Find a quote
STELCO HOLDINGS INC
65.00 Up 27.64 (42.52 %)
Delayed : 2024/07/15 16:00:01
- Previous close $37.36
- Opening $62.50
- Price Bid $64.73
- Price Ask $64.73
- Size Bid 2
- Size Ask 5
- Today High $65.47
- Today Low $62.50
- 52 Weeks High $65.47
- 52 Weeks Low $32.93
- Volume 3,150,485
Fundamentals
- P/E Ratio : 9.25
- Earnings/Share : 0.69
- Dividends/Share : $0.50
- Current Div. Yield : 3.08
- Market Cap (M) : 3,572.86
- Shares Out (M) : 54.97
- Exchange : XTSE
- Ex Dividend Date : 2024/05/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.00 | Up $0.00 | $65.00 | $65.00 | 62,200 |
| 03:59 PM | $65.00 | Up $0.00 | $65.01 | $65.00 | 11,400 |
| 03:58 PM | $65.00 | Up $0.00 | $65.01 | $65.00 | 11,400 |
| 03:57 PM | $65.00 | Up $0.00 | $65.01 | $65.00 | 5,300 |
| 03:56 PM | $65.00 | Down $ -0.01 | $65.01 | $65.00 | 6,900 |
| 03:55 PM | $65.01 | Up $0.01 | $65.01 | $65.00 | 5,900 |
| 03:54 PM | $65.00 | Down $ -0.04 | $65.05 | $65.00 | 12,000 |
| 03:53 PM | $65.04 | Down $ -0.01 | $65.06 | $65.01 | 23,300 |
| 03:52 PM | $65.05 | Up $0.00 | $65.06 | $65.05 | 3,800 |
| 03:51 PM | $65.05 | Up $0.05 | $65.05 | $65.01 | 7,600 |
| 03:50 PM | $65.00 | Down $ -0.10 | $65.09 | $65.00 | 31,300 |
| 03:49 PM | $65.10 | Up $0.00 | $65.10 | $65.09 | 1,900 |
| 03:48 PM | $65.10 | Up $0.01 | $65.10 | $65.09 | 9,600 |
| 03:47 PM | $65.09 | Down $ -0.06 | $65.16 | $65.09 | 3,200 |
| 03:46 PM | $65.15 | Down $ -0.02 | $65.16 | $65.15 | 1,300 |
| 03:45 PM | $65.17 | Up $0.03 | $65.17 | $65.12 | 5,900 |
| 03:44 PM | $65.14 | Up $0.03 | $65.19 | $65.10 | 8,000 |
| 03:43 PM | $65.11 | Down $ -0.04 | $65.15 | $65.11 | 2,000 |
| 03:42 PM | $65.15 | Up $0.00 | $65.22 | $65.15 | 8,100 |
| 03:41 PM | $65.15 | Up $0.04 | $65.15 | $65.13 | 1,600 |
| 03:40 PM | $65.11 | Up $0.00 | $65.12 | $65.10 | 2,700 |
| 03:39 PM | $65.11 | Up $0.00 | $65.11 | $65.09 | 6,000 |
| 03:38 PM | $65.11 | Up $0.04 | $65.12 | $65.11 | 1,500 |
| 03:37 PM | $65.07 | Down $ -0.04 | $65.14 | $65.07 | 6,000 |
| 03:36 PM | $65.11 | Up $0.02 | $65.14 | $65.09 | 9,800 |
| 03:35 PM | $65.09 | Up $0.00 | $65.10 | $65.08 | 6,100 |
| 03:34 PM | $65.09 | Down $ -0.02 | $65.11 | $65.09 | 5,300 |
| 03:33 PM | $65.11 | Down $ -0.02 | $65.12 | $65.11 | 5,300 |
| 03:32 PM | $65.13 | Down $ -0.04 | $65.16 | $65.11 | 5,500 |
| 03:31 PM | $65.17 | Down $ -0.01 | $65.18 | $65.16 | 1,200 |
| 03:30 PM | $65.18 | Up $0.10 | $65.18 | $65.09 | 7,500 |
| 03:29 PM | $65.08 | Down $ -0.02 | $65.09 | $65.08 | 6,800 |
| 03:28 PM | $65.10 | Down $ -0.03 | $65.14 | $65.10 | 5,900 |
| 03:27 PM | $65.13 | Up $0.00 | $65.13 | $65.13 | 1,000 |
| 03:26 PM | $65.13 | Down $ -0.04 | $65.15 | $65.13 | 800 |
| 03:25 PM | $65.17 | Up $0.05 | $65.17 | $65.10 | 2,300 |
| 03:24 PM | $65.13 | Up $0.00 | $65.15 | $65.11 | 1,300 |
| 03:22 PM | $65.12 | Down $ -0.05 | $65.19 | $65.12 | 2,300 |
| 03:22 PM | $65.12 | Up $0.00 | $65.19 | $65.12 | 0 |
| 03:21 PM | $65.17 | Down $ -0.03 | $65.19 | $65.12 | 5,300 |
| 03:20 PM | $65.20 | Up $0.00 | $65.20 | $65.20 | 700 |
| 03:19 PM | $65.20 | Up $0.05 | $65.21 | $65.15 | 4,900 |
| 03:18 PM | $65.15 | Up $0.00 | $65.16 | $65.15 | 12,900 |
| 03:17 PM | $65.15 | Up $0.01 | $65.15 | $65.14 | 1,000 |
| 03:16 PM | $65.14 | Down $ -0.01 | $65.18 | $65.14 | 4,500 |
| 03:15 PM | $65.15 | Up $0.00 | $65.15 | $65.14 | 600 |
| 03:14 PM | $65.15 | Up $0.00 | $65.15 | $65.15 | 200 |
| 03:13 PM | $65.15 | Up $0.05 | $65.15 | $65.09 | 4,200 |
| 03:12 PM | $65.10 | Up $0.01 | $65.10 | $65.10 | 200 |
| 03:11 PM | $65.09 | Up $0.01 | $65.10 | $65.07 | 2,900 |
| 03:10 PM | $65.08 | Up $0.02 | $65.08 | $65.05 | 12,700 |
| 03:09 PM | $65.07 | Down $0.00 | $65.07 | $65.07 | 100 |
| 03:08 PM | $65.07 | Up $0.00 | $65.07 | $65.07 | 600 |
| 03:07 PM | $65.07 | Up $0.01 | $65.07 | $65.06 | 1,800 |
| 03:06 PM | $65.06 | Down $ -0.02 | $65.07 | $65.06 | 2,300 |
| 03:05 PM | $65.08 | Down $ -0.02 | $65.10 | $65.08 | 1,000 |
| 03:04 PM | $65.10 | Down $ -0.01 | $65.13 | $65.10 | 2,200 |
| 03:03 PM | $65.11 | Down $ -0.02 | $65.13 | $65.11 | 2,900 |
| 03:02 PM | $65.13 | Down $ -0.07 | $65.19 | $65.13 | 6,000 |
| 03:01 PM | $65.20 | Up $0.05 | $65.20 | $65.15 | 3,500 |
| 03:00 PM | $65.15 | Up $0.01 | $65.15 | $65.15 | 700 |
| 02:59 PM | $65.14 | Up $0.03 | $65.14 | $65.13 | 2,000 |
| 02:58 PM | $65.11 | Up $0.01 | $65.13 | $65.10 | 6,500 |
| 02:57 PM | $65.10 | Up $0.00 | $65.10 | $65.09 | 1,900 |
| 02:56 PM | $65.10 | Up $0.04 | $65.10 | $65.04 | 6,100 |
| 02:55 PM | $65.06 | Up $0.02 | $65.06 | $65.04 | 2,700 |
| 02:54 PM | $65.04 | Up $0.00 | $65.05 | $65.04 | 4,000 |
| 02:53 PM | $65.04 | Down $ -0.01 | $65.04 | $65.04 | 2,400 |
| 02:52 PM | $65.05 | Up $0.02 | $65.05 | $65.02 | 3,600 |
| 02:51 PM | $65.03 | Up $0.00 | $65.04 | $65.03 | 300 |
| 02:50 PM | $65.03 | Up $0.03 | $65.05 | $65.01 | 3,300 |
| 02:49 PM | $65.00 | Up $0.00 | $65.01 | $65.00 | 1,900 |
| 02:48 PM | $65.00 | Up $0.00 | $65.00 | $65.00 | 2,700 |
| 02:47 PM | $65.00 | Up $0.01 | $65.00 | $65.00 | 4,200 |
| 02:46 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 300 |
| 02:45 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 2,600 |
| 02:44 PM | $64.99 | Down $ -0.01 | $65.01 | $64.99 | 2,000 |
| 02:43 PM | $65.00 | Down $ -0.01 | $65.01 | $65.00 | 4,600 |
| 02:42 PM | $65.01 | Up $0.01 | $65.01 | $65.00 | 400 |
| 02:41 PM | $65.00 | Up $0.00 | $65.02 | $65.00 | 3,600 |
| 02:40 PM | $65.00 | Down $ -0.01 | $65.01 | $65.00 | 2,600 |
| 02:39 PM | $65.01 | Up $0.02 | $65.01 | $64.99 | 1,400 |
| 02:38 PM | $64.99 | Up $0.00 | $65.01 | $64.99 | 9,100 |
| 02:37 PM | $64.99 | Up $0.00 | $65.00 | $64.99 | 2,600 |
| 02:36 PM | $64.99 | Up $0.00 | $65.01 | $64.99 | 6,800 |
| 02:35 PM | $64.99 | Up $0.00 | $65.00 | $64.99 | 3,200 |
| 02:34 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 300 |
| 02:33 PM | $64.99 | Down $ -0.01 | $65.00 | $64.99 | 10,600 |
| 02:32 PM | $65.00 | Up $0.01 | $65.00 | $64.99 | 13,300 |
| 02:31 PM | $64.99 | Up $0.00 | $64.99 | $64.98 | 7,100 |
| 02:30 PM | $64.99 | Up $0.00 | $64.99 | $64.98 | 2,600 |
| 02:29 PM | $64.99 | Down $ -0.01 | $65.00 | $64.95 | 12,300 |
| 02:28 PM | $65.00 | Up $0.00 | $65.00 | $65.00 | 700 |
| 02:27 PM | $65.00 | Down $ -0.06 | $65.05 | $64.99 | 4,000 |
| 02:26 PM | $65.06 | Up $0.06 | $65.06 | $65.00 | 8,000 |
| 02:25 PM | $65.00 | Up $0.01 | $65.00 | $64.99 | 6,800 |
| 02:24 PM | $64.99 | Down $ -0.01 | $64.99 | $64.99 | 500 |
| 02:23 PM | $65.00 | Up $0.00 | $65.00 | $64.99 | 10,800 |
| 02:22 PM | $65.00 | Up $0.01 | $65.01 | $65.00 | 3,800 |
| 02:21 PM | $64.99 | Down $ -0.02 | $65.01 | $64.99 | 800 |
| 02:20 PM | $65.01 | Up $0.03 | $65.01 | $64.99 | 8,400 |
| 02:19 PM | $64.98 | Down $ -0.01 | $65.00 | $64.98 | 5,000 |
| 02:18 PM | $64.99 | Down $ -0.01 | $64.99 | $64.99 | 1,200 |
| 02:17 PM | $65.00 | Up $0.01 | $65.00 | $65.00 | 5,000 |
| 02:16 PM | $64.99 | Up $0.00 | $65.00 | $64.99 | 4,600 |
| 02:15 PM | $64.99 | Down $ -0.01 | $65.00 | $64.99 | 5,900 |
| 02:14 PM | $65.00 | Up $0.01 | $65.00 | $65.00 | 800 |
| 02:13 PM | $64.99 | Up $0.00 | $65.00 | $64.99 | 3,200 |
| 02:12 PM | $64.99 | Up $0.00 | $65.00 | $64.99 | 4,000 |
| 02:11 PM | $64.99 | Up $0.02 | $64.99 | $64.98 | 4,000 |
| 02:10 PM | $64.97 | Up $0.01 | $64.98 | $64.95 | 1,900 |
| 02:09 PM | $64.96 | Up $0.02 | $64.98 | $64.95 | 3,400 |
| 02:08 PM | $64.94 | Up $0.01 | $64.94 | $64.92 | 900 |
| 02:06 PM | $64.93 | Down $ -0.01 | $65.00 | $64.93 | 2,500 |
| 02:06 PM | $64.93 | Up $0.00 | $65.00 | $64.93 | 0 |
| 02:05 PM | $64.94 | Up $0.02 | $64.94 | $64.93 | 1,600 |
| 02:04 PM | $64.92 | Up $0.01 | $64.92 | $64.91 | 3,000 |
| 02:03 PM | $64.91 | Down $ -0.02 | $64.95 | $64.91 | 4,400 |
| 02:02 PM | $64.93 | Down $ -0.08 | $65.00 | $64.93 | 2,400 |
| 02:01 PM | $65.01 | Down $ -0.04 | $65.03 | $65.01 | 1,700 |
| 02:00 PM | $65.05 | Up $0.05 | $65.05 | $65.02 | 2,100 |
| 01:59 PM | $65.00 | Up $0.01 | $65.02 | $64.99 | 11,800 |
| 01:58 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 100 |
| 01:57 PM | $64.99 | Up $0.04 | $64.99 | $64.93 | 2,100 |
| 01:56 PM | $64.95 | Down $ -0.05 | $65.00 | $64.95 | 5,600 |
| 01:55 PM | $65.00 | Up $0.02 | $65.00 | $65.00 | 500 |
| 01:54 PM | $64.98 | Up $0.01 | $64.99 | $64.97 | 1,900 |
| 01:53 PM | $64.97 | Up $0.00 | $64.97 | $64.96 | 300 |
| 01:52 PM | $64.97 | Down $ -0.01 | $64.97 | $64.96 | 700 |
| 01:51 PM | $64.98 | Up $0.10 | $64.98 | $64.90 | 2,900 |
| 01:50 PM | $64.88 | Up $0.02 | $64.89 | $64.86 | 1,300 |
| 01:49 PM | $64.86 | Up $0.00 | $64.87 | $64.82 | 2,300 |
| 01:48 PM | $64.86 | Up $0.00 | $64.88 | $64.85 | 8,500 |
| 01:47 PM | $64.86 | Down $0.00 | $64.89 | $64.85 | 9,000 |
| 01:46 PM | $64.87 | Down $ -0.01 | $64.88 | $64.85 | 5,200 |
| 01:45 PM | $64.88 | Down $ -0.02 | $64.88 | $64.88 | 3,900 |
| 01:44 PM | $64.89 | Up $0.00 | $64.89 | $64.82 | 3,700 |
| 01:43 PM | $64.89 | Down $ -0.01 | $64.90 | $64.81 | 2,600 |
| 01:42 PM | $64.90 | Down $ -0.02 | $64.93 | $64.90 | 2,800 |
| 01:41 PM | $64.92 | Down $ -0.02 | $64.92 | $64.90 | 2,200 |
| 01:40 PM | $64.94 | Up $0.03 | $65.00 | $64.93 | 2,400 |
| 01:39 PM | $64.91 | Up $0.06 | $64.91 | $64.84 | 5,300 |
| 01:38 PM | $64.85 | Down $ -0.03 | $64.88 | $64.84 | 2,700 |
| 01:37 PM | $64.88 | Down $ -0.10 | $64.96 | $64.88 | 4,700 |
| 01:36 PM | $64.98 | Down $ -0.04 | $65.03 | $64.98 | 7,700 |
| 01:35 PM | $65.02 | Down $ -0.01 | $65.04 | $65.02 | 2,700 |
| 01:34 PM | $65.03 | Down $ -0.01 | $65.04 | $65.02 | 3,600 |
| 01:33 PM | $65.04 | Up $0.00 | $65.04 | $65.02 | 4,200 |
| 01:32 PM | $65.04 | Down $ -0.01 | $65.06 | $65.03 | 1,500 |
| 01:31 PM | $65.05 | Up $0.01 | $65.06 | $65.03 | 2,500 |
| 01:30 PM | $65.04 | Up $0.00 | $65.04 | $65.04 | 100 |
| 01:29 PM | $65.04 | Up $0.01 | $65.06 | $65.02 | 2,900 |
| 01:28 PM | $65.03 | Up $0.00 | $65.07 | $65.03 | 3,700 |
| 01:26 PM | $65.03 | Down $ -0.03 | $65.05 | $64.97 | 6,800 |
| 01:26 PM | $65.03 | Up $0.00 | $65.05 | $64.97 | 0 |
| 01:25 PM | $65.06 | Up $0.02 | $65.07 | $65.04 | 2,700 |
| 01:24 PM | $65.04 | Down $ -0.05 | $65.07 | $65.04 | 1,600 |
| 01:23 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 100 |
| 01:22 PM | $65.09 | Up $0.04 | $65.10 | $65.01 | 6,500 |
| 01:21 PM | $65.05 | Down $ -0.02 | $65.06 | $65.05 | 600 |
| 01:20 PM | $65.07 | Up $0.00 | $65.08 | $64.99 | 20,200 |
| 01:19 PM | $65.07 | Up $0.00 | $65.13 | $65.04 | 9,800 |
| 01:18 PM | $65.07 | Up $0.01 | $65.07 | $65.04 | 3,700 |
| 01:17 PM | $65.06 | Up $0.00 | $65.06 | $65.06 | 800 |
| 01:16 PM | $65.06 | Up $0.01 | $65.06 | $65.03 | 10,700 |
| 01:15 PM | $65.05 | Up $0.00 | $65.05 | $65.02 | 6,100 |
| 01:14 PM | $65.05 | Down $ -0.02 | $65.05 | $65.02 | 800 |
| 01:13 PM | $65.07 | Up $0.04 | $65.07 | $65.02 | 3,100 |
| 01:12 PM | $65.03 | Up $0.03 | $65.03 | $64.91 | 9,300 |
| 01:11 PM | $65.00 | Down $ -0.02 | $65.03 | $65.00 | 2,900 |
| 01:10 PM | $65.02 | Down $ -0.02 | $65.05 | $65.02 | 5,300 |
| 01:09 PM | $65.04 | Up $0.00 | $65.04 | $65.00 | 1,500 |
| 01:08 PM | $65.04 | Down $ -0.02 | $65.04 | $65.04 | 1,400 |
| 01:07 PM | $65.06 | Up $0.02 | $65.07 | $65.04 | 10,600 |
| 01:06 PM | $65.05 | Up $0.02 | $65.05 | $65.04 | 2,400 |
| 01:05 PM | $65.03 | Down $ -0.02 | $65.06 | $65.03 | 8,700 |
| 01:04 PM | $65.05 | Up $0.00 | $65.05 | $65.04 | 5,200 |
| 01:03 PM | $65.05 | Up $0.02 | $65.05 | $65.04 | 700 |
| 01:02 PM | $65.03 | Down $ -0.01 | $65.06 | $65.03 | 3,300 |
| 01:01 PM | $65.04 | Up $0.03 | $65.07 | $65.03 | 10,400 |
| 12:59 PM | $65.01 | Down $ -0.07 | $65.09 | $65.00 | 5,200 |
| 12:59 PM | $65.01 | Up $0.00 | $65.09 | $65.00 | 0 |
| 12:58 PM | $65.08 | Down $ -0.01 | $65.13 | $65.08 | 1,300 |
| 12:57 PM | $65.09 | Down $ -0.03 | $65.11 | $65.09 | 800 |
| 12:56 PM | $65.12 | Up $0.03 | $65.12 | $65.09 | 4,100 |
| 12:55 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 2,000 |
| 12:54 PM | $65.09 | Down $ -0.09 | $65.12 | $65.09 | 2,100 |
| 12:53 PM | $65.18 | Up $0.11 | $65.18 | $65.07 | 3,700 |
| 12:52 PM | $65.07 | Up $0.02 | $65.07 | $65.05 | 11,500 |
| 12:51 PM | $65.05 | Up $0.02 | $65.06 | $65.05 | 300 |
| 12:50 PM | $65.03 | Down $ -0.02 | $65.06 | $65.03 | 3,800 |
| 12:49 PM | $65.05 | Down $ -0.01 | $65.06 | $65.05 | 600 |
| 12:48 PM | $65.06 | Down $ -0.01 | $65.07 | $65.06 | 400 |
| 12:47 PM | $65.07 | Up $0.02 | $65.09 | $65.04 | 6,400 |
| 12:46 PM | $65.05 | Down $ -0.01 | $65.07 | $65.04 | 24,200 |
| 12:45 PM | $65.06 | Up $0.00 | $65.06 | $65.06 | 600 |
| 12:44 PM | $65.06 | Up $0.05 | $65.10 | $65.01 | 16,400 |
| 12:43 PM | $65.01 | Down $ -0.02 | $65.04 | $65.01 | 6,000 |
| 12:42 PM | $65.03 | Down $ -0.02 | $65.05 | $65.02 | 3,100 |
| 12:41 PM | $65.05 | Up $0.03 | $65.05 | $65.02 | 7,900 |
| 12:40 PM | $65.02 | Up $0.02 | $65.04 | $64.97 | 22,300 |
| 12:39 PM | $65.00 | Up $0.01 | $65.00 | $64.97 | 5,600 |
| 12:38 PM | $64.99 | Up $0.02 | $65.00 | $64.97 | 7,900 |
| 12:37 PM | $64.97 | Down $ -0.01 | $65.00 | $64.97 | 2,600 |
| 12:36 PM | $64.98 | Up $0.01 | $65.00 | $64.97 | 2,900 |
| 12:35 PM | $64.97 | Up $0.03 | $64.97 | $64.95 | 4,500 |
| 12:34 PM | $64.94 | Down $ -0.01 | $64.94 | $64.94 | 1,200 |
| 12:33 PM | $64.95 | Up $0.00 | $64.95 | $64.94 | 1,000 |
| 12:32 PM | $64.95 | Up $0.02 | $64.95 | $64.92 | 4,900 |
| 12:30 PM | $64.93 | Down $ -0.03 | $64.94 | $64.93 | 900 |
| 12:30 PM | $64.93 | Up $0.00 | $64.94 | $64.93 | 0 |
| 12:29 PM | $64.96 | Up $0.00 | $64.96 | $64.93 | 4,800 |
| 12:28 PM | $64.96 | Up $0.00 | $64.96 | $64.94 | 1,900 |
| 12:27 PM | $64.96 | Up $0.00 | $64.98 | $64.92 | 6,700 |
| 12:26 PM | $64.96 | Up $0.00 | $64.96 | $64.90 | 16,100 |
| 12:25 PM | $64.96 | Down $ -0.01 | $64.97 | $64.93 | 1,800 |
| 12:24 PM | $64.97 | Up $0.02 | $64.97 | $64.93 | 9,000 |
| 12:23 PM | $64.95 | Up $0.01 | $64.95 | $64.92 | 3,300 |
| 12:22 PM | $64.94 | Down $ -0.01 | $64.94 | $64.92 | 1,900 |
| 12:21 PM | $64.95 | Up $0.03 | $64.96 | $64.91 | 6,000 |
| 12:20 PM | $64.92 | Up $0.02 | $64.92 | $64.87 | 4,400 |
| 12:19 PM | $64.90 | Down $ -0.05 | $64.93 | $64.90 | 900 |
| 12:18 PM | $64.95 | Up $0.03 | $64.95 | $64.90 | 4,200 |
| 12:17 PM | $64.92 | Down $ -0.03 | $64.95 | $64.92 | 2,300 |
| 12:16 PM | $64.95 | Up $0.01 | $64.96 | $64.94 | 3,700 |
| 12:15 PM | $64.94 | Down $ -0.01 | $65.00 | $64.94 | 7,800 |
| 12:14 PM | $64.95 | Down $ -0.01 | $64.96 | $64.94 | 500 |
| 12:13 PM | $64.96 | Up $0.00 | $64.96 | $64.94 | 600 |
| 12:12 PM | $64.96 | Up $0.00 | $65.00 | $64.96 | 4,800 |
| 12:11 PM | $64.96 | Up $0.02 | $64.97 | $64.95 | 2,700 |
| 12:10 PM | $64.94 | Up $0.00 | $64.94 | $64.92 | 1,400 |
| 12:09 PM | $64.93 | Down $ -0.01 | $64.96 | $64.92 | 5,100 |
| 12:08 PM | $64.94 | Down $ -0.02 | $64.95 | $64.94 | 1,200 |
| 12:07 PM | $64.96 | Up $0.00 | $64.96 | $64.94 | 4,000 |
| 12:06 PM | $64.96 | Up $0.04 | $64.97 | $64.91 | 4,400 |
| 12:05 PM | $64.92 | Up $0.01 | $64.92 | $64.92 | 100 |
| 12:04 PM | $64.91 | Up $0.01 | $64.92 | $64.88 | 10,100 |
| 12:03 PM | $64.90 | Up $0.04 | $64.90 | $64.86 | 10,200 |
| 12:02 PM | $64.87 | Down $ -0.01 | $64.87 | $64.87 | 100 |
| 12:01 PM | $64.87 | Down $ -0.03 | $64.90 | $64.87 | 6,300 |
| 12:00 PM | $64.90 | Up $0.00 | $64.95 | $64.88 | 11,700 |
| 11:59 AM | $64.90 | Up $0.04 | $64.90 | $64.84 | 3,100 |
| 11:58 AM | $64.86 | Up $0.08 | $64.88 | $64.72 | 49,500 |
| 11:57 AM | $64.78 | Up $0.07 | $64.81 | $64.70 | 2,800 |
| 11:56 AM | $64.71 | Up $0.02 | $64.71 | $64.66 | 1,800 |
| 11:55 AM | $64.69 | Down $ -0.09 | $64.75 | $64.68 | 1,800 |
| 11:54 AM | $64.78 | Up $0.03 | $64.78 | $64.75 | 1,600 |
| 11:53 AM | $64.75 | Up $0.00 | $64.75 | $64.71 | 1,200 |
| 11:52 AM | $64.75 | Down $ -0.02 | $64.79 | $64.74 | 52,200 |
| 11:51 AM | $64.77 | Down $ -0.02 | $64.80 | $64.70 | 5,300 |
| 11:50 AM | $64.79 | Down $ -0.03 | $64.82 | $64.79 | 10,000 |
| 11:49 AM | $64.82 | Up $0.00 | $64.84 | $64.80 | 7,800 |
| 11:48 AM | $64.82 | Down $ -0.09 | $64.91 | $64.80 | 11,900 |
| 11:47 AM | $64.91 | Up $0.02 | $64.91 | $64.83 | 35,700 |
| 11:46 AM | $64.89 | Down $ -0.02 | $64.92 | $64.89 | 3,800 |
| 11:45 AM | $64.91 | Down $ -0.03 | $64.92 | $64.90 | 2,100 |
| 11:44 AM | $64.93 | Up $0.02 | $64.93 | $64.90 | 3,300 |
| 11:43 AM | $64.91 | Up $0.01 | $64.95 | $64.88 | 5,400 |
| 11:42 AM | $64.90 | Up $0.02 | $64.90 | $64.87 | 19,400 |
| 11:41 AM | $64.88 | Up $0.03 | $64.89 | $64.82 | 27,400 |
| 11:40 AM | $64.85 | Up $0.06 | $64.86 | $64.79 | 13,700 |
| 11:39 AM | $64.79 | Down $ -0.01 | $64.81 | $64.74 | 5,800 |
| 11:38 AM | $64.80 | Up $0.00 | $64.80 | $64.72 | 6,600 |
| 11:37 AM | $64.80 | Up $0.00 | $64.83 | $64.78 | 6,400 |
| 11:36 AM | $64.80 | Down $ -0.06 | $64.86 | $64.80 | 4,900 |
| 11:35 AM | $64.86 | Down $ -0.02 | $64.88 | $64.86 | 2,500 |
| 11:34 AM | $64.88 | Up $0.06 | $64.90 | $64.83 | 12,400 |
| 11:33 AM | $64.82 | Up $0.02 | $64.83 | $64.78 | 3,900 |
| 11:32 AM | $64.80 | Down $ -0.03 | $64.84 | $64.80 | 6,100 |
| 11:31 AM | $64.83 | Up $0.02 | $64.85 | $64.82 | 14,100 |
| 11:30 AM | $64.81 | Down $ -0.04 | $64.84 | $64.81 | 17,000 |
| 11:29 AM | $64.85 | Down $ -0.02 | $64.89 | $64.83 | 5,000 |
| 11:28 AM | $64.87 | Up $0.04 | $64.87 | $64.81 | 9,200 |
| 11:27 AM | $64.83 | Down $ -0.02 | $64.85 | $64.82 | 2,400 |
| 11:25 AM | $64.85 | Up $0.05 | $64.85 | $64.65 | 8,600 |
| 11:25 AM | $64.85 | Up $0.00 | $64.85 | $64.65 | 0 |
| 11:24 AM | $64.79 | Down $0.00 | $64.81 | $64.75 | 11,600 |
| 11:23 AM | $64.80 | Down $0.00 | $64.81 | $64.68 | 9,400 |
| 11:22 AM | $64.80 | Up $0.00 | $64.80 | $64.80 | 900 |
| 11:21 AM | $64.80 | Up $0.00 | $64.80 | $64.80 | 2,700 |
| 11:20 AM | $64.80 | Up $0.00 | $64.81 | $64.80 | 10,100 |
| 11:19 AM | $64.80 | Up $0.00 | $64.81 | $64.80 | 13,700 |
| 11:18 AM | $64.80 | Up $0.00 | $64.81 | $64.80 | 4,000 |
| 11:17 AM | $64.80 | Down $ -0.01 | $64.82 | $64.80 | 5,500 |
| 11:16 AM | $64.81 | Up $0.00 | $64.81 | $64.81 | 200 |
| 11:15 AM | $64.81 | Down $ -0.03 | $64.84 | $64.80 | 6,900 |
| 11:14 AM | $64.84 | Down $ -0.02 | $64.84 | $64.84 | 700 |
| 11:13 AM | $64.86 | Down $ -0.01 | $64.88 | $64.85 | 4,400 |
| 11:12 AM | $64.87 | Up $0.07 | $64.87 | $64.80 | 14,000 |
| 11:11 AM | $64.80 | Up $0.00 | $64.81 | $64.80 | 15,200 |
| 11:10 AM | $64.80 | Up $0.00 | $64.81 | $64.80 | 4,100 |
| 11:09 AM | $64.80 | Down $ -0.01 | $64.82 | $64.80 | 2,300 |
| 11:08 AM | $64.81 | Up $0.06 | $64.81 | $64.73 | 15,800 |
| 11:07 AM | $64.75 | Down $ -0.04 | $64.79 | $64.74 | 9,600 |
| 11:06 AM | $64.79 | Up $0.00 | $64.81 | $64.79 | 1,600 |
| 11:05 AM | $64.79 | Down $ -0.02 | $64.84 | $64.79 | 1,600 |
| 11:04 AM | $64.81 | Down $ -0.02 | $64.86 | $64.79 | 8,800 |
| 11:03 AM | $64.84 | Up $0.02 | $64.86 | $64.81 | 2,200 |
| 11:02 AM | $64.82 | Down $ -0.10 | $64.94 | $64.82 | 6,000 |
| 11:01 AM | $64.92 | Up $0.07 | $64.95 | $64.83 | 9,700 |
| 11:00 AM | $64.85 | Up $0.12 | $64.85 | $64.70 | 8,900 |
| 10:59 AM | $64.73 | Up $0.00 | $64.73 | $64.69 | 1,400 |
| 10:58 AM | $64.73 | Up $0.06 | $64.73 | $64.66 | 2,200 |
| 10:57 AM | $64.68 | Down $ -0.03 | $64.73 | $64.66 | 4,000 |
| 10:56 AM | $64.70 | Up $0.03 | $64.70 | $64.66 | 2,100 |
| 10:55 AM | $64.67 | Down $ -0.01 | $64.67 | $64.62 | 8,700 |
| 10:54 AM | $64.68 | Up $0.07 | $64.68 | $64.61 | 57,500 |
| 10:53 AM | $64.61 | Down $ -0.02 | $64.62 | $64.61 | 300 |
| 10:52 AM | $64.63 | Down $ -0.04 | $64.65 | $64.60 | 13,700 |
| 10:51 AM | $64.67 | Up $0.09 | $64.68 | $64.57 | 10,300 |
| 10:50 AM | $64.58 | Up $0.02 | $64.63 | $64.56 | 13,200 |
| 10:49 AM | $64.56 | Down $ -0.04 | $64.60 | $64.56 | 9,200 |
| 10:48 AM | $64.60 | Up $0.01 | $64.60 | $64.59 | 27,600 |
| 10:47 AM | $64.59 | Up $0.03 | $64.60 | $64.56 | 6,900 |
| 10:46 AM | $64.56 | Down $ -0.02 | $64.58 | $64.55 | 5,300 |
| 10:45 AM | $64.58 | Down $ -0.01 | $64.59 | $64.58 | 600 |
| 10:44 AM | $64.59 | Up $0.03 | $64.59 | $64.55 | 4,800 |
| 10:43 AM | $64.56 | Down $ -0.02 | $64.59 | $64.56 | 1,500 |
| 10:42 AM | $64.58 | Up $0.01 | $64.60 | $64.57 | 36,500 |
| 10:41 AM | $64.57 | Up $0.01 | $64.57 | $64.56 | 1,800 |
| 10:40 AM | $64.56 | Down $ -0.01 | $64.60 | $64.56 | 14,000 |
| 10:39 AM | $64.57 | Up $0.01 | $64.58 | $64.57 | 200 |
| 10:38 AM | $64.56 | Down $ -0.04 | $64.60 | $64.56 | 5,400 |
| 10:37 AM | $64.60 | Up $0.02 | $64.60 | $64.55 | 7,600 |
| 10:36 AM | $64.58 | Down $ -0.01 | $64.58 | $64.53 | 3,900 |
| 10:35 AM | $64.59 | Up $0.08 | $64.66 | $64.51 | 16,800 |
| 10:34 AM | $64.52 | Down $ -0.02 | $64.52 | $64.50 | 1,900 |
| 10:33 AM | $64.53 | Up $0.18 | $64.53 | $64.37 | 22,600 |
| 10:32 AM | $64.35 | Down $ -0.13 | $64.48 | $64.31 | 11,800 |
| 10:31 AM | $64.48 | Down $ -0.02 | $64.50 | $64.42 | 8,600 |
| 10:30 AM | $64.50 | Down $ -0.01 | $64.72 | $64.50 | 76,400 |
| 10:29 AM | $64.51 | Up $0.01 | $64.51 | $64.47 | 7,200 |
| 10:28 AM | $64.50 | Up $0.01 | $64.50 | $64.47 | 4,100 |
| 10:27 AM | $64.49 | Down $ -0.01 | $64.51 | $64.49 | 4,400 |
| 10:26 AM | $64.50 | Up $0.00 | $64.50 | $64.47 | 1,600 |
| 10:25 AM | $64.50 | Down $ -0.01 | $64.52 | $64.49 | 3,000 |
| 10:24 AM | $64.51 | Up $0.24 | $64.51 | $64.28 | 8,100 |
| 10:23 AM | $64.27 | Down $ -0.22 | $64.48 | $64.27 | 3,700 |
| 10:22 AM | $64.49 | Up $0.01 | $64.51 | $64.46 | 16,000 |
| 10:21 AM | $64.48 | Down $ -0.03 | $64.51 | $64.40 | 24,400 |
| 10:20 AM | $64.51 | Up $0.01 | $64.51 | $64.44 | 9,000 |
| 10:19 AM | $64.51 | Up $0.02 | $64.51 | $64.44 | 4,600 |
| 10:18 AM | $64.48 | Up $0.00 | $64.51 | $64.47 | 7,100 |
| 10:17 AM | $64.48 | Up $0.02 | $64.49 | $64.40 | 10,500 |
| 10:16 AM | $64.46 | Down $ -0.03 | $64.51 | $64.44 | 13,900 |
| 10:15 AM | $64.49 | Down $ -0.02 | $64.52 | $64.45 | 76,100 |
| 10:14 AM | $64.51 | Down $ -0.02 | $64.55 | $64.49 | 23,300 |
| 10:13 AM | $64.53 | Up $0.05 | $64.53 | $64.47 | 9,100 |
| 10:12 AM | $64.48 | Down $ -0.01 | $64.53 | $64.48 | 15,100 |
| 10:11 AM | $64.49 | Up $0.01 | $64.52 | $64.48 | 14,900 |
| 10:10 AM | $64.48 | Down $ -0.03 | $64.52 | $64.47 | 22,700 |
| 10:09 AM | $64.51 | Up $0.06 | $64.52 | $64.46 | 8,800 |
| 10:08 AM | $64.45 | Up $0.00 | $64.49 | $64.45 | 2,600 |
| 10:07 AM | $64.45 | Down $ -0.07 | $64.48 | $64.42 | 9,000 |
| 10:06 AM | $64.52 | Down $ -0.03 | $64.54 | $64.46 | 9,600 |
| 10:05 AM | $64.55 | Up $0.03 | $64.55 | $64.45 | 17,600 |
| 10:04 AM | $64.52 | Up $0.02 | $64.54 | $64.36 | 5,500 |
| 10:03 AM | $64.50 | Up $0.22 | $64.54 | $64.35 | 4,600 |
| 10:02 AM | $64.28 | Up $0.14 | $64.58 | $64.01 | 9,000 |
| 10:01 AM | $64.14 | Down $ -0.41 | $64.59 | $64.14 | 5,800 |
| 10:00 AM | $64.55 | Up $0.00 | $64.60 | $64.46 | 21,600 |
| 09:59 AM | $64.55 | Up $0.00 | $64.65 | $64.55 | 17,000 |
| 09:58 AM | $64.55 | Down $ -0.17 | $64.73 | $64.55 | 9,800 |
| 09:57 AM | $64.72 | Up $0.11 | $64.72 | $64.50 | 36,600 |
| 09:56 AM | $64.61 | Up $0.00 | $64.65 | $64.58 | 13,600 |
| 09:55 AM | $64.61 | Down $ -0.06 | $64.65 | $64.58 | 9,700 |
| 09:54 AM | $64.67 | Up $0.07 | $64.75 | $64.60 | 6,600 |
| 09:53 AM | $64.60 | Down $ -0.02 | $64.69 | $64.58 | 17,400 |
| 09:52 AM | $64.62 | Down $ -0.09 | $64.72 | $64.55 | 5,000 |
| 09:51 AM | $64.70 | Up $0.18 | $64.70 | $64.51 | 22,600 |
| 09:50 AM | $64.52 | Up $0.02 | $64.56 | $64.51 | 31,100 |
| 09:49 AM | $64.50 | Up $0.06 | $64.55 | $64.31 | 45,700 |
| 09:48 AM | $64.44 | Down $ -0.07 | $64.61 | $64.27 | 22,400 |
| 09:47 AM | $64.51 | Down $ -0.38 | $64.90 | $64.46 | 11,700 |
| 09:46 AM | $64.89 | Up $0.00 | $64.90 | $64.66 | 14,500 |
| 09:45 AM | $64.89 | Up $0.88 | $64.90 | $64.36 | 36,100 |
| 09:44 AM | $64.01 | Down $ -0.91 | $64.99 | $63.20 | 8,800 |
| 09:43 AM | $64.92 | Down $ -0.14 | $65.10 | $64.88 | 18,800 |
| 09:42 AM | $65.06 | Up $0.12 | $65.47 | $64.60 | 76,300 |
| 09:41 AM | $64.95 | Up $0.07 | $65.00 | $64.92 | 16,400 |
| 09:40 AM | $64.87 | Down $ -0.03 | $64.97 | $64.85 | 9,900 |
| 09:39 AM | $64.90 | Down $ -0.05 | $65.00 | $64.86 | 33,800 |
| 09:38 AM | $64.95 | Up $0.11 | $64.95 | $64.56 | 20,500 |
| 09:37 AM | $64.85 | Up $0.32 | $65.00 | $64.50 | 28,400 |
| 09:36 AM | $64.53 | Up $0.09 | $64.53 | $64.08 | 41,800 |
| 09:35 AM | $64.44 | Up $0.40 | $64.45 | $63.42 | 43,100 |
| 09:34 AM | $64.04 | Down $ -0.52 | $64.59 | $63.50 | 34,900 |
| 09:33 AM | $64.56 | Up $0.02 | $64.73 | $64.17 | 25,900 |
| 09:32 AM | $64.54 | Up $0.86 | $64.99 | $63.68 | 21,400 |
| 09:31 AM | $63.68 | Up $26.32 | $63.92 | $62.50 | 37,300 |
| Previous close | $37.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $65.00 | $64.90 | $65.22 | $64.81 | 1,138,400 |
| 12/07/2024 | $37.36 | $37.11 | $37.50 | $37.10 | 62,800 |
| 11/07/2024 | $36.97 | $36.54 | $37.20 | $36.52 | 162,700 |
| 10/07/2024 | $36.22 | $36.03 | $36.28 | $35.70 | 152,000 |
| 09/07/2024 | $35.73 | $35.79 | $35.85 | $35.55 | 40,000 |
| 08/07/2024 | $36.20 | $35.38 | $36.32 | $35.38 | 64,800 |
| 05/07/2024 | $35.58 | $35.69 | $36.02 | $35.53 | 126,900 |
| 04/07/2024 | $36.09 | $36.25 | $36.30 | $36.09 | 26,300 |
| 03/07/2024 | $36.12 | $36.39 | $36.43 | $36.10 | 52,800 |
| 02/07/2024 | $36.09 | $36.53 | $36.61 | $35.97 | 113,500 |
| 28/06/2024 | $37.17 | $37.57 | $37.61 | $37.13 | 50,200 |
| 27/06/2024 | $36.96 | $37.10 | $37.19 | $36.81 | 56,400 |
| 26/06/2024 | $37.31 | $37.52 | $37.90 | $37.23 | 109,200 |
| 25/06/2024 | $36.64 | $36.46 | $36.77 | $36.31 | 77,500 |
| 24/06/2024 | $36.67 | $36.85 | $36.94 | $36.49 | 76,600 |
| 21/06/2024 | $36.95 | $37.28 | $37.37 | $36.80 | 413,000 |
| 20/06/2024 | $37.05 | $38.03 | $38.03 | $36.98 | 242,300 |
| 19/06/2024 | $37.69 | $37.13 | $37.75 | $36.99 | 82,700 |
| 18/06/2024 | $37.05 | $36.85 | $37.19 | $36.82 | 174,900 |
| 17/06/2024 | $37.14 | $36.74 | $37.33 | $36.73 | 553,700 |
| 14/06/2024 | $37.15 | $37.07 | $37.50 | $37.00 | 517,600 |
| 13/06/2024 | $37.37 | $37.60 | $37.82 | $37.31 | 295,500 |
| 12/06/2024 | $38.06 | $38.61 | $38.73 | $38.01 | 185,500 |
| 11/06/2024 | $37.92 | $37.69 | $38.05 | $37.56 | 195,600 |
| 10/06/2024 | $39.46 | $39.55 | $39.80 | $39.44 | 41,300 |
| 06/06/2024 | $40.14 | $39.98 | $40.33 | $39.96 | 107,500 |
| 05/06/2024 | $39.81 | $39.83 | $40.25 | $39.76 | 97,400 |
| 04/06/2024 | $39.80 | $39.78 | $40.12 | $39.75 | 181,400 |
| 03/06/2024 | $40.37 | $40.22 | $40.39 | $40.17 | 336,600 |
| 31/05/2024 | $40.76 | $40.55 | $40.89 | $40.47 | 132,100 |
Graphs are not available, please refer to the detailed table