Find a quote
PREMIUM BRANDS HOLDINGS CORPORATION
77.79 Up 1.31 (1.68 %)
Delayed : 2025/04/17 17:40:00
- Previous close $76.48
- Opening $76.48
- Today High $77.95
- Today Low $76.26
- Price Bid $77.79
- Price Ask $77.79
- 52 Weeks High $97.10
- 52 Weeks Low $72.57
- Size Bid 1
- Size Ask 1
- Volume 57,396
Fundamentals
- P/E Ratio : 28.60
- Earnings/Share : 0.54
- Dividends/Share : $0.85
- Current Div. Yield : 4.37
- Market Cap (M) : 3,477.80
- Shares Out (M) : 44.71
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.79 | Down $ -0.11 | $77.79 | $77.79 | 4,200 |
| 03:59 PM | $77.90 | Up $0.04 | $77.95 | $77.84 | 1,100 |
| 03:58 PM | $77.87 | Down $ -0.02 | $77.89 | $77.85 | 300 |
| 03:57 PM | $77.88 | Up $0.00 | $77.93 | $77.88 | 600 |
| 03:56 PM | $77.88 | Up $0.00 | $77.88 | $77.83 | 2,200 |
| 03:55 PM | $77.88 | Up $0.00 | $77.88 | $77.83 | 1,000 |
| 03:54 PM | $77.88 | Up $0.05 | $77.88 | $77.87 | 400 |
| 03:53 PM | $77.83 | Down $ -0.02 | $77.83 | $77.83 | 100 |
| 03:52 PM | $77.85 | Down $ -0.01 | $77.85 | $77.85 | 100 |
| 03:51 PM | $77.86 | Up $0.05 | $77.93 | $77.86 | 600 |
| 03:50 PM | $77.82 | Up $0.06 | $77.82 | $77.82 | 100 |
| 03:49 PM | $77.75 | Up $0.02 | $77.75 | $77.74 | 300 |
| 03:48 PM | $77.73 | Up $0.00 | $77.73 | $77.73 | 400 |
| 03:47 PM | $77.73 | Up $0.03 | $77.73 | $77.72 | 400 |
| 03:46 PM | $77.71 | Down $0.00 | $77.71 | $77.71 | 100 |
| 03:43 PM | $77.71 | Up $0.01 | $77.81 | $77.71 | 600 |
| 03:43 PM | $77.71 | Up $0.00 | $77.81 | $77.71 | 0 |
| 03:43 PM | $77.71 | Up $0.00 | $77.81 | $77.71 | 0 |
| 03:40 PM | $77.70 | Down $ -0.02 | $77.80 | $77.70 | 700 |
| 03:40 PM | $77.70 | Up $0.00 | $77.80 | $77.70 | 0 |
| 03:40 PM | $77.70 | Up $0.00 | $77.80 | $77.70 | 0 |
| 03:35 PM | $77.73 | Down $ -0.01 | $77.85 | $77.73 | 700 |
| 03:35 PM | $77.73 | Up $0.00 | $77.85 | $77.73 | 0 |
| 03:35 PM | $77.73 | Up $0.00 | $77.85 | $77.73 | 0 |
| 03:35 PM | $77.73 | Up $0.00 | $77.85 | $77.73 | 0 |
| 03:35 PM | $77.73 | Up $0.00 | $77.85 | $77.73 | 0 |
| 03:34 PM | $77.73 | Up $0.16 | $77.73 | $77.73 | 100 |
| 03:31 PM | $77.57 | Up $0.06 | $77.57 | $77.50 | 1,800 |
| 03:31 PM | $77.57 | Up $0.00 | $77.57 | $77.50 | 0 |
| 03:31 PM | $77.57 | Up $0.00 | $77.57 | $77.50 | 0 |
| 03:27 PM | $77.51 | Up $0.06 | $77.51 | $77.49 | 1,000 |
| 03:27 PM | $77.51 | Up $0.00 | $77.51 | $77.49 | 0 |
| 03:27 PM | $77.51 | Up $0.00 | $77.51 | $77.49 | 0 |
| 03:27 PM | $77.51 | Up $0.00 | $77.51 | $77.49 | 0 |
| 03:25 PM | $77.46 | Down $ -0.05 | $77.46 | $77.43 | 300 |
| 03:25 PM | $77.46 | Up $0.00 | $77.46 | $77.43 | 0 |
| 03:22 PM | $77.50 | Down $ -0.05 | $77.56 | $77.50 | 700 |
| 03:22 PM | $77.50 | Up $0.00 | $77.56 | $77.50 | 0 |
| 03:22 PM | $77.50 | Up $0.00 | $77.56 | $77.50 | 0 |
| 03:20 PM | $77.55 | Down $ -0.09 | $77.55 | $77.50 | 700 |
| 03:20 PM | $77.55 | Up $0.00 | $77.55 | $77.50 | 0 |
| 03:09 PM | $77.64 | Down $ -0.07 | $77.77 | $77.64 | 800 |
| 03:09 PM | $77.64 | Up $0.00 | $77.77 | $77.64 | 0 |
| 03:09 PM | $77.64 | Up $0.00 | $77.77 | $77.64 | 0 |
| 03:09 PM | $77.64 | Up $0.00 | $77.77 | $77.64 | 0 |
| 03:09 PM | $77.64 | Up $0.00 | $77.77 | $77.64 | 0 |
| 03:09 PM | $77.64 | Up $0.00 | $77.77 | $77.64 | 0 |
| 03:09 PM | $77.64 | Up $0.00 | $77.77 | $77.64 | 0 |
| 03:09 PM | $77.64 | Up $0.00 | $77.77 | $77.64 | 0 |
| 03:09 PM | $77.64 | Up $0.00 | $77.77 | $77.64 | 0 |
| 03:09 PM | $77.64 | Up $0.00 | $77.77 | $77.64 | 0 |
| 03:09 PM | $77.64 | Up $0.00 | $77.77 | $77.64 | 0 |
| 03:08 PM | $77.71 | Up $0.09 | $77.77 | $77.71 | 600 |
| 03:07 PM | $77.62 | Up $0.10 | $77.62 | $77.59 | 200 |
| 03:06 PM | $77.52 | Up $0.00 | $77.52 | $77.52 | 300 |
| 03:05 PM | $77.52 | Up $0.02 | $77.52 | $77.52 | 100 |
| 03:04 PM | $77.50 | Up $0.02 | $77.51 | $77.50 | 300 |
| 03:01 PM | $77.49 | Down $ -0.03 | $77.51 | $77.49 | 600 |
| 03:01 PM | $77.49 | Up $0.00 | $77.51 | $77.49 | 0 |
| 03:01 PM | $77.49 | Up $0.00 | $77.51 | $77.49 | 0 |
| 03:00 PM | $77.51 | Up $0.03 | $77.51 | $77.51 | 100 |
| 02:58 PM | $77.48 | Down $ -0.01 | $77.50 | $77.48 | 400 |
| 02:58 PM | $77.48 | Up $0.00 | $77.50 | $77.48 | 0 |
| 02:50 PM | $77.49 | Up $0.18 | $77.49 | $77.49 | 100 |
| 02:50 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 02:50 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 02:50 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 02:50 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 02:50 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 02:50 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 02:50 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 02:49 PM | $77.31 | Down $ -0.10 | $77.31 | $77.31 | 100 |
| 02:36 PM | $77.41 | Up $0.07 | $77.41 | $77.40 | 400 |
| 02:36 PM | $77.41 | Up $0.00 | $77.41 | $77.40 | 0 |
| 02:36 PM | $77.41 | Up $0.00 | $77.41 | $77.40 | 0 |
| 02:36 PM | $77.41 | Up $0.00 | $77.41 | $77.40 | 0 |
| 02:36 PM | $77.41 | Up $0.00 | $77.41 | $77.40 | 0 |
| 02:36 PM | $77.41 | Up $0.00 | $77.41 | $77.40 | 0 |
| 02:36 PM | $77.41 | Up $0.00 | $77.41 | $77.40 | 0 |
| 02:36 PM | $77.41 | Up $0.00 | $77.41 | $77.40 | 0 |
| 02:36 PM | $77.41 | Up $0.00 | $77.41 | $77.40 | 0 |
| 02:36 PM | $77.41 | Up $0.00 | $77.41 | $77.40 | 0 |
| 02:36 PM | $77.41 | Up $0.00 | $77.41 | $77.40 | 0 |
| 02:36 PM | $77.41 | Up $0.00 | $77.41 | $77.40 | 0 |
| 02:36 PM | $77.41 | Up $0.00 | $77.41 | $77.40 | 0 |
| 02:34 PM | $77.34 | Up $0.01 | $77.34 | $77.34 | 600 |
| 02:34 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 02:27 PM | $77.33 | Down $ -0.05 | $77.33 | $77.33 | 200 |
| 02:27 PM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 02:27 PM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 02:27 PM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 02:27 PM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 02:27 PM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 02:27 PM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 02:25 PM | $77.38 | Up $0.00 | $77.38 | $77.38 | 100 |
| 02:25 PM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 02:24 PM | $77.38 | Up $0.18 | $77.45 | $77.38 | 500 |
| 02:23 PM | $77.20 | Up $0.00 | $77.20 | $77.20 | 1,100 |
| 02:19 PM | $77.20 | Up $0.00 | $77.20 | $77.20 | 1,300 |
| 02:19 PM | $77.20 | Up $0.00 | $77.20 | $77.20 | 0 |
| 02:19 PM | $77.20 | Up $0.00 | $77.20 | $77.20 | 0 |
| 02:19 PM | $77.20 | Up $0.00 | $77.20 | $77.20 | 0 |
| 02:18 PM | $77.20 | Up $0.00 | $77.20 | $77.20 | 500 |
| 02:14 PM | $77.20 | Up $0.20 | $77.20 | $77.14 | 2,000 |
| 02:14 PM | $77.20 | Up $0.00 | $77.20 | $77.14 | 0 |
| 02:14 PM | $77.20 | Up $0.00 | $77.20 | $77.14 | 0 |
| 02:14 PM | $77.20 | Up $0.00 | $77.20 | $77.14 | 0 |
| 02:13 PM | $77.00 | Down $ -0.03 | $77.02 | $77.00 | 800 |
| 02:07 PM | $77.03 | Down $ -0.11 | $77.10 | $77.03 | 500 |
| 02:07 PM | $77.03 | Up $0.00 | $77.10 | $77.03 | 0 |
| 02:07 PM | $77.03 | Up $0.00 | $77.10 | $77.03 | 0 |
| 02:07 PM | $77.03 | Up $0.00 | $77.10 | $77.03 | 0 |
| 02:07 PM | $77.03 | Up $0.00 | $77.10 | $77.03 | 0 |
| 02:07 PM | $77.03 | Up $0.00 | $77.10 | $77.03 | 0 |
| 02:06 PM | $77.14 | Up $0.00 | $77.20 | $77.14 | 2,100 |
| 01:57 PM | $77.14 | Down $ -0.03 | $77.20 | $77.14 | 2,300 |
| 01:57 PM | $77.14 | Up $0.00 | $77.20 | $77.14 | 0 |
| 01:57 PM | $77.14 | Up $0.00 | $77.20 | $77.14 | 0 |
| 01:57 PM | $77.14 | Up $0.00 | $77.20 | $77.14 | 0 |
| 01:57 PM | $77.14 | Up $0.00 | $77.20 | $77.14 | 0 |
| 01:57 PM | $77.14 | Up $0.00 | $77.20 | $77.14 | 0 |
| 01:57 PM | $77.14 | Up $0.00 | $77.20 | $77.14 | 0 |
| 01:57 PM | $77.14 | Up $0.00 | $77.20 | $77.14 | 0 |
| 01:57 PM | $77.14 | Up $0.00 | $77.20 | $77.14 | 0 |
| 01:25 PM | $77.17 | Up $0.15 | $77.17 | $77.08 | 800 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:25 PM | $77.17 | Up $0.00 | $77.17 | $77.08 | 0 |
| 01:18 PM | $77.02 | Down $ -0.09 | $77.03 | $77.02 | 300 |
| 01:18 PM | $77.02 | Up $0.00 | $77.03 | $77.02 | 0 |
| 01:18 PM | $77.02 | Up $0.00 | $77.03 | $77.02 | 0 |
| 01:18 PM | $77.02 | Up $0.00 | $77.03 | $77.02 | 0 |
| 01:18 PM | $77.02 | Up $0.00 | $77.03 | $77.02 | 0 |
| 01:18 PM | $77.02 | Up $0.00 | $77.03 | $77.02 | 0 |
| 01:18 PM | $77.02 | Up $0.00 | $77.03 | $77.02 | 0 |
| 01:09 PM | $77.11 | Down $ -0.05 | $77.11 | $77.11 | 100 |
| 01:09 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:09 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:09 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:09 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:09 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:09 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:09 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:09 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 12:57 PM | $77.16 | Down $ -0.09 | $77.16 | $77.16 | 700 |
| 12:57 PM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 12:57 PM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 12:57 PM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 12:57 PM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 12:57 PM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 12:57 PM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 12:57 PM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 12:57 PM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 12:57 PM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 12:57 PM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 12:57 PM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 12:56 PM | $77.25 | Up $0.02 | $77.25 | $77.22 | 500 |
| 12:55 PM | $77.23 | Down $ -0.22 | $77.45 | $77.23 | 5,200 |
| 12:41 PM | $77.46 | Down $ -0.05 | $77.46 | $77.46 | 100 |
| 12:41 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 12:41 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 12:41 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 12:41 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 12:41 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 12:41 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 12:41 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 12:41 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 12:41 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 12:41 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 12:41 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 12:41 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 12:41 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 12:38 PM | $77.50 | Up $0.03 | $77.50 | $77.50 | 100 |
| 12:38 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 12:38 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 12:34 PM | $77.47 | Up $0.07 | $77.47 | $77.47 | 100 |
| 12:34 PM | $77.47 | Up $0.00 | $77.47 | $77.47 | 0 |
| 12:34 PM | $77.47 | Up $0.00 | $77.47 | $77.47 | 0 |
| 12:34 PM | $77.47 | Up $0.00 | $77.47 | $77.47 | 0 |
| 12:28 PM | $77.40 | Down $ -0.10 | $77.41 | $77.40 | 700 |
| 12:28 PM | $77.40 | Up $0.00 | $77.41 | $77.40 | 0 |
| 12:28 PM | $77.40 | Up $0.00 | $77.41 | $77.40 | 0 |
| 12:28 PM | $77.40 | Up $0.00 | $77.41 | $77.40 | 0 |
| 12:28 PM | $77.40 | Up $0.00 | $77.41 | $77.40 | 0 |
| 12:28 PM | $77.40 | Up $0.00 | $77.41 | $77.40 | 0 |
| 12:27 PM | $77.51 | Up $0.02 | $77.61 | $77.51 | 600 |
| 12:21 PM | $77.48 | Up $0.14 | $77.54 | $77.47 | 1,100 |
| 12:21 PM | $77.48 | Up $0.00 | $77.54 | $77.47 | 0 |
| 12:21 PM | $77.48 | Up $0.00 | $77.54 | $77.47 | 0 |
| 12:21 PM | $77.48 | Up $0.00 | $77.54 | $77.47 | 0 |
| 12:21 PM | $77.48 | Up $0.00 | $77.54 | $77.47 | 0 |
| 12:21 PM | $77.48 | Up $0.00 | $77.54 | $77.47 | 0 |
| 11:50 AM | $77.34 | Down $ -0.04 | $77.35 | $77.33 | 1,000 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:50 AM | $77.34 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:40 AM | $77.38 | Down $ -0.09 | $77.38 | $77.38 | 100 |
| 11:40 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:40 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:40 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:40 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:40 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:40 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:40 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:40 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:40 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:39 AM | $77.48 | Down $ -0.14 | $77.50 | $77.48 | 500 |
| 11:37 AM | $77.61 | Up $0.08 | $77.61 | $77.61 | 200 |
| 11:37 AM | $77.61 | Up $0.00 | $77.61 | $77.61 | 0 |
| 11:32 AM | $77.53 | Up $0.24 | $77.56 | $77.41 | 1,000 |
| 11:32 AM | $77.53 | Up $0.00 | $77.56 | $77.41 | 0 |
| 11:32 AM | $77.53 | Up $0.00 | $77.56 | $77.41 | 0 |
| 11:32 AM | $77.53 | Up $0.00 | $77.56 | $77.41 | 0 |
| 11:32 AM | $77.53 | Up $0.00 | $77.56 | $77.41 | 0 |
| 11:29 AM | $77.29 | Down $ -0.05 | $77.35 | $77.29 | 700 |
| 11:29 AM | $77.29 | Up $0.00 | $77.35 | $77.29 | 0 |
| 11:29 AM | $77.29 | Up $0.00 | $77.35 | $77.29 | 0 |
| 11:25 AM | $77.34 | Down $ -0.04 | $77.44 | $77.34 | 300 |
| 11:25 AM | $77.34 | Up $0.00 | $77.44 | $77.34 | 0 |
| 11:25 AM | $77.34 | Up $0.00 | $77.44 | $77.34 | 0 |
| 11:25 AM | $77.34 | Up $0.00 | $77.44 | $77.34 | 0 |
| 11:23 AM | $77.38 | Up $0.09 | $77.41 | $77.38 | 900 |
| 11:23 AM | $77.38 | Up $0.00 | $77.41 | $77.38 | 0 |
| 11:16 AM | $77.29 | Up $0.14 | $77.29 | $77.26 | 600 |
| 11:16 AM | $77.29 | Up $0.00 | $77.29 | $77.26 | 0 |
| 11:16 AM | $77.29 | Up $0.00 | $77.29 | $77.26 | 0 |
| 11:16 AM | $77.29 | Up $0.00 | $77.29 | $77.26 | 0 |
| 11:16 AM | $77.29 | Up $0.00 | $77.29 | $77.26 | 0 |
| 11:16 AM | $77.29 | Up $0.00 | $77.29 | $77.26 | 0 |
| 11:16 AM | $77.29 | Up $0.00 | $77.29 | $77.26 | 0 |
| 11:09 AM | $77.15 | Down $ -0.06 | $77.28 | $77.15 | 500 |
| 11:09 AM | $77.15 | Up $0.00 | $77.28 | $77.15 | 0 |
| 11:09 AM | $77.15 | Up $0.00 | $77.28 | $77.15 | 0 |
| 11:09 AM | $77.15 | Up $0.00 | $77.28 | $77.15 | 0 |
| 11:09 AM | $77.15 | Up $0.00 | $77.28 | $77.15 | 0 |
| 11:09 AM | $77.15 | Up $0.00 | $77.28 | $77.15 | 0 |
| 11:09 AM | $77.15 | Up $0.00 | $77.28 | $77.15 | 0 |
| 11:03 AM | $77.21 | Up $0.13 | $77.21 | $77.21 | 100 |
| 11:03 AM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 11:03 AM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 11:03 AM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 11:03 AM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 11:03 AM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 10:54 AM | $77.08 | Down $ -0.09 | $77.08 | $77.08 | 100 |
| 10:54 AM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 10:54 AM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 10:54 AM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 10:54 AM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 10:54 AM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 10:54 AM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 10:54 AM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 10:54 AM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 10:53 AM | $77.17 | Up $0.14 | $77.17 | $77.04 | 500 |
| 10:39 AM | $77.03 | Down $ -0.03 | $77.03 | $77.00 | 200 |
| 10:39 AM | $77.03 | Up $0.00 | $77.03 | $77.00 | 0 |
| 10:39 AM | $77.03 | Up $0.00 | $77.03 | $77.00 | 0 |
| 10:39 AM | $77.03 | Up $0.00 | $77.03 | $77.00 | 0 |
| 10:39 AM | $77.03 | Up $0.00 | $77.03 | $77.00 | 0 |
| 10:39 AM | $77.03 | Up $0.00 | $77.03 | $77.00 | 0 |
| 10:39 AM | $77.03 | Up $0.00 | $77.03 | $77.00 | 0 |
| 10:39 AM | $77.03 | Up $0.00 | $77.03 | $77.00 | 0 |
| 10:39 AM | $77.03 | Up $0.00 | $77.03 | $77.00 | 0 |
| 10:39 AM | $77.03 | Up $0.00 | $77.03 | $77.00 | 0 |
| 10:39 AM | $77.03 | Up $0.00 | $77.03 | $77.00 | 0 |
| 10:39 AM | $77.03 | Up $0.00 | $77.03 | $77.00 | 0 |
| 10:39 AM | $77.03 | Up $0.00 | $77.03 | $77.00 | 0 |
| 10:39 AM | $77.03 | Up $0.00 | $77.03 | $77.00 | 0 |
| 10:31 AM | $77.06 | Down $ -0.09 | $77.06 | $77.06 | 100 |
| 10:31 AM | $77.06 | Up $0.00 | $77.06 | $77.06 | 0 |
| 10:31 AM | $77.06 | Up $0.00 | $77.06 | $77.06 | 0 |
| 10:31 AM | $77.06 | Up $0.00 | $77.06 | $77.06 | 0 |
| 10:31 AM | $77.06 | Up $0.00 | $77.06 | $77.06 | 0 |
| 10:31 AM | $77.06 | Up $0.00 | $77.06 | $77.06 | 0 |
| 10:31 AM | $77.06 | Up $0.00 | $77.06 | $77.06 | 0 |
| 10:31 AM | $77.06 | Up $0.00 | $77.06 | $77.06 | 0 |
| 10:30 AM | $77.15 | Up $0.15 | $77.25 | $77.01 | 1,100 |
| 10:24 AM | $77.01 | Down $ -0.16 | $77.27 | $77.01 | 800 |
| 10:24 AM | $77.01 | Up $0.00 | $77.27 | $77.01 | 0 |
| 10:24 AM | $77.01 | Up $0.00 | $77.27 | $77.01 | 0 |
| 10:24 AM | $77.01 | Up $0.00 | $77.27 | $77.01 | 0 |
| 10:24 AM | $77.01 | Up $0.00 | $77.27 | $77.01 | 0 |
| 10:24 AM | $77.01 | Up $0.00 | $77.27 | $77.01 | 0 |
| 10:02 AM | $77.16 | Down $ -0.28 | $77.16 | $77.16 | 100 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:02 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 09:58 AM | $77.44 | Up $0.11 | $77.44 | $77.44 | 100 |
| 09:58 AM | $77.44 | Up $0.00 | $77.44 | $77.44 | 0 |
| 09:58 AM | $77.44 | Up $0.00 | $77.44 | $77.44 | 0 |
| 09:58 AM | $77.44 | Up $0.00 | $77.44 | $77.44 | 0 |
| 09:51 AM | $77.33 | Up $0.12 | $77.33 | $77.33 | 100 |
| 09:51 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 09:51 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 09:51 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 09:51 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 09:51 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 09:51 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 09:50 AM | $77.21 | Up $0.95 | $77.21 | $76.92 | 1,500 |
| 09:32 AM | $76.26 | Down $ -0.22 | $76.94 | $76.26 | 200 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:32 AM | $76.26 | Up $0.00 | $76.94 | $76.26 | 0 |
| 09:30 AM | $76.48 | Up $0.00 | $76.48 | $76.48 | 200 |
| 09:30 AM | $76.48 | Up $0.00 | $76.48 | $76.48 | 0 |
| Previous close | $76.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $77.79 | $77.47 | $77.95 | $77.00 | 44,800 |
| 16/04/2025 | $76.48 | $76.14 | $76.81 | $76.00 | 44,200 |
| 15/04/2025 | $75.95 | $76.70 | $76.88 | $75.59 | 91,300 |
| 14/04/2025 | $77.04 | $77.00 | $77.12 | $76.37 | 52,600 |
| 11/04/2025 | $75.06 | $74.67 | $75.30 | $74.52 | 33,300 |
| 10/04/2025 | $73.32 | $73.50 | $73.96 | $72.90 | 63,200 |
| 09/04/2025 | $76.59 | $73.15 | $77.50 | $72.66 | 110,700 |
| 08/04/2025 | $73.02 | $75.77 | $75.85 | $72.63 | 60,400 |
| 07/04/2025 | $75.59 | $76.04 | $76.35 | $74.78 | 66,900 |
| 04/04/2025 | $76.53 | $78.25 | $78.33 | $76.30 | 73,300 |
| 03/04/2025 | $79.18 | $78.70 | $79.39 | $78.36 | 73,200 |
| 02/04/2025 | $78.52 | $77.61 | $78.67 | $77.47 | 68,000 |
| 01/04/2025 | $77.35 | $77.95 | $78.10 | $77.10 | 47,100 |
| 31/03/2025 | $77.40 | $79.00 | $79.06 | $77.33 | 107,600 |
| 28/03/2025 | $78.13 | $77.54 | $78.49 | $77.00 | 83,700 |
| 27/03/2025 | $78.81 | $79.60 | $79.66 | $78.27 | 51,300 |
| 26/03/2025 | $79.34 | $81.28 | $81.44 | $79.31 | 96,900 |
| 25/03/2025 | $82.36 | $79.74 | $82.76 | $79.65 | 125,400 |
| 24/03/2025 | $79.22 | $79.23 | $79.69 | $79.00 | 102,100 |
| 21/03/2025 | $78.72 | $78.95 | $79.29 | $77.69 | 342,400 |
| 20/03/2025 | $75.25 | $75.39 | $75.71 | $74.98 | 126,100 |
| 19/03/2025 | $76.41 | $76.59 | $76.61 | $76.05 | 78,700 |
| 18/03/2025 | $76.27 | $75.49 | $76.27 | $74.94 | 60,900 |
| 17/03/2025 | $77.42 | $76.53 | $77.44 | $76.41 | 94,700 |
| 14/03/2025 | $76.48 | $76.42 | $77.41 | $76.24 | 91,700 |
| 13/03/2025 | $76.19 | $76.77 | $76.78 | $75.41 | 55,100 |
| 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 |
Graphs are not available, please refer to the detailed table