Find a quote
ONEX CORPORATION
97.79 Up 1.59 (1.63 %)
Delayed : 2025/03/12 17:40:00
- Previous close $96.20
- Opening $97.10
- Today High $98.66
- Today Low $96.63
- Price Bid $97.45
- Price Ask $97.45
- 52 Weeks High $118.91
- 52 Weeks Low $85.36
- Size Bid 1
- Size Ask 1
- Volume 195,271
Fundamentals
- P/E Ratio : 16.94
- Earnings/Share : 7.96
- Dividends/Share : $0.10
- Current Div. Yield : 0.41
- Market Cap (M) : 7,017.22
- Shares Out (M) : 71.76
- Exchange : XTSE
- Ex Dividend Date : 2025/04/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $97.79 | Up $0.00 | $97.79 | $97.79 | 24,500 |
| 03:59 PM | $97.79 | Up $0.00 | $97.79 | $97.69 | 3,400 |
| 03:58 PM | $97.79 | Up $0.09 | $97.79 | $97.72 | 2,500 |
| 03:57 PM | $97.70 | Up $0.08 | $97.70 | $97.62 | 1,800 |
| 03:56 PM | $97.62 | Up $0.04 | $97.62 | $97.61 | 900 |
| 03:55 PM | $97.58 | Up $0.00 | $97.61 | $97.53 | 2,200 |
| 03:54 PM | $97.58 | Down $ -0.01 | $97.62 | $97.55 | 2,800 |
| 03:53 PM | $97.59 | Down $ -0.01 | $97.59 | $97.59 | 100 |
| 03:52 PM | $97.60 | Down $ -0.05 | $97.66 | $97.57 | 2,000 |
| 03:51 PM | $97.65 | Up $0.18 | $97.65 | $97.54 | 1,600 |
| 03:50 PM | $97.48 | Down $ -0.28 | $97.72 | $97.43 | 3,800 |
| 03:49 PM | $97.75 | Up $0.01 | $97.75 | $97.75 | 600 |
| 03:48 PM | $97.74 | Up $0.08 | $97.74 | $97.68 | 1,200 |
| 03:47 PM | $97.66 | Down $ -0.08 | $97.72 | $97.65 | 3,200 |
| 03:46 PM | $97.74 | Down $ -0.02 | $97.74 | $97.72 | 700 |
| 03:45 PM | $97.76 | Up $0.08 | $97.79 | $97.76 | 800 |
| 03:42 PM | $97.68 | Up $0.01 | $97.68 | $97.66 | 1,100 |
| 03:42 PM | $97.68 | Up $0.00 | $97.68 | $97.66 | 0 |
| 03:42 PM | $97.68 | Up $0.00 | $97.68 | $97.66 | 0 |
| 03:41 PM | $97.67 | Down $ -0.08 | $97.69 | $97.67 | 500 |
| 03:40 PM | $97.75 | Down $ -0.02 | $97.79 | $97.72 | 1,300 |
| 03:39 PM | $97.77 | Up $0.00 | $97.78 | $97.77 | 400 |
| 03:37 PM | $97.77 | Up $0.08 | $97.77 | $97.75 | 1,600 |
| 03:37 PM | $97.77 | Up $0.00 | $97.77 | $97.75 | 0 |
| 03:35 PM | $97.69 | Down $ -0.13 | $97.75 | $97.69 | 1,000 |
| 03:35 PM | $97.69 | Up $0.00 | $97.75 | $97.69 | 0 |
| 03:34 PM | $97.82 | Down $ -0.11 | $97.91 | $97.82 | 500 |
| 03:33 PM | $97.93 | Up $0.03 | $97.93 | $97.91 | 400 |
| 03:32 PM | $97.90 | Down $ -0.03 | $97.92 | $97.90 | 1,000 |
| 03:30 PM | $97.93 | Up $0.11 | $97.94 | $97.87 | 1,700 |
| 03:30 PM | $97.93 | Up $0.00 | $97.94 | $97.87 | 0 |
| 03:29 PM | $97.82 | Down $ -0.07 | $97.86 | $97.82 | 200 |
| 03:28 PM | $97.89 | Up $0.01 | $97.94 | $97.89 | 1,200 |
| 03:27 PM | $97.88 | Down $ -0.01 | $97.88 | $97.88 | 200 |
| 03:26 PM | $97.89 | Down $ -0.10 | $97.94 | $97.89 | 1,600 |
| 03:25 PM | $97.99 | Up $0.08 | $97.99 | $97.98 | 800 |
| 03:22 PM | $97.91 | Down $ -0.04 | $97.91 | $97.91 | 400 |
| 03:22 PM | $97.91 | Up $0.00 | $97.91 | $97.91 | 0 |
| 03:22 PM | $97.91 | Up $0.00 | $97.91 | $97.91 | 0 |
| 03:21 PM | $97.95 | Down $ -0.13 | $98.02 | $97.95 | 700 |
| 03:19 PM | $98.08 | Up $0.05 | $98.08 | $98.05 | 1,000 |
| 03:19 PM | $98.08 | Up $0.00 | $98.08 | $98.05 | 0 |
| 03:17 PM | $98.03 | Down $ -0.08 | $98.03 | $98.03 | 100 |
| 03:17 PM | $98.03 | Up $0.00 | $98.03 | $98.03 | 0 |
| 03:15 PM | $98.11 | Up $0.02 | $98.11 | $98.03 | 500 |
| 03:15 PM | $98.11 | Up $0.00 | $98.11 | $98.03 | 0 |
| 03:14 PM | $98.09 | Down $ -0.07 | $98.13 | $98.09 | 400 |
| 03:13 PM | $98.16 | Down $ -0.05 | $98.19 | $98.16 | 900 |
| 03:12 PM | $98.21 | Up $0.00 | $98.23 | $98.20 | 700 |
| 03:10 PM | $98.21 | Down $ -0.01 | $98.21 | $98.21 | 100 |
| 03:10 PM | $98.21 | Up $0.00 | $98.21 | $98.21 | 0 |
| 03:08 PM | $98.22 | Down $ -0.01 | $98.25 | $98.22 | 400 |
| 03:08 PM | $98.22 | Up $0.00 | $98.25 | $98.22 | 0 |
| 03:06 PM | $98.23 | Down $ -0.04 | $98.23 | $98.18 | 1,000 |
| 03:06 PM | $98.23 | Up $0.00 | $98.23 | $98.18 | 0 |
| 03:04 PM | $98.27 | Down $ -0.01 | $98.27 | $98.22 | 500 |
| 03:04 PM | $98.27 | Up $0.00 | $98.27 | $98.22 | 0 |
| 03:03 PM | $98.28 | Up $0.04 | $98.28 | $98.21 | 400 |
| 03:02 PM | $98.24 | Up $0.02 | $98.25 | $98.24 | 200 |
| 03:01 PM | $98.22 | Down $ -0.08 | $98.27 | $98.19 | 400 |
| 03:00 PM | $98.30 | Down $ -0.17 | $98.46 | $98.30 | 1,200 |
| 02:59 PM | $98.47 | Up $0.02 | $98.49 | $98.45 | 700 |
| 02:55 PM | $98.45 | Up $0.03 | $98.45 | $98.45 | 100 |
| 02:55 PM | $98.45 | Up $0.00 | $98.45 | $98.45 | 0 |
| 02:55 PM | $98.45 | Up $0.00 | $98.45 | $98.45 | 0 |
| 02:55 PM | $98.45 | Up $0.00 | $98.45 | $98.45 | 0 |
| 02:54 PM | $98.42 | Up $0.03 | $98.42 | $98.37 | 200 |
| 02:53 PM | $98.39 | Down $ -0.05 | $98.42 | $98.39 | 400 |
| 02:52 PM | $98.44 | Down $ -0.08 | $98.44 | $98.44 | 300 |
| 02:51 PM | $98.52 | Up $0.02 | $98.52 | $98.52 | 100 |
| 02:49 PM | $98.50 | Down $ -0.01 | $98.50 | $98.46 | 800 |
| 02:49 PM | $98.50 | Up $0.00 | $98.50 | $98.46 | 0 |
| 02:48 PM | $98.51 | Down $ -0.06 | $98.57 | $98.51 | 900 |
| 02:46 PM | $98.57 | Up $0.06 | $98.57 | $98.56 | 400 |
| 02:46 PM | $98.57 | Up $0.00 | $98.57 | $98.56 | 0 |
| 02:45 PM | $98.51 | Down $ -0.03 | $98.51 | $98.48 | 700 |
| 02:44 PM | $98.54 | Up $0.07 | $98.54 | $98.54 | 400 |
| 02:40 PM | $98.47 | Down $ -0.06 | $98.47 | $98.46 | 400 |
| 02:40 PM | $98.47 | Up $0.00 | $98.47 | $98.46 | 0 |
| 02:40 PM | $98.47 | Up $0.00 | $98.47 | $98.46 | 0 |
| 02:40 PM | $98.47 | Up $0.00 | $98.47 | $98.46 | 0 |
| 02:39 PM | $98.53 | Up $0.02 | $98.53 | $98.53 | 100 |
| 02:38 PM | $98.51 | Up $0.05 | $98.51 | $98.51 | 100 |
| 02:37 PM | $98.46 | Down $ -0.08 | $98.51 | $98.46 | 300 |
| 02:36 PM | $98.54 | Down $ -0.01 | $98.54 | $98.54 | 200 |
| 02:35 PM | $98.55 | Down $ -0.06 | $98.63 | $98.55 | 1,000 |
| 02:33 PM | $98.61 | Up $0.06 | $98.61 | $98.52 | 800 |
| 02:33 PM | $98.61 | Up $0.00 | $98.61 | $98.52 | 0 |
| 02:28 PM | $98.55 | Up $0.04 | $98.57 | $98.52 | 600 |
| 02:28 PM | $98.55 | Up $0.00 | $98.57 | $98.52 | 0 |
| 02:28 PM | $98.55 | Up $0.00 | $98.57 | $98.52 | 0 |
| 02:28 PM | $98.55 | Up $0.00 | $98.57 | $98.52 | 0 |
| 02:28 PM | $98.55 | Up $0.00 | $98.57 | $98.52 | 0 |
| 02:24 PM | $98.51 | Down $ -0.07 | $98.51 | $98.42 | 1,000 |
| 02:24 PM | $98.51 | Up $0.00 | $98.51 | $98.42 | 0 |
| 02:24 PM | $98.51 | Up $0.00 | $98.51 | $98.42 | 0 |
| 02:24 PM | $98.51 | Up $0.00 | $98.51 | $98.42 | 0 |
| 02:23 PM | $98.58 | Up $0.02 | $98.58 | $98.54 | 1,400 |
| 02:22 PM | $98.56 | Down $ -0.07 | $98.56 | $98.56 | 300 |
| 02:21 PM | $98.63 | Up $0.04 | $98.66 | $98.63 | 300 |
| 02:18 PM | $98.59 | Down $ -0.07 | $98.59 | $98.59 | 200 |
| 02:18 PM | $98.59 | Up $0.00 | $98.59 | $98.59 | 0 |
| 02:18 PM | $98.59 | Up $0.00 | $98.59 | $98.59 | 0 |
| 02:17 PM | $98.66 | Up $0.16 | $98.66 | $98.58 | 400 |
| 02:16 PM | $98.50 | Up $0.02 | $98.50 | $98.50 | 200 |
| 02:13 PM | $98.48 | Down $ -0.10 | $98.48 | $98.46 | 300 |
| 02:13 PM | $98.48 | Up $0.00 | $98.48 | $98.46 | 0 |
| 02:13 PM | $98.48 | Up $0.00 | $98.48 | $98.46 | 0 |
| 02:12 PM | $98.58 | Up $0.11 | $98.58 | $98.50 | 500 |
| 02:11 PM | $98.47 | Up $0.00 | $98.47 | $98.43 | 500 |
| 02:10 PM | $98.47 | Up $0.14 | $98.47 | $98.44 | 400 |
| 02:08 PM | $98.33 | Down $ -0.02 | $98.33 | $98.33 | 100 |
| 02:08 PM | $98.33 | Up $0.00 | $98.33 | $98.33 | 0 |
| 02:06 PM | $98.35 | Up $0.00 | $98.35 | $98.24 | 1,800 |
| 02:06 PM | $98.35 | Up $0.00 | $98.35 | $98.24 | 0 |
| 02:05 PM | $98.35 | Down $ -0.14 | $98.38 | $98.35 | 800 |
| 02:04 PM | $98.49 | Up $0.01 | $98.49 | $98.49 | 100 |
| 02:02 PM | $98.48 | Up $0.18 | $98.53 | $98.48 | 500 |
| 02:02 PM | $98.48 | Up $0.00 | $98.53 | $98.48 | 0 |
| 02:00 PM | $98.30 | Up $0.06 | $98.30 | $98.30 | 300 |
| 02:00 PM | $98.30 | Up $0.00 | $98.30 | $98.30 | 0 |
| 01:59 PM | $98.24 | Down $ -0.05 | $98.30 | $98.24 | 200 |
| 01:58 PM | $98.29 | Down $ -0.10 | $98.29 | $98.29 | 600 |
| 01:55 PM | $98.39 | Up $0.06 | $98.39 | $98.31 | 900 |
| 01:55 PM | $98.39 | Up $0.00 | $98.39 | $98.31 | 0 |
| 01:55 PM | $98.39 | Up $0.00 | $98.39 | $98.31 | 0 |
| 01:54 PM | $98.33 | Down $ -0.13 | $98.42 | $98.33 | 2,100 |
| 01:52 PM | $98.46 | Down $ -0.14 | $98.53 | $98.46 | 300 |
| 01:52 PM | $98.46 | Up $0.00 | $98.53 | $98.46 | 0 |
| 01:48 PM | $98.60 | Up $0.09 | $98.60 | $98.38 | 500 |
| 01:48 PM | $98.60 | Up $0.00 | $98.60 | $98.38 | 0 |
| 01:48 PM | $98.60 | Up $0.00 | $98.60 | $98.38 | 0 |
| 01:48 PM | $98.60 | Up $0.00 | $98.60 | $98.38 | 0 |
| 01:46 PM | $98.50 | Up $0.13 | $98.50 | $98.50 | 100 |
| 01:46 PM | $98.50 | Up $0.00 | $98.50 | $98.50 | 0 |
| 01:45 PM | $98.37 | Up $0.00 | $98.37 | $98.22 | 800 |
| 01:44 PM | $98.37 | Down $ -0.14 | $98.39 | $98.37 | 300 |
| 01:43 PM | $98.51 | Up $0.07 | $98.51 | $98.42 | 1,200 |
| 01:42 PM | $98.44 | Down $ -0.01 | $98.44 | $98.43 | 300 |
| 01:41 PM | $98.45 | Down $ -0.14 | $98.50 | $98.45 | 200 |
| 01:40 PM | $98.59 | Up $0.15 | $98.59 | $98.43 | 700 |
| 01:38 PM | $98.44 | Up $0.00 | $98.44 | $98.44 | 200 |
| 01:38 PM | $98.44 | Up $0.00 | $98.44 | $98.44 | 0 |
| 01:36 PM | $98.44 | Up $0.04 | $98.45 | $98.42 | 2,500 |
| 01:36 PM | $98.44 | Up $0.00 | $98.45 | $98.42 | 0 |
| 01:35 PM | $98.40 | Down $ -0.05 | $98.45 | $98.40 | 2,300 |
| 01:32 PM | $98.45 | Up $0.02 | $98.49 | $98.45 | 300 |
| 01:32 PM | $98.45 | Up $0.00 | $98.49 | $98.45 | 0 |
| 01:32 PM | $98.45 | Up $0.00 | $98.49 | $98.45 | 0 |
| 01:30 PM | $98.43 | Down $ -0.02 | $98.45 | $98.43 | 400 |
| 01:30 PM | $98.43 | Up $0.00 | $98.45 | $98.43 | 0 |
| 01:28 PM | $98.45 | Up $0.20 | $98.45 | $98.45 | 100 |
| 01:28 PM | $98.45 | Up $0.00 | $98.45 | $98.45 | 0 |
| 01:22 PM | $98.25 | Down $ -0.03 | $98.25 | $98.15 | 600 |
| 01:22 PM | $98.25 | Up $0.00 | $98.25 | $98.15 | 0 |
| 01:22 PM | $98.25 | Up $0.00 | $98.25 | $98.15 | 0 |
| 01:22 PM | $98.25 | Up $0.00 | $98.25 | $98.15 | 0 |
| 01:22 PM | $98.25 | Up $0.00 | $98.25 | $98.15 | 0 |
| 01:22 PM | $98.25 | Up $0.00 | $98.25 | $98.15 | 0 |
| 01:19 PM | $98.28 | Down $ -0.19 | $98.55 | $98.28 | 3,700 |
| 01:19 PM | $98.28 | Up $0.00 | $98.55 | $98.28 | 0 |
| 01:19 PM | $98.28 | Up $0.00 | $98.55 | $98.28 | 0 |
| 01:18 PM | $98.47 | Up $0.00 | $98.47 | $98.47 | 600 |
| 01:17 PM | $98.47 | Up $0.00 | $98.47 | $98.47 | 500 |
| 01:16 PM | $98.47 | Up $0.00 | $98.47 | $98.47 | 600 |
| 01:15 PM | $98.47 | Up $0.03 | $98.47 | $98.47 | 900 |
| 01:13 PM | $98.44 | Down $ -0.03 | $98.49 | $98.42 | 800 |
| 01:13 PM | $98.44 | Up $0.00 | $98.49 | $98.42 | 0 |
| 01:12 PM | $98.47 | Up $0.19 | $98.47 | $98.45 | 600 |
| 01:11 PM | $98.29 | Down $ -0.12 | $98.29 | $98.29 | 100 |
| 01:09 PM | $98.40 | Up $0.05 | $98.40 | $98.40 | 100 |
| 01:09 PM | $98.40 | Up $0.00 | $98.40 | $98.40 | 0 |
| 01:08 PM | $98.35 | Up $0.05 | $98.35 | $98.35 | 100 |
| 01:07 PM | $98.30 | Up $0.03 | $98.30 | $98.30 | 100 |
| 01:06 PM | $98.27 | Up $0.02 | $98.32 | $98.27 | 400 |
| 01:05 PM | $98.25 | Down $ -0.01 | $98.25 | $98.15 | 2,600 |
| 01:03 PM | $98.26 | Up $0.01 | $98.26 | $98.26 | 300 |
| 01:03 PM | $98.26 | Up $0.00 | $98.26 | $98.26 | 0 |
| 01:00 PM | $98.25 | Down $ -0.02 | $98.25 | $98.25 | 300 |
| 01:00 PM | $98.25 | Up $0.00 | $98.25 | $98.25 | 0 |
| 01:00 PM | $98.25 | Up $0.00 | $98.25 | $98.25 | 0 |
| 12:59 PM | $98.27 | Up $0.07 | $98.27 | $98.19 | 700 |
| 12:56 PM | $98.20 | Up $0.01 | $98.20 | $98.20 | 400 |
| 12:56 PM | $98.20 | Up $0.00 | $98.20 | $98.20 | 0 |
| 12:56 PM | $98.20 | Up $0.00 | $98.20 | $98.20 | 0 |
| 12:54 PM | $98.19 | Up $0.10 | $98.19 | $98.19 | 100 |
| 12:54 PM | $98.19 | Up $0.00 | $98.19 | $98.19 | 0 |
| 12:52 PM | $98.09 | Down $ -0.07 | $98.17 | $98.09 | 500 |
| 12:52 PM | $98.09 | Up $0.00 | $98.17 | $98.09 | 0 |
| 12:48 PM | $98.16 | Up $0.19 | $98.17 | $98.07 | 600 |
| 12:48 PM | $98.16 | Up $0.00 | $98.17 | $98.07 | 0 |
| 12:48 PM | $98.16 | Up $0.00 | $98.17 | $98.07 | 0 |
| 12:48 PM | $98.16 | Up $0.00 | $98.17 | $98.07 | 0 |
| 12:47 PM | $97.97 | Up $0.13 | $97.97 | $97.96 | 200 |
| 12:44 PM | $97.84 | Down $ -0.04 | $97.84 | $97.84 | 300 |
| 12:44 PM | $97.84 | Up $0.00 | $97.84 | $97.84 | 0 |
| 12:44 PM | $97.84 | Up $0.00 | $97.84 | $97.84 | 0 |
| 12:41 PM | $97.88 | Down $ -0.01 | $97.88 | $97.88 | 200 |
| 12:41 PM | $97.88 | Up $0.00 | $97.88 | $97.88 | 0 |
| 12:41 PM | $97.88 | Up $0.00 | $97.88 | $97.88 | 0 |
| 12:40 PM | $97.89 | Down $ -0.05 | $97.94 | $97.89 | 900 |
| 12:39 PM | $97.94 | Down $ -0.11 | $97.94 | $97.94 | 400 |
| 12:38 PM | $98.05 | Up $0.06 | $98.05 | $98.05 | 300 |
| 12:37 PM | $97.99 | Up $0.04 | $97.99 | $97.99 | 100 |
| 12:35 PM | $97.95 | Up $0.04 | $97.95 | $97.95 | 100 |
| 12:35 PM | $97.95 | Up $0.00 | $97.95 | $97.95 | 0 |
| 12:34 PM | $97.91 | Up $0.12 | $97.91 | $97.91 | 100 |
| 12:31 PM | $97.79 | Down $ -0.01 | $97.81 | $97.79 | 500 |
| 12:31 PM | $97.79 | Up $0.00 | $97.81 | $97.79 | 0 |
| 12:31 PM | $97.79 | Up $0.00 | $97.81 | $97.79 | 0 |
| 12:27 PM | $97.80 | Down $ -0.08 | $97.80 | $97.74 | 400 |
| 12:27 PM | $97.80 | Up $0.00 | $97.80 | $97.74 | 0 |
| 12:27 PM | $97.80 | Up $0.00 | $97.80 | $97.74 | 0 |
| 12:27 PM | $97.80 | Up $0.00 | $97.80 | $97.74 | 0 |
| 12:26 PM | $97.88 | Down $ -0.12 | $98.00 | $97.88 | 1,400 |
| 12:25 PM | $98.00 | Down $ -0.07 | $98.02 | $98.00 | 500 |
| 12:24 PM | $98.07 | Up $0.06 | $98.07 | $98.07 | 100 |
| 12:22 PM | $98.01 | Down $ -0.01 | $98.01 | $98.01 | 100 |
| 12:22 PM | $98.01 | Up $0.00 | $98.01 | $98.01 | 0 |
| 12:21 PM | $98.02 | Up $0.00 | $98.12 | $98.02 | 400 |
| 12:20 PM | $98.02 | Up $0.18 | $98.03 | $97.98 | 600 |
| 12:18 PM | $97.84 | Up $0.02 | $97.84 | $97.84 | 100 |
| 12:18 PM | $97.84 | Up $0.00 | $97.84 | $97.84 | 0 |
| 12:16 PM | $97.82 | Down $ -0.03 | $97.82 | $97.82 | 200 |
| 12:16 PM | $97.82 | Up $0.00 | $97.82 | $97.82 | 0 |
| 12:14 PM | $97.85 | Up $0.15 | $97.85 | $97.85 | 100 |
| 12:14 PM | $97.85 | Up $0.00 | $97.85 | $97.85 | 0 |
| 12:13 PM | $97.70 | Down $ -0.05 | $97.70 | $97.70 | 200 |
| 12:12 PM | $97.75 | Up $0.06 | $97.75 | $97.67 | 300 |
| 12:11 PM | $97.69 | Up $0.09 | $97.69 | $97.62 | 600 |
| 12:07 PM | $97.60 | Down $ -0.02 | $97.60 | $97.60 | 100 |
| 12:07 PM | $97.60 | Up $0.00 | $97.60 | $97.60 | 0 |
| 12:07 PM | $97.60 | Up $0.00 | $97.60 | $97.60 | 0 |
| 12:07 PM | $97.60 | Up $0.00 | $97.60 | $97.60 | 0 |
| 12:06 PM | $97.62 | Up $0.03 | $97.62 | $97.62 | 200 |
| 12:05 PM | $97.59 | Up $0.10 | $97.59 | $97.59 | 100 |
| 12:03 PM | $97.49 | Up $0.11 | $97.49 | $97.49 | 100 |
| 12:03 PM | $97.49 | Up $0.00 | $97.49 | $97.49 | 0 |
| 12:00 PM | $97.38 | Down $ -0.01 | $97.45 | $97.37 | 300 |
| 12:00 PM | $97.38 | Up $0.00 | $97.45 | $97.37 | 0 |
| 12:00 PM | $97.38 | Up $0.00 | $97.45 | $97.37 | 0 |
| 11:58 AM | $97.39 | Up $0.10 | $97.39 | $97.36 | 300 |
| 11:58 AM | $97.39 | Up $0.00 | $97.39 | $97.36 | 0 |
| 11:57 AM | $97.29 | Down $ -0.15 | $97.29 | $97.29 | 600 |
| 11:56 AM | $97.44 | Down $ -0.01 | $97.44 | $97.44 | 100 |
| 11:55 AM | $97.45 | Down $ -0.02 | $97.48 | $97.45 | 500 |
| 11:53 AM | $97.47 | Up $0.03 | $97.49 | $97.47 | 500 |
| 11:53 AM | $97.47 | Up $0.00 | $97.49 | $97.47 | 0 |
| 11:50 AM | $97.44 | Down $ -0.05 | $97.44 | $97.44 | 300 |
| 11:50 AM | $97.44 | Up $0.00 | $97.44 | $97.44 | 0 |
| 11:50 AM | $97.44 | Up $0.00 | $97.44 | $97.44 | 0 |
| 11:49 AM | $97.49 | Down $ -0.01 | $97.49 | $97.49 | 100 |
| 11:48 AM | $97.50 | Up $0.02 | $97.50 | $97.42 | 500 |
| 11:47 AM | $97.48 | Down $ -0.08 | $97.61 | $97.48 | 1,300 |
| 11:46 AM | $97.56 | Up $0.03 | $97.56 | $97.56 | 100 |
| 11:45 AM | $97.53 | Down $ -0.03 | $97.54 | $97.53 | 700 |
| 11:44 AM | $97.56 | Down $ -0.04 | $97.56 | $97.56 | 100 |
| 11:43 AM | $97.60 | Up $0.06 | $97.60 | $97.54 | 500 |
| 11:42 AM | $97.54 | Up $0.06 | $97.54 | $97.54 | 100 |
| 11:41 AM | $97.48 | Up $0.04 | $97.48 | $97.43 | 600 |
| 11:39 AM | $97.44 | Up $0.08 | $97.44 | $97.44 | 300 |
| 11:39 AM | $97.44 | Up $0.00 | $97.44 | $97.44 | 0 |
| 11:37 AM | $97.36 | Down $ -0.05 | $97.36 | $97.36 | 100 |
| 11:37 AM | $97.36 | Up $0.00 | $97.36 | $97.36 | 0 |
| 11:36 AM | $97.41 | Up $0.08 | $97.49 | $97.40 | 700 |
| 11:34 AM | $97.33 | Up $0.27 | $97.33 | $97.18 | 700 |
| 11:34 AM | $97.33 | Up $0.00 | $97.33 | $97.18 | 0 |
| 11:32 AM | $97.07 | Up $0.00 | $97.07 | $97.07 | 100 |
| 11:32 AM | $97.07 | Up $0.00 | $97.07 | $97.07 | 0 |
| 11:30 AM | $97.06 | Down $ -0.09 | $97.14 | $97.06 | 300 |
| 11:30 AM | $97.06 | Up $0.00 | $97.14 | $97.06 | 0 |
| 11:29 AM | $97.15 | Down $ -0.08 | $97.15 | $97.13 | 600 |
| 11:28 AM | $97.23 | Up $0.01 | $97.23 | $97.22 | 300 |
| 11:27 AM | $97.22 | Up $0.11 | $97.22 | $97.22 | 200 |
| 11:26 AM | $97.11 | Up $0.01 | $97.11 | $97.09 | 500 |
| 11:24 AM | $97.10 | Down $ -0.01 | $97.10 | $97.01 | 800 |
| 11:24 AM | $97.10 | Up $0.00 | $97.10 | $97.01 | 0 |
| 11:19 AM | $97.11 | Down $ -0.04 | $97.12 | $97.09 | 500 |
| 11:19 AM | $97.11 | Up $0.00 | $97.12 | $97.09 | 0 |
| 11:19 AM | $97.11 | Up $0.00 | $97.12 | $97.09 | 0 |
| 11:19 AM | $97.11 | Up $0.00 | $97.12 | $97.09 | 0 |
| 11:19 AM | $97.11 | Up $0.00 | $97.12 | $97.09 | 0 |
| 11:17 AM | $97.15 | Up $0.20 | $97.15 | $97.01 | 600 |
| 11:17 AM | $97.15 | Up $0.00 | $97.15 | $97.01 | 0 |
| 11:15 AM | $96.95 | Up $0.02 | $96.95 | $96.95 | 100 |
| 11:15 AM | $96.95 | Up $0.00 | $96.95 | $96.95 | 0 |
| 11:13 AM | $96.93 | Down $ -0.15 | $97.00 | $96.93 | 300 |
| 11:13 AM | $96.93 | Up $0.00 | $97.00 | $96.93 | 0 |
| 11:12 AM | $97.08 | Down $ -0.05 | $97.10 | $97.08 | 400 |
| 11:11 AM | $97.13 | Down $ -0.09 | $97.13 | $97.13 | 200 |
| 11:10 AM | $97.22 | Up $0.12 | $97.22 | $97.22 | 100 |
| 11:09 AM | $97.10 | Up $0.02 | $97.10 | $97.01 | 400 |
| 11:07 AM | $97.08 | Down $ -0.22 | $97.24 | $97.08 | 200 |
| 11:07 AM | $97.08 | Up $0.00 | $97.24 | $97.08 | 0 |
| 11:06 AM | $97.30 | Down $ -0.16 | $97.34 | $97.30 | 200 |
| 11:03 AM | $97.46 | Up $0.05 | $97.50 | $97.46 | 500 |
| 11:03 AM | $97.46 | Up $0.00 | $97.50 | $97.46 | 0 |
| 11:03 AM | $97.46 | Up $0.00 | $97.50 | $97.46 | 0 |
| 11:01 AM | $97.41 | Up $0.07 | $97.41 | $97.41 | 100 |
| 11:01 AM | $97.41 | Up $0.00 | $97.41 | $97.41 | 0 |
| 11:00 AM | $97.34 | Down $ -0.08 | $97.35 | $97.33 | 500 |
| 10:56 AM | $97.42 | Down $ -0.24 | $97.61 | $97.42 | 600 |
| 10:56 AM | $97.42 | Up $0.00 | $97.61 | $97.42 | 0 |
| 10:56 AM | $97.42 | Up $0.00 | $97.61 | $97.42 | 0 |
| 10:56 AM | $97.42 | Up $0.00 | $97.61 | $97.42 | 0 |
| 10:55 AM | $97.66 | Up $0.03 | $97.66 | $97.66 | 100 |
| 10:54 AM | $97.63 | Up $0.31 | $97.73 | $97.48 | 1,000 |
| 10:53 AM | $97.32 | Up $0.24 | $97.34 | $97.32 | 200 |
| 10:50 AM | $97.08 | Up $0.03 | $97.08 | $97.06 | 600 |
| 10:50 AM | $97.08 | Up $0.00 | $97.08 | $97.06 | 0 |
| 10:50 AM | $97.08 | Up $0.00 | $97.08 | $97.06 | 0 |
| 10:49 AM | $97.05 | Up $0.18 | $97.05 | $96.87 | 1,400 |
| 10:44 AM | $96.87 | Down $ -0.06 | $96.87 | $96.87 | 100 |
| 10:44 AM | $96.87 | Up $0.00 | $96.87 | $96.87 | 0 |
| 10:44 AM | $96.87 | Up $0.00 | $96.87 | $96.87 | 0 |
| 10:44 AM | $96.87 | Up $0.00 | $96.87 | $96.87 | 0 |
| 10:44 AM | $96.87 | Up $0.00 | $96.87 | $96.87 | 0 |
| 10:42 AM | $96.93 | Up $0.03 | $96.93 | $96.93 | 200 |
| 10:42 AM | $96.93 | Up $0.00 | $96.93 | $96.93 | 0 |
| 10:41 AM | $96.90 | Down $ -0.21 | $96.95 | $96.90 | 500 |
| 10:39 AM | $97.11 | Down $ -0.12 | $97.11 | $97.11 | 200 |
| 10:39 AM | $97.11 | Up $0.00 | $97.11 | $97.11 | 0 |
| 10:38 AM | $97.23 | Down $ -0.07 | $97.27 | $97.23 | 900 |
| 10:37 AM | $97.30 | Up $0.06 | $97.31 | $97.30 | 200 |
| 10:36 AM | $97.24 | Down $ -0.07 | $97.33 | $97.24 | 1,300 |
| 10:33 AM | $97.31 | Up $0.08 | $97.31 | $97.31 | 100 |
| 10:33 AM | $97.31 | Up $0.00 | $97.31 | $97.31 | 0 |
| 10:33 AM | $97.31 | Up $0.00 | $97.31 | $97.31 | 0 |
| 10:32 AM | $97.23 | Down $ -0.03 | $97.26 | $97.23 | 1,200 |
| 10:31 AM | $97.27 | Up $0.00 | $97.27 | $97.27 | 800 |
| 10:30 AM | $97.26 | Up $0.03 | $97.29 | $97.19 | 2,100 |
| 10:29 AM | $97.23 | Down $ -0.07 | $97.39 | $97.23 | 1,600 |
| 10:28 AM | $97.30 | Down $ -0.05 | $97.30 | $97.30 | 600 |
| 10:27 AM | $97.35 | Up $0.17 | $97.35 | $97.18 | 2,400 |
| 10:26 AM | $97.18 | Up $0.00 | $97.18 | $97.18 | 100 |
| 10:25 AM | $97.18 | Up $0.05 | $97.18 | $97.18 | 300 |
| 10:24 AM | $97.12 | Down $ -0.06 | $97.22 | $97.12 | 500 |
| 10:23 AM | $97.18 | Down $ -0.09 | $97.26 | $97.18 | 1,000 |
| 10:21 AM | $97.27 | Down $ -0.09 | $97.30 | $97.27 | 700 |
| 10:21 AM | $97.27 | Up $0.00 | $97.30 | $97.27 | 0 |
| 10:20 AM | $97.37 | Up $0.09 | $97.37 | $97.37 | 500 |
| 10:19 AM | $97.27 | Down $ -0.04 | $97.31 | $97.27 | 200 |
| 10:18 AM | $97.31 | Up $0.06 | $97.31 | $97.31 | 1,400 |
| 10:15 AM | $97.25 | Down $ -0.10 | $97.31 | $97.25 | 700 |
| 10:15 AM | $97.25 | Up $0.00 | $97.31 | $97.25 | 0 |
| 10:15 AM | $97.25 | Up $0.00 | $97.31 | $97.25 | 0 |
| 10:14 AM | $97.35 | Up $0.07 | $97.37 | $97.35 | 600 |
| 10:13 AM | $97.28 | Up $0.10 | $97.28 | $97.12 | 3,800 |
| 10:12 AM | $97.18 | Up $0.02 | $97.22 | $97.15 | 2,800 |
| 10:11 AM | $97.17 | Up $0.01 | $97.17 | $97.16 | 3,300 |
| 10:08 AM | $97.16 | Down $ -0.08 | $97.16 | $97.11 | 700 |
| 10:08 AM | $97.16 | Up $0.00 | $97.16 | $97.11 | 0 |
| 10:08 AM | $97.16 | Up $0.00 | $97.16 | $97.11 | 0 |
| 10:06 AM | $97.23 | Up $0.09 | $97.23 | $97.23 | 100 |
| 10:06 AM | $97.23 | Up $0.00 | $97.23 | $97.23 | 0 |
| 10:03 AM | $97.14 | Down $ -0.08 | $97.20 | $97.14 | 800 |
| 10:03 AM | $97.14 | Up $0.00 | $97.20 | $97.14 | 0 |
| 10:03 AM | $97.14 | Up $0.00 | $97.20 | $97.14 | 0 |
| 10:02 AM | $97.22 | Up $0.23 | $97.22 | $97.18 | 1,600 |
| 09:57 AM | $96.99 | Up $0.07 | $96.99 | $96.99 | 100 |
| 09:57 AM | $96.99 | Up $0.00 | $96.99 | $96.99 | 0 |
| 09:57 AM | $96.99 | Up $0.00 | $96.99 | $96.99 | 0 |
| 09:57 AM | $96.99 | Up $0.00 | $96.99 | $96.99 | 0 |
| 09:57 AM | $96.99 | Up $0.00 | $96.99 | $96.99 | 0 |
| 09:56 AM | $96.92 | Up $0.00 | $96.92 | $96.92 | 100 |
| 09:55 AM | $96.92 | Up $0.09 | $96.92 | $96.82 | 500 |
| 09:54 AM | $96.83 | Up $0.00 | $96.86 | $96.83 | 300 |
| 09:52 AM | $96.83 | Down $ -0.18 | $96.87 | $96.83 | 300 |
| 09:52 AM | $96.83 | Up $0.00 | $96.87 | $96.83 | 0 |
| 09:42 AM | $97.01 | Down $ -0.49 | $97.61 | $97.01 | 5,700 |
| 09:42 AM | $97.01 | Up $0.00 | $97.61 | $97.01 | 0 |
| 09:42 AM | $97.01 | Up $0.00 | $97.61 | $97.01 | 0 |
| 09:42 AM | $97.01 | Up $0.00 | $97.61 | $97.01 | 0 |
| 09:42 AM | $97.01 | Up $0.00 | $97.61 | $97.01 | 0 |
| 09:42 AM | $97.01 | Up $0.00 | $97.61 | $97.01 | 0 |
| 09:42 AM | $97.01 | Up $0.00 | $97.61 | $97.01 | 0 |
| 09:42 AM | $97.01 | Up $0.00 | $97.61 | $97.01 | 0 |
| 09:42 AM | $97.01 | Up $0.00 | $97.61 | $97.01 | 0 |
| 09:42 AM | $97.01 | Up $0.00 | $97.61 | $97.01 | 0 |
| 09:41 AM | $97.50 | Up $0.04 | $97.50 | $97.50 | 500 |
| 09:38 AM | $97.46 | Up $0.06 | $97.46 | $97.11 | 600 |
| 09:38 AM | $97.46 | Up $0.00 | $97.46 | $97.11 | 0 |
| 09:38 AM | $97.46 | Up $0.00 | $97.46 | $97.11 | 0 |
| 09:33 AM | $97.40 | Up $0.42 | $97.40 | $97.33 | 500 |
| 09:33 AM | $97.40 | Up $0.00 | $97.40 | $97.33 | 0 |
| 09:33 AM | $97.40 | Up $0.00 | $97.40 | $97.33 | 0 |
| 09:33 AM | $97.40 | Up $0.00 | $97.40 | $97.33 | 0 |
| 09:33 AM | $97.40 | Up $0.00 | $97.40 | $97.33 | 0 |
| 09:32 AM | $96.98 | Down $ -0.12 | $97.00 | $96.63 | 2,600 |
| 09:30 AM | $97.10 | Up $0.90 | $97.10 | $97.10 | 100 |
| 09:30 AM | $97.10 | Up $0.00 | $97.10 | $97.10 | 0 |
| Previous close | $96.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | $97.79 | $97.45 | $98.66 | $97.37 | 129,600 |
| 11/03/2025 | $96.20 | $96.73 | $97.17 | $95.95 | 104,500 |
| 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 | $110.92 | $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 |
Graphs are not available, please refer to the detailed table