Find a quote
POWER CORPORATION OF CANADA, SV
41.37 Up 0.55 (1.33 %)
Delayed : 2024/08/30 16:00:01
- Previous close $40.82
- Opening $40.82
- Price Bid $41.23
- Price Ask $41.23
- Size Bid 2
- Size Ask 3
- Today High $41.50
- Today Low $40.82
- 52 Weeks High $41.50
- 52 Weeks Low $32.33
- Volume 2,334,893
Fundamentals
- P/E Ratio : 9.42
- Earnings/Share : 0.71
- Dividends/Share : $0.56
- Current Div. Yield : 5.44
- Market Cap (M) : 26,511.73
- Shares Out (M) : 647.29
- Exchange : XTSE
- Ex Dividend Date : 2024/09/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.37 | Up $0.01 | $41.37 | $41.37 | 1,645,900 |
| 03:59 PM | $41.36 | Down $ -0.04 | $41.42 | $41.36 | 14,300 |
| 03:58 PM | $41.40 | Down $ -0.02 | $41.41 | $41.37 | 21,200 |
| 03:57 PM | $41.42 | Up $0.00 | $41.42 | $41.41 | 4,500 |
| 03:56 PM | $41.42 | Up $0.03 | $41.43 | $41.40 | 9,400 |
| 03:55 PM | $41.39 | Down $ -0.06 | $41.47 | $41.36 | 13,000 |
| 03:54 PM | $41.45 | Down $ -0.04 | $41.48 | $41.45 | 10,300 |
| 03:53 PM | $41.49 | Up $0.00 | $41.50 | $41.49 | 5,800 |
| 03:52 PM | $41.49 | Down $ -0.01 | $41.50 | $41.49 | 4,800 |
| 03:51 PM | $41.50 | Up $0.02 | $41.50 | $41.49 | 1,600 |
| 03:50 PM | $41.48 | Up $0.09 | $41.49 | $41.39 | 13,100 |
| 03:49 PM | $41.39 | Down $ -0.01 | $41.41 | $41.39 | 2,800 |
| 03:48 PM | $41.40 | Down $ -0.02 | $41.42 | $41.40 | 2,400 |
| 03:47 PM | $41.42 | Up $0.01 | $41.42 | $41.42 | 1,200 |
| 03:46 PM | $41.41 | Down $ -0.01 | $41.41 | $41.40 | 2,700 |
| 03:45 PM | $41.42 | Down $ -0.01 | $41.42 | $41.42 | 2,000 |
| 03:44 PM | $41.43 | Up $0.01 | $41.44 | $41.42 | 1,100 |
| 03:43 PM | $41.42 | Up $0.00 | $41.44 | $41.42 | 4,200 |
| 03:42 PM | $41.42 | Up $0.01 | $41.42 | $41.41 | 1,000 |
| 03:41 PM | $41.41 | Up $0.03 | $41.41 | $41.39 | 4,900 |
| 03:40 PM | $41.38 | Up $0.01 | $41.38 | $41.37 | 1,400 |
| 03:39 PM | $41.37 | Up $0.00 | $41.37 | $41.37 | 1,700 |
| 03:38 PM | $41.37 | Up $0.02 | $41.37 | $41.36 | 4,200 |
| 03:37 PM | $41.35 | Up $0.00 | $41.36 | $41.35 | 500 |
| 03:36 PM | $41.35 | Up $0.01 | $41.35 | $41.35 | 2,900 |
| 03:35 PM | $41.34 | Down $ -0.02 | $41.36 | $41.34 | 1,900 |
| 03:34 PM | $41.36 | Up $0.00 | $41.37 | $41.36 | 2,200 |
| 03:33 PM | $41.36 | Down $ -0.01 | $41.36 | $41.35 | 2,500 |
| 03:32 PM | $41.37 | Up $0.00 | $41.37 | $41.37 | 100 |
| 03:31 PM | $41.37 | Up $0.02 | $41.37 | $41.35 | 4,200 |
| 03:30 PM | $41.35 | Up $0.01 | $41.36 | $41.34 | 1,000 |
| 03:29 PM | $41.34 | Down $ -0.03 | $41.36 | $41.34 | 1,600 |
| 03:28 PM | $41.37 | Up $0.00 | $41.38 | $41.36 | 2,300 |
| 03:26 PM | $41.37 | Down $ -0.01 | $41.38 | $41.37 | 900 |
| 03:26 PM | $41.37 | Up $0.00 | $41.38 | $41.37 | 0 |
| 03:25 PM | $41.38 | Up $0.00 | $41.38 | $41.37 | 2,300 |
| 03:24 PM | $41.38 | Down $ -0.02 | $41.39 | $41.37 | 2,500 |
| 03:23 PM | $41.40 | Up $0.01 | $41.40 | $41.40 | 500 |
| 03:22 PM | $41.39 | Up $0.02 | $41.40 | $41.37 | 2,100 |
| 03:21 PM | $41.37 | Up $0.00 | $41.37 | $41.37 | 300 |
| 03:20 PM | $41.37 | Up $0.01 | $41.37 | $41.36 | 1,800 |
| 03:19 PM | $41.36 | Up $0.01 | $41.36 | $41.35 | 1,000 |
| 03:18 PM | $41.35 | Up $0.00 | $41.35 | $41.34 | 1,800 |
| 03:17 PM | $41.35 | Up $0.00 | $41.36 | $41.35 | 1,300 |
| 03:16 PM | $41.35 | Up $0.00 | $41.35 | $41.34 | 900 |
| 03:15 PM | $41.35 | Up $0.01 | $41.35 | $41.35 | 200 |
| 03:14 PM | $41.34 | Up $0.00 | $41.35 | $41.33 | 500 |
| 03:13 PM | $41.34 | Up $0.01 | $41.34 | $41.34 | 900 |
| 03:12 PM | $41.33 | Up $0.00 | $41.34 | $41.33 | 1,600 |
| 03:11 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 1,200 |
| 03:10 PM | $41.33 | Down $ -0.01 | $41.33 | $41.33 | 500 |
| 03:09 PM | $41.34 | Down $ -0.01 | $41.34 | $41.34 | 1,000 |
| 03:08 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 100 |
| 03:07 PM | $41.35 | Down $ -0.01 | $41.36 | $41.35 | 500 |
| 03:06 PM | $41.36 | Up $0.02 | $41.36 | $41.36 | 100 |
| 03:05 PM | $41.34 | Down $ -0.01 | $41.36 | $41.34 | 700 |
| 03:04 PM | $41.35 | Up $0.00 | $41.35 | $41.34 | 2,300 |
| 03:03 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 600 |
| 03:02 PM | $41.35 | Up $0.01 | $41.35 | $41.35 | 200 |
| 03:00 PM | $41.35 | Up $0.00 | $41.35 | $41.34 | 1,100 |
| 03:00 PM | $41.35 | Up $0.00 | $41.35 | $41.34 | 0 |
| 02:57 PM | $41.34 | Up $0.01 | $41.34 | $41.34 | 100 |
| 02:57 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 02:57 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 02:56 PM | $41.33 | Up $0.00 | $41.34 | $41.33 | 700 |
| 02:55 PM | $41.33 | Down $ -0.01 | $41.33 | $41.33 | 600 |
| 02:54 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 100 |
| 02:53 PM | $41.34 | Up $0.00 | $41.35 | $41.34 | 500 |
| 02:51 PM | $41.34 | Up $0.00 | $41.34 | $41.33 | 600 |
| 02:51 PM | $41.34 | Up $0.00 | $41.34 | $41.33 | 0 |
| 02:50 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 100 |
| 02:49 PM | $41.34 | Up $0.04 | $41.34 | $41.31 | 2,300 |
| 02:48 PM | $41.30 | Up $0.01 | $41.30 | $41.30 | 100 |
| 02:47 PM | $41.29 | Up $0.05 | $41.29 | $41.26 | 3,700 |
| 02:46 PM | $41.24 | Down $ -0.02 | $41.25 | $41.24 | 1,800 |
| 02:45 PM | $41.26 | Up $0.00 | $41.26 | $41.26 | 300 |
| 02:44 PM | $41.26 | Down $ -0.05 | $41.31 | $41.26 | 8,000 |
| 02:43 PM | $41.31 | Down $ -0.02 | $41.32 | $41.31 | 1,000 |
| 02:42 PM | $41.33 | Up $0.01 | $41.33 | $41.33 | 100 |
| 02:41 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 100 |
| 02:40 PM | $41.32 | Up $0.00 | $41.34 | $41.32 | 2,300 |
| 02:39 PM | $41.32 | Down $ -0.02 | $41.33 | $41.32 | 700 |
| 02:38 PM | $41.34 | Up $0.01 | $41.34 | $41.34 | 100 |
| 02:37 PM | $41.33 | Up $0.01 | $41.33 | $41.33 | 600 |
| 02:36 PM | $41.32 | Down $ -0.01 | $41.33 | $41.32 | 400 |
| 02:35 PM | $41.33 | Down $ -0.02 | $41.34 | $41.33 | 300 |
| 02:34 PM | $41.35 | Up $0.01 | $41.35 | $41.34 | 500 |
| 02:33 PM | $41.34 | Up $0.00 | $41.35 | $41.34 | 1,000 |
| 02:32 PM | $41.34 | Up $0.01 | $41.34 | $41.34 | 300 |
| 02:30 PM | $41.33 | Up $0.03 | $41.34 | $41.30 | 3,700 |
| 02:30 PM | $41.33 | Up $0.00 | $41.34 | $41.30 | 0 |
| 02:29 PM | $41.30 | Down $ -0.02 | $41.31 | $41.30 | 600 |
| 02:28 PM | $41.32 | Up $0.00 | $41.33 | $41.32 | 600 |
| 02:27 PM | $41.32 | Down $ -0.02 | $41.33 | $41.32 | 1,200 |
| 02:26 PM | $41.34 | Down $ -0.01 | $41.35 | $41.33 | 1,300 |
| 02:25 PM | $41.35 | Up $0.01 | $41.35 | $41.34 | 300 |
| 02:23 PM | $41.34 | Down $ -0.03 | $41.35 | $41.34 | 800 |
| 02:23 PM | $41.34 | Up $0.00 | $41.35 | $41.34 | 0 |
| 02:22 PM | $41.37 | Up $0.00 | $41.37 | $41.37 | 300 |
| 02:21 PM | $41.37 | Up $0.02 | $41.37 | $41.34 | 2,600 |
| 02:20 PM | $41.35 | Up $0.03 | $41.35 | $41.33 | 700 |
| 02:19 PM | $41.32 | Up $0.01 | $41.33 | $41.30 | 2,000 |
| 02:18 PM | $41.31 | Up $0.01 | $41.31 | $41.29 | 400 |
| 02:17 PM | $41.30 | Up $0.02 | $41.31 | $41.28 | 1,300 |
| 02:16 PM | $41.28 | Down $ -0.01 | $41.28 | $41.28 | 400 |
| 02:14 PM | $41.29 | Down $ -0.02 | $41.31 | $41.29 | 700 |
| 02:14 PM | $41.29 | Up $0.00 | $41.31 | $41.29 | 0 |
| 02:13 PM | $41.31 | Up $0.00 | $41.34 | $41.31 | 5,100 |
| 02:12 PM | $41.31 | Up $0.01 | $41.32 | $41.30 | 1,500 |
| 02:11 PM | $41.30 | Down $ -0.02 | $41.31 | $41.30 | 1,700 |
| 02:10 PM | $41.32 | Up $0.01 | $41.32 | $41.30 | 1,400 |
| 02:09 PM | $41.31 | Up $0.02 | $41.31 | $41.30 | 900 |
| 02:08 PM | $41.29 | Down $ -0.01 | $41.31 | $41.28 | 7,700 |
| 02:07 PM | $41.30 | Up $0.03 | $41.31 | $41.27 | 29,200 |
| 02:06 PM | $41.27 | Up $0.03 | $41.27 | $41.24 | 3,200 |
| 02:05 PM | $41.24 | Up $0.01 | $41.24 | $41.24 | 600 |
| 02:04 PM | $41.23 | Up $0.00 | $41.24 | $41.23 | 3,100 |
| 02:03 PM | $41.23 | Down $ -0.01 | $41.23 | $41.23 | 1,100 |
| 02:02 PM | $41.24 | Down $ -0.02 | $41.27 | $41.24 | 12,900 |
| 02:01 PM | $41.26 | Up $0.00 | $41.27 | $41.25 | 4,400 |
| 02:00 PM | $41.26 | Up $0.01 | $41.26 | $41.25 | 1,600 |
| 01:59 PM | $41.25 | Up $0.00 | $41.25 | $41.23 | 600 |
| 01:58 PM | $41.25 | Up $0.02 | $41.25 | $41.23 | 1,200 |
| 01:57 PM | $41.23 | Up $0.00 | $41.24 | $41.23 | 700 |
| 01:56 PM | $41.23 | Down $ -0.02 | $41.23 | $41.23 | 600 |
| 01:55 PM | $41.25 | Up $0.01 | $41.25 | $41.23 | 500 |
| 01:54 PM | $41.24 | Up $0.01 | $41.25 | $41.23 | 1,000 |
| 01:53 PM | $41.23 | Down $ -0.01 | $41.24 | $41.23 | 800 |
| 01:52 PM | $41.24 | Up $0.01 | $41.24 | $41.24 | 800 |
| 01:51 PM | $41.23 | Up $0.00 | $41.23 | $41.23 | 900 |
| 01:50 PM | $41.23 | Down $ -0.03 | $41.24 | $41.23 | 2,300 |
| 01:49 PM | $41.26 | Up $0.02 | $41.26 | $41.26 | 1,200 |
| 01:48 PM | $41.24 | Up $0.01 | $41.25 | $41.24 | 2,600 |
| 01:47 PM | $41.23 | Down $ -0.01 | $41.23 | $41.23 | 1,900 |
| 01:46 PM | $41.24 | Up $0.00 | $41.24 | $41.23 | 1,300 |
| 01:45 PM | $41.24 | Up $0.01 | $41.24 | $41.24 | 500 |
| 01:44 PM | $41.23 | Up $0.00 | $41.23 | $41.23 | 100 |
| 01:43 PM | $41.23 | Down $ -0.01 | $41.23 | $41.23 | 100 |
| 01:42 PM | $41.24 | Up $0.01 | $41.24 | $41.24 | 600 |
| 01:40 PM | $41.23 | Up $0.00 | $41.23 | $41.23 | 100 |
| 01:40 PM | $41.23 | Up $0.00 | $41.23 | $41.23 | 0 |
| 01:39 PM | $41.23 | Up $0.00 | $41.24 | $41.23 | 1,200 |
| 01:38 PM | $41.23 | Up $0.00 | $41.23 | $41.23 | 100 |
| 01:36 PM | $41.23 | Down $ -0.01 | $41.23 | $41.23 | 100 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.23 | 0 |
| 01:35 PM | $41.24 | Up $0.00 | $41.26 | $41.24 | 1,100 |
| 01:34 PM | $41.24 | Down $ -0.02 | $41.24 | $41.24 | 500 |
| 01:33 PM | $41.26 | Up $0.02 | $41.26 | $41.26 | 200 |
| 01:32 PM | $41.24 | Up $0.00 | $41.25 | $41.24 | 700 |
| 01:31 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 100 |
| 01:30 PM | $41.24 | Up $0.00 | $41.25 | $41.23 | 1,500 |
| 01:29 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 100 |
| 01:28 PM | $41.24 | Up $0.01 | $41.24 | $41.24 | 1,100 |
| 01:27 PM | $41.23 | Up $0.00 | $41.25 | $41.23 | 200 |
| 01:26 PM | $41.23 | Up $0.00 | $41.25 | $41.23 | 1,100 |
| 01:25 PM | $41.23 | Down $ -0.02 | $41.25 | $41.23 | 200 |
| 01:24 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 100 |
| 01:23 PM | $41.25 | Up $0.02 | $41.25 | $41.23 | 400 |
| 01:22 PM | $41.23 | Down $ -0.03 | $41.25 | $41.23 | 1,200 |
| 01:21 PM | $41.26 | Up $0.02 | $41.26 | $41.25 | 400 |
| 01:20 PM | $41.24 | Up $0.01 | $41.24 | $41.23 | 1,800 |
| 01:19 PM | $41.23 | Up $0.00 | $41.24 | $41.23 | 1,700 |
| 01:18 PM | $41.23 | Up $0.00 | $41.23 | $41.23 | 100 |
| 01:17 PM | $41.23 | Down $ -0.02 | $41.25 | $41.23 | 600 |
| 01:16 PM | $41.25 | Up $0.00 | $41.25 | $41.23 | 1,300 |
| 01:15 PM | $41.25 | Down $ -0.01 | $41.25 | $41.23 | 2,000 |
| 01:14 PM | $41.26 | Up $0.03 | $41.26 | $41.26 | 200 |
| 01:13 PM | $41.23 | Down $ -0.01 | $41.25 | $41.23 | 200 |
| 01:12 PM | $41.24 | Up $0.00 | $41.26 | $41.24 | 2,500 |
| 01:11 PM | $41.24 | Up $0.00 | $41.24 | $41.23 | 900 |
| 01:10 PM | $41.24 | Down $ -0.01 | $41.24 | $41.24 | 500 |
| 01:09 PM | $41.25 | Down $ -0.01 | $41.25 | $41.25 | 300 |
| 01:08 PM | $41.26 | Up $0.00 | $41.26 | $41.26 | 400 |
| 01:07 PM | $41.26 | Up $0.00 | $41.26 | $41.26 | 100 |
| 01:06 PM | $41.26 | Up $0.01 | $41.27 | $41.25 | 600 |
| 01:04 PM | $41.25 | Down $ -0.04 | $41.26 | $41.25 | 800 |
| 01:04 PM | $41.25 | Up $0.00 | $41.26 | $41.25 | 0 |
| 01:03 PM | $41.29 | Up $0.02 | $41.29 | $41.28 | 1,200 |
| 01:02 PM | $41.27 | Down $ -0.01 | $41.28 | $41.27 | 1,600 |
| 01:01 PM | $41.28 | Down $ -0.01 | $41.28 | $41.28 | 200 |
| 01:00 PM | $41.29 | Up $0.02 | $41.30 | $41.28 | 3,100 |
| 12:59 PM | $41.27 | Down $ -0.01 | $41.29 | $41.27 | 1,300 |
| 12:58 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 300 |
| 12:57 PM | $41.28 | Up $0.01 | $41.28 | $41.27 | 700 |
| 12:56 PM | $41.27 | Up $0.00 | $41.27 | $41.27 | 300 |
| 12:55 PM | $41.27 | Up $0.02 | $41.27 | $41.26 | 700 |
| 12:54 PM | $41.25 | Down $ -0.01 | $41.25 | $41.25 | 200 |
| 12:53 PM | $41.26 | Down $ -0.01 | $41.26 | $41.26 | 1,000 |
| 12:52 PM | $41.27 | Up $0.02 | $41.28 | $41.25 | 3,600 |
| 12:51 PM | $41.25 | Up $0.01 | $41.25 | $41.23 | 700 |
| 12:50 PM | $41.24 | Up $0.01 | $41.25 | $41.23 | 2,200 |
| 12:49 PM | $41.23 | Down $ -0.01 | $41.23 | $41.23 | 400 |
| 12:48 PM | $41.24 | Up $0.01 | $41.24 | $41.23 | 5,200 |
| 12:47 PM | $41.23 | Up $0.00 | $41.23 | $41.23 | 400 |
| 12:46 PM | $41.23 | Up $0.01 | $41.23 | $41.22 | 500 |
| 12:45 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 700 |
| 12:43 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 200 |
| 12:43 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 12:42 PM | $41.22 | Down $ -0.01 | $41.22 | $41.22 | 600 |
| 12:41 PM | $41.23 | Up $0.01 | $41.23 | $41.22 | 1,100 |
| 12:40 PM | $41.22 | Up $0.01 | $41.23 | $41.21 | 1,300 |
| 12:39 PM | $41.21 | Up $0.02 | $41.21 | $41.19 | 500 |
| 12:38 PM | $41.19 | Up $0.00 | $41.19 | $41.19 | 100 |
| 12:37 PM | $41.19 | Up $0.00 | $41.20 | $41.18 | 4,400 |
| 12:36 PM | $41.19 | Up $0.01 | $41.19 | $41.19 | 600 |
| 12:35 PM | $41.18 | Up $0.00 | $41.18 | $41.18 | 600 |
| 12:34 PM | $41.18 | Down $ -0.02 | $41.20 | $41.18 | 4,400 |
| 12:33 PM | $41.20 | Up $0.02 | $41.20 | $41.18 | 1,600 |
| 12:32 PM | $41.18 | Up $0.00 | $41.19 | $41.17 | 1,700 |
| 12:31 PM | $41.18 | Up $0.00 | $41.18 | $41.18 | 1,000 |
| 12:30 PM | $41.18 | Up $0.03 | $41.18 | $41.16 | 2,100 |
| 12:29 PM | $41.15 | Down $ -0.01 | $41.15 | $41.15 | 600 |
| 12:28 PM | $41.16 | Up $0.01 | $41.16 | $41.16 | 300 |
| 12:27 PM | $41.15 | Up $0.01 | $41.15 | $41.13 | 1,200 |
| 12:26 PM | $41.14 | Down $ -0.01 | $41.14 | $41.13 | 1,500 |
| 12:25 PM | $41.15 | Down $ -0.09 | $41.24 | $41.11 | 16,400 |
| 12:23 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 400 |
| 12:23 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 12:22 PM | $41.24 | Down $ -0.04 | $41.25 | $41.23 | 2,300 |
| 12:21 PM | $41.28 | Up $0.04 | $41.28 | $41.24 | 5,000 |
| 12:20 PM | $41.24 | Up $0.01 | $41.24 | $41.24 | 100 |
| 12:19 PM | $41.23 | Down $ -0.02 | $41.23 | $41.22 | 3,800 |
| 12:18 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 300 |
| 12:17 PM | $41.25 | Up $0.02 | $41.25 | $41.25 | 100 |
| 12:16 PM | $41.23 | Up $0.00 | $41.24 | $41.23 | 400 |
| 12:14 PM | $41.23 | Up $0.02 | $41.23 | $41.21 | 2,000 |
| 12:14 PM | $41.23 | Up $0.00 | $41.23 | $41.21 | 0 |
| 12:13 PM | $41.21 | Up $0.01 | $41.21 | $41.21 | 200 |
| 12:12 PM | $41.20 | Up $0.01 | $41.20 | $41.20 | 700 |
| 12:11 PM | $41.19 | Up $0.01 | $41.19 | $41.18 | 1,400 |
| 12:08 PM | $41.18 | Up $0.00 | $41.18 | $41.17 | 700 |
| 12:08 PM | $41.18 | Up $0.00 | $41.18 | $41.17 | 0 |
| 12:08 PM | $41.18 | Up $0.00 | $41.18 | $41.17 | 0 |
| 12:07 PM | $41.18 | Up $0.01 | $41.18 | $41.18 | 800 |
| 12:06 PM | $41.17 | Down $ -0.02 | $41.17 | $41.17 | 400 |
| 12:05 PM | $41.19 | Down $ -0.01 | $41.19 | $41.19 | 1,700 |
| 12:04 PM | $41.20 | Down $ -0.01 | $41.20 | $41.20 | 200 |
| 12:02 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 200 |
| 12:02 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 12:00 PM | $41.21 | Up $0.01 | $41.21 | $41.18 | 800 |
| 12:00 PM | $41.21 | Up $0.00 | $41.21 | $41.18 | 0 |
| 11:59 AM | $41.20 | Down $ -0.01 | $41.22 | $41.20 | 2,000 |
| 11:58 AM | $41.21 | Up $0.01 | $41.21 | $41.20 | 2,700 |
| 11:56 AM | $41.20 | Up $0.01 | $41.20 | $41.19 | 1,800 |
| 11:56 AM | $41.20 | Up $0.00 | $41.20 | $41.19 | 0 |
| 11:55 AM | $41.19 | Up $0.00 | $41.20 | $41.19 | 3,200 |
| 11:54 AM | $41.19 | Up $0.00 | $41.19 | $41.19 | 900 |
| 11:53 AM | $41.19 | Up $0.00 | $41.19 | $41.19 | 500 |
| 11:52 AM | $41.19 | Up $0.00 | $41.19 | $41.19 | 700 |
| 11:51 AM | $41.19 | Up $0.00 | $41.19 | $41.18 | 2,300 |
| 11:50 AM | $41.19 | Up $0.03 | $41.19 | $41.17 | 17,200 |
| 11:48 AM | $41.16 | Up $0.00 | $41.16 | $41.15 | 1,100 |
| 11:48 AM | $41.16 | Up $0.00 | $41.16 | $41.15 | 0 |
| 11:47 AM | $41.16 | Up $0.01 | $41.16 | $41.16 | 900 |
| 11:46 AM | $41.15 | Up $0.00 | $41.15 | $41.14 | 4,600 |
| 11:44 AM | $41.15 | Up $0.01 | $41.15 | $41.15 | 400 |
| 11:44 AM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 11:43 AM | $41.14 | Down $ -0.02 | $41.14 | $41.14 | 2,800 |
| 11:41 AM | $41.16 | Up $0.01 | $41.16 | $41.15 | 800 |
| 11:41 AM | $41.16 | Up $0.00 | $41.16 | $41.15 | 0 |
| 11:40 AM | $41.15 | Up $0.01 | $41.16 | $41.15 | 1,800 |
| 11:39 AM | $41.14 | Up $0.00 | $41.15 | $41.14 | 300 |
| 11:38 AM | $41.14 | Down $ -0.01 | $41.15 | $41.14 | 1,500 |
| 11:37 AM | $41.15 | Up $0.01 | $41.15 | $41.14 | 1,300 |
| 11:35 AM | $41.14 | Up $0.00 | $41.14 | $41.14 | 100 |
| 11:35 AM | $41.14 | Up $0.00 | $41.14 | $41.14 | 0 |
| 11:34 AM | $41.14 | Up $0.00 | $41.14 | $41.14 | 1,800 |
| 11:33 AM | $41.14 | Up $0.00 | $41.15 | $41.14 | 2,000 |
| 11:32 AM | $41.14 | Up $0.00 | $41.14 | $41.14 | 2,800 |
| 11:31 AM | $41.14 | Up $0.00 | $41.15 | $41.13 | 3,800 |
| 11:30 AM | $41.14 | Down $ -0.01 | $41.14 | $41.14 | 800 |
| 11:29 AM | $41.15 | Up $0.03 | $41.15 | $41.13 | 1,400 |
| 11:28 AM | $41.12 | Down $ -0.02 | $41.12 | $41.12 | 200 |
| 11:27 AM | $41.14 | Up $0.00 | $41.15 | $41.14 | 2,100 |
| 11:26 AM | $41.14 | Up $0.02 | $41.14 | $41.12 | 400 |
| 11:25 AM | $41.12 | Up $0.00 | $41.12 | $41.12 | 300 |
| 11:24 AM | $41.12 | Up $0.00 | $41.15 | $41.12 | 5,700 |
| 11:23 AM | $41.12 | Up $0.05 | $41.12 | $41.07 | 4,000 |
| 11:22 AM | $41.07 | Down $ -0.01 | $41.08 | $41.07 | 900 |
| 11:20 AM | $41.08 | Down $ -0.02 | $41.10 | $41.07 | 4,700 |
| 11:20 AM | $41.08 | Up $0.00 | $41.10 | $41.07 | 0 |
| 11:19 AM | $41.10 | Up $0.00 | $41.11 | $41.10 | 2,900 |
| 11:18 AM | $41.10 | Up $0.00 | $41.10 | $41.10 | 200 |
| 11:17 AM | $41.10 | Up $0.00 | $41.10 | $41.10 | 12,100 |
| 11:15 AM | $41.10 | Down $ -0.01 | $41.10 | $41.10 | 300 |
| 11:15 AM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 11:14 AM | $41.11 | Up $0.02 | $41.11 | $41.10 | 500 |
| 11:13 AM | $41.09 | Up $0.00 | $41.09 | $41.09 | 300 |
| 11:12 AM | $41.09 | Down $ -0.01 | $41.09 | $41.08 | 1,900 |
| 11:11 AM | $41.10 | Up $0.00 | $41.10 | $41.09 | 600 |
| 11:09 AM | $41.10 | Up $0.00 | $41.10 | $41.10 | 300 |
| 11:09 AM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 11:08 AM | $41.10 | Down $ -0.01 | $41.10 | $41.10 | 100 |
| 11:07 AM | $41.11 | Up $0.02 | $41.11 | $41.08 | 3,400 |
| 11:06 AM | $41.09 | Up $0.00 | $41.09 | $41.09 | 100 |
| 11:05 AM | $41.09 | Up $0.00 | $41.09 | $41.09 | 600 |
| 11:04 AM | $41.09 | Down $ -0.02 | $41.11 | $41.09 | 1,200 |
| 11:03 AM | $41.11 | Up $0.01 | $41.11 | $41.11 | 200 |
| 11:02 AM | $41.10 | Down $ -0.01 | $41.11 | $41.09 | 2,000 |
| 11:01 AM | $41.11 | Up $0.03 | $41.11 | $41.08 | 3,200 |
| 11:00 AM | $41.08 | Up $0.01 | $41.08 | $41.06 | 6,200 |
| 10:58 AM | $41.07 | Down $ -0.01 | $41.07 | $41.07 | 100 |
| 10:58 AM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 10:57 AM | $41.08 | Up $0.00 | $41.08 | $41.07 | 200 |
| 10:56 AM | $41.08 | Up $0.04 | $41.08 | $41.04 | 6,400 |
| 10:55 AM | $41.04 | Down $ -0.02 | $41.05 | $41.04 | 2,300 |
| 10:54 AM | $41.06 | Up $0.02 | $41.06 | $41.06 | 100 |
| 10:53 AM | $41.04 | Up $0.01 | $41.04 | $41.04 | 200 |
| 10:51 AM | $41.03 | Up $0.00 | $41.04 | $41.03 | 300 |
| 10:51 AM | $41.03 | Up $0.00 | $41.04 | $41.03 | 0 |
| 10:50 AM | $41.03 | Up $0.03 | $41.04 | $41.01 | 1,900 |
| 10:49 AM | $41.00 | Down $ -0.01 | $41.00 | $40.98 | 800 |
| 10:48 AM | $41.01 | Down $ -0.06 | $41.06 | $41.01 | 1,600 |
| 10:47 AM | $41.07 | Down $ -0.01 | $41.08 | $41.07 | 2,000 |
| 10:45 AM | $41.08 | Up $0.00 | $41.08 | $41.06 | 4,900 |
| 10:45 AM | $41.08 | Up $0.00 | $41.08 | $41.06 | 0 |
| 10:44 AM | $41.08 | Up $0.00 | $41.09 | $41.07 | 1,500 |
| 10:43 AM | $41.08 | Up $0.00 | $41.08 | $41.07 | 1,000 |
| 10:42 AM | $41.08 | Down $ -0.02 | $41.10 | $41.08 | 1,100 |
| 10:41 AM | $41.10 | Up $0.01 | $41.10 | $41.09 | 2,700 |
| 10:39 AM | $41.09 | Up $0.01 | $41.09 | $41.08 | 500 |
| 10:39 AM | $41.09 | Up $0.00 | $41.09 | $41.08 | 0 |
| 10:38 AM | $41.08 | Up $0.00 | $41.08 | $41.08 | 600 |
| 10:37 AM | $41.08 | Down $ -0.01 | $41.08 | $41.08 | 2,200 |
| 10:36 AM | $41.09 | Up $0.01 | $41.09 | $41.09 | 200 |
| 10:35 AM | $41.08 | Up $0.00 | $41.09 | $41.08 | 1,600 |
| 10:34 AM | $41.08 | Up $0.02 | $41.08 | $41.05 | 5,500 |
| 10:33 AM | $41.06 | Down $0.00 | $41.07 | $41.06 | 1,600 |
| 10:32 AM | $41.07 | Down $ -0.02 | $41.09 | $41.07 | 5,500 |
| 10:29 AM | $41.08 | Up $0.00 | $41.09 | $41.08 | 900 |
| 10:29 AM | $41.08 | Up $0.00 | $41.09 | $41.08 | 0 |
| 10:29 AM | $41.08 | Up $0.00 | $41.09 | $41.08 | 0 |
| 10:28 AM | $41.08 | Up $0.00 | $41.08 | $41.08 | 1,300 |
| 10:27 AM | $41.08 | Up $0.00 | $41.10 | $41.08 | 500 |
| 10:25 AM | $41.08 | Up $0.00 | $41.09 | $41.08 | 1,000 |
| 10:25 AM | $41.08 | Up $0.00 | $41.09 | $41.08 | 0 |
| 10:24 AM | $41.08 | Up $0.01 | $41.08 | $41.08 | 1,700 |
| 10:23 AM | $41.07 | Down $ -0.01 | $41.07 | $41.06 | 2,700 |
| 10:21 AM | $41.08 | Up $0.00 | $41.08 | $41.06 | 3,800 |
| 10:21 AM | $41.08 | Up $0.00 | $41.08 | $41.06 | 0 |
| 10:20 AM | $41.08 | Down $ -0.03 | $41.10 | $41.08 | 4,000 |
| 10:19 AM | $41.11 | Up $0.01 | $41.11 | $41.09 | 4,100 |
| 10:18 AM | $41.10 | Up $0.00 | $41.10 | $41.10 | 100 |
| 10:17 AM | $41.10 | Up $0.02 | $41.10 | $41.09 | 400 |
| 10:16 AM | $41.08 | Down $ -0.01 | $41.08 | $41.08 | 700 |
| 10:15 AM | $41.09 | Up $0.02 | $41.09 | $41.06 | 6,000 |
| 10:13 AM | $41.07 | Up $0.02 | $41.07 | $41.05 | 500 |
| 10:13 AM | $41.07 | Up $0.00 | $41.07 | $41.05 | 0 |
| 10:12 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 600 |
| 10:11 AM | $41.05 | Up $0.05 | $41.05 | $41.02 | 2,300 |
| 10:10 AM | $41.00 | Down $ -0.01 | $41.00 | $41.00 | 1,000 |
| 10:09 AM | $41.01 | Up $0.00 | $41.01 | $41.01 | 200 |
| 10:08 AM | $41.01 | Up $0.01 | $41.01 | $41.01 | 200 |
| 10:07 AM | $41.00 | Up $0.01 | $41.00 | $40.99 | 1,800 |
| 10:06 AM | $40.99 | Down $ -0.01 | $40.99 | $40.99 | 200 |
| 10:05 AM | $41.00 | Up $0.00 | $41.00 | $40.99 | 400 |
| 10:04 AM | $41.00 | Down $ -0.02 | $41.04 | $41.00 | 3,900 |
| 10:03 AM | $41.02 | Up $0.02 | $41.02 | $41.00 | 700 |
| 10:02 AM | $41.00 | Up $0.00 | $41.01 | $41.00 | 2,100 |
| 10:01 AM | $41.00 | Down $ -0.03 | $41.04 | $40.99 | 3,400 |
| 10:00 AM | $41.03 | Up $0.01 | $41.03 | $41.02 | 500 |
| 09:59 AM | $41.02 | Down $ -0.01 | $41.02 | $41.02 | 500 |
| 09:58 AM | $41.03 | Up $0.01 | $41.04 | $41.02 | 700 |
| 09:57 AM | $41.02 | Down $ -0.02 | $41.02 | $41.02 | 100 |
| 09:56 AM | $41.04 | Up $0.02 | $41.04 | $41.04 | 200 |
| 09:54 AM | $41.02 | Up $0.01 | $41.03 | $41.02 | 200 |
| 09:54 AM | $41.02 | Up $0.00 | $41.03 | $41.02 | 0 |
| 09:53 AM | $41.01 | Up $0.01 | $41.03 | $41.01 | 1,500 |
| 09:52 AM | $41.00 | Down $ -0.03 | $41.03 | $41.00 | 3,600 |
| 09:51 AM | $41.03 | Down $ -0.01 | $41.03 | $41.03 | 400 |
| 09:50 AM | $41.04 | Up $0.01 | $41.04 | $41.04 | 100 |
| 09:49 AM | $41.03 | Up $0.02 | $41.03 | $40.99 | 2,200 |
| 09:48 AM | $41.01 | Down $ -0.03 | $41.06 | $41.01 | 2,900 |
| 09:46 AM | $41.04 | Down $ -0.01 | $41.04 | $41.04 | 400 |
| 09:46 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 09:45 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 400 |
| 09:44 AM | $41.05 | Up $0.01 | $41.07 | $41.05 | 1,000 |
| 09:41 AM | $41.04 | Down $ -0.04 | $41.07 | $41.04 | 1,800 |
| 09:41 AM | $41.04 | Up $0.00 | $41.07 | $41.04 | 0 |
| 09:41 AM | $41.04 | Up $0.00 | $41.07 | $41.04 | 0 |
| 09:40 AM | $41.08 | Up $0.00 | $41.08 | $41.08 | 1,100 |
| 09:39 AM | $41.08 | Up $0.08 | $41.08 | $41.02 | 1,200 |
| 09:37 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 1,400 |
| 09:37 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 09:36 AM | $41.00 | Up $0.00 | $41.02 | $40.99 | 3,500 |
| 09:35 AM | $41.00 | Up $0.01 | $41.05 | $40.99 | 18,600 |
| 09:33 AM | $40.99 | Up $0.02 | $40.99 | $40.97 | 300 |
| 09:33 AM | $40.99 | Up $0.00 | $40.99 | $40.97 | 0 |
| 09:31 AM | $40.97 | Up $0.11 | $40.97 | $40.92 | 400 |
| 09:31 AM | $40.97 | Up $0.00 | $40.97 | $40.92 | 0 |
| 09:30 AM | $40.86 | Up $0.04 | $40.89 | $40.82 | 8,900 |
| Previous close | $40.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/08/2024 | $41.37 | $41.19 | $41.50 | $41.11 | 2,065,300 |
| 29/08/2024 | $40.82 | $40.88 | $40.99 | $40.73 | 3,146,800 |
| 28/08/2024 | $40.51 | $40.55 | $40.63 | $40.27 | 1,162,900 |
| 27/08/2024 | $40.36 | $40.18 | $40.53 | $40.15 | 1,551,800 |
| 26/08/2024 | $39.87 | $39.79 | $39.92 | $39.72 | 599,500 |
| 23/08/2024 | $39.58 | $39.54 | $39.67 | $39.46 | 667,700 |
| 22/08/2024 | $39.32 | $39.40 | $39.51 | $39.18 | 421,300 |
| 21/08/2024 | $39.21 | $39.30 | $39.42 | $39.13 | 627,100 |
| 20/08/2024 | $39.18 | $39.02 | $39.28 | $38.91 | 607,200 |
| 19/08/2024 | $39.10 | $39.20 | $39.22 | $39.04 | 1,272,100 |
| 16/08/2024 | $38.90 | $38.78 | $38.90 | $38.74 | 454,600 |
| 15/08/2024 | $38.70 | $38.75 | $38.83 | $38.63 | 820,500 |
| 14/08/2024 | $38.27 | $38.09 | $38.31 | $38.04 | 1,196,900 |
| 13/08/2024 | $37.77 | $37.89 | $37.92 | $37.70 | 797,300 |
| 12/08/2024 | $37.45 | $37.40 | $37.62 | $37.31 | 1,698,000 |
| 09/08/2024 | $36.71 | $36.69 | $36.84 | $36.53 | 1,244,300 |
| 08/08/2024 | $36.14 | $36.48 | $36.67 | $36.09 | 1,284,300 |
| 07/08/2024 | $36.46 | $37.23 | $37.23 | $36.40 | 1,459,300 |
| 06/08/2024 | $37.62 | $37.39 | $37.65 | $37.20 | 1,007,300 |
| 02/08/2024 | $37.86 | $37.60 | $37.88 | $37.48 | 1,204,000 |
| 01/08/2024 | $39.51 | $39.23 | $39.58 | $39.15 | 835,400 |
| 31/07/2024 | $39.96 | $39.99 | $40.13 | $39.85 | 1,350,200 |
| 30/07/2024 | $39.97 | $40.23 | $40.38 | $39.91 | 1,139,100 |
| 29/07/2024 | $40.03 | $39.90 | $40.08 | $39.80 | 729,700 |
| 26/07/2024 | $39.91 | $39.99 | $40.14 | $39.81 | 3,290,000 |
| 25/07/2024 | $39.77 | $39.79 | $39.94 | $39.68 | 1,030,800 |
| 24/07/2024 | $39.03 | $39.15 | $39.24 | $39.00 | 1,031,200 |
| 23/07/2024 | $39.14 | $39.17 | $39.21 | $39.08 | 1,199,200 |
| 22/07/2024 | $39.03 | $39.18 | $39.22 | $38.97 | 3,824,100 |
| 19/07/2024 | $39.07 | $39.12 | $39.18 | $39.04 | 429,700 |
Graphs are not available, please refer to the detailed table