Find a quote
PREMIUM BRANDS HOLDINGS CORPORATION
77.94 Down -0.36 (-0.46 %)
Delayed : 2025/03/12 17:40:00
- Previous close $78.30
- Opening $78.78
- Today High $78.92
- Today Low $77.30
- Price Bid $77.77
- Price Ask $77.77
- 52 Weeks High $97.10
- 52 Weeks Low $74.00
- Size Bid 2
- Size Ask 1
- Volume 72,855
Fundamentals
- P/E Ratio : 35.11
- Earnings/Share : 0.55
- Dividends/Share : $0.85
- Current Div. Yield : 4.36
- Market Cap (M) : 3,499.67
- Shares Out (M) : 44.90
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.94 | Up $0.03 | $77.94 | $77.94 | 2,700 |
| 03:59 PM | $77.91 | Down $ -0.10 | $77.98 | $77.91 | 2,500 |
| 03:58 PM | $78.01 | Up $0.00 | $78.01 | $78.01 | 100 |
| 03:57 PM | $78.01 | Down $ -0.07 | $78.05 | $78.01 | 1,500 |
| 03:55 PM | $78.08 | Up $0.02 | $78.08 | $78.05 | 700 |
| 03:55 PM | $78.08 | Up $0.00 | $78.08 | $78.05 | 0 |
| 03:53 PM | $78.06 | Up $0.01 | $78.08 | $78.06 | 500 |
| 03:53 PM | $78.06 | Up $0.00 | $78.08 | $78.06 | 0 |
| 03:52 PM | $78.05 | Up $0.00 | $78.05 | $78.02 | 400 |
| 03:51 PM | $78.05 | Up $0.08 | $78.05 | $78.04 | 200 |
| 03:50 PM | $77.97 | Down $ -0.10 | $78.03 | $77.97 | 700 |
| 03:49 PM | $78.07 | Up $0.03 | $78.07 | $78.05 | 400 |
| 03:48 PM | $78.04 | Up $0.10 | $78.04 | $78.01 | 500 |
| 03:45 PM | $77.94 | Up $0.05 | $77.95 | $77.92 | 600 |
| 03:45 PM | $77.94 | Up $0.00 | $77.95 | $77.92 | 0 |
| 03:45 PM | $77.94 | Up $0.00 | $77.95 | $77.92 | 0 |
| 03:44 PM | $77.89 | Down $ -0.02 | $77.93 | $77.89 | 500 |
| 03:43 PM | $77.91 | Down $ -0.03 | $77.94 | $77.89 | 1,500 |
| 03:42 PM | $77.94 | Down $ -0.05 | $78.04 | $77.92 | 1,500 |
| 03:41 PM | $77.99 | Up $0.03 | $78.04 | $77.99 | 200 |
| 03:40 PM | $77.96 | Down $ -0.02 | $77.97 | $77.96 | 400 |
| 03:39 PM | $77.98 | Down $ -0.04 | $78.00 | $77.98 | 400 |
| 03:38 PM | $78.02 | Up $0.00 | $78.02 | $78.02 | 100 |
| 03:36 PM | $78.02 | Down $ -0.05 | $78.02 | $78.02 | 100 |
| 03:36 PM | $78.02 | Up $0.00 | $78.02 | $78.02 | 0 |
| 03:35 PM | $78.07 | Up $0.02 | $78.07 | $78.02 | 300 |
| 03:34 PM | $78.04 | Up $0.05 | $78.04 | $77.98 | 2,000 |
| 03:33 PM | $77.99 | Up $0.02 | $77.99 | $77.99 | 100 |
| 03:32 PM | $77.97 | Up $0.00 | $77.97 | $77.97 | 100 |
| 03:30 PM | $77.97 | Down $ -0.07 | $77.97 | $77.97 | 100 |
| 03:30 PM | $77.97 | Up $0.00 | $77.97 | $77.97 | 0 |
| 03:26 PM | $78.04 | Down $ -0.05 | $78.04 | $78.04 | 100 |
| 03:26 PM | $78.04 | Up $0.00 | $78.04 | $78.04 | 0 |
| 03:26 PM | $78.04 | Up $0.00 | $78.04 | $78.04 | 0 |
| 03:26 PM | $78.04 | Up $0.00 | $78.04 | $78.04 | 0 |
| 03:21 PM | $78.09 | Up $0.09 | $78.09 | $78.06 | 200 |
| 03:21 PM | $78.09 | Up $0.00 | $78.09 | $78.06 | 0 |
| 03:21 PM | $78.09 | Up $0.00 | $78.09 | $78.06 | 0 |
| 03:21 PM | $78.09 | Up $0.00 | $78.09 | $78.06 | 0 |
| 03:21 PM | $78.09 | Up $0.00 | $78.09 | $78.06 | 0 |
| 03:20 PM | $78.00 | Up $0.05 | $78.00 | $77.96 | 400 |
| 03:19 PM | $77.95 | Up $0.01 | $77.95 | $77.95 | 100 |
| 03:18 PM | $77.94 | Down $ -0.02 | $77.94 | $77.91 | 1,000 |
| 03:17 PM | $77.96 | Up $0.01 | $77.96 | $77.87 | 300 |
| 03:15 PM | $77.95 | Up $0.01 | $77.95 | $77.81 | 2,000 |
| 03:15 PM | $77.95 | Up $0.00 | $77.95 | $77.81 | 0 |
| 03:11 PM | $77.94 | Up $0.05 | $77.96 | $77.84 | 1,400 |
| 03:11 PM | $77.94 | Up $0.00 | $77.96 | $77.84 | 0 |
| 03:11 PM | $77.94 | Up $0.00 | $77.96 | $77.84 | 0 |
| 03:11 PM | $77.94 | Up $0.00 | $77.96 | $77.84 | 0 |
| 03:09 PM | $77.90 | Up $0.05 | $77.90 | $77.85 | 200 |
| 03:09 PM | $77.90 | Up $0.00 | $77.90 | $77.85 | 0 |
| 03:07 PM | $77.84 | Down $ -0.09 | $77.85 | $77.84 | 200 |
| 03:07 PM | $77.84 | Up $0.00 | $77.85 | $77.84 | 0 |
| 03:01 PM | $77.93 | Down $ -0.12 | $78.03 | $77.93 | 1,200 |
| 03:01 PM | $77.93 | Up $0.00 | $78.03 | $77.93 | 0 |
| 03:01 PM | $77.93 | Up $0.00 | $78.03 | $77.93 | 0 |
| 03:01 PM | $77.93 | Up $0.00 | $78.03 | $77.93 | 0 |
| 03:01 PM | $77.93 | Up $0.00 | $78.03 | $77.93 | 0 |
| 03:01 PM | $77.93 | Up $0.00 | $78.03 | $77.93 | 0 |
| 02:59 PM | $78.05 | Down $ -0.03 | $78.05 | $78.05 | 100 |
| 02:59 PM | $78.05 | Up $0.00 | $78.05 | $78.05 | 0 |
| 02:58 PM | $78.08 | Up $0.15 | $78.08 | $77.95 | 1,500 |
| 02:55 PM | $77.93 | Down $ -0.04 | $77.98 | $77.93 | 400 |
| 02:55 PM | $77.93 | Up $0.00 | $77.98 | $77.93 | 0 |
| 02:55 PM | $77.93 | Up $0.00 | $77.98 | $77.93 | 0 |
| 02:54 PM | $77.97 | Down $ -0.06 | $77.97 | $77.97 | 200 |
| 02:53 PM | $78.03 | Down $ -0.12 | $78.07 | $78.03 | 1,100 |
| 02:48 PM | $78.15 | Up $0.07 | $78.16 | $78.13 | 600 |
| 02:48 PM | $78.15 | Up $0.00 | $78.16 | $78.13 | 0 |
| 02:48 PM | $78.15 | Up $0.00 | $78.16 | $78.13 | 0 |
| 02:48 PM | $78.15 | Up $0.00 | $78.16 | $78.13 | 0 |
| 02:48 PM | $78.15 | Up $0.00 | $78.16 | $78.13 | 0 |
| 02:46 PM | $78.08 | Up $0.13 | $78.08 | $78.07 | 300 |
| 02:46 PM | $78.08 | Up $0.00 | $78.08 | $78.07 | 0 |
| 02:44 PM | $77.95 | Up $0.04 | $77.95 | $77.84 | 1,800 |
| 02:44 PM | $77.95 | Up $0.00 | $77.95 | $77.84 | 0 |
| 02:43 PM | $77.91 | Down $ -0.15 | $77.94 | $77.91 | 400 |
| 02:42 PM | $78.06 | Down $ -0.01 | $78.13 | $78.06 | 1,700 |
| 02:41 PM | $78.07 | Down $ -0.01 | $78.07 | $78.07 | 100 |
| 02:39 PM | $78.08 | Down $ -0.20 | $78.14 | $78.08 | 900 |
| 02:39 PM | $78.08 | Up $0.00 | $78.14 | $78.08 | 0 |
| 02:32 PM | $78.29 | Down $ -0.09 | $78.29 | $78.29 | 100 |
| 02:32 PM | $78.29 | Up $0.00 | $78.29 | $78.29 | 0 |
| 02:32 PM | $78.29 | Up $0.00 | $78.29 | $78.29 | 0 |
| 02:32 PM | $78.29 | Up $0.00 | $78.29 | $78.29 | 0 |
| 02:32 PM | $78.29 | Up $0.00 | $78.29 | $78.29 | 0 |
| 02:32 PM | $78.29 | Up $0.00 | $78.29 | $78.29 | 0 |
| 02:32 PM | $78.29 | Up $0.00 | $78.29 | $78.29 | 0 |
| 02:31 PM | $78.38 | Up $0.04 | $78.39 | $78.38 | 400 |
| 02:29 PM | $78.34 | Up $0.13 | $78.34 | $78.24 | 1,600 |
| 02:29 PM | $78.34 | Up $0.00 | $78.34 | $78.24 | 0 |
| 02:27 PM | $78.21 | Up $0.00 | $78.21 | $78.21 | 200 |
| 02:27 PM | $78.21 | Up $0.00 | $78.21 | $78.21 | 0 |
| 02:25 PM | $78.21 | Up $0.04 | $78.21 | $78.21 | 100 |
| 02:25 PM | $78.21 | Up $0.00 | $78.21 | $78.21 | 0 |
| 02:19 PM | $78.17 | Up $0.09 | $78.17 | $78.12 | 900 |
| 02:19 PM | $78.17 | Up $0.00 | $78.17 | $78.12 | 0 |
| 02:19 PM | $78.17 | Up $0.00 | $78.17 | $78.12 | 0 |
| 02:19 PM | $78.17 | Up $0.00 | $78.17 | $78.12 | 0 |
| 02:19 PM | $78.17 | Up $0.00 | $78.17 | $78.12 | 0 |
| 02:19 PM | $78.17 | Up $0.00 | $78.17 | $78.12 | 0 |
| 02:17 PM | $78.08 | Down $ -0.19 | $78.14 | $78.08 | 800 |
| 02:17 PM | $78.08 | Up $0.00 | $78.14 | $78.08 | 0 |
| 02:13 PM | $78.27 | Up $0.19 | $78.27 | $78.18 | 1,700 |
| 02:13 PM | $78.27 | Up $0.00 | $78.27 | $78.18 | 0 |
| 02:13 PM | $78.27 | Up $0.00 | $78.27 | $78.18 | 0 |
| 02:13 PM | $78.27 | Up $0.00 | $78.27 | $78.18 | 0 |
| 02:12 PM | $78.08 | Up $0.00 | $78.08 | $78.08 | 100 |
| 02:10 PM | $78.08 | Down $ -0.01 | $78.08 | $78.08 | 100 |
| 02:10 PM | $78.08 | Up $0.00 | $78.08 | $78.08 | 0 |
| 02:09 PM | $78.09 | Down $ -0.08 | $78.09 | $78.08 | 300 |
| 02:08 PM | $78.18 | Down $ -0.01 | $78.18 | $78.09 | 500 |
| 02:07 PM | $78.19 | Up $0.09 | $78.19 | $78.09 | 300 |
| 02:06 PM | $78.09 | Up $0.00 | $78.09 | $78.09 | 100 |
| 02:05 PM | $78.09 | Up $0.00 | $78.09 | $78.09 | 200 |
| 02:04 PM | $78.09 | Down $ -0.11 | $78.19 | $78.09 | 300 |
| 02:03 PM | $78.20 | Up $0.00 | $78.20 | $78.20 | 300 |
| 02:01 PM | $78.20 | Down $ -0.05 | $78.20 | $78.20 | 100 |
| 02:01 PM | $78.20 | Up $0.00 | $78.20 | $78.20 | 0 |
| 01:59 PM | $78.25 | Down $ -0.06 | $78.32 | $78.25 | 1,100 |
| 01:59 PM | $78.25 | Up $0.00 | $78.32 | $78.25 | 0 |
| 01:57 PM | $78.31 | Up $0.01 | $78.31 | $78.31 | 100 |
| 01:57 PM | $78.31 | Up $0.00 | $78.31 | $78.31 | 0 |
| 01:55 PM | $78.30 | Up $0.01 | $78.48 | $78.30 | 200 |
| 01:55 PM | $78.30 | Up $0.00 | $78.48 | $78.30 | 0 |
| 01:54 PM | $78.29 | Up $0.02 | $78.29 | $78.28 | 200 |
| 01:52 PM | $78.27 | Up $0.01 | $78.27 | $78.27 | 100 |
| 01:52 PM | $78.27 | Up $0.00 | $78.27 | $78.27 | 0 |
| 01:51 PM | $78.26 | Up $0.02 | $78.26 | $78.26 | 100 |
| 01:49 PM | $78.24 | Up $0.02 | $78.24 | $78.24 | 100 |
| 01:49 PM | $78.24 | Up $0.00 | $78.24 | $78.24 | 0 |
| 01:48 PM | $78.22 | Down $ -0.01 | $78.22 | $78.22 | 100 |
| 01:46 PM | $78.23 | Up $0.03 | $78.23 | $78.23 | 100 |
| 01:46 PM | $78.23 | Up $0.00 | $78.23 | $78.23 | 0 |
| 01:44 PM | $78.20 | Down $ -0.13 | $78.20 | $78.20 | 100 |
| 01:44 PM | $78.20 | Up $0.00 | $78.20 | $78.20 | 0 |
| 01:42 PM | $78.33 | Down $ -0.01 | $78.35 | $78.33 | 700 |
| 01:42 PM | $78.33 | Up $0.00 | $78.35 | $78.33 | 0 |
| 01:40 PM | $78.34 | Down $ -0.31 | $78.34 | $78.34 | 300 |
| 01:40 PM | $78.34 | Up $0.00 | $78.34 | $78.34 | 0 |
| 01:38 PM | $78.65 | Up $0.08 | $78.65 | $78.53 | 500 |
| 01:38 PM | $78.65 | Up $0.00 | $78.65 | $78.53 | 0 |
| 01:36 PM | $78.57 | Down $ -0.21 | $78.57 | $78.57 | 100 |
| 01:36 PM | $78.57 | Up $0.00 | $78.57 | $78.57 | 0 |
| 01:32 PM | $78.78 | Down $ -0.14 | $78.79 | $78.78 | 500 |
| 01:32 PM | $78.78 | Up $0.00 | $78.79 | $78.78 | 0 |
| 01:32 PM | $78.78 | Up $0.00 | $78.79 | $78.78 | 0 |
| 01:32 PM | $78.78 | Up $0.00 | $78.79 | $78.78 | 0 |
| 01:29 PM | $78.92 | Up $0.07 | $78.92 | $78.90 | 200 |
| 01:29 PM | $78.92 | Up $0.00 | $78.92 | $78.90 | 0 |
| 01:29 PM | $78.92 | Up $0.00 | $78.92 | $78.90 | 0 |
| 01:27 PM | $78.85 | Up $0.01 | $78.85 | $78.85 | 200 |
| 01:27 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 01:21 PM | $78.84 | Up $0.07 | $78.84 | $78.84 | 100 |
| 01:21 PM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 01:21 PM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 01:21 PM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 01:21 PM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 01:21 PM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 01:20 PM | $78.77 | Down $ -0.03 | $78.77 | $78.77 | 100 |
| 01:18 PM | $78.80 | Up $0.13 | $78.80 | $78.80 | 100 |
| 01:18 PM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 01:14 PM | $78.67 | Up $0.07 | $78.67 | $78.60 | 600 |
| 01:14 PM | $78.67 | Up $0.00 | $78.67 | $78.60 | 0 |
| 01:14 PM | $78.67 | Up $0.00 | $78.67 | $78.60 | 0 |
| 01:14 PM | $78.67 | Up $0.00 | $78.67 | $78.60 | 0 |
| 01:11 PM | $78.60 | Up $0.12 | $78.60 | $78.60 | 100 |
| 01:11 PM | $78.60 | Up $0.00 | $78.60 | $78.60 | 0 |
| 01:11 PM | $78.60 | Up $0.00 | $78.60 | $78.60 | 0 |
| 01:05 PM | $78.48 | Up $0.03 | $78.50 | $78.47 | 800 |
| 01:05 PM | $78.48 | Up $0.00 | $78.50 | $78.47 | 0 |
| 01:05 PM | $78.48 | Up $0.00 | $78.50 | $78.47 | 0 |
| 01:05 PM | $78.48 | Up $0.00 | $78.50 | $78.47 | 0 |
| 01:05 PM | $78.48 | Up $0.00 | $78.50 | $78.47 | 0 |
| 01:05 PM | $78.48 | Up $0.00 | $78.50 | $78.47 | 0 |
| 01:04 PM | $78.45 | Up $0.02 | $78.45 | $78.45 | 100 |
| 01:03 PM | $78.43 | Up $0.07 | $78.43 | $78.42 | 200 |
| 01:02 PM | $78.36 | Up $0.02 | $78.36 | $78.36 | 100 |
| 01:00 PM | $78.34 | Up $0.07 | $78.34 | $78.20 | 1,000 |
| 01:00 PM | $78.34 | Up $0.00 | $78.34 | $78.20 | 0 |
| 12:54 PM | $78.27 | Up $0.00 | $78.27 | $78.27 | 100 |
| 12:54 PM | $78.27 | Up $0.00 | $78.27 | $78.27 | 0 |
| 12:54 PM | $78.27 | Up $0.00 | $78.27 | $78.27 | 0 |
| 12:54 PM | $78.27 | Up $0.00 | $78.27 | $78.27 | 0 |
| 12:54 PM | $78.27 | Up $0.00 | $78.27 | $78.27 | 0 |
| 12:54 PM | $78.27 | Up $0.00 | $78.27 | $78.27 | 0 |
| 12:52 PM | $78.27 | Up $0.02 | $78.27 | $78.27 | 300 |
| 12:52 PM | $78.27 | Up $0.00 | $78.27 | $78.27 | 0 |
| 12:51 PM | $78.25 | Up $0.02 | $78.25 | $78.25 | 100 |
| 12:50 PM | $78.23 | Up $0.02 | $78.23 | $78.23 | 100 |
| 12:47 PM | $78.21 | Up $0.27 | $78.21 | $77.96 | 1,200 |
| 12:47 PM | $78.21 | Up $0.00 | $78.21 | $77.96 | 0 |
| 12:47 PM | $78.21 | Up $0.00 | $78.21 | $77.96 | 0 |
| 12:43 PM | $77.94 | Down $ -0.02 | $77.99 | $77.94 | 500 |
| 12:43 PM | $77.94 | Up $0.00 | $77.99 | $77.94 | 0 |
| 12:43 PM | $77.94 | Up $0.00 | $77.99 | $77.94 | 0 |
| 12:43 PM | $77.94 | Up $0.00 | $77.99 | $77.94 | 0 |
| 12:40 PM | $77.96 | Up $0.13 | $77.96 | $77.96 | 200 |
| 12:40 PM | $77.96 | Up $0.00 | $77.96 | $77.96 | 0 |
| 12:40 PM | $77.96 | Up $0.00 | $77.96 | $77.96 | 0 |
| 12:32 PM | $77.83 | Up $0.06 | $77.83 | $77.83 | 100 |
| 12:32 PM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 12:32 PM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 12:32 PM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 12:32 PM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 12:32 PM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 12:32 PM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 12:32 PM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 12:29 PM | $77.77 | Down $ -0.09 | $77.78 | $77.77 | 200 |
| 12:29 PM | $77.77 | Up $0.00 | $77.78 | $77.77 | 0 |
| 12:29 PM | $77.77 | Up $0.00 | $77.78 | $77.77 | 0 |
| 12:20 PM | $77.86 | Down $ -0.14 | $77.99 | $77.86 | 700 |
| 12:20 PM | $77.86 | Up $0.00 | $77.99 | $77.86 | 0 |
| 12:20 PM | $77.86 | Up $0.00 | $77.99 | $77.86 | 0 |
| 12:20 PM | $77.86 | Up $0.00 | $77.99 | $77.86 | 0 |
| 12:20 PM | $77.86 | Up $0.00 | $77.99 | $77.86 | 0 |
| 12:20 PM | $77.86 | Up $0.00 | $77.99 | $77.86 | 0 |
| 12:20 PM | $77.86 | Up $0.00 | $77.99 | $77.86 | 0 |
| 12:20 PM | $77.86 | Up $0.00 | $77.99 | $77.86 | 0 |
| 12:20 PM | $77.86 | Up $0.00 | $77.99 | $77.86 | 0 |
| 12:14 PM | $78.00 | Up $0.04 | $78.00 | $77.96 | 800 |
| 12:14 PM | $78.00 | Up $0.00 | $78.00 | $77.96 | 0 |
| 12:14 PM | $78.00 | Up $0.00 | $78.00 | $77.96 | 0 |
| 12:14 PM | $78.00 | Up $0.00 | $78.00 | $77.96 | 0 |
| 12:14 PM | $78.00 | Up $0.00 | $78.00 | $77.96 | 0 |
| 12:14 PM | $78.00 | Up $0.00 | $78.00 | $77.96 | 0 |
| 12:13 PM | $77.96 | Up $0.15 | $77.96 | $77.95 | 200 |
| 12:08 PM | $77.81 | Down $ -0.04 | $77.81 | $77.80 | 300 |
| 12:08 PM | $77.81 | Up $0.00 | $77.81 | $77.80 | 0 |
| 12:08 PM | $77.81 | Up $0.00 | $77.81 | $77.80 | 0 |
| 12:08 PM | $77.81 | Up $0.00 | $77.81 | $77.80 | 0 |
| 12:08 PM | $77.81 | Up $0.00 | $77.81 | $77.80 | 0 |
| 12:03 PM | $77.85 | Up $0.12 | $77.85 | $77.85 | 200 |
| 12:03 PM | $77.85 | Up $0.00 | $77.85 | $77.85 | 0 |
| 12:03 PM | $77.85 | Up $0.00 | $77.85 | $77.85 | 0 |
| 12:03 PM | $77.85 | Up $0.00 | $77.85 | $77.85 | 0 |
| 12:03 PM | $77.85 | Up $0.00 | $77.85 | $77.85 | 0 |
| 12:01 PM | $77.73 | Down $ -0.05 | $77.73 | $77.73 | 100 |
| 12:01 PM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 12:00 PM | $77.78 | Up $0.06 | $77.79 | $77.78 | 400 |
| 11:59 AM | $77.72 | Up $0.01 | $77.72 | $77.72 | 100 |
| 11:58 AM | $77.71 | Up $0.16 | $77.71 | $77.70 | 500 |
| 11:57 AM | $77.55 | Down $ -0.15 | $77.64 | $77.55 | 600 |
| 11:52 AM | $77.70 | Up $0.36 | $77.70 | $77.54 | 300 |
| 11:52 AM | $77.70 | Up $0.00 | $77.70 | $77.54 | 0 |
| 11:52 AM | $77.70 | Up $0.00 | $77.70 | $77.54 | 0 |
| 11:52 AM | $77.70 | Up $0.00 | $77.70 | $77.54 | 0 |
| 11:52 AM | $77.70 | Up $0.00 | $77.70 | $77.54 | 0 |
| 11:51 AM | $77.34 | Up $0.04 | $77.34 | $77.34 | 100 |
| 11:45 AM | $77.30 | Down $ -0.27 | $77.41 | $77.30 | 700 |
| 11:45 AM | $77.30 | Up $0.00 | $77.41 | $77.30 | 0 |
| 11:45 AM | $77.30 | Up $0.00 | $77.41 | $77.30 | 0 |
| 11:45 AM | $77.30 | Up $0.00 | $77.41 | $77.30 | 0 |
| 11:45 AM | $77.30 | Up $0.00 | $77.41 | $77.30 | 0 |
| 11:45 AM | $77.30 | Up $0.00 | $77.41 | $77.30 | 0 |
| 11:38 AM | $77.57 | Up $0.05 | $77.57 | $77.56 | 600 |
| 11:38 AM | $77.57 | Up $0.00 | $77.57 | $77.56 | 0 |
| 11:38 AM | $77.57 | Up $0.00 | $77.57 | $77.56 | 0 |
| 11:38 AM | $77.57 | Up $0.00 | $77.57 | $77.56 | 0 |
| 11:38 AM | $77.57 | Up $0.00 | $77.57 | $77.56 | 0 |
| 11:38 AM | $77.57 | Up $0.00 | $77.57 | $77.56 | 0 |
| 11:38 AM | $77.57 | Up $0.00 | $77.57 | $77.56 | 0 |
| 11:31 AM | $77.52 | Down $ -0.37 | $77.80 | $77.52 | 1,400 |
| 11:31 AM | $77.52 | Up $0.00 | $77.80 | $77.52 | 0 |
| 11:31 AM | $77.52 | Up $0.00 | $77.80 | $77.52 | 0 |
| 11:31 AM | $77.52 | Up $0.00 | $77.80 | $77.52 | 0 |
| 11:31 AM | $77.52 | Up $0.00 | $77.80 | $77.52 | 0 |
| 11:31 AM | $77.52 | Up $0.00 | $77.80 | $77.52 | 0 |
| 11:31 AM | $77.52 | Up $0.00 | $77.80 | $77.52 | 0 |
| 11:30 AM | $77.89 | Down $ -0.26 | $77.90 | $77.87 | 900 |
| 11:20 AM | $78.15 | Down $ -0.09 | $78.15 | $78.15 | 600 |
| 11:20 AM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 11:20 AM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 11:20 AM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 11:20 AM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 11:20 AM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 11:20 AM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 11:20 AM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 11:20 AM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 11:20 AM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 11:15 AM | $78.24 | Up $0.20 | $78.24 | $78.24 | 100 |
| 11:15 AM | $78.24 | Up $0.00 | $78.24 | $78.24 | 0 |
| 11:15 AM | $78.24 | Up $0.00 | $78.24 | $78.24 | 0 |
| 11:15 AM | $78.24 | Up $0.00 | $78.24 | $78.24 | 0 |
| 11:15 AM | $78.24 | Up $0.00 | $78.24 | $78.24 | 0 |
| 11:14 AM | $78.04 | Up $0.00 | $78.04 | $78.04 | 100 |
| 11:10 AM | $78.04 | Up $0.04 | $78.04 | $78.04 | 100 |
| 11:10 AM | $78.04 | Up $0.00 | $78.04 | $78.04 | 0 |
| 11:10 AM | $78.04 | Up $0.00 | $78.04 | $78.04 | 0 |
| 11:10 AM | $78.04 | Up $0.00 | $78.04 | $78.04 | 0 |
| 11:06 AM | $78.00 | Up $0.16 | $78.00 | $77.85 | 1,200 |
| 11:06 AM | $78.00 | Up $0.00 | $78.00 | $77.85 | 0 |
| 11:06 AM | $78.00 | Up $0.00 | $78.00 | $77.85 | 0 |
| 11:06 AM | $78.00 | Up $0.00 | $78.00 | $77.85 | 0 |
| 11:05 AM | $77.84 | Up $0.02 | $77.84 | $77.84 | 100 |
| 10:57 AM | $77.83 | Down $ -0.08 | $77.83 | $77.83 | 100 |
| 10:57 AM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 10:57 AM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 10:57 AM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 10:57 AM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 10:57 AM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 10:57 AM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 10:57 AM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 10:56 AM | $77.90 | Down $ -0.20 | $77.93 | $77.90 | 600 |
| 10:53 AM | $78.11 | Down $ -0.17 | $78.11 | $78.11 | 100 |
| 10:53 AM | $78.11 | Up $0.00 | $78.11 | $78.11 | 0 |
| 10:53 AM | $78.11 | Up $0.00 | $78.11 | $78.11 | 0 |
| 10:48 AM | $78.28 | Down $ -0.23 | $78.32 | $78.28 | 900 |
| 10:48 AM | $78.28 | Up $0.00 | $78.32 | $78.28 | 0 |
| 10:48 AM | $78.28 | Up $0.00 | $78.32 | $78.28 | 0 |
| 10:48 AM | $78.28 | Up $0.00 | $78.32 | $78.28 | 0 |
| 10:48 AM | $78.28 | Up $0.00 | $78.32 | $78.28 | 0 |
| 10:41 AM | $78.51 | Up $0.00 | $78.51 | $78.48 | 800 |
| 10:41 AM | $78.51 | Up $0.00 | $78.51 | $78.48 | 0 |
| 10:41 AM | $78.51 | Up $0.00 | $78.51 | $78.48 | 0 |
| 10:41 AM | $78.51 | Up $0.00 | $78.51 | $78.48 | 0 |
| 10:41 AM | $78.51 | Up $0.00 | $78.51 | $78.48 | 0 |
| 10:41 AM | $78.51 | Up $0.00 | $78.51 | $78.48 | 0 |
| 10:41 AM | $78.51 | Up $0.00 | $78.51 | $78.48 | 0 |
| 10:34 AM | $78.51 | Up $0.11 | $78.51 | $78.51 | 100 |
| 10:34 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 10:34 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 10:34 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 10:34 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 10:34 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 10:34 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 10:28 AM | $78.40 | Up $0.00 | $78.40 | $78.27 | 300 |
| 10:28 AM | $78.40 | Up $0.00 | $78.40 | $78.27 | 0 |
| 10:28 AM | $78.40 | Up $0.00 | $78.40 | $78.27 | 0 |
| 10:28 AM | $78.40 | Up $0.00 | $78.40 | $78.27 | 0 |
| 10:28 AM | $78.40 | Up $0.00 | $78.40 | $78.27 | 0 |
| 10:28 AM | $78.40 | Up $0.00 | $78.40 | $78.27 | 0 |
| 10:23 AM | $78.40 | Up $0.01 | $78.45 | $78.40 | 600 |
| 10:23 AM | $78.40 | Up $0.00 | $78.45 | $78.40 | 0 |
| 10:23 AM | $78.40 | Up $0.00 | $78.45 | $78.40 | 0 |
| 10:23 AM | $78.40 | Up $0.00 | $78.45 | $78.40 | 0 |
| 10:23 AM | $78.40 | Up $0.00 | $78.45 | $78.40 | 0 |
| 10:21 AM | $78.39 | Down $ -0.06 | $78.64 | $78.39 | 1,700 |
| 10:21 AM | $78.39 | Up $0.00 | $78.64 | $78.39 | 0 |
| 10:20 AM | $78.45 | Up $0.13 | $78.45 | $78.45 | 100 |
| 10:12 AM | $78.32 | Up $0.50 | $78.39 | $77.97 | 1,300 |
| 10:12 AM | $78.32 | Up $0.00 | $78.39 | $77.97 | 0 |
| 10:12 AM | $78.32 | Up $0.00 | $78.39 | $77.97 | 0 |
| 10:12 AM | $78.32 | Up $0.00 | $78.39 | $77.97 | 0 |
| 10:12 AM | $78.32 | Up $0.00 | $78.39 | $77.97 | 0 |
| 10:12 AM | $78.32 | Up $0.00 | $78.39 | $77.97 | 0 |
| 10:12 AM | $78.32 | Up $0.00 | $78.39 | $77.97 | 0 |
| 10:12 AM | $78.32 | Up $0.00 | $78.39 | $77.97 | 0 |
| 10:00 AM | $77.82 | Down $ -0.41 | $77.82 | $77.74 | 200 |
| 10:00 AM | $77.82 | Up $0.00 | $77.82 | $77.74 | 0 |
| 10:00 AM | $77.82 | Up $0.00 | $77.82 | $77.74 | 0 |
| 10:00 AM | $77.82 | Up $0.00 | $77.82 | $77.74 | 0 |
| 10:00 AM | $77.82 | Up $0.00 | $77.82 | $77.74 | 0 |
| 10:00 AM | $77.82 | Up $0.00 | $77.82 | $77.74 | 0 |
| 10:00 AM | $77.82 | Up $0.00 | $77.82 | $77.74 | 0 |
| 10:00 AM | $77.82 | Up $0.00 | $77.82 | $77.74 | 0 |
| 10:00 AM | $77.82 | Up $0.00 | $77.82 | $77.74 | 0 |
| 10:00 AM | $77.82 | Up $0.00 | $77.82 | $77.74 | 0 |
| 10:00 AM | $77.82 | Up $0.00 | $77.82 | $77.74 | 0 |
| 10:00 AM | $77.82 | Up $0.00 | $77.82 | $77.74 | 0 |
| 09:36 AM | $78.23 | Down $ -0.64 | $78.23 | $78.22 | 200 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:36 AM | $78.23 | Up $0.00 | $78.23 | $78.22 | 0 |
| 09:31 AM | $78.87 | Up $0.12 | $78.87 | $78.60 | 300 |
| 09:31 AM | $78.87 | Up $0.00 | $78.87 | $78.60 | 0 |
| 09:31 AM | $78.87 | Up $0.00 | $78.87 | $78.60 | 0 |
| 09:31 AM | $78.87 | Up $0.00 | $78.87 | $78.60 | 0 |
| 09:31 AM | $78.87 | Up $0.00 | $78.87 | $78.60 | 0 |
| 09:30 AM | $78.75 | Up $0.45 | $78.78 | $78.75 | 500 |
| Previous close | $78.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | $77.94 | $77.79 | $78.92 | $77.73 | 55,800 |
| 11/03/2025 | $78.30 | $79.80 | $79.81 | $77.73 | 52,200 |
| 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 |
Graphs are not available, please refer to the detailed table