46.64 | 500 |
| 10:54 AM | $46.68 | Up $0.07 | $46.68 | $46.62 | 1,400 |
| 10:53 AM | $46.61 | Down $ -0.03 | $46.61 | $46.61 | 100 |
| 10:48 AM | $46.64 | Down $ -0.01 | $46.64 | $46.64 | 300 |
| 10:48 AM | $46.64 | Up $0.00 | $46.64 | $46.64 | 0 |
| 10:48 AM | $46.64 | Up $0.00 | $46.64 | $46.64 | 0 |
| 10:48 AM | $46.64 | Up $0.00 | $46.64 | $46.64 | 0 |
| 10:48 AM | $46.64 | Up $0.00 | $46.64 | $46.64 | 0 |
| 10:44 AM | $46.65 | Down $ -0.01 | $46.65 | $46.65 | 800 |
| 10:44 AM | $46.65 | Up $0.00 | $46.65 | $46.65 | 0 |
| 10:44 AM | $46.65 | Up $0.00 | $46.65 | $46.65 | 0 |
| 10:44 AM | $46.65 | Up $0.00 | $46.65 | $46.65 | 0 |
| 10:42 AM | $46.66 | Down $ -0.03 | $46.69 | $46.66 | 400 |
| 10:42 AM | $46.66 | Up $0.00 | $46.69 | $46.66 | 0 |
| 10:40 AM | $46.69 | Down $ -0.02 | $46.69 | $46.69 | 200 |
| 10:40 AM | $46.69 | Up $0.00 | $46.69 | $46.69 | 0 |
| 10:38 AM | $46.71 | Up $0.04 | $46.71 | $46.69 | 200 |
| 10:38 AM | $46.71 | Up $0.00 | $46.71 | $46.69 | 0 |
| 10:37 AM | $46.67 | Down $ -0.05 | $46.67 | $46.61 | 900 |
| 10:31 AM | $46.72 | Down $ -0.03 | $46.75 | $46.72 | 500 |
| 10:31 AM | $46.72 | Up $0.00 | $46.75 | $46.72 | 0 |
| 10:31 AM | $46.72 | Up $0.00 | $46.75 | $46.72 | 0 |
| 10:31 AM | $46.72 | Up $0.00 | $46.75 | $46.72 | 0 |
| 10:31 AM | $46.72 | Up $0.00 | $46.75 | $46.72 | 0 |
| 10:31 AM | $46.72 | Up $0.00 | $46.75 | $46.72 | 0 |
| 10:30 AM | $46.75 | Up $0.03 | $46.79 | $46.75 | 1,200 |
| 10:28 AM | $46.72 | Down $ -0.04 | $46.77 | $46.72 | 500 |
| 10:28 AM | $46.72 | Up $0.00 | $46.77 | $46.72 | 0 |
| 10:21 AM | $46.76 | Down $ -0.05 | $46.80 | $46.73 | 2,200 |
| 10:21 AM | $46.76 | Up $0.00 | $46.80 | $46.73 | 0 |
| 10:21 AM | $46.76 | Up $0.00 | $46.80 | $46.73 | 0 |
| 10:21 AM | $46.76 | Up $0.00 | $46.80 | $46.73 | 0 |
| 10:21 AM | $46.76 | Up $0.00 | $46.80 | $46.73 | 0 |
| 10:21 AM | $46.76 | Up $0.00 | $46.80 | $46.73 | 0 |
| 10:21 AM | $46.76 | Up $0.00 | $46.80 | $46.73 | 0 |
| 10:18 AM | $46.81 | Up $0.00 | $46.81 | $46.81 | 100 |
| 10:18 AM | $46.81 | Up $0.00 | $46.81 | $46.81 | 0 |
| 10:18 AM | $46.81 | Up $0.00 | $46.81 | $46.81 | 0 |
| 10:15 AM | $46.81 | Down $ -0.02 | $46.81 | $46.81 | 100 |
| 10:15 AM | $46.81 | Up $0.00 | $46.81 | $46.81 | 0 |
| 10:15 AM | $46.81 | Up $0.00 | $46.81 | $46.81 | 0 |
| 10:13 AM | $46.83 | Up $0.00 | $46.83 | $46.81 | 700 |
| 10:13 AM | $46.83 | Up $0.00 | $46.83 | $46.81 | 0 |
| 10:11 AM | $46.83 | Up $0.03 | $46.84 | $46.78 | 1,200 |
| 10:11 AM | $46.83 | Up $0.00 | $46.84 | $46.78 | 0 |
| 10:10 AM | $46.80 | Down $ -0.05 | $46.83 | $46.80 | 200 |
| 10:09 AM | $46.85 | Up $0.04 | $46.85 | $46.81 | 500 |
| 10:08 AM | $46.81 | Down $ -0.10 | $47.00 | $46.81 | 1,800 |
| 10:06 AM | $46.91 | Up $0.10 | $46.91 | $46.84 | 800 |
| 10:06 AM | $46.91 | Up $0.00 | $46.91 | $46.84 | 0 |
| 10:05 AM | $46.81 | Down $ -0.03 | $46.83 | $46.75 | 1,400 |
| 10:04 AM | $46.84 | Up $0.09 | $46.85 | $46.78 | 800 |
| 10:01 AM | $46.75 | Up $0.07 | $46.75 | $46.72 | 300 |
| 10:01 AM | $46.75 | Up $0.00 | $46.75 | $46.72 | 0 |
| 10:01 AM | $46.75 | Up $0.00 | $46.75 | $46.72 | 0 |
| 10:00 AM | $46.68 | Up $0.03 | $46.68 | $46.68 | 100 |
| 09:59 AM | $46.65 | Down $ -0.04 | $46.65 | $46.58 | 2,100 |
| 09:58 AM | $46.69 | Up $0.01 | $46.75 | $46.69 | 1,100 |
| 09:57 AM | $46.68 | Down $ -0.02 | $46.68 | $46.66 | 300 |
| 09:56 AM | $46.70 | Down $ -0.10 | $46.77 | $46.70 | 600 |
| 09:52 AM | $46.80 | Up $0.11 | $46.81 | $46.71 | 900 |
| 09:52 AM | $46.80 | Up $0.00 | $46.81 | $46.71 | 0 |
| 09:52 AM | $46.80 | Up $0.00 | $46.81 | $46.71 | 0 |
| 09:52 AM | $46.80 | Up $0.00 | $46.81 | $46.71 | 0 |
| 09:51 AM | $46.69 | Down $ -0.12 | $46.75 | $46.65 | 1,000 |
| 09:49 AM | $46.81 | Down $ -0.01 | $46.81 | $46.72 | 700 |
| 09:49 AM | $46.81 | Up $0.00 | $46.81 | $46.72 | 0 |
| 09:48 AM | $46.82 | Down $ -0.05 | $46.82 | $46.82 | 300 |
| 09:47 AM | $46.87 | Down $ -0.10 | $46.92 | $46.87 | 200 |
| 09:46 AM | $46.97 | Up $0.06 | $46.98 | $46.93 | 800 |
| 09:45 AM | $46.91 | Down $ -0.10 | $46.97 | $46.91 | 500 |
| 09:44 AM | $47.01 | Down $ -0.52 | $47.08 | $47.01 | 300 |
| 09:35 AM | $47.53 | Up $0.32 | $47.53 | $47.53 | 200 |
| 09:35 AM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 09:35 AM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 09:35 AM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 09:35 AM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 09:35 AM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 09:35 AM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 09:35 AM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 09:35 AM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 09:34 AM | $47.21 | Down $ -0.41 | $47.21 | $47.21 | 100 |
| 09:33 AM | $47.62 | Up $0.62 | $47.62 | $47.10 | 2,500 |
| 09:30 AM | $47.00 | Up $0.11 | $47.00 | $47.00 | 1,200 |
| 09:30 AM | $47.00 | Up $0.00 | $47.00 | $47.00 | 0 |
| 09:30 AM | $47.00 | Up $0.00 | $47.00 | $47.00 | 0 |
| Previous close | $46.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/01/2025 | $45.81 | $46.40 | $46.57 | $45.76 | 216,400 |
| 13/01/2025 | $46.89 | $46.77 | $47.34 | $46.77 | 59,300 |
| 10/01/2025 | $47.30 | $47.42 | $47.60 | $47.11 | 110,500 |
| 09/01/2025 | $47.73 | $47.28 | $47.73 | $47.15 | 42,500 |
| 08/01/2025 | $47.53 | $48.19 | $48.19 | $47.17 | 124,800 |
| 07/01/2025 | $48.90 | $49.30 | $49.50 | $48.87 | 80,200 |
| 06/01/2025 | $48.76 | $49.09 | $49.21 | $48.58 | 52,200 |
| 03/01/2025 | $49.36 | $49.70 | $49.70 | $48.97 | 31,100 |
| 02/01/2025 | $49.27 | $49.43 | $49.46 | $48.88 | 30,200 |
| 31/12/2024 | $49.12 | $48.72 | $49.26 | $48.67 | 24,600 |
| 30/12/2024 | $49.30 | $49.35 | $49.60 | $49.30 | 45,500 |
| 27/12/2024 | $49.68 | $49.52 | $49.76 | $49.48 | 75,700 |
| 24/12/2024 | $49.50 | $49.53 | $49.62 | $49.49 | 8,600 |
| 23/12/2024 | $48.83 | $48.76 | $49.10 | $48.65 | 90,000 |
| 20/12/2024 | $48.82 | $49.30 | $49.33 | $48.36 | 67,900 |
| 19/12/2024 | $49.18 | $49.26 | $49.50 | $49.09 | 87,300 |
| 18/12/2024 | $48.97 | $49.00 | $49.42 | $48.65 | 109,600 |
| 17/12/2024 | $48.98 | $48.62 | $49.19 | $48.59 | 152,500 |
| 16/12/2024 | $48.26 | $47.72 | $48.64 | $47.65 | 89,000 |
| 13/12/2024 | $48.01 | $48.26 | $48.36 | $47.96 | 83,800 |
| 12/12/2024 | $48.84 | $49.36 | $49.59 | $48.77 | 181,200 |
| 11/12/2024 | $50.31 | $50.41 | $50.49 | $49.81 | 145,800 |
| 10/12/2024 | $50.57 | $51.95 | $52.15 | $50.23 | 150,400 |
| 09/12/2024 | $52.17 | $52.21 | $52.35 | $51.86 | 89,900 |
| 06/12/2024 | $52.55 | $52.81 | $52.83 | $52.53 | 68,100 |
| 05/12/2024 | $52.59 | $52.58 | $52.98 | $52.51 | 49,200 |
| 04/12/2024 | $52.80 | $53.79 | $53.79 | $52.30 | 158,200 |
| 03/12/2024 | $53.34 | $52.95 | $53.49 | $52.95 | 59,900 |
| 02/12/2024 | $51.69 | $51.34 | $51.78 | $51.25 | 74,500 |
| 29/11/2024 | $51.55 | $51.55 | $51.66 | $51.30 | 24,500 |
Graphs are not available, please refer to the detailed table