Find a quote
ONEX CORPORATION
97.95 Down -3.27 (-3.34 %)
Delayed : 2025/03/11 07:01:01
- Previous close $101.22
- Opening $99.19
- Today High $100.66
- Today Low $97.76
- Price Bid $97.78
- Price Ask $97.78
- 52 Weeks High $118.91
- 52 Weeks Low $85.36
- Size Bid 5
- Size Ask 1
- Volume 222,147
Fundamentals
- P/E Ratio : 17.03
- Earnings/Share : 8.00
- Dividends/Share : $0.10
- Current Div. Yield : 0.41
- Market Cap (M) : 7,028.70
- Shares Out (M) : 71.76
- Exchange : XTSE
- Ex Dividend Date : 2025/04/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $97.95 | Up $0.04 | $97.95 | $97.95 | 24,000 |
| 03:59 PM | $97.91 | Down $ -0.07 | $98.00 | $97.91 | 6,600 |
| 03:58 PM | $97.98 | Down $ -0.07 | $98.06 | $97.98 | 1,200 |
| 03:57 PM | $98.05 | Up $0.03 | $98.08 | $98.03 | 400 |
| 03:55 PM | $98.02 | Down $ -0.04 | $98.21 | $98.02 | 4,900 |
| 03:55 PM | $98.02 | Up $0.00 | $98.21 | $98.02 | 0 |
| 03:53 PM | $98.06 | Up $0.00 | $98.09 | $98.05 | 1,100 |
| 03:53 PM | $98.06 | Up $0.00 | $98.09 | $98.05 | 0 |
| 03:51 PM | $98.06 | Up $0.02 | $98.17 | $98.06 | 4,700 |
| 03:51 PM | $98.06 | Up $0.00 | $98.17 | $98.06 | 0 |
| 03:50 PM | $98.04 | Up $0.01 | $98.11 | $98.04 | 4,800 |
| 03:49 PM | $98.03 | Down $ -0.03 | $98.08 | $98.03 | 600 |
| 03:48 PM | $98.06 | Up $0.00 | $98.06 | $98.06 | 300 |
| 03:47 PM | $98.06 | Up $0.00 | $98.08 | $98.06 | 200 |
| 03:46 PM | $98.06 | Down $ -0.09 | $98.11 | $98.06 | 1,100 |
| 03:45 PM | $98.15 | Up $0.00 | $98.15 | $98.15 | 900 |
| 03:44 PM | $98.15 | Up $0.02 | $98.15 | $98.13 | 1,500 |
| 03:43 PM | $98.13 | Up $0.10 | $98.13 | $98.13 | 400 |
| 03:42 PM | $98.03 | Down $ -0.25 | $98.28 | $98.03 | 1,200 |
| 03:41 PM | $98.28 | Up $0.06 | $98.28 | $98.28 | 100 |
| 03:40 PM | $98.22 | Up $0.01 | $98.22 | $98.21 | 2,800 |
| 03:39 PM | $98.21 | Up $0.00 | $98.21 | $98.21 | 100 |
| 03:38 PM | $98.21 | Up $0.16 | $98.21 | $98.05 | 600 |
| 03:37 PM | $98.05 | Down $ -0.10 | $98.21 | $98.05 | 500 |
| 03:36 PM | $98.15 | Down $ -0.10 | $98.32 | $98.13 | 1,600 |
| 03:35 PM | $98.25 | Up $0.11 | $98.25 | $98.08 | 5,500 |
| 03:34 PM | $98.14 | Down $ -0.03 | $98.20 | $98.05 | 3,400 |
| 03:33 PM | $98.18 | Up $0.11 | $98.18 | $98.18 | 100 |
| 03:31 PM | $98.06 | Down $ -0.41 | $98.41 | $98.06 | 2,200 |
| 03:31 PM | $98.06 | Up $0.00 | $98.41 | $98.06 | 0 |
| 03:30 PM | $98.47 | Up $0.05 | $98.47 | $98.45 | 300 |
| 03:29 PM | $98.42 | Up $0.03 | $98.42 | $98.36 | 2,300 |
| 03:28 PM | $98.39 | Up $0.06 | $98.39 | $98.39 | 100 |
| 03:26 PM | $98.33 | Up $0.07 | $98.33 | $98.08 | 2,700 |
| 03:26 PM | $98.33 | Up $0.00 | $98.33 | $98.08 | 0 |
| 03:24 PM | $98.26 | Up $0.09 | $98.26 | $98.26 | 100 |
| 03:24 PM | $98.26 | Up $0.00 | $98.26 | $98.26 | 0 |
| 03:23 PM | $98.17 | Up $0.05 | $98.29 | $98.14 | 1,800 |
| 03:21 PM | $98.12 | Down $ -0.05 | $98.12 | $98.12 | 100 |
| 03:21 PM | $98.12 | Up $0.00 | $98.12 | $98.12 | 0 |
| 03:20 PM | $98.17 | Down $ -0.17 | $98.37 | $98.17 | 2,400 |
| 03:19 PM | $98.35 | Down $0.00 | $98.35 | $98.35 | 200 |
| 03:17 PM | $98.35 | Down $ -0.11 | $98.54 | $98.25 | 1,100 |
| 03:17 PM | $98.35 | Up $0.00 | $98.54 | $98.25 | 0 |
| 03:16 PM | $98.46 | Up $0.16 | $98.46 | $98.33 | 2,100 |
| 03:15 PM | $98.30 | Up $0.05 | $98.30 | $98.30 | 200 |
| 03:14 PM | $98.25 | Up $0.05 | $98.25 | $98.25 | 200 |
| 03:13 PM | $98.20 | Up $0.11 | $98.20 | $98.13 | 200 |
| 03:12 PM | $98.09 | Up $0.33 | $98.09 | $97.76 | 1,600 |
| 03:11 PM | $97.76 | Up $0.00 | $97.76 | $97.76 | 100 |
| 03:10 PM | $97.76 | Up $0.00 | $97.76 | $97.76 | 100 |
| 03:08 PM | $97.76 | Down $ -0.11 | $97.76 | $97.76 | 100 |
| 03:08 PM | $97.76 | Up $0.00 | $97.76 | $97.76 | 0 |
| 03:07 PM | $97.87 | Down $ -0.08 | $97.99 | $97.87 | 800 |
| 03:06 PM | $97.95 | Down $ -0.12 | $97.95 | $97.95 | 100 |
| 03:04 PM | $98.07 | Down $ -0.05 | $98.09 | $98.07 | 700 |
| 03:04 PM | $98.07 | Up $0.00 | $98.09 | $98.07 | 0 |
| 03:03 PM | $98.12 | Down $ -0.10 | $98.23 | $98.12 | 1,300 |
| 02:58 PM | $98.22 | Up $0.23 | $98.22 | $98.08 | 900 |
| 02:58 PM | $98.22 | Up $0.00 | $98.22 | $98.08 | 0 |
| 02:58 PM | $98.22 | Up $0.00 | $98.22 | $98.08 | 0 |
| 02:58 PM | $98.22 | Up $0.00 | $98.22 | $98.08 | 0 |
| 02:58 PM | $98.22 | Up $0.00 | $98.22 | $98.08 | 0 |
| 02:56 PM | $97.99 | Down $ -0.13 | $98.00 | $97.99 | 300 |
| 02:56 PM | $97.99 | Up $0.00 | $98.00 | $97.99 | 0 |
| 02:55 PM | $98.12 | Down $ -0.11 | $98.12 | $98.12 | 200 |
| 02:54 PM | $98.23 | Down $ -0.30 | $98.33 | $98.23 | 900 |
| 02:53 PM | $98.53 | Up $0.13 | $98.53 | $98.43 | 200 |
| 02:52 PM | $98.40 | Up $0.51 | $98.40 | $98.09 | 3,500 |
| 02:50 PM | $97.89 | Down $ -0.13 | $98.02 | $97.89 | 600 |
| 02:50 PM | $97.89 | Up $0.00 | $98.02 | $97.89 | 0 |
| 02:49 PM | $98.02 | Up $0.00 | $98.02 | $98.02 | 400 |
| 02:48 PM | $98.02 | Up $0.01 | $98.02 | $98.02 | 100 |
| 02:47 PM | $98.01 | Up $0.00 | $98.01 | $98.01 | 100 |
| 02:45 PM | $98.01 | Down $ -0.05 | $98.12 | $98.01 | 500 |
| 02:45 PM | $98.01 | Up $0.00 | $98.12 | $98.01 | 0 |
| 02:44 PM | $98.07 | Down $ -0.03 | $98.07 | $98.07 | 100 |
| 02:43 PM | $98.10 | Up $0.05 | $98.10 | $98.10 | 100 |
| 02:42 PM | $98.05 | Up $0.20 | $98.05 | $97.98 | 1,200 |
| 02:40 PM | $97.85 | Down $ -0.09 | $97.90 | $97.85 | 500 |
| 02:40 PM | $97.85 | Up $0.00 | $97.90 | $97.85 | 0 |
| 02:39 PM | $97.95 | Up $0.04 | $97.95 | $97.95 | 100 |
| 02:38 PM | $97.90 | Up $0.00 | $97.93 | $97.90 | 700 |
| 02:37 PM | $97.90 | Up $0.00 | $97.90 | $97.90 | 100 |
| 02:36 PM | $97.90 | Down $ -0.06 | $97.90 | $97.90 | 100 |
| 02:33 PM | $97.96 | Down $ -0.06 | $97.98 | $97.90 | 1,000 |
| 02:33 PM | $97.96 | Up $0.00 | $97.98 | $97.90 | 0 |
| 02:33 PM | $97.96 | Up $0.00 | $97.98 | $97.90 | 0 |
| 02:30 PM | $98.02 | Up $0.19 | $98.02 | $97.94 | 900 |
| 02:30 PM | $98.02 | Up $0.00 | $98.02 | $97.94 | 0 |
| 02:30 PM | $98.02 | Up $0.00 | $98.02 | $97.94 | 0 |
| 02:28 PM | $97.83 | Down $ -0.01 | $97.83 | $97.83 | 100 |
| 02:28 PM | $97.83 | Up $0.00 | $97.83 | $97.83 | 0 |
| 02:27 PM | $97.84 | Down $ -0.16 | $97.84 | $97.84 | 100 |
| 02:26 PM | $98.00 | Up $0.10 | $98.00 | $97.90 | 300 |
| 02:25 PM | $97.90 | Down $ -0.11 | $97.94 | $97.90 | 300 |
| 02:24 PM | $98.01 | Up $0.00 | $98.01 | $97.97 | 400 |
| 02:23 PM | $98.01 | Up $0.00 | $98.02 | $98.01 | 500 |
| 02:22 PM | $98.01 | Down $ -0.07 | $98.01 | $98.01 | 100 |
| 02:21 PM | $98.08 | Up $0.03 | $98.08 | $98.03 | 400 |
| 02:20 PM | $98.05 | Down $ -0.01 | $98.05 | $98.05 | 200 |
| 02:19 PM | $98.06 | Down $ -0.04 | $98.10 | $98.06 | 1,000 |
| 02:18 PM | $98.10 | Down $ -0.05 | $98.15 | $98.10 | 1,000 |
| 02:17 PM | $98.15 | Up $0.05 | $98.15 | $98.09 | 400 |
| 02:16 PM | $98.09 | Up $0.02 | $98.09 | $98.09 | 100 |
| 02:14 PM | $98.07 | Down $ -0.02 | $98.07 | $98.07 | 100 |
| 02:14 PM | $98.07 | Up $0.00 | $98.07 | $98.07 | 0 |
| 02:13 PM | $98.09 | Up $0.00 | $98.16 | $98.09 | 800 |
| 02:12 PM | $98.09 | Up $0.00 | $98.09 | $98.09 | 100 |
| 02:11 PM | $98.09 | Down $ -0.03 | $98.16 | $98.09 | 1,200 |
| 02:10 PM | $98.12 | Down $ -0.05 | $98.18 | $98.12 | 1,000 |
| 02:09 PM | $98.17 | Up $0.04 | $98.17 | $98.17 | 200 |
| 02:07 PM | $98.13 | Down $ -0.11 | $98.13 | $98.13 | 300 |
| 02:07 PM | $98.13 | Up $0.00 | $98.13 | $98.13 | 0 |
| 02:06 PM | $98.24 | Up $0.13 | $98.24 | $98.07 | 700 |
| 02:04 PM | $98.11 | Down $ -0.17 | $98.21 | $98.11 | 500 |
| 02:04 PM | $98.11 | Up $0.00 | $98.21 | $98.11 | 0 |
| 02:03 PM | $98.28 | Up $0.03 | $98.28 | $98.28 | 100 |
| 02:02 PM | $98.25 | Up $0.17 | $98.27 | $98.17 | 1,200 |
| 02:00 PM | $98.08 | Down $ -0.03 | $98.08 | $98.08 | 200 |
| 02:00 PM | $98.08 | Up $0.00 | $98.08 | $98.08 | 0 |
| 01:59 PM | $98.11 | Down $ -0.10 | $98.14 | $98.11 | 500 |
| 01:58 PM | $98.21 | Up $0.07 | $98.21 | $98.21 | 200 |
| 01:56 PM | $98.14 | Down $ -0.08 | $98.27 | $98.14 | 300 |
| 01:56 PM | $98.14 | Up $0.00 | $98.27 | $98.14 | 0 |
| 01:55 PM | $98.22 | Down $ -0.27 | $98.50 | $98.22 | 5,100 |
| 01:54 PM | $98.49 | Up $0.05 | $98.49 | $98.49 | 200 |
| 01:52 PM | $98.44 | Up $0.09 | $98.48 | $98.39 | 1,100 |
| 01:52 PM | $98.44 | Up $0.00 | $98.48 | $98.39 | 0 |
| 01:50 PM | $98.34 | Down $ -0.08 | $98.41 | $98.34 | 700 |
| 01:50 PM | $98.34 | Up $0.00 | $98.41 | $98.34 | 0 |
| 01:47 PM | $98.42 | Down $ -0.11 | $98.43 | $98.42 | 500 |
| 01:47 PM | $98.42 | Up $0.00 | $98.43 | $98.42 | 0 |
| 01:47 PM | $98.42 | Up $0.00 | $98.43 | $98.42 | 0 |
| 01:45 PM | $98.53 | Up $0.17 | $98.53 | $98.51 | 400 |
| 01:45 PM | $98.53 | Up $0.00 | $98.53 | $98.51 | 0 |
| 01:43 PM | $98.36 | Up $0.00 | $98.36 | $98.36 | 100 |
| 01:43 PM | $98.36 | Up $0.00 | $98.36 | $98.36 | 0 |
| 01:42 PM | $98.36 | Down $ -0.18 | $98.36 | $98.36 | 100 |
| 01:36 PM | $98.54 | Down $ -0.10 | $98.77 | $98.53 | 1,800 |
| 01:36 PM | $98.54 | Up $0.00 | $98.77 | $98.53 | 0 |
| 01:36 PM | $98.54 | Up $0.00 | $98.77 | $98.53 | 0 |
| 01:36 PM | $98.54 | Up $0.00 | $98.77 | $98.53 | 0 |
| 01:36 PM | $98.54 | Up $0.00 | $98.77 | $98.53 | 0 |
| 01:36 PM | $98.54 | Up $0.00 | $98.77 | $98.53 | 0 |
| 01:34 PM | $98.64 | Down $ -0.25 | $98.72 | $98.64 | 900 |
| 01:34 PM | $98.64 | Up $0.00 | $98.72 | $98.64 | 0 |
| 01:32 PM | $98.89 | Up $0.05 | $98.89 | $98.89 | 100 |
| 01:32 PM | $98.89 | Up $0.00 | $98.89 | $98.89 | 0 |
| 01:29 PM | $98.84 | Down $ -0.06 | $98.87 | $98.84 | 700 |
| 01:29 PM | $98.84 | Up $0.00 | $98.87 | $98.84 | 0 |
| 01:29 PM | $98.84 | Up $0.00 | $98.87 | $98.84 | 0 |
| 01:27 PM | $98.90 | Down $ -0.06 | $98.90 | $98.90 | 100 |
| 01:27 PM | $98.90 | Up $0.00 | $98.90 | $98.90 | 0 |
| 01:25 PM | $98.96 | Up $0.00 | $98.96 | $98.96 | 100 |
| 01:25 PM | $98.96 | Up $0.00 | $98.96 | $98.96 | 0 |
| 01:23 PM | $98.96 | Down $ -0.03 | $98.98 | $98.91 | 1,700 |
| 01:23 PM | $98.96 | Up $0.00 | $98.98 | $98.91 | 0 |
| 01:16 PM | $98.99 | Up $0.24 | $98.99 | $98.81 | 1,300 |
| 01:16 PM | $98.99 | Up $0.00 | $98.99 | $98.81 | 0 |
| 01:16 PM | $98.99 | Up $0.00 | $98.99 | $98.81 | 0 |
| 01:16 PM | $98.99 | Up $0.00 | $98.99 | $98.81 | 0 |
| 01:16 PM | $98.99 | Up $0.00 | $98.99 | $98.81 | 0 |
| 01:16 PM | $98.99 | Up $0.00 | $98.99 | $98.81 | 0 |
| 01:16 PM | $98.99 | Up $0.00 | $98.99 | $98.81 | 0 |
| 01:11 PM | $98.75 | Down $ -0.09 | $98.85 | $98.75 | 200 |
| 01:11 PM | $98.75 | Up $0.00 | $98.85 | $98.75 | 0 |
| 01:11 PM | $98.75 | Up $0.00 | $98.85 | $98.75 | 0 |
| 01:11 PM | $98.75 | Up $0.00 | $98.85 | $98.75 | 0 |
| 01:11 PM | $98.75 | Up $0.00 | $98.85 | $98.75 | 0 |
| 01:09 PM | $98.84 | Down $ -0.01 | $98.85 | $98.84 | 200 |
| 01:09 PM | $98.84 | Up $0.00 | $98.85 | $98.84 | 0 |
| 01:08 PM | $98.85 | Up $0.01 | $98.85 | $98.85 | 100 |
| 01:07 PM | $98.84 | Down $ -0.05 | $98.88 | $98.84 | 500 |
| 01:06 PM | $98.89 | Down $ -0.11 | $98.89 | $98.89 | 100 |
| 01:04 PM | $99.00 | Down $ -0.03 | $99.00 | $99.00 | 200 |
| 01:04 PM | $99.00 | Up $0.00 | $99.00 | $99.00 | 0 |
| 01:03 PM | $99.03 | Down $ -0.24 | $99.03 | $99.03 | 100 |
| 01:02 PM | $99.27 | Down $ -0.11 | $99.38 | $99.27 | 1,600 |
| 01:01 PM | $99.38 | Down $ -0.02 | $99.38 | $99.38 | 100 |
| 01:00 PM | $99.39 | Up $0.02 | $99.39 | $99.32 | 1,100 |
| 12:57 PM | $99.37 | Down $ -0.04 | $99.37 | $99.30 | 3,000 |
| 12:57 PM | $99.37 | Up $0.00 | $99.37 | $99.30 | 0 |
| 12:57 PM | $99.37 | Up $0.00 | $99.37 | $99.30 | 0 |
| 12:53 PM | $99.41 | Up $0.06 | $99.41 | $99.32 | 500 |
| 12:53 PM | $99.41 | Up $0.00 | $99.41 | $99.32 | 0 |
| 12:53 PM | $99.41 | Up $0.00 | $99.41 | $99.32 | 0 |
| 12:53 PM | $99.41 | Up $0.00 | $99.41 | $99.32 | 0 |
| 12:49 PM | $99.35 | Up $0.00 | $99.39 | $99.35 | 500 |
| 12:49 PM | $99.35 | Up $0.00 | $99.39 | $99.35 | 0 |
| 12:49 PM | $99.35 | Up $0.00 | $99.39 | $99.35 | 0 |
| 12:49 PM | $99.35 | Up $0.00 | $99.39 | $99.35 | 0 |
| 12:48 PM | $99.35 | Up $0.00 | $99.35 | $99.35 | 200 |
| 12:47 PM | $99.35 | Up $0.02 | $99.35 | $99.35 | 100 |
| 12:45 PM | $99.33 | Down $ -0.04 | $99.35 | $99.33 | 500 |
| 12:45 PM | $99.33 | Up $0.00 | $99.35 | $99.33 | 0 |
| 12:42 PM | $99.37 | Down $ -0.18 | $99.38 | $99.37 | 200 |
| 12:42 PM | $99.37 | Up $0.00 | $99.38 | $99.37 | 0 |
| 12:42 PM | $99.37 | Up $0.00 | $99.38 | $99.37 | 0 |
| 12:36 PM | $99.55 | Down $ -0.17 | $99.63 | $99.55 | 1,500 |
| 12:36 PM | $99.55 | Up $0.00 | $99.63 | $99.55 | 0 |
| 12:36 PM | $99.55 | Up $0.00 | $99.63 | $99.55 | 0 |
| 12:36 PM | $99.55 | Up $0.00 | $99.63 | $99.55 | 0 |
| 12:36 PM | $99.55 | Up $0.00 | $99.63 | $99.55 | 0 |
| 12:36 PM | $99.55 | Up $0.00 | $99.63 | $99.55 | 0 |
| 12:34 PM | $99.72 | Up $0.11 | $99.72 | $99.72 | 100 |
| 12:34 PM | $99.72 | Up $0.00 | $99.72 | $99.72 | 0 |
| 12:32 PM | $99.61 | Up $0.03 | $99.65 | $99.61 | 500 |
| 12:32 PM | $99.61 | Up $0.00 | $99.65 | $99.61 | 0 |
| 12:30 PM | $99.58 | Up $0.03 | $99.58 | $99.58 | 500 |
| 12:30 PM | $99.58 | Up $0.00 | $99.58 | $99.58 | 0 |
| 12:28 PM | $99.55 | Up $0.05 | $99.55 | $99.50 | 600 |
| 12:28 PM | $99.55 | Up $0.00 | $99.55 | $99.50 | 0 |
| 12:25 PM | $99.50 | Up $0.12 | $99.50 | $99.41 | 600 |
| 12:25 PM | $99.50 | Up $0.00 | $99.50 | $99.41 | 0 |
| 12:25 PM | $99.50 | Up $0.00 | $99.50 | $99.41 | 0 |
| 12:23 PM | $99.38 | Down $ -0.07 | $99.44 | $99.38 | 500 |
| 12:23 PM | $99.38 | Up $0.00 | $99.44 | $99.38 | 0 |
| 12:22 PM | $99.45 | Down $ -0.01 | $99.45 | $99.45 | 100 |
| 12:21 PM | $99.46 | Up $0.02 | $99.46 | $99.46 | 100 |
| 12:19 PM | $99.44 | Down $ -0.02 | $99.44 | $99.44 | 100 |
| 12:19 PM | $99.44 | Up $0.00 | $99.44 | $99.44 | 0 |
| 12:18 PM | $99.46 | Down $ -0.07 | $99.50 | $99.46 | 800 |
| 12:17 PM | $99.53 | Down $ -0.02 | $99.53 | $99.53 | 100 |
| 12:16 PM | $99.55 | Down $ -0.07 | $99.55 | $99.55 | 300 |
| 12:15 PM | $99.62 | Down $ -0.02 | $99.62 | $99.62 | 100 |
| 12:14 PM | $99.64 | Up $0.02 | $99.64 | $99.63 | 400 |
| 12:10 PM | $99.62 | Up $0.04 | $99.62 | $99.61 | 200 |
| 12:10 PM | $99.62 | Up $0.00 | $99.62 | $99.61 | 0 |
| 12:10 PM | $99.62 | Up $0.00 | $99.62 | $99.61 | 0 |
| 12:10 PM | $99.62 | Up $0.00 | $99.62 | $99.61 | 0 |
| 12:09 PM | $99.58 | Down $ -0.01 | $99.58 | $99.49 | 600 |
| 12:06 PM | $99.59 | Up $0.07 | $99.59 | $99.59 | 100 |
| 12:06 PM | $99.59 | Up $0.00 | $99.59 | $99.59 | 0 |
| 12:06 PM | $99.59 | Up $0.00 | $99.59 | $99.59 | 0 |
| 12:05 PM | $99.52 | Down $ -0.11 | $99.62 | $99.52 | 900 |
| 12:02 PM | $99.63 | Down $ -0.01 | $99.63 | $99.63 | 100 |
| 12:02 PM | $99.63 | Up $0.00 | $99.63 | $99.63 | 0 |
| 12:02 PM | $99.63 | Up $0.00 | $99.63 | $99.63 | 0 |
| 12:01 PM | $99.64 | Up $0.12 | $99.64 | $99.64 | 300 |
| 12:00 PM | $99.52 | Down $ -0.04 | $99.54 | $99.52 | 300 |
| 11:59 AM | $99.56 | Down $ -0.07 | $99.64 | $99.56 | 600 |
| 11:56 AM | $99.63 | Down $ -0.02 | $99.63 | $99.59 | 500 |
| 11:56 AM | $99.63 | Up $0.00 | $99.63 | $99.59 | 0 |
| 11:56 AM | $99.63 | Up $0.00 | $99.63 | $99.59 | 0 |
| 11:52 AM | $99.65 | Down $ -0.01 | $99.65 | $99.64 | 400 |
| 11:52 AM | $99.65 | Up $0.00 | $99.65 | $99.64 | 0 |
| 11:52 AM | $99.65 | Up $0.00 | $99.65 | $99.64 | 0 |
| 11:52 AM | $99.65 | Up $0.00 | $99.65 | $99.64 | 0 |
| 11:50 AM | $99.66 | Down $ -0.07 | $99.70 | $99.64 | 700 |
| 11:50 AM | $99.66 | Up $0.00 | $99.70 | $99.64 | 0 |
| 11:47 AM | $99.73 | Up $0.20 | $99.75 | $99.67 | 2,500 |
| 11:47 AM | $99.73 | Up $0.00 | $99.75 | $99.67 | 0 |
| 11:47 AM | $99.73 | Up $0.00 | $99.75 | $99.67 | 0 |
| 11:44 AM | $99.53 | Down $ -0.14 | $99.53 | $99.53 | 100 |
| 11:44 AM | $99.53 | Up $0.00 | $99.53 | $99.53 | 0 |
| 11:44 AM | $99.53 | Up $0.00 | $99.53 | $99.53 | 0 |
| 11:42 AM | $99.67 | Down $ -0.11 | $99.73 | $99.67 | 900 |
| 11:42 AM | $99.67 | Up $0.00 | $99.73 | $99.67 | 0 |
| 11:40 AM | $99.78 | Up $0.00 | $99.78 | $99.78 | 100 |
| 11:40 AM | $99.78 | Up $0.00 | $99.78 | $99.78 | 0 |
| 11:39 AM | $99.78 | Down $ -0.03 | $99.78 | $99.73 | 900 |
| 11:37 AM | $99.81 | Up $0.02 | $99.83 | $99.79 | 1,300 |
| 11:37 AM | $99.81 | Up $0.00 | $99.83 | $99.79 | 0 |
| 11:36 AM | $99.79 | Down $ -0.02 | $99.79 | $99.79 | 100 |
| 11:35 AM | $99.81 | Up $0.05 | $99.81 | $99.81 | 100 |
| 11:33 AM | $99.76 | Up $0.13 | $99.76 | $99.72 | 400 |
| 11:33 AM | $99.76 | Up $0.00 | $99.76 | $99.72 | 0 |
| 11:32 AM | $99.63 | Down $ -0.03 | $99.65 | $99.63 | 600 |
| 11:31 AM | $99.66 | Down $ -0.01 | $99.66 | $99.66 | 100 |
| 11:29 AM | $99.67 | Up $0.23 | $99.67 | $99.45 | 800 |
| 11:29 AM | $99.67 | Up $0.00 | $99.67 | $99.45 | 0 |
| 11:22 AM | $99.44 | Down $ -0.22 | $99.55 | $99.44 | 400 |
| 11:22 AM | $99.44 | Up $0.00 | $99.55 | $99.44 | 0 |
| 11:22 AM | $99.44 | Up $0.00 | $99.55 | $99.44 | 0 |
| 11:22 AM | $99.44 | Up $0.00 | $99.55 | $99.44 | 0 |
| 11:22 AM | $99.44 | Up $0.00 | $99.55 | $99.44 | 0 |
| 11:22 AM | $99.44 | Up $0.00 | $99.55 | $99.44 | 0 |
| 11:22 AM | $99.44 | Up $0.00 | $99.55 | $99.44 | 0 |
| 11:21 AM | $99.66 | Up $0.10 | $99.66 | $99.58 | 500 |
| 11:20 AM | $99.56 | Down $ -0.16 | $99.73 | $99.56 | 2,100 |
| 11:19 AM | $99.72 | Up $0.03 | $99.72 | $99.67 | 300 |
| 11:18 AM | $99.69 | Up $0.17 | $99.72 | $99.52 | 1,300 |
| 11:17 AM | $99.52 | Up $0.00 | $99.52 | $99.52 | 700 |
| 11:15 AM | $99.52 | Up $0.06 | $99.52 | $99.52 | 100 |
| 11:15 AM | $99.52 | Up $0.00 | $99.52 | $99.52 | 0 |
| 11:12 AM | $99.46 | Up $0.02 | $99.52 | $99.46 | 400 |
| 11:12 AM | $99.46 | Up $0.00 | $99.52 | $99.46 | 0 |
| 11:12 AM | $99.46 | Up $0.00 | $99.52 | $99.46 | 0 |
| 11:09 AM | $99.45 | Up $0.00 | $99.45 | $99.45 | 500 |
| 11:09 AM | $99.45 | Up $0.00 | $99.45 | $99.45 | 0 |
| 11:09 AM | $99.45 | Up $0.00 | $99.45 | $99.45 | 0 |
| 11:05 AM | $99.44 | Up $0.09 | $99.44 | $99.35 | 300 |
| 11:05 AM | $99.44 | Up $0.00 | $99.44 | $99.35 | 0 |
| 11:05 AM | $99.44 | Up $0.00 | $99.44 | $99.35 | 0 |
| 11:05 AM | $99.44 | Up $0.00 | $99.44 | $99.35 | 0 |
| 11:02 AM | $99.35 | Down $ -0.20 | $99.47 | $99.35 | 1,600 |
| 11:02 AM | $99.35 | Up $0.00 | $99.47 | $99.35 | 0 |
| 11:02 AM | $99.35 | Up $0.00 | $99.47 | $99.35 | 0 |
| 11:00 AM | $99.55 | Up $0.03 | $99.61 | $99.55 | 600 |
| 11:00 AM | $99.55 | Up $0.00 | $99.61 | $99.55 | 0 |
| 10:56 AM | $99.51 | Up $0.32 | $99.51 | $99.28 | 1,700 |
| 10:56 AM | $99.51 | Up $0.00 | $99.51 | $99.28 | 0 |
| 10:56 AM | $99.51 | Up $0.00 | $99.51 | $99.28 | 0 |
| 10:56 AM | $99.51 | Up $0.00 | $99.51 | $99.28 | 0 |
| 10:53 AM | $99.20 | Up $0.03 | $99.20 | $99.14 | 600 |
| 10:53 AM | $99.20 | Up $0.00 | $99.20 | $99.14 | 0 |
| 10:53 AM | $99.20 | Up $0.00 | $99.20 | $99.14 | 0 |
| 10:52 AM | $99.16 | Down $ -0.03 | $99.19 | $99.16 | 300 |
| 10:51 AM | $99.19 | Down $ -0.10 | $99.19 | $99.19 | 500 |
| 10:49 AM | $99.29 | Up $0.07 | $99.29 | $99.14 | 2,000 |
| 10:49 AM | $99.29 | Up $0.00 | $99.29 | $99.14 | 0 |
| 10:48 AM | $99.22 | Down $ -0.03 | $99.22 | $99.22 | 500 |
| 10:47 AM | $99.25 | Up $0.18 | $99.25 | $99.21 | 500 |
| 10:46 AM | $99.07 | Down $ -0.08 | $99.07 | $99.07 | 300 |
| 10:45 AM | $99.15 | Down $ -0.07 | $99.16 | $99.15 | 200 |
| 10:44 AM | $99.23 | Up $0.02 | $99.23 | $99.16 | 300 |
| 10:43 AM | $99.20 | Up $0.01 | $99.20 | $99.20 | 100 |
| 10:42 AM | $99.19 | Down $ -0.09 | $99.19 | $99.19 | 100 |
| 10:41 AM | $99.28 | Down $ -0.02 | $99.30 | $99.28 | 400 |
| 10:39 AM | $99.30 | Down $ -0.11 | $99.30 | $99.30 | 100 |
| 10:39 AM | $99.30 | Up $0.00 | $99.30 | $99.30 | 0 |
| 10:38 AM | $99.41 | Up $0.20 | $99.41 | $99.30 | 600 |
| 10:36 AM | $99.21 | Down $ -0.14 | $99.43 | $99.21 | 1,700 |
| 10:36 AM | $99.21 | Up $0.00 | $99.43 | $99.21 | 0 |
| 10:35 AM | $99.35 | Down $ -0.02 | $99.35 | $99.35 | 100 |
| 10:34 AM | $99.37 | Down $ -0.09 | $99.39 | $99.35 | 1,000 |
| 10:33 AM | $99.46 | Up $0.04 | $99.46 | $99.41 | 200 |
| 10:31 AM | $99.42 | Up $0.11 | $99.42 | $99.41 | 200 |
| 10:31 AM | $99.42 | Up $0.00 | $99.42 | $99.41 | 0 |
| 10:29 AM | $99.31 | Down $ -0.06 | $99.31 | $99.31 | 200 |
| 10:29 AM | $99.31 | Up $0.00 | $99.31 | $99.31 | 0 |
| 10:27 AM | $99.37 | Down $ -0.04 | $99.37 | $99.37 | 100 |
| 10:27 AM | $99.37 | Up $0.00 | $99.37 | $99.37 | 0 |
| 10:25 AM | $99.41 | Up $0.01 | $99.41 | $99.41 | 200 |
| 10:25 AM | $99.41 | Up $0.00 | $99.41 | $99.41 | 0 |
| 10:24 AM | $99.40 | Down $ -0.59 | $100.00 | $99.40 | 2,200 |
| 10:23 AM | $99.99 | Up $0.09 | $100.07 | $99.91 | 3,600 |
| 10:21 AM | $99.90 | Up $0.03 | $99.90 | $99.90 | 200 |
| 10:21 AM | $99.90 | Up $0.00 | $99.90 | $99.90 | 0 |
| 10:17 AM | $99.86 | Down $ -0.08 | $99.94 | $99.86 | 500 |
| 10:17 AM | $99.86 | Up $0.00 | $99.94 | $99.86 | 0 |
| 10:17 AM | $99.86 | Up $0.00 | $99.94 | $99.86 | 0 |
| 10:17 AM | $99.86 | Up $0.00 | $99.94 | $99.86 | 0 |
| 10:16 AM | $99.95 | Up $0.02 | $99.95 | $99.95 | 100 |
| 10:15 AM | $99.92 | Up $0.28 | $99.92 | $99.64 | 800 |
| 10:14 AM | $99.64 | Down $ -0.28 | $99.81 | $99.64 | 900 |
| 10:11 AM | $99.92 | Down $ -0.01 | $99.92 | $99.91 | 300 |
| 10:11 AM | $99.92 | Up $0.00 | $99.92 | $99.91 | 0 |
| 10:11 AM | $99.92 | Up $0.00 | $99.92 | $99.91 | 0 |
| 10:09 AM | $99.93 | Up $0.04 | $99.93 | $99.93 | 100 |
| 10:09 AM | $99.93 | Up $0.00 | $99.93 | $99.93 | 0 |
| 10:08 AM | $99.89 | Down $ -0.08 | $99.90 | $99.85 | 500 |
| 10:07 AM | $99.97 | Down $ -0.28 | $100.22 | $99.97 | 2,600 |
| 10:06 AM | $100.25 | Down $ -0.22 | $100.45 | $100.25 | 1,800 |
| 10:05 AM | $100.47 | Up $0.11 | $100.47 | $100.43 | 400 |
| 10:04 AM | $100.36 | Down $ -0.07 | $100.39 | $100.23 | 1,300 |
| 10:03 AM | $100.43 | Up $0.12 | $100.43 | $100.43 | 100 |
| 10:01 AM | $100.31 | Down $ -0.02 | $100.32 | $100.31 | 500 |
| 10:01 AM | $100.31 | Up $0.00 | $100.32 | $100.31 | 0 |
| 10:00 AM | $100.33 | Up $0.15 | $100.33 | $100.16 | 700 |
| 09:58 AM | $100.18 | Up $0.32 | $100.18 | $100.06 | 700 |
| 09:58 AM | $100.18 | Up $0.00 | $100.18 | $100.06 | 0 |
| 09:57 AM | $99.86 | Down $ -0.26 | $99.93 | $99.86 | 200 |
| 09:54 AM | $100.12 | Down $ -0.13 | $100.12 | $100.12 | 100 |
| 09:54 AM | $100.12 | Up $0.00 | $100.12 | $100.12 | 0 |
| 09:54 AM | $100.12 | Up $0.00 | $100.12 | $100.12 | 0 |
| 09:53 AM | $100.25 | Down $ -0.15 | $100.48 | $100.24 | 1,000 |
| 09:52 AM | $100.40 | Down $ -0.05 | $100.40 | $100.32 | 500 |
| 09:51 AM | $100.45 | Up $0.08 | $100.57 | $100.29 | 1,000 |
| 09:49 AM | $100.37 | Down $ -0.16 | $100.66 | $100.37 | 2,000 |
| 09:49 AM | $100.37 | Up $0.00 | $100.66 | $100.37 | 0 |
| 09:48 AM | $100.53 | Up $0.16 | $100.55 | $100.53 | 400 |
| 09:46 AM | $100.37 | Up $0.23 | $100.37 | $99.96 | 12,800 |
| 09:46 AM | $100.37 | Up $0.00 | $100.37 | $99.96 | 0 |
| 09:43 AM | $100.14 | Up $0.14 | $100.14 | $99.81 | 2,700 |
| 09:43 AM | $100.14 | Up $0.00 | $100.14 | $99.81 | 0 |
| 09:43 AM | $100.14 | Up $0.00 | $100.14 | $99.81 | 0 |
| 09:42 AM | $100.00 | Down $ -0.04 | $100.00 | $100.00 | 200 |
| 09:41 AM | $100.04 | Up $0.19 | $100.04 | $100.04 | 100 |
| 09:40 AM | $99.85 | Up $0.02 | $99.91 | $99.85 | 600 |
| 09:35 AM | $99.83 | Up $0.64 | $99.83 | $99.81 | 300 |
| 09:35 AM | $99.83 | Up $0.00 | $99.83 | $99.81 | 0 |
| 09:35 AM | $99.83 | Up $0.00 | $99.83 | $99.81 | 0 |
| 09:35 AM | $99.83 | Up $0.00 | $99.83 | $99.81 | 0 |
| 09:35 AM | $99.83 | Up $0.00 | $99.83 | $99.81 | 0 |
| 09:30 AM | $99.19 | Down $ -2.03 | $99.19 | $99.19 | 600 |
| 09:30 AM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| 09:30 AM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| 09:30 AM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| 09:30 AM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| Previous close | $101.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/03/2025 | $97.95 | $99.54 | $99.72 | $97.76 | 147,300 |
| 07/03/2025 | $101.22 | $101.65 | $102.38 | $99.88 | 105,700 |
| 06/03/2025 | $101.90 | $102.26 | $103.47 | $101.34 | 231,000 |
| 05/03/2025 | $104.02 | $101.67 | $104.46 | $101.49 | 178,400 |
| 04/03/2025 | $100.54 | $99.04 | $100.93 | $97.87 | 312,800 |
| 03/03/2025 | $103.46 | $106.46 | $106.66 | $103.14 | 136,200 |
| 28/02/2025 | $106.87 | $105.72 | $106.89 | $105.67 | 295,100 |
| 27/02/2025 | $105.07 | $106.13 | $107.20 | $105.02 | 142,400 |
| 26/02/2025 | $106.11 | $107.07 | $107.29 | $105.09 | 116,900 |
| 25/02/2025 | $104.06 | $104.64 | $105.08 | $104.04 | 104,000 |
| 24/02/2025 | $105.73 | $106.12 | $108.03 | $105.73 | 109,900 |
| 21/02/2025 | $105.02 | $107.44 | $107.55 | $104.53 | 153,400 |
| 20/02/2025 | $110.12 | $110.14 | $110.79 | $109.86 | 60,100 |
| 19/02/2025 | $110.66 | $109.58 | $110.68 | $109.04 | 73,500 |
| 18/02/2025 | $109.85 | $111.08 | $111.14 | $109.65 | 86,800 |
| 14/02/2025 | $110.18 | $110.07 | $110.72 | $109.84 | 83,800 |
| 13/02/2025 | $108.54 | $108.50 | $108.96 | $108.10 | 76,900 |
| 12/02/2025 | $108.04 | $108.01 | $108.53 | $107.59 | 72,900 |
| 11/02/2025 | $108.61 | $109.35 | $109.59 | $108.59 | 42,200 |
| 10/02/2025 | $109.68 | $109.47 | $110.99 | $109.47 | 68,500 |
| 07/02/2025 | $110.46 | $110.98 | $111.93 | $110.08 | 135,500 |
| 06/02/2025 | $112.96 | $113.10 | $113.44 | $112.13 | 86,100 |
| 05/02/2025 | $112.09 | $111.48 | $112.15 | $111.02 | 52,900 |
| 04/02/2025 | $110.49 | $111.05 | $112.02 | $110.25 | 71,400 |
| 03/02/2025 | $111.25 | $110.50 | $111.88 | $109.90 | 81,200 |
| 31/01/2025 | $111.47 | $110.77 | $111.64 | $110.08 | 105,600 |
| 30/01/2025 | $110.91 | $111.98 | $112.28 | $110.85 | 77,600 |
| 29/01/2025 | $112.23 | $111.23 | $112.94 | $110.85 | 46,800 |
| 28/01/2025 | $112.78 | $113.29 | $113.63 | $112.35 | 36,700 |
| 27/01/2025 | $112.15 | $112.69 | $112.69 | $110.68 | 95,000 |
Graphs are not available, please refer to the detailed table