Find a quote
PREMIUM BRANDS HOLDINGS CORPORATION
79.91 Down -0.24 (-0.30 %)
Delayed : 2025/03/11 04:10:05
- Previous close $80.15
- Opening $80.34
- Today High $80.53
- Today Low $79.23
- Price Bid $77.01
- Price Ask $77.01
- 52 Weeks High $97.10
- 52 Weeks Low $74.00
- Size Bid 2
- Size Ask 1
- Volume 97,581
Fundamentals
- P/E Ratio : 35.83
- Earnings/Share : 0.56
- Dividends/Share : $0.85
- Current Div. Yield : 4.25
- Market Cap (M) : 3,588.12
- Shares Out (M) : 44.90
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $79.91 | Down $ -0.02 | $79.91 | $79.91 | 5,900 |
| 03:59 PM | $79.93 | Up $0.05 | $79.93 | $79.86 | 1,900 |
| 03:58 PM | $79.88 | Down $ -0.04 | $79.92 | $79.88 | 1,500 |
| 03:57 PM | $79.92 | Down $ -0.03 | $79.92 | $79.87 | 1,500 |
| 03:56 PM | $79.95 | Up $0.12 | $79.95 | $79.87 | 2,300 |
| 03:55 PM | $79.84 | Down $ -0.04 | $79.84 | $79.84 | 100 |
| 03:54 PM | $79.87 | Up $0.07 | $79.87 | $79.87 | 200 |
| 03:52 PM | $79.80 | Down $ -0.14 | $79.86 | $79.80 | 1,000 |
| 03:52 PM | $79.80 | Up $0.00 | $79.86 | $79.80 | 0 |
| 03:51 PM | $79.94 | Up $0.05 | $79.94 | $79.94 | 100 |
| 03:50 PM | $79.89 | Down $ -0.06 | $79.90 | $79.89 | 900 |
| 03:48 PM | $79.95 | Up $0.05 | $79.97 | $79.93 | 1,200 |
| 03:48 PM | $79.95 | Up $0.00 | $79.97 | $79.93 | 0 |
| 03:47 PM | $79.90 | Up $0.02 | $79.90 | $79.89 | 700 |
| 03:45 PM | $79.88 | Up $0.01 | $79.88 | $79.87 | 500 |
| 03:45 PM | $79.88 | Up $0.00 | $79.88 | $79.87 | 0 |
| 03:44 PM | $79.87 | Down $ -0.02 | $79.87 | $79.85 | 1,600 |
| 03:43 PM | $79.89 | Up $0.01 | $79.89 | $79.89 | 200 |
| 03:42 PM | $79.88 | Up $0.01 | $79.88 | $79.87 | 700 |
| 03:41 PM | $79.87 | Up $0.02 | $79.87 | $79.85 | 1,900 |
| 03:40 PM | $79.85 | Up $0.05 | $79.88 | $79.80 | 2,800 |
| 03:39 PM | $79.80 | Down $ -0.01 | $79.80 | $79.80 | 100 |
| 03:36 PM | $79.81 | Down $ -0.01 | $79.81 | $79.81 | 100 |
| 03:36 PM | $79.81 | Up $0.00 | $79.81 | $79.81 | 0 |
| 03:36 PM | $79.81 | Up $0.00 | $79.81 | $79.81 | 0 |
| 03:34 PM | $79.82 | Down $ -0.01 | $79.82 | $79.82 | 500 |
| 03:34 PM | $79.82 | Up $0.00 | $79.82 | $79.82 | 0 |
| 03:32 PM | $79.83 | Up $0.07 | $79.88 | $79.81 | 1,200 |
| 03:32 PM | $79.83 | Up $0.00 | $79.88 | $79.81 | 0 |
| 03:31 PM | $79.76 | Down $ -0.02 | $79.79 | $79.76 | 200 |
| 03:28 PM | $79.78 | Down $ -0.01 | $79.78 | $79.78 | 300 |
| 03:28 PM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 03:28 PM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 03:27 PM | $79.79 | Down $ -0.06 | $79.86 | $79.79 | 1,700 |
| 03:25 PM | $79.85 | Up $0.07 | $79.85 | $79.83 | 900 |
| 03:25 PM | $79.85 | Up $0.00 | $79.85 | $79.83 | 0 |
| 03:20 PM | $79.78 | Down $ -0.04 | $79.78 | $79.76 | 600 |
| 03:20 PM | $79.78 | Up $0.00 | $79.78 | $79.76 | 0 |
| 03:20 PM | $79.78 | Up $0.00 | $79.78 | $79.76 | 0 |
| 03:20 PM | $79.78 | Up $0.00 | $79.78 | $79.76 | 0 |
| 03:20 PM | $79.78 | Up $0.00 | $79.78 | $79.76 | 0 |
| 03:19 PM | $79.82 | Up $0.04 | $79.82 | $79.76 | 1,600 |
| 03:18 PM | $79.78 | Up $0.22 | $79.78 | $79.59 | 2,300 |
| 03:15 PM | $79.56 | Up $0.04 | $79.62 | $79.56 | 1,500 |
| 03:15 PM | $79.56 | Up $0.00 | $79.62 | $79.56 | 0 |
| 03:15 PM | $79.56 | Up $0.00 | $79.62 | $79.56 | 0 |
| 03:14 PM | $79.52 | Down $ -0.05 | $79.52 | $79.50 | 700 |
| 03:12 PM | $79.57 | Down $ -0.02 | $79.61 | $79.57 | 900 |
| 03:12 PM | $79.57 | Up $0.00 | $79.61 | $79.57 | 0 |
| 03:10 PM | $79.59 | Down $ -0.11 | $79.67 | $79.57 | 1,800 |
| 03:10 PM | $79.59 | Up $0.00 | $79.67 | $79.57 | 0 |
| 03:09 PM | $79.69 | Down $ -0.02 | $79.69 | $79.69 | 500 |
| 03:07 PM | $79.71 | Down $ -0.10 | $79.73 | $79.71 | 300 |
| 03:07 PM | $79.71 | Up $0.00 | $79.73 | $79.71 | 0 |
| 03:04 PM | $79.81 | Down $ -0.02 | $79.81 | $79.77 | 400 |
| 03:04 PM | $79.81 | Up $0.00 | $79.81 | $79.77 | 0 |
| 03:04 PM | $79.81 | Up $0.00 | $79.81 | $79.77 | 0 |
| 03:03 PM | $79.83 | Up $0.05 | $79.83 | $79.83 | 100 |
| 03:02 PM | $79.78 | Down $ -0.02 | $79.78 | $79.78 | 100 |
| 03:00 PM | $79.80 | Up $0.03 | $79.80 | $79.80 | 100 |
| 03:00 PM | $79.80 | Up $0.00 | $79.80 | $79.80 | 0 |
| 02:59 PM | $79.77 | Up $0.07 | $79.77 | $79.71 | 1,400 |
| 02:57 PM | $79.70 | Down $ -0.04 | $79.70 | $79.70 | 200 |
| 02:57 PM | $79.70 | Up $0.00 | $79.70 | $79.70 | 0 |
| 02:55 PM | $79.74 | Down $ -0.09 | $79.79 | $79.74 | 900 |
| 02:55 PM | $79.74 | Up $0.00 | $79.79 | $79.74 | 0 |
| 02:54 PM | $79.83 | Down $0.00 | $79.83 | $79.79 | 1,500 |
| 02:53 PM | $79.83 | Down $ -0.07 | $79.83 | $79.83 | 200 |
| 02:49 PM | $79.90 | Up $0.20 | $79.90 | $79.74 | 1,400 |
| 02:49 PM | $79.90 | Up $0.00 | $79.90 | $79.74 | 0 |
| 02:49 PM | $79.90 | Up $0.00 | $79.90 | $79.74 | 0 |
| 02:49 PM | $79.90 | Up $0.00 | $79.90 | $79.74 | 0 |
| 02:47 PM | $79.70 | Up $0.00 | $79.70 | $79.70 | 200 |
| 02:47 PM | $79.70 | Up $0.00 | $79.70 | $79.70 | 0 |
| 02:42 PM | $79.70 | Up $0.06 | $79.70 | $79.64 | 1,000 |
| 02:42 PM | $79.70 | Up $0.00 | $79.70 | $79.64 | 0 |
| 02:42 PM | $79.70 | Up $0.00 | $79.70 | $79.64 | 0 |
| 02:42 PM | $79.70 | Up $0.00 | $79.70 | $79.64 | 0 |
| 02:42 PM | $79.70 | Up $0.00 | $79.70 | $79.64 | 0 |
| 02:41 PM | $79.64 | Down $ -0.04 | $79.66 | $79.64 | 800 |
| 02:40 PM | $79.68 | Down $ -0.07 | $79.70 | $79.68 | 500 |
| 02:39 PM | $79.75 | Up $0.07 | $79.75 | $79.75 | 500 |
| 02:36 PM | $79.68 | Down $ -0.09 | $79.68 | $79.68 | 200 |
| 02:36 PM | $79.68 | Up $0.00 | $79.68 | $79.68 | 0 |
| 02:36 PM | $79.68 | Up $0.00 | $79.68 | $79.68 | 0 |
| 02:33 PM | $79.77 | Down $ -0.05 | $79.77 | $79.67 | 2,000 |
| 02:33 PM | $79.77 | Up $0.00 | $79.77 | $79.67 | 0 |
| 02:33 PM | $79.77 | Up $0.00 | $79.77 | $79.67 | 0 |
| 02:27 PM | $79.82 | Up $0.06 | $79.82 | $79.73 | 1,000 |
| 02:27 PM | $79.82 | Up $0.00 | $79.82 | $79.73 | 0 |
| 02:27 PM | $79.82 | Up $0.00 | $79.82 | $79.73 | 0 |
| 02:27 PM | $79.82 | Up $0.00 | $79.82 | $79.73 | 0 |
| 02:27 PM | $79.82 | Up $0.00 | $79.82 | $79.73 | 0 |
| 02:27 PM | $79.82 | Up $0.00 | $79.82 | $79.73 | 0 |
| 02:25 PM | $79.76 | Down $ -0.05 | $79.92 | $79.76 | 1,000 |
| 02:25 PM | $79.76 | Up $0.00 | $79.92 | $79.76 | 0 |
| 02:22 PM | $79.81 | Up $0.01 | $79.85 | $79.81 | 200 |
| 02:22 PM | $79.81 | Up $0.00 | $79.85 | $79.81 | 0 |
| 02:22 PM | $79.81 | Up $0.00 | $79.85 | $79.81 | 0 |
| 02:21 PM | $79.80 | Down $ -0.03 | $79.80 | $79.80 | 900 |
| 02:18 PM | $79.83 | Down $ -0.03 | $79.83 | $79.83 | 100 |
| 02:18 PM | $79.83 | Up $0.00 | $79.83 | $79.83 | 0 |
| 02:18 PM | $79.83 | Up $0.00 | $79.83 | $79.83 | 0 |
| 02:15 PM | $79.86 | Down $ -0.04 | $79.94 | $79.86 | 1,300 |
| 02:15 PM | $79.86 | Up $0.00 | $79.94 | $79.86 | 0 |
| 02:15 PM | $79.86 | Up $0.00 | $79.94 | $79.86 | 0 |
| 02:08 PM | $79.90 | Up $0.01 | $79.90 | $79.83 | 600 |
| 02:08 PM | $79.90 | Up $0.00 | $79.90 | $79.83 | 0 |
| 02:08 PM | $79.90 | Up $0.00 | $79.90 | $79.83 | 0 |
| 02:08 PM | $79.90 | Up $0.00 | $79.90 | $79.83 | 0 |
| 02:08 PM | $79.90 | Up $0.00 | $79.90 | $79.83 | 0 |
| 02:08 PM | $79.90 | Up $0.00 | $79.90 | $79.83 | 0 |
| 02:08 PM | $79.90 | Up $0.00 | $79.90 | $79.83 | 0 |
| 02:06 PM | $79.89 | Up $0.25 | $79.91 | $79.72 | 700 |
| 02:06 PM | $79.89 | Up $0.00 | $79.91 | $79.72 | 0 |
| 02:05 PM | $79.64 | Down $ -0.05 | $79.64 | $79.64 | 900 |
| 02:01 PM | $79.69 | Up $0.02 | $79.69 | $79.69 | 100 |
| 02:01 PM | $79.69 | Up $0.00 | $79.69 | $79.69 | 0 |
| 02:01 PM | $79.69 | Up $0.00 | $79.69 | $79.69 | 0 |
| 02:01 PM | $79.69 | Up $0.00 | $79.69 | $79.69 | 0 |
| 01:58 PM | $79.67 | Up $0.02 | $79.67 | $79.67 | 100 |
| 01:58 PM | $79.67 | Up $0.00 | $79.67 | $79.67 | 0 |
| 01:58 PM | $79.67 | Up $0.00 | $79.67 | $79.67 | 0 |
| 01:57 PM | $79.65 | Up $0.06 | $79.65 | $79.64 | 500 |
| 01:56 PM | $79.59 | Down $ -0.02 | $79.59 | $79.59 | 100 |
| 01:55 PM | $79.61 | Down $ -0.13 | $79.66 | $79.61 | 500 |
| 01:50 PM | $79.74 | Down $ -0.04 | $79.74 | $79.74 | 200 |
| 01:50 PM | $79.74 | Up $0.00 | $79.74 | $79.74 | 0 |
| 01:50 PM | $79.74 | Up $0.00 | $79.74 | $79.74 | 0 |
| 01:50 PM | $79.74 | Up $0.00 | $79.74 | $79.74 | 0 |
| 01:50 PM | $79.74 | Up $0.00 | $79.74 | $79.74 | 0 |
| 01:49 PM | $79.78 | Down $ -0.08 | $79.78 | $79.78 | 400 |
| 01:48 PM | $79.86 | Up $0.14 | $79.88 | $79.73 | 2,600 |
| 01:47 PM | $79.72 | Down $ -0.09 | $79.72 | $79.72 | 100 |
| 01:40 PM | $79.81 | Up $0.06 | $79.81 | $79.81 | 100 |
| 01:40 PM | $79.81 | Up $0.00 | $79.81 | $79.81 | 0 |
| 01:40 PM | $79.81 | Up $0.00 | $79.81 | $79.81 | 0 |
| 01:40 PM | $79.81 | Up $0.00 | $79.81 | $79.81 | 0 |
| 01:40 PM | $79.81 | Up $0.00 | $79.81 | $79.81 | 0 |
| 01:40 PM | $79.81 | Up $0.00 | $79.81 | $79.81 | 0 |
| 01:40 PM | $79.81 | Up $0.00 | $79.81 | $79.81 | 0 |
| 01:38 PM | $79.75 | Up $0.03 | $79.75 | $79.75 | 100 |
| 01:38 PM | $79.75 | Up $0.00 | $79.75 | $79.75 | 0 |
| 01:33 PM | $79.72 | Down $ -0.05 | $79.74 | $79.72 | 300 |
| 01:33 PM | $79.72 | Up $0.00 | $79.74 | $79.72 | 0 |
| 01:33 PM | $79.72 | Up $0.00 | $79.74 | $79.72 | 0 |
| 01:33 PM | $79.72 | Up $0.00 | $79.74 | $79.72 | 0 |
| 01:33 PM | $79.72 | Up $0.00 | $79.74 | $79.72 | 0 |
| 01:30 PM | $79.77 | Down $ -0.08 | $79.79 | $79.77 | 500 |
| 01:30 PM | $79.77 | Up $0.00 | $79.79 | $79.77 | 0 |
| 01:30 PM | $79.77 | Up $0.00 | $79.79 | $79.77 | 0 |
| 01:21 PM | $79.85 | Down $ -0.11 | $79.85 | $79.85 | 300 |
| 01:21 PM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 01:21 PM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 01:21 PM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 01:21 PM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 01:21 PM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 01:21 PM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 01:21 PM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 01:21 PM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 01:17 PM | $79.96 | Down $ -0.15 | $80.09 | $79.94 | 800 |
| 01:17 PM | $79.96 | Up $0.00 | $80.09 | $79.94 | 0 |
| 01:17 PM | $79.96 | Up $0.00 | $80.09 | $79.94 | 0 |
| 01:17 PM | $79.96 | Up $0.00 | $80.09 | $79.94 | 0 |
| 01:11 PM | $80.11 | Down $ -0.08 | $80.13 | $80.11 | 500 |
| 01:11 PM | $80.11 | Up $0.00 | $80.13 | $80.11 | 0 |
| 01:11 PM | $80.11 | Up $0.00 | $80.13 | $80.11 | 0 |
| 01:11 PM | $80.11 | Up $0.00 | $80.13 | $80.11 | 0 |
| 01:11 PM | $80.11 | Up $0.00 | $80.13 | $80.11 | 0 |
| 01:11 PM | $80.11 | Up $0.00 | $80.13 | $80.11 | 0 |
| 01:08 PM | $80.19 | Up $0.04 | $80.19 | $80.14 | 1,300 |
| 01:08 PM | $80.19 | Up $0.00 | $80.19 | $80.14 | 0 |
| 01:08 PM | $80.19 | Up $0.00 | $80.19 | $80.14 | 0 |
| 01:05 PM | $80.15 | Up $0.05 | $80.15 | $80.15 | 100 |
| 01:05 PM | $80.15 | Up $0.00 | $80.15 | $80.15 | 0 |
| 01:05 PM | $80.15 | Up $0.00 | $80.15 | $80.15 | 0 |
| 01:04 PM | $80.11 | Down $ -0.08 | $80.15 | $80.11 | 500 |
| 01:02 PM | $80.18 | Down $ -0.04 | $80.18 | $80.17 | 400 |
| 01:02 PM | $80.18 | Up $0.00 | $80.18 | $80.17 | 0 |
| 12:49 PM | $80.22 | Down $ -0.04 | $80.24 | $80.22 | 600 |
| 12:49 PM | $80.22 | Up $0.00 | $80.24 | $80.22 | 0 |
| 12:49 PM | $80.22 | Up $0.00 | $80.24 | $80.22 | 0 |
| 12:49 PM | $80.22 | Up $0.00 | $80.24 | $80.22 | 0 |
| 12:49 PM | $80.22 | Up $0.00 | $80.24 | $80.22 | 0 |
| 12:49 PM | $80.22 | Up $0.00 | $80.24 | $80.22 | 0 |
| 12:49 PM | $80.22 | Up $0.00 | $80.24 | $80.22 | 0 |
| 12:49 PM | $80.22 | Up $0.00 | $80.24 | $80.22 | 0 |
| 12:49 PM | $80.22 | Up $0.00 | $80.24 | $80.22 | 0 |
| 12:49 PM | $80.22 | Up $0.00 | $80.24 | $80.22 | 0 |
| 12:49 PM | $80.22 | Up $0.00 | $80.24 | $80.22 | 0 |
| 12:49 PM | $80.22 | Up $0.00 | $80.24 | $80.22 | 0 |
| 12:49 PM | $80.22 | Up $0.00 | $80.24 | $80.22 | 0 |
| 12:47 PM | $80.26 | Down $ -0.04 | $80.29 | $80.26 | 700 |
| 12:47 PM | $80.26 | Up $0.00 | $80.29 | $80.26 | 0 |
| 12:46 PM | $80.30 | Down $ -0.09 | $80.41 | $80.30 | 2,000 |
| 12:43 PM | $80.39 | Up $0.10 | $80.39 | $80.27 | 600 |
| 12:43 PM | $80.39 | Up $0.00 | $80.39 | $80.27 | 0 |
| 12:43 PM | $80.39 | Up $0.00 | $80.39 | $80.27 | 0 |
| 12:40 PM | $80.29 | Up $0.07 | $80.31 | $80.20 | 2,800 |
| 12:40 PM | $80.29 | Up $0.00 | $80.31 | $80.20 | 0 |
| 12:40 PM | $80.29 | Up $0.00 | $80.31 | $80.20 | 0 |
| 12:39 PM | $80.22 | Down $ -0.12 | $80.29 | $80.22 | 1,200 |
| 12:36 PM | $80.34 | Down $ -0.02 | $80.34 | $80.34 | 100 |
| 12:36 PM | $80.34 | Up $0.00 | $80.34 | $80.34 | 0 |
| 12:36 PM | $80.34 | Up $0.00 | $80.34 | $80.34 | 0 |
| 12:35 PM | $80.36 | Up $0.09 | $80.36 | $80.19 | 1,800 |
| 12:23 PM | $80.27 | Down $ -0.06 | $80.27 | $80.27 | 200 |
| 12:23 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 12:23 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 12:23 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 12:23 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 12:23 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 12:23 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 12:23 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 12:23 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 12:23 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 12:23 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 12:23 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 12:17 PM | $80.33 | Down $ -0.05 | $80.33 | $80.25 | 200 |
| 12:17 PM | $80.33 | Up $0.00 | $80.33 | $80.25 | 0 |
| 12:17 PM | $80.33 | Up $0.00 | $80.33 | $80.25 | 0 |
| 12:17 PM | $80.33 | Up $0.00 | $80.33 | $80.25 | 0 |
| 12:17 PM | $80.33 | Up $0.00 | $80.33 | $80.25 | 0 |
| 12:17 PM | $80.33 | Up $0.00 | $80.33 | $80.25 | 0 |
| 11:55 AM | $80.38 | Up $0.10 | $80.38 | $80.38 | 100 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:55 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 11:53 AM | $80.28 | Down $ -0.03 | $80.28 | $80.28 | 100 |
| 11:53 AM | $80.28 | Up $0.00 | $80.28 | $80.28 | 0 |
| 11:49 AM | $80.31 | Up $0.14 | $80.31 | $80.15 | 2,200 |
| 11:49 AM | $80.31 | Up $0.00 | $80.31 | $80.15 | 0 |
| 11:49 AM | $80.31 | Up $0.00 | $80.31 | $80.15 | 0 |
| 11:49 AM | $80.31 | Up $0.00 | $80.31 | $80.15 | 0 |
| 11:43 AM | $80.17 | Up $0.09 | $80.17 | $80.17 | 500 |
| 11:43 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 11:43 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 11:43 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 11:43 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 11:43 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 11:41 AM | $80.08 | Down $ -0.11 | $80.09 | $80.08 | 600 |
| 11:41 AM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 11:38 AM | $80.19 | Down $ -0.09 | $80.19 | $80.19 | 800 |
| 11:38 AM | $80.19 | Up $0.00 | $80.19 | $80.19 | 0 |
| 11:38 AM | $80.19 | Up $0.00 | $80.19 | $80.19 | 0 |
| 11:18 AM | $80.28 | Down $ -0.05 | $80.35 | $80.28 | 700 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:18 AM | $80.28 | Up $0.00 | $80.35 | $80.28 | 0 |
| 11:15 AM | $80.33 | Up $0.04 | $80.33 | $80.32 | 200 |
| 11:15 AM | $80.33 | Up $0.00 | $80.33 | $80.32 | 0 |
| 11:15 AM | $80.33 | Up $0.00 | $80.33 | $80.32 | 0 |
| 11:14 AM | $80.29 | Up $0.04 | $80.29 | $80.29 | 100 |
| 11:13 AM | $80.25 | Up $0.00 | $80.25 | $80.25 | 100 |
| 11:12 AM | $80.25 | Up $0.00 | $80.25 | $80.25 | 100 |
| 11:09 AM | $80.25 | Up $0.13 | $80.25 | $80.25 | 100 |
| 11:09 AM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 11:09 AM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 10:59 AM | $80.12 | Up $0.10 | $80.12 | $80.12 | 400 |
| 10:59 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:59 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:59 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:59 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:59 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:59 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:59 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:59 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:59 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:57 AM | $80.02 | Down $ -0.09 | $80.02 | $79.97 | 800 |
| 10:57 AM | $80.02 | Up $0.00 | $80.02 | $79.97 | 0 |
| 10:54 AM | $80.11 | Down $ -0.13 | $80.11 | $80.11 | 900 |
| 10:54 AM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 10:54 AM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 10:46 AM | $80.24 | Up $0.06 | $80.24 | $80.22 | 900 |
| 10:46 AM | $80.24 | Up $0.00 | $80.24 | $80.22 | 0 |
| 10:46 AM | $80.24 | Up $0.00 | $80.24 | $80.22 | 0 |
| 10:46 AM | $80.24 | Up $0.00 | $80.24 | $80.22 | 0 |
| 10:46 AM | $80.24 | Up $0.00 | $80.24 | $80.22 | 0 |
| 10:46 AM | $80.24 | Up $0.00 | $80.24 | $80.22 | 0 |
| 10:46 AM | $80.24 | Up $0.00 | $80.24 | $80.22 | 0 |
| 10:46 AM | $80.24 | Up $0.00 | $80.24 | $80.22 | 0 |
| 10:31 AM | $80.18 | Down $ -0.11 | $80.18 | $80.18 | 300 |
| 10:31 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:31 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:31 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:31 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:31 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:31 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:31 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:31 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:31 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:31 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:31 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:31 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:31 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:31 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:25 AM | $80.29 | Down $ -0.02 | $80.30 | $80.29 | 200 |
| 10:25 AM | $80.29 | Up $0.00 | $80.30 | $80.29 | 0 |
| 10:25 AM | $80.29 | Up $0.00 | $80.30 | $80.29 | 0 |
| 10:25 AM | $80.29 | Up $0.00 | $80.30 | $80.29 | 0 |
| 10:25 AM | $80.29 | Up $0.00 | $80.30 | $80.29 | 0 |
| 10:25 AM | $80.29 | Up $0.00 | $80.30 | $80.29 | 0 |
| 10:24 AM | $80.31 | Down $ -0.03 | $80.40 | $80.31 | 400 |
| 10:23 AM | $80.34 | Up $0.02 | $80.34 | $80.34 | 200 |
| 10:19 AM | $80.33 | Up $0.09 | $80.33 | $80.33 | 100 |
| 10:19 AM | $80.33 | Up $0.00 | $80.33 | $80.33 | 0 |
| 10:19 AM | $80.33 | Up $0.00 | $80.33 | $80.33 | 0 |
| 10:19 AM | $80.33 | Up $0.00 | $80.33 | $80.33 | 0 |
| 10:18 AM | $80.23 | Up $0.00 | $80.23 | $80.23 | 300 |
| 10:17 AM | $80.23 | Up $0.22 | $80.23 | $80.21 | 600 |
| 10:14 AM | $80.01 | Down $ -0.29 | $80.25 | $80.01 | 1,400 |
| 10:14 AM | $80.01 | Up $0.00 | $80.25 | $80.01 | 0 |
| 10:14 AM | $80.01 | Up $0.00 | $80.25 | $80.01 | 0 |
| 10:13 AM | $80.30 | Down $ -0.17 | $80.31 | $80.30 | 1,800 |
| 10:11 AM | $80.47 | Up $0.16 | $80.47 | $80.47 | 100 |
| 10:11 AM | $80.47 | Up $0.00 | $80.47 | $80.47 | 0 |
| 09:58 AM | $80.31 | Down $ -0.22 | $80.31 | $80.31 | 500 |
| 09:58 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 09:58 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 09:58 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 09:58 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 09:58 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 09:58 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 09:58 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 09:58 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 09:58 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 09:58 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 09:58 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 09:58 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 09:46 AM | $80.53 | Up $0.28 | $80.53 | $80.53 | 100 |
| 09:46 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 09:46 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 09:46 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 09:46 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 09:46 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 09:46 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 09:46 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 09:46 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 09:46 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 09:46 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 09:46 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 09:45 AM | $80.25 | Down $ -0.15 | $80.28 | $80.25 | 200 |
| 09:37 AM | $80.40 | Up $0.18 | $80.42 | $80.40 | 200 |
| 09:37 AM | $80.40 | Up $0.00 | $80.42 | $80.40 | 0 |
| 09:37 AM | $80.40 | Up $0.00 | $80.42 | $80.40 | 0 |
| 09:37 AM | $80.40 | Up $0.00 | $80.42 | $80.40 | 0 |
| 09:37 AM | $80.40 | Up $0.00 | $80.42 | $80.40 | 0 |
| 09:37 AM | $80.40 | Up $0.00 | $80.42 | $80.40 | 0 |
| 09:37 AM | $80.40 | Up $0.00 | $80.42 | $80.40 | 0 |
| 09:37 AM | $80.40 | Up $0.00 | $80.42 | $80.40 | 0 |
| 09:35 AM | $80.22 | Down $ -0.12 | $80.22 | $79.23 | 1,300 |
| 09:35 AM | $80.22 | Up $0.00 | $80.22 | $79.23 | 0 |
| 09:30 AM | $80.34 | Up $0.19 | $80.34 | $80.34 | 600 |
| 09:30 AM | $80.34 | Up $0.00 | $80.34 | $80.34 | 0 |
| 09:30 AM | $80.34 | Up $0.00 | $80.34 | $80.34 | 0 |
| 09:30 AM | $80.34 | Up $0.00 | $80.34 | $80.34 | 0 |
| 09:30 AM | $80.34 | Up $0.00 | $80.34 | $80.34 | 0 |
| Previous close | $80.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/03/2025 | $79.91 | $80.25 | $80.41 | $79.50 | 78,100 |
| 07/03/2025 | $80.15 | $80.06 | $80.66 | $79.49 | 67,900 |
| 06/03/2025 | $79.40 | $78.32 | $79.66 | $78.32 | 63,600 |
| 05/03/2025 | $78.84 | $77.38 | $79.12 | $77.22 | 82,800 |
| 04/03/2025 | $76.19 | $76.49 | $76.71 | $75.97 | 60,500 |
| 03/03/2025 | $76.59 | $78.52 | $78.61 | $76.13 | 67,300 |
| 28/02/2025 | $77.72 | $79.16 | $79.16 | $77.20 | 68,600 |
| 27/02/2025 | $79.48 | $80.26 | $80.26 | $78.57 | 78,600 |
| 26/02/2025 | $79.94 | $79.18 | $80.01 | $79.02 | 48,100 |
| 25/02/2025 | $78.34 | $77.69 | $78.62 | $77.56 | 41,400 |
| 24/02/2025 | $78.64 | $78.37 | $79.14 | $78.28 | 48,000 |
| 21/02/2025 | $77.59 | $77.09 | $77.75 | $76.99 | 80,700 |
| 20/02/2025 | $76.85 | $76.81 | $77.40 | $76.49 | 56,500 |
| 19/02/2025 | $77.51 | $76.25 | $77.65 | $76.25 | 30,400 |
| 18/02/2025 | $76.64 | $76.40 | $76.88 | $76.13 | 45,000 |
| 14/02/2025 | $76.32 | $76.52 | $76.65 | $76.06 | 49,400 |
| 13/02/2025 | $75.73 | $75.51 | $76.14 | $75.36 | 65,200 |
| 12/02/2025 | $75.18 | $75.18 | $76.31 | $75.02 | 65,700 |
| 11/02/2025 | $75.68 | $75.49 | $76.16 | $75.24 | 53,900 |
| 10/02/2025 | $75.37 | $75.61 | $76.22 | $75.25 | 38,700 |
| 07/02/2025 | $74.54 | $74.77 | $75.09 | $74.00 | 106,100 |
| 06/02/2025 | $75.31 | $76.54 | $76.61 | $75.30 | 54,700 |
| 05/02/2025 | $76.54 | $77.01 | $77.01 | $76.49 | 54,100 |
| 04/02/2025 | $76.54 | $77.74 | $78.03 | $76.50 | 72,000 |
| 03/02/2025 | $76.09 | $76.40 | $76.69 | $75.88 | 98,500 |
| 31/01/2025 | $78.59 | $79.78 | $79.96 | $78.01 | 102,000 |
| 30/01/2025 | $79.62 | $78.87 | $79.93 | $78.87 | 58,400 |
| 29/01/2025 | $78.93 | $78.59 | $79.44 | $78.50 | 47,200 |
| 28/01/2025 | $79.78 | $79.96 | $80.16 | $79.55 | 33,000 |
| 27/01/2025 | $79.79 | $80.53 | $80.78 | $79.30 | 40,100 |
Graphs are not available, please refer to the detailed table