Find a quote
ONEX CORPORATION
105.02 Down -5.10 (-4.86 %)
Delayed : 2025/02/21 16:00:01
- Previous close $110.12
- Opening $106.37
- Today High $111.94
- Today Low $104.53
- Price Bid $104.80
- Price Ask $104.80
- 52 Weeks High $118.91
- 52 Weeks Low $85.36
- Size Bid 1
- Size Ask 1
- Volume 183,721
Fundamentals
- P/E Ratio : 8.48
- Earnings/Share : 5.71
- Dividends/Share : $0.10
- Current Div. Yield : 0.38
- Market Cap (M) : 7,542.11
- Shares Out (M) : 71.82
- Exchange : XTSE
- Ex Dividend Date : 2025/04/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $105.02 | Down $ -0.03 | $105.02 | $105.02 | 37,400 |
| 03:59 PM | $105.05 | Up $0.05 | $105.05 | $105.00 | 1,200 |
| 03:58 PM | $105.00 | Up $0.05 | $105.00 | $104.94 | 1,500 |
| 03:57 PM | $104.95 | Down $ -0.04 | $104.99 | $104.95 | 1,100 |
| 03:56 PM | $104.99 | Up $0.10 | $104.99 | $104.91 | 1,900 |
| 03:55 PM | $104.89 | Down $ -0.14 | $105.05 | $104.86 | 2,700 |
| 03:54 PM | $105.03 | Down $ -0.02 | $105.06 | $105.03 | 300 |
| 03:53 PM | $105.05 | Up $0.06 | $105.05 | $104.97 | 1,400 |
| 03:51 PM | $104.99 | Down $ -0.01 | $104.99 | $104.99 | 300 |
| 03:51 PM | $104.99 | Up $0.00 | $104.99 | $104.99 | 0 |
| 03:50 PM | $105.00 | Up $0.10 | $105.02 | $104.89 | 900 |
| 03:49 PM | $104.90 | Up $0.08 | $104.93 | $104.82 | 1,000 |
| 03:48 PM | $104.82 | Up $0.02 | $104.82 | $104.76 | 600 |
| 03:47 PM | $104.80 | Up $0.14 | $104.80 | $104.74 | 300 |
| 03:46 PM | $104.66 | Down $ -0.22 | $104.90 | $104.63 | 1,500 |
| 03:45 PM | $104.88 | Up $0.04 | $104.88 | $104.75 | 3,500 |
| 03:44 PM | $104.84 | Down $ -0.02 | $104.84 | $104.82 | 500 |
| 03:43 PM | $104.86 | Down $ -0.01 | $104.89 | $104.86 | 1,200 |
| 03:42 PM | $104.87 | Down $ -0.03 | $104.93 | $104.87 | 1,300 |
| 03:41 PM | $104.90 | Up $0.04 | $104.96 | $104.82 | 1,400 |
| 03:40 PM | $104.86 | Down $ -0.10 | $104.92 | $104.86 | 300 |
| 03:39 PM | $104.96 | Down $ -0.08 | $105.02 | $104.87 | 1,900 |
| 03:38 PM | $105.04 | Up $0.04 | $105.05 | $105.02 | 500 |
| 03:37 PM | $105.00 | Up $0.21 | $105.04 | $104.80 | 600 |
| 03:36 PM | $104.79 | Up $0.09 | $104.81 | $104.75 | 1,100 |
| 03:35 PM | $104.70 | Up $0.17 | $104.70 | $104.56 | 1,500 |
| 03:33 PM | $104.53 | Down $ -1.08 | $105.63 | $104.53 | 6,900 |
| 03:33 PM | $104.53 | Up $0.00 | $105.63 | $104.53 | 0 |
| 03:32 PM | $105.61 | Up $0.09 | $105.61 | $105.51 | 1,400 |
| 03:31 PM | $105.52 | Up $0.03 | $105.52 | $105.52 | 100 |
| 03:30 PM | $105.49 | Up $0.05 | $105.49 | $105.34 | 1,800 |
| 03:27 PM | $105.44 | Up $0.17 | $105.44 | $105.35 | 400 |
| 03:27 PM | $105.44 | Up $0.00 | $105.44 | $105.35 | 0 |
| 03:27 PM | $105.44 | Up $0.00 | $105.44 | $105.35 | 0 |
| 03:26 PM | $105.27 | Up $0.05 | $105.27 | $105.27 | 100 |
| 03:24 PM | $105.22 | Up $0.04 | $105.22 | $105.20 | 500 |
| 03:24 PM | $105.22 | Up $0.00 | $105.22 | $105.20 | 0 |
| 03:21 PM | $105.18 | Up $0.08 | $105.18 | $105.18 | 300 |
| 03:21 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 0 |
| 03:21 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 0 |
| 03:20 PM | $105.10 | Up $0.12 | $105.10 | $104.98 | 500 |
| 03:19 PM | $104.98 | Down $ -0.07 | $104.99 | $104.98 | 200 |
| 03:18 PM | $105.05 | Down $ -0.05 | $105.08 | $104.99 | 1,100 |
| 03:17 PM | $105.10 | Down $ -0.03 | $105.14 | $105.10 | 500 |
| 03:16 PM | $105.13 | Up $0.03 | $105.13 | $105.13 | 200 |
| 03:15 PM | $105.10 | Down $ -0.12 | $105.18 | $105.08 | 1,700 |
| 03:12 PM | $105.22 | Down $ -0.12 | $105.31 | $105.22 | 500 |
| 03:12 PM | $105.22 | Up $0.00 | $105.31 | $105.22 | 0 |
| 03:12 PM | $105.22 | Up $0.00 | $105.31 | $105.22 | 0 |
| 03:11 PM | $105.34 | Up $0.04 | $105.34 | $105.32 | 300 |
| 03:10 PM | $105.30 | Up $0.02 | $105.30 | $105.30 | 100 |
| 03:09 PM | $105.28 | Up $0.07 | $105.28 | $105.21 | 1,100 |
| 03:08 PM | $105.21 | Down $ -0.11 | $105.28 | $105.01 | 2,100 |
| 03:06 PM | $105.32 | Down $ -0.10 | $105.40 | $105.32 | 600 |
| 03:06 PM | $105.32 | Up $0.00 | $105.40 | $105.32 | 0 |
| 03:04 PM | $105.42 | Up $0.07 | $105.43 | $105.42 | 200 |
| 03:04 PM | $105.42 | Up $0.00 | $105.43 | $105.42 | 0 |
| 03:03 PM | $105.35 | Up $0.08 | $105.35 | $105.29 | 1,300 |
| 03:02 PM | $105.27 | Up $0.01 | $105.35 | $105.27 | 300 |
| 03:01 PM | $105.26 | Up $0.01 | $105.26 | $105.25 | 400 |
| 03:00 PM | $105.25 | Up $0.08 | $105.25 | $105.21 | 500 |
| 02:59 PM | $105.17 | Down $ -0.05 | $105.19 | $105.15 | 900 |
| 02:58 PM | $105.22 | Up $0.08 | $105.24 | $105.08 | 1,200 |
| 02:57 PM | $105.14 | Down $ -0.41 | $105.50 | $105.06 | 3,000 |
| 02:56 PM | $105.55 | Up $0.03 | $105.58 | $105.55 | 600 |
| 02:55 PM | $105.52 | Down $ -0.17 | $105.64 | $105.52 | 500 |
| 02:54 PM | $105.69 | Down $ -0.02 | $105.69 | $105.61 | 800 |
| 02:52 PM | $105.71 | Up $0.11 | $105.71 | $105.63 | 1,400 |
| 02:52 PM | $105.71 | Up $0.00 | $105.71 | $105.63 | 0 |
| 02:51 PM | $105.60 | Up $0.06 | $105.60 | $105.59 | 200 |
| 02:50 PM | $105.54 | Down $ -0.07 | $105.63 | $105.54 | 300 |
| 02:49 PM | $105.61 | Up $0.03 | $105.68 | $105.58 | 500 |
| 02:47 PM | $105.58 | Down $ -0.08 | $105.58 | $105.58 | 100 |
| 02:47 PM | $105.58 | Up $0.00 | $105.58 | $105.58 | 0 |
| 02:44 PM | $105.66 | Down $ -0.04 | $105.69 | $105.66 | 300 |
| 02:44 PM | $105.66 | Up $0.00 | $105.69 | $105.66 | 0 |
| 02:44 PM | $105.66 | Up $0.00 | $105.69 | $105.66 | 0 |
| 02:43 PM | $105.70 | Up $0.17 | $105.78 | $105.58 | 800 |
| 02:42 PM | $105.53 | Down $ -0.03 | $105.53 | $105.49 | 800 |
| 02:39 PM | $105.56 | Up $0.13 | $105.64 | $105.56 | 500 |
| 02:39 PM | $105.56 | Up $0.00 | $105.64 | $105.56 | 0 |
| 02:39 PM | $105.56 | Up $0.00 | $105.64 | $105.56 | 0 |
| 02:37 PM | $105.43 | Up $0.08 | $105.44 | $105.43 | 400 |
| 02:37 PM | $105.43 | Up $0.00 | $105.44 | $105.43 | 0 |
| 02:35 PM | $105.35 | Up $0.15 | $105.35 | $105.28 | 400 |
| 02:35 PM | $105.35 | Up $0.00 | $105.35 | $105.28 | 0 |
| 02:34 PM | $105.20 | Up $0.15 | $105.20 | $104.97 | 2,700 |
| 02:33 PM | $105.05 | Up $0.00 | $105.06 | $105.01 | 600 |
| 02:32 PM | $105.05 | Down $ -0.03 | $105.09 | $105.04 | 300 |
| 02:31 PM | $105.08 | Down $ -0.05 | $105.08 | $105.05 | 800 |
| 02:30 PM | $105.13 | Down $ -0.02 | $105.13 | $105.11 | 400 |
| 02:29 PM | $105.15 | Down $ -0.05 | $105.18 | $105.15 | 300 |
| 02:28 PM | $105.20 | Down $ -0.05 | $105.20 | $105.11 | 700 |
| 02:27 PM | $105.25 | Up $0.00 | $105.25 | $105.25 | 200 |
| 02:23 PM | $105.25 | Down $0.00 | $105.25 | $105.25 | 100 |
| 02:23 PM | $105.25 | Up $0.00 | $105.25 | $105.25 | 0 |
| 02:23 PM | $105.25 | Up $0.00 | $105.25 | $105.25 | 0 |
| 02:23 PM | $105.25 | Up $0.00 | $105.25 | $105.25 | 0 |
| 02:22 PM | $105.26 | Down $ -0.13 | $105.34 | $105.26 | 800 |
| 02:21 PM | $105.38 | Down $ -0.05 | $105.38 | $105.38 | 100 |
| 02:19 PM | $105.43 | Up $0.00 | $105.43 | $105.43 | 100 |
| 02:19 PM | $105.43 | Up $0.00 | $105.43 | $105.43 | 0 |
| 02:18 PM | $105.43 | Up $0.09 | $105.43 | $105.39 | 500 |
| 02:16 PM | $105.34 | Up $0.04 | $105.34 | $105.31 | 600 |
| 02:16 PM | $105.34 | Up $0.00 | $105.34 | $105.31 | 0 |
| 02:15 PM | $105.30 | Up $0.00 | $105.30 | $105.28 | 900 |
| 02:14 PM | $105.30 | Up $0.04 | $105.31 | $105.28 | 700 |
| 02:13 PM | $105.26 | Down $ -0.21 | $105.38 | $105.25 | 1,100 |
| 02:09 PM | $105.47 | Down $ -0.02 | $105.47 | $105.45 | 400 |
| 02:09 PM | $105.47 | Up $0.00 | $105.47 | $105.45 | 0 |
| 02:09 PM | $105.47 | Up $0.00 | $105.47 | $105.45 | 0 |
| 02:09 PM | $105.47 | Up $0.00 | $105.47 | $105.45 | 0 |
| 02:06 PM | $105.49 | Up $0.00 | $105.49 | $105.49 | 200 |
| 02:06 PM | $105.49 | Up $0.00 | $105.49 | $105.49 | 0 |
| 02:06 PM | $105.49 | Up $0.00 | $105.49 | $105.49 | 0 |
| 02:05 PM | $105.49 | Down $ -0.05 | $105.49 | $105.45 | 400 |
| 02:04 PM | $105.54 | Down $ -0.05 | $105.67 | $105.54 | 1,900 |
| 02:02 PM | $105.59 | Up $0.07 | $105.63 | $105.59 | 700 |
| 02:02 PM | $105.59 | Up $0.00 | $105.63 | $105.59 | 0 |
| 01:57 PM | $105.52 | Down $ -0.06 | $105.52 | $105.52 | 200 |
| 01:57 PM | $105.52 | Up $0.00 | $105.52 | $105.52 | 0 |
| 01:57 PM | $105.52 | Up $0.00 | $105.52 | $105.52 | 0 |
| 01:57 PM | $105.52 | Up $0.00 | $105.52 | $105.52 | 0 |
| 01:57 PM | $105.52 | Up $0.00 | $105.52 | $105.52 | 0 |
| 01:54 PM | $105.58 | Up $0.02 | $105.58 | $105.45 | 1,000 |
| 01:54 PM | $105.58 | Up $0.00 | $105.58 | $105.45 | 0 |
| 01:54 PM | $105.58 | Up $0.00 | $105.58 | $105.45 | 0 |
| 01:50 PM | $105.56 | Up $0.04 | $105.56 | $105.56 | 100 |
| 01:50 PM | $105.56 | Up $0.00 | $105.56 | $105.56 | 0 |
| 01:50 PM | $105.56 | Up $0.00 | $105.56 | $105.56 | 0 |
| 01:50 PM | $105.56 | Up $0.00 | $105.56 | $105.56 | 0 |
| 01:46 PM | $105.52 | Down $ -0.08 | $105.52 | $105.52 | 100 |
| 01:46 PM | $105.52 | Up $0.00 | $105.52 | $105.52 | 0 |
| 01:46 PM | $105.52 | Up $0.00 | $105.52 | $105.52 | 0 |
| 01:46 PM | $105.52 | Up $0.00 | $105.52 | $105.52 | 0 |
| 01:45 PM | $105.60 | Down $ -0.16 | $105.60 | $105.60 | 100 |
| 01:41 PM | $105.76 | Up $0.09 | $105.76 | $105.76 | 100 |
| 01:41 PM | $105.76 | Up $0.00 | $105.76 | $105.76 | 0 |
| 01:41 PM | $105.76 | Up $0.00 | $105.76 | $105.76 | 0 |
| 01:41 PM | $105.76 | Up $0.00 | $105.76 | $105.76 | 0 |
| 01:39 PM | $105.67 | Down $ -0.03 | $105.67 | $105.67 | 100 |
| 01:39 PM | $105.67 | Up $0.00 | $105.67 | $105.67 | 0 |
| 01:37 PM | $105.70 | Up $0.06 | $105.70 | $105.70 | 100 |
| 01:37 PM | $105.70 | Up $0.00 | $105.70 | $105.70 | 0 |
| 01:36 PM | $105.64 | Up $0.00 | $105.64 | $105.61 | 700 |
| 01:31 PM | $105.64 | Up $0.05 | $105.64 | $105.58 | 600 |
| 01:31 PM | $105.64 | Up $0.00 | $105.64 | $105.58 | 0 |
| 01:31 PM | $105.64 | Up $0.00 | $105.64 | $105.58 | 0 |
| 01:31 PM | $105.64 | Up $0.00 | $105.64 | $105.58 | 0 |
| 01:31 PM | $105.64 | Up $0.00 | $105.64 | $105.58 | 0 |
| 01:30 PM | $105.59 | Down $ -0.13 | $105.72 | $105.57 | 1,800 |
| 01:29 PM | $105.72 | Down $ -0.02 | $105.75 | $105.72 | 400 |
| 01:18 PM | $105.74 | Down $ -0.17 | $105.78 | $105.73 | 900 |
| 01:18 PM | $105.74 | Up $0.00 | $105.78 | $105.73 | 0 |
| 01:18 PM | $105.74 | Up $0.00 | $105.78 | $105.73 | 0 |
| 01:18 PM | $105.74 | Up $0.00 | $105.78 | $105.73 | 0 |
| 01:18 PM | $105.74 | Up $0.00 | $105.78 | $105.73 | 0 |
| 01:18 PM | $105.74 | Up $0.00 | $105.78 | $105.73 | 0 |
| 01:18 PM | $105.74 | Up $0.00 | $105.78 | $105.73 | 0 |
| 01:18 PM | $105.74 | Up $0.00 | $105.78 | $105.73 | 0 |
| 01:18 PM | $105.74 | Up $0.00 | $105.78 | $105.73 | 0 |
| 01:18 PM | $105.74 | Up $0.00 | $105.78 | $105.73 | 0 |
| 01:18 PM | $105.74 | Up $0.00 | $105.78 | $105.73 | 0 |
| 01:16 PM | $105.91 | Up $0.11 | $105.91 | $105.91 | 700 |
| 01:16 PM | $105.91 | Up $0.00 | $105.91 | $105.91 | 0 |
| 01:14 PM | $105.80 | Down $ -0.13 | $105.80 | $105.80 | 100 |
| 01:14 PM | $105.80 | Up $0.00 | $105.80 | $105.80 | 0 |
| 01:13 PM | $105.93 | Down $ -0.19 | $106.02 | $105.93 | 500 |
| 01:07 PM | $106.12 | Up $0.08 | $106.12 | $106.05 | 700 |
| 01:07 PM | $106.12 | Up $0.00 | $106.12 | $106.05 | 0 |
| 01:07 PM | $106.12 | Up $0.00 | $106.12 | $106.05 | 0 |
| 01:07 PM | $106.12 | Up $0.00 | $106.12 | $106.05 | 0 |
| 01:07 PM | $106.12 | Up $0.00 | $106.12 | $106.05 | 0 |
| 01:07 PM | $106.12 | Up $0.00 | $106.12 | $106.05 | 0 |
| 01:06 PM | $106.04 | Up $0.03 | $106.04 | $106.02 | 1,000 |
| 01:04 PM | $106.01 | Up $0.04 | $106.01 | $105.95 | 600 |
| 01:04 PM | $106.01 | Up $0.00 | $106.01 | $105.95 | 0 |
| 01:03 PM | $105.97 | Down $ -0.07 | $105.99 | $105.96 | 700 |
| 01:01 PM | $106.04 | Down $ -0.02 | $106.04 | $106.04 | 100 |
| 01:01 PM | $106.04 | Up $0.00 | $106.04 | $106.04 | 0 |
| 01:00 PM | $106.06 | Up $0.10 | $106.06 | $106.05 | 200 |
| 12:58 PM | $105.96 | Down $ -0.04 | $105.96 | $105.89 | 700 |
| 12:58 PM | $105.96 | Up $0.00 | $105.96 | $105.89 | 0 |
| 12:57 PM | $106.00 | Down $ -0.40 | $106.50 | $106.00 | 2,100 |
| 12:56 PM | $106.40 | Down $ -0.07 | $106.40 | $106.40 | 300 |
| 12:53 PM | $106.48 | Down $ -0.29 | $106.63 | $106.48 | 700 |
| 12:53 PM | $106.48 | Up $0.00 | $106.63 | $106.48 | 0 |
| 12:53 PM | $106.48 | Up $0.00 | $106.63 | $106.48 | 0 |
| 12:47 PM | $106.76 | Up $0.07 | $106.79 | $106.68 | 600 |
| 12:47 PM | $106.76 | Up $0.00 | $106.79 | $106.68 | 0 |
| 12:47 PM | $106.76 | Up $0.00 | $106.79 | $106.68 | 0 |
| 12:47 PM | $106.76 | Up $0.00 | $106.79 | $106.68 | 0 |
| 12:47 PM | $106.76 | Up $0.00 | $106.79 | $106.68 | 0 |
| 12:47 PM | $106.76 | Up $0.00 | $106.79 | $106.68 | 0 |
| 12:45 PM | $106.69 | Down $ -0.18 | $106.75 | $106.69 | 300 |
| 12:45 PM | $106.69 | Up $0.00 | $106.75 | $106.69 | 0 |
| 12:42 PM | $106.87 | Up $0.15 | $106.87 | $106.87 | 100 |
| 12:42 PM | $106.87 | Up $0.00 | $106.87 | $106.87 | 0 |
| 12:42 PM | $106.87 | Up $0.00 | $106.87 | $106.87 | 0 |
| 12:41 PM | $106.72 | Up $0.17 | $106.72 | $106.63 | 400 |
| 12:40 PM | $106.55 | Up $0.15 | $106.55 | $106.40 | 1,700 |
| 12:39 PM | $106.40 | Up $0.05 | $106.40 | $106.40 | 100 |
| 12:38 PM | $106.35 | Down $ -0.12 | $106.35 | $106.35 | 100 |
| 12:34 PM | $106.47 | Down $ -0.08 | $106.47 | $106.47 | 100 |
| 12:34 PM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 12:34 PM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 12:34 PM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 12:33 PM | $106.54 | Up $0.23 | $106.54 | $106.46 | 400 |
| 12:28 PM | $106.31 | Up $0.14 | $106.31 | $106.26 | 600 |
| 12:28 PM | $106.31 | Up $0.00 | $106.31 | $106.26 | 0 |
| 12:28 PM | $106.31 | Up $0.00 | $106.31 | $106.26 | 0 |
| 12:28 PM | $106.31 | Up $0.00 | $106.31 | $106.26 | 0 |
| 12:28 PM | $106.31 | Up $0.00 | $106.31 | $106.26 | 0 |
| 12:27 PM | $106.17 | Up $0.34 | $106.17 | $105.98 | 1,400 |
| 12:22 PM | $105.83 | Down $ -0.53 | $106.25 | $105.83 | 2,500 |
| 12:22 PM | $105.83 | Up $0.00 | $106.25 | $105.83 | 0 |
| 12:22 PM | $105.83 | Up $0.00 | $106.25 | $105.83 | 0 |
| 12:22 PM | $105.83 | Up $0.00 | $106.25 | $105.83 | 0 |
| 12:22 PM | $105.83 | Up $0.00 | $106.25 | $105.83 | 0 |
| 12:19 PM | $106.36 | Down $ -0.02 | $106.36 | $106.36 | 100 |
| 12:19 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 0 |
| 12:19 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 0 |
| 12:17 PM | $106.37 | Up $0.06 | $106.37 | $106.36 | 200 |
| 12:17 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 0 |
| 12:16 PM | $106.31 | Down $ -0.10 | $106.32 | $106.18 | 1,200 |
| 12:07 PM | $106.41 | Down $ -0.03 | $106.44 | $106.41 | 200 |
| 12:07 PM | $106.41 | Up $0.00 | $106.44 | $106.41 | 0 |
| 12:07 PM | $106.41 | Up $0.00 | $106.44 | $106.41 | 0 |
| 12:07 PM | $106.41 | Up $0.00 | $106.44 | $106.41 | 0 |
| 12:07 PM | $106.41 | Up $0.00 | $106.44 | $106.41 | 0 |
| 12:07 PM | $106.41 | Up $0.00 | $106.44 | $106.41 | 0 |
| 12:07 PM | $106.41 | Up $0.00 | $106.44 | $106.41 | 0 |
| 12:07 PM | $106.41 | Up $0.00 | $106.44 | $106.41 | 0 |
| 12:07 PM | $106.41 | Up $0.00 | $106.44 | $106.41 | 0 |
| 12:06 PM | $106.44 | Down $ -0.04 | $106.48 | $106.44 | 400 |
| 12:04 PM | $106.48 | Up $0.02 | $106.50 | $106.37 | 1,100 |
| 12:04 PM | $106.48 | Up $0.00 | $106.50 | $106.37 | 0 |
| 11:58 AM | $106.47 | Down $ -0.14 | $106.47 | $106.47 | 100 |
| 11:58 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 11:58 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 11:58 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 11:58 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 11:58 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 11:57 AM | $106.61 | Up $0.13 | $106.63 | $106.61 | 200 |
| 11:55 AM | $106.49 | Down $ -0.05 | $106.49 | $106.49 | 100 |
| 11:55 AM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 11:54 AM | $106.53 | Down $ -0.12 | $106.53 | $106.53 | 100 |
| 11:53 AM | $106.65 | Up $0.03 | $106.65 | $106.41 | 700 |
| 11:52 AM | $106.62 | Down $ -0.45 | $107.00 | $106.61 | 2,000 |
| 11:51 AM | $107.07 | Down $ -0.06 | $107.07 | $107.07 | 100 |
| 11:49 AM | $107.13 | Up $0.08 | $107.13 | $107.06 | 700 |
| 11:49 AM | $107.13 | Up $0.00 | $107.13 | $107.06 | 0 |
| 11:45 AM | $107.05 | Down $ -0.01 | $107.05 | $106.92 | 1,500 |
| 11:45 AM | $107.05 | Up $0.00 | $107.05 | $106.92 | 0 |
| 11:45 AM | $107.05 | Up $0.00 | $107.05 | $106.92 | 0 |
| 11:45 AM | $107.05 | Up $0.00 | $107.05 | $106.92 | 0 |
| 11:36 AM | $107.06 | Down $ -0.10 | $107.06 | $107.06 | 100 |
| 11:36 AM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 11:36 AM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 11:36 AM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 11:36 AM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 11:36 AM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 11:36 AM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 11:36 AM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 11:36 AM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 11:35 AM | $107.16 | Up $0.08 | $107.17 | $107.16 | 200 |
| 11:33 AM | $107.08 | Up $0.09 | $107.08 | $107.08 | 100 |
| 11:33 AM | $107.08 | Up $0.00 | $107.08 | $107.08 | 0 |
| 11:28 AM | $106.99 | Down $ -0.21 | $107.04 | $106.99 | 400 |
| 11:28 AM | $106.99 | Up $0.00 | $107.04 | $106.99 | 0 |
| 11:28 AM | $106.99 | Up $0.00 | $107.04 | $106.99 | 0 |
| 11:28 AM | $106.99 | Up $0.00 | $107.04 | $106.99 | 0 |
| 11:28 AM | $106.99 | Up $0.00 | $107.04 | $106.99 | 0 |
| 11:23 AM | $107.20 | Up $0.03 | $107.20 | $107.20 | 300 |
| 11:23 AM | $107.20 | Up $0.00 | $107.20 | $107.20 | 0 |
| 11:23 AM | $107.20 | Up $0.00 | $107.20 | $107.20 | 0 |
| 11:23 AM | $107.20 | Up $0.00 | $107.20 | $107.20 | 0 |
| 11:23 AM | $107.20 | Up $0.00 | $107.20 | $107.20 | 0 |
| 11:22 AM | $107.17 | Down $ -0.08 | $107.40 | $106.87 | 3,100 |
| 11:18 AM | $107.25 | Down $ -0.25 | $107.25 | $107.25 | 100 |
| 11:18 AM | $107.25 | Up $0.00 | $107.25 | $107.25 | 0 |
| 11:18 AM | $107.25 | Up $0.00 | $107.25 | $107.25 | 0 |
| 11:18 AM | $107.25 | Up $0.00 | $107.25 | $107.25 | 0 |
| 11:08 AM | $107.50 | Up $0.20 | $107.50 | $107.35 | 700 |
| 11:08 AM | $107.50 | Up $0.00 | $107.50 | $107.35 | 0 |
| 11:08 AM | $107.50 | Up $0.00 | $107.50 | $107.35 | 0 |
| 11:08 AM | $107.50 | Up $0.00 | $107.50 | $107.35 | 0 |
| 11:08 AM | $107.50 | Up $0.00 | $107.50 | $107.35 | 0 |
| 11:08 AM | $107.50 | Up $0.00 | $107.50 | $107.35 | 0 |
| 11:08 AM | $107.50 | Up $0.00 | $107.50 | $107.35 | 0 |
| 11:08 AM | $107.50 | Up $0.00 | $107.50 | $107.35 | 0 |
| 11:08 AM | $107.50 | Up $0.00 | $107.50 | $107.35 | 0 |
| 11:08 AM | $107.50 | Up $0.00 | $107.50 | $107.35 | 0 |
| 11:03 AM | $107.30 | Down $ -0.25 | $107.44 | $107.30 | 400 |
| 11:03 AM | $107.30 | Up $0.00 | $107.44 | $107.30 | 0 |
| 11:03 AM | $107.30 | Up $0.00 | $107.44 | $107.30 | 0 |
| 11:03 AM | $107.30 | Up $0.00 | $107.44 | $107.30 | 0 |
| 11:03 AM | $107.30 | Up $0.00 | $107.44 | $107.30 | 0 |
| 11:01 AM | $107.55 | Up $0.11 | $107.55 | $107.55 | 100 |
| 11:01 AM | $107.55 | Up $0.00 | $107.55 | $107.55 | 0 |
| 11:00 AM | $107.44 | Up $0.15 | $107.44 | $107.44 | 100 |
| 10:58 AM | $107.29 | Up $0.20 | $107.29 | $107.13 | 700 |
| 10:58 AM | $107.29 | Up $0.00 | $107.29 | $107.13 | 0 |
| 10:57 AM | $107.09 | Up $0.68 | $107.09 | $106.47 | 1,600 |
| 10:49 AM | $106.41 | Down $ -0.07 | $106.41 | $106.41 | 100 |
| 10:49 AM | $106.41 | Up $0.00 | $106.41 | $106.41 | 0 |
| 10:49 AM | $106.41 | Up $0.00 | $106.41 | $106.41 | 0 |
| 10:49 AM | $106.41 | Up $0.00 | $106.41 | $106.41 | 0 |
| 10:49 AM | $106.41 | Up $0.00 | $106.41 | $106.41 | 0 |
| 10:49 AM | $106.41 | Up $0.00 | $106.41 | $106.41 | 0 |
| 10:49 AM | $106.41 | Up $0.00 | $106.41 | $106.41 | 0 |
| 10:49 AM | $106.41 | Up $0.00 | $106.41 | $106.41 | 0 |
| 10:45 AM | $106.48 | Up $0.13 | $106.48 | $106.37 | 200 |
| 10:45 AM | $106.48 | Up $0.00 | $106.48 | $106.37 | 0 |
| 10:45 AM | $106.48 | Up $0.00 | $106.48 | $106.37 | 0 |
| 10:45 AM | $106.48 | Up $0.00 | $106.48 | $106.37 | 0 |
| 10:44 AM | $106.35 | Up $0.00 | $106.35 | $106.26 | 800 |
| 10:41 AM | $106.35 | Up $0.08 | $106.35 | $106.33 | 600 |
| 10:41 AM | $106.35 | Up $0.00 | $106.35 | $106.33 | 0 |
| 10:41 AM | $106.35 | Up $0.00 | $106.35 | $106.33 | 0 |
| 10:40 AM | $106.27 | Down $ -0.13 | $106.27 | $106.02 | 700 |
| 10:39 AM | $106.40 | Down $ -0.35 | $106.60 | $106.40 | 1,300 |
| 10:34 AM | $106.75 | Up $0.13 | $106.90 | $106.74 | 1,500 |
| 10:34 AM | $106.75 | Up $0.00 | $106.90 | $106.74 | 0 |
| 10:34 AM | $106.75 | Up $0.00 | $106.90 | $106.74 | 0 |
| 10:34 AM | $106.75 | Up $0.00 | $106.90 | $106.74 | 0 |
| 10:34 AM | $106.75 | Up $0.00 | $106.90 | $106.74 | 0 |
| 10:28 AM | $106.62 | Down $ -0.22 | $106.66 | $106.62 | 200 |
| 10:28 AM | $106.62 | Up $0.00 | $106.66 | $106.62 | 0 |
| 10:28 AM | $106.62 | Up $0.00 | $106.66 | $106.62 | 0 |
| 10:28 AM | $106.62 | Up $0.00 | $106.66 | $106.62 | 0 |
| 10:28 AM | $106.62 | Up $0.00 | $106.66 | $106.62 | 0 |
| 10:28 AM | $106.62 | Up $0.00 | $106.66 | $106.62 | 0 |
| 10:26 AM | $106.84 | Down $ -0.66 | $107.38 | $106.84 | 1,100 |
| 10:26 AM | $106.84 | Up $0.00 | $107.38 | $106.84 | 0 |
| 10:24 AM | $107.50 | Down $ -0.01 | $107.50 | $107.50 | 600 |
| 10:24 AM | $107.50 | Up $0.00 | $107.50 | $107.50 | 0 |
| 10:23 AM | $107.51 | Down $ -0.27 | $107.65 | $107.29 | 1,400 |
| 10:11 AM | $107.78 | Up $0.23 | $107.81 | $107.75 | 700 |
| 10:11 AM | $107.78 | Up $0.00 | $107.81 | $107.75 | 0 |
| 10:11 AM | $107.78 | Up $0.00 | $107.81 | $107.75 | 0 |
| 10:11 AM | $107.78 | Up $0.00 | $107.81 | $107.75 | 0 |
| 10:11 AM | $107.78 | Up $0.00 | $107.81 | $107.75 | 0 |
| 10:11 AM | $107.78 | Up $0.00 | $107.81 | $107.75 | 0 |
| 10:11 AM | $107.78 | Up $0.00 | $107.81 | $107.75 | 0 |
| 10:11 AM | $107.78 | Up $0.00 | $107.81 | $107.75 | 0 |
| 10:11 AM | $107.78 | Up $0.00 | $107.81 | $107.75 | 0 |
| 10:11 AM | $107.78 | Up $0.00 | $107.81 | $107.75 | 0 |
| 10:11 AM | $107.78 | Up $0.00 | $107.81 | $107.75 | 0 |
| 10:11 AM | $107.78 | Up $0.00 | $107.81 | $107.75 | 0 |
| 10:09 AM | $107.55 | Up $0.31 | $107.57 | $107.55 | 200 |
| 10:09 AM | $107.55 | Up $0.00 | $107.57 | $107.55 | 0 |
| 10:08 AM | $107.24 | Down $ -0.22 | $107.32 | $107.24 | 200 |
| 10:07 AM | $107.46 | Up $0.05 | $107.73 | $107.27 | 1,700 |
| 10:02 AM | $107.41 | Down $ -0.03 | $107.61 | $107.41 | 400 |
| 10:02 AM | $107.41 | Up $0.00 | $107.61 | $107.41 | 0 |
| 10:02 AM | $107.41 | Up $0.00 | $107.61 | $107.41 | 0 |
| 10:02 AM | $107.41 | Up $0.00 | $107.61 | $107.41 | 0 |
| 10:02 AM | $107.41 | Up $0.00 | $107.61 | $107.41 | 0 |
| 10:00 AM | $107.44 | Up $0.43 | $107.46 | $106.86 | 900 |
| 10:00 AM | $107.44 | Up $0.00 | $107.46 | $106.86 | 0 |
| 09:55 AM | $107.01 | Down $ -0.70 | $107.61 | $107.00 | 2,000 |
| 09:55 AM | $107.01 | Up $0.00 | $107.61 | $107.00 | 0 |
| 09:55 AM | $107.01 | Up $0.00 | $107.61 | $107.00 | 0 |
| 09:55 AM | $107.01 | Up $0.00 | $107.61 | $107.00 | 0 |
| 09:55 AM | $107.01 | Up $0.00 | $107.61 | $107.00 | 0 |
| 09:54 AM | $107.71 | Down $ -0.40 | $107.85 | $107.71 | 500 |
| 09:52 AM | $108.11 | Up $0.07 | $108.12 | $108.03 | 400 |
| 09:52 AM | $108.11 | Up $0.00 | $108.12 | $108.03 | 0 |
| 09:50 AM | $108.04 | Up $0.56 | $108.21 | $107.84 | 700 |
| 09:50 AM | $108.04 | Up $0.00 | $108.21 | $107.84 | 0 |
| 09:49 AM | $107.48 | Down $ -0.18 | $107.52 | $107.48 | 200 |
| 09:46 AM | $107.66 | Up $0.37 | $107.81 | $107.45 | 900 |
| 09:46 AM | $107.66 | Up $0.00 | $107.81 | $107.45 | 0 |
| 09:46 AM | $107.66 | Up $0.00 | $107.81 | $107.45 | 0 |
| 09:45 AM | $107.29 | Down $ -0.17 | $107.29 | $107.29 | 100 |
| 09:44 AM | $107.46 | Down $ -0.16 | $107.47 | $107.46 | 200 |
| 09:43 AM | $107.62 | Down $ -1.57 | $109.02 | $107.62 | 1,500 |
| 09:42 AM | $109.19 | Down $ -0.17 | $109.19 | $109.19 | 100 |
| 09:41 AM | $109.36 | Down $ -0.16 | $109.36 | $109.36 | 100 |
| 09:40 AM | $109.52 | Down $ -1.36 | $110.74 | $109.52 | 2,300 |
| 09:33 AM | $110.88 | Up $0.87 | $111.94 | $110.86 | 500 |
| 09:33 AM | $110.88 | Up $0.00 | $111.94 | $110.86 | 0 |
| 09:33 AM | $110.88 | Up $0.00 | $111.94 | $110.86 | 0 |
| 09:33 AM | $110.88 | Up $0.00 | $111.94 | $110.86 | 0 |
| 09:33 AM | $110.88 | Up $0.00 | $111.94 | $110.86 | 0 |
| 09:33 AM | $110.88 | Up $0.00 | $111.94 | $110.86 | 0 |
| 09:33 AM | $110.88 | Up $0.00 | $111.94 | $110.86 | 0 |
| 09:32 AM | $110.01 | Up $0.68 | $110.01 | $110.01 | 500 |
| 09:31 AM | $109.33 | Up $2.96 | $109.33 | $109.33 | 200 |
| 09:30 AM | $106.37 | Down $ -3.75 | $106.37 | $106.37 | 400 |
| Previous close | $110.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | $105.02 | $106.37 | $106.87 | $104.53 | 142,300 |
| 20/02/2025 | $110.12 | $110.25 | $110.79 | $110.11 | 50,600 |
| 19/02/2025 | $110.66 | $110.10 | $110.68 | $109.04 | 69,100 |
| 18/02/2025 | $109.85 | $110.80 | $111.14 | $109.65 | 77,300 |
| 14/02/2025 | $110.18 | $110.66 | $110.72 | $109.84 | 71,700 |
| 13/02/2025 | $108.54 | $108.28 | $108.96 | $108.10 | 60,600 |
| 12/02/2025 | $108.04 | $107.97 | $108.53 | $107.80 | 67,300 |
| 11/02/2025 | $108.61 | $108.82 | $109.06 | $108.59 | 36,100 |
| 10/02/2025 | $109.68 | $110.87 | $110.87 | $109.62 | 64,100 |
| 07/02/2025 | $110.46 | $110.39 | $111.93 | $110.08 | 129,100 |
| 06/02/2025 | $112.96 | $113.29 | $113.44 | $112.13 | 81,100 |
| 05/02/2025 | $112.09 | $111.11 | $112.15 | $111.04 | 49,600 |
| 04/02/2025 | $110.49 | $111.82 | $111.85 | $110.25 | 65,900 |
| 03/02/2025 | $111.25 | $110.39 | $111.88 | $109.90 | 72,700 |
| 31/01/2025 | $111.47 | $110.90 | $111.64 | $110.08 | 102,500 |
| 30/01/2025 | $110.91 | $111.73 | $112.09 | $110.85 | 71,700 |
| 29/01/2025 | $112.23 | $111.03 | $112.94 | $110.93 | 39,600 |
| 28/01/2025 | $112.78 | $113.09 | $113.63 | $112.35 | 31,600 |
| 27/01/2025 | $112.15 | $111.95 | $112.34 | $110.68 | 92,300 |
| 24/01/2025 | $113.50 | $112.69 | $114.32 | $112.58 | 55,100 |
| 23/01/2025 | $113.65 | $114.79 | $114.81 | $113.35 | 69,800 |
| 22/01/2025 | $113.20 | $112.50 | $113.34 | $112.28 | 42,200 |
| 21/01/2025 | $112.88 | $112.96 | $113.63 | $112.29 | 58,200 |
| 20/01/2025 | $111.30 | $111.32 | $111.50 | $110.64 | 12,600 |
| 17/01/2025 | $110.93 | $110.61 | $111.29 | $110.39 | 55,800 |
| 16/01/2025 | $110.49 | $110.70 | $111.00 | $110.10 | 56,100 |
| 15/01/2025 | $111.10 | $111.62 | $111.72 | $110.88 | 36,500 |
| 14/01/2025 | $110.57 | $110.91 | $111.15 | $109.86 | 63,200 |
| 13/01/2025 | $108.50 | $110.26 | $110.48 | $108.26 | 111,800 |
| 10/01/2025 | $115.02 | $114.55 | $115.43 | $113.90 | 107,900 |
Graphs are not available, please refer to the detailed table