Find a quote
TMX GROUP LIMITED
50.05 Down -1.00 (-2.00 %)
Delayed : 2025/03/13 17:40:00
- Previous close $51.05
- Opening $50.92
- Today High $51.29
- Today Low $50.00
- Price Bid $49.89
- Price Ask $49.89
- 52 Weeks High $52.80
- 52 Weeks Low $33.41
- Size Bid 1
- Size Ask 1
- Volume 488,992
Fundamentals
- P/E Ratio : 28.93
- Earnings/Share : 9.55
- Dividends/Share : $0.20
- Current Div. Yield : 1.54
- Market Cap (M) : 13,905.33
- Shares Out (M) : 277.83
- Exchange : XTSE
- Ex Dividend Date : 2025/02/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.05 | Up $0.01 | $50.05 | $50.05 | 121,600 |
| 03:59 PM | $50.04 | Down $ -0.02 | $50.06 | $50.02 | 17,700 |
| 03:58 PM | $50.06 | Down $0.00 | $50.07 | $50.05 | 10,000 |
| 03:57 PM | $50.07 | Down $ -0.02 | $50.07 | $50.05 | 13,400 |
| 03:56 PM | $50.08 | Up $0.07 | $50.12 | $50.03 | 7,000 |
| 03:55 PM | $50.01 | Down $ -0.07 | $50.13 | $50.00 | 12,000 |
| 03:54 PM | $50.08 | Down $ -0.05 | $50.14 | $50.08 | 6,100 |
| 03:53 PM | $50.13 | Down $ -0.01 | $50.15 | $50.13 | 2,300 |
| 03:52 PM | $50.14 | Up $0.00 | $50.14 | $50.13 | 1,800 |
| 03:51 PM | $50.14 | Down $ -0.02 | $50.16 | $50.14 | 2,000 |
| 03:50 PM | $50.16 | Down $ -0.05 | $50.22 | $50.15 | 7,400 |
| 03:48 PM | $50.21 | Up $0.02 | $50.21 | $50.19 | 2,300 |
| 03:48 PM | $50.21 | Up $0.00 | $50.21 | $50.19 | 0 |
| 03:47 PM | $50.19 | Up $0.01 | $50.19 | $50.18 | 400 |
| 03:46 PM | $50.18 | Down $ -0.02 | $50.21 | $50.18 | 1,000 |
| 03:45 PM | $50.20 | Down $ -0.04 | $50.23 | $50.20 | 2,100 |
| 03:44 PM | $50.24 | Up $0.07 | $50.24 | $50.18 | 2,000 |
| 03:43 PM | $50.17 | Up $0.01 | $50.17 | $50.16 | 1,600 |
| 03:42 PM | $50.16 | Up $0.00 | $50.16 | $50.16 | 100 |
| 03:41 PM | $50.16 | Up $0.02 | $50.16 | $50.11 | 2,800 |
| 03:40 PM | $50.14 | Up $0.01 | $50.14 | $50.14 | 300 |
| 03:39 PM | $50.13 | Up $0.00 | $50.14 | $50.11 | 2,800 |
| 03:38 PM | $50.13 | Up $0.01 | $50.13 | $50.11 | 1,100 |
| 03:37 PM | $50.12 | Up $0.00 | $50.12 | $50.12 | 800 |
| 03:36 PM | $50.12 | Down $ -0.02 | $50.15 | $50.12 | 900 |
| 03:35 PM | $50.14 | Down $ -0.02 | $50.15 | $50.14 | 600 |
| 03:34 PM | $50.16 | Up $0.00 | $50.18 | $50.16 | 1,900 |
| 03:33 PM | $50.16 | Down $ -0.04 | $50.18 | $50.16 | 800 |
| 03:32 PM | $50.20 | Down $ -0.03 | $50.22 | $50.20 | 1,500 |
| 03:31 PM | $50.23 | Up $0.00 | $50.23 | $50.22 | 900 |
| 03:30 PM | $50.23 | Down $ -0.02 | $50.24 | $50.22 | 1,500 |
| 03:29 PM | $50.25 | Up $0.05 | $50.25 | $50.18 | 2,400 |
| 03:28 PM | $50.20 | Down $ -0.01 | $50.21 | $50.19 | 1,200 |
| 03:27 PM | $50.21 | Down $ -0.01 | $50.22 | $50.20 | 1,300 |
| 03:26 PM | $50.21 | Down $ -0.01 | $50.21 | $50.21 | 400 |
| 03:25 PM | $50.22 | Down $ -0.03 | $50.27 | $50.22 | 400 |
| 03:24 PM | $50.25 | Down $ -0.03 | $50.29 | $50.25 | 2,000 |
| 03:23 PM | $50.28 | Up $0.01 | $50.28 | $50.27 | 800 |
| 03:22 PM | $50.27 | Up $0.02 | $50.27 | $50.23 | 1,100 |
| 03:21 PM | $50.25 | Up $0.00 | $50.27 | $50.25 | 1,500 |
| 03:20 PM | $50.25 | Up $0.02 | $50.25 | $50.21 | 2,100 |
| 03:19 PM | $50.23 | Up $0.03 | $50.23 | $50.21 | 600 |
| 03:18 PM | $50.20 | Down $ -0.09 | $50.28 | $50.20 | 1,600 |
| 03:17 PM | $50.29 | Up $0.00 | $50.29 | $50.29 | 200 |
| 03:16 PM | $50.29 | Up $0.02 | $50.33 | $50.28 | 1,700 |
| 03:15 PM | $50.27 | Down $ -0.04 | $50.29 | $50.26 | 1,300 |
| 03:14 PM | $50.31 | Up $0.02 | $50.32 | $50.29 | 1,800 |
| 03:13 PM | $50.29 | Up $0.11 | $50.29 | $50.15 | 2,700 |
| 03:12 PM | $50.18 | Up $0.03 | $50.18 | $50.14 | 1,400 |
| 03:11 PM | $50.15 | Down $ -0.02 | $50.15 | $50.15 | 300 |
| 03:10 PM | $50.17 | Down $ -0.05 | $50.20 | $50.16 | 3,200 |
| 03:08 PM | $50.22 | Down $ -0.03 | $50.25 | $50.22 | 2,600 |
| 03:08 PM | $50.22 | Up $0.00 | $50.25 | $50.22 | 0 |
| 03:06 PM | $50.25 | Up $0.02 | $50.25 | $50.25 | 800 |
| 03:06 PM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 03:05 PM | $50.23 | Down $ -0.03 | $50.24 | $50.23 | 600 |
| 03:04 PM | $50.26 | Down $0.00 | $50.26 | $50.23 | 2,100 |
| 03:03 PM | $50.26 | Up $0.00 | $50.27 | $50.26 | 500 |
| 03:02 PM | $50.26 | Down $ -0.02 | $50.26 | $50.26 | 100 |
| 03:01 PM | $50.28 | Down $ -0.01 | $50.28 | $50.27 | 500 |
| 03:00 PM | $50.29 | Down $ -0.01 | $50.30 | $50.27 | 3,000 |
| 02:58 PM | $50.30 | Up $0.01 | $50.32 | $50.26 | 2,900 |
| 02:58 PM | $50.30 | Up $0.00 | $50.32 | $50.26 | 0 |
| 02:55 PM | $50.29 | Up $0.01 | $50.35 | $50.29 | 3,600 |
| 02:55 PM | $50.29 | Up $0.00 | $50.35 | $50.29 | 0 |
| 02:55 PM | $50.29 | Up $0.00 | $50.35 | $50.29 | 0 |
| 02:54 PM | $50.28 | Up $0.00 | $50.28 | $50.24 | 1,100 |
| 02:53 PM | $50.28 | Down $ -0.03 | $50.29 | $50.28 | 200 |
| 02:52 PM | $50.31 | Up $0.00 | $50.31 | $50.31 | 300 |
| 02:51 PM | $50.31 | Down $ -0.07 | $50.36 | $50.31 | 1,000 |
| 02:50 PM | $50.38 | Up $0.01 | $50.38 | $50.38 | 700 |
| 02:49 PM | $50.37 | Up $0.01 | $50.37 | $50.37 | 100 |
| 02:48 PM | $50.36 | Down $ -0.01 | $50.36 | $50.36 | 100 |
| 02:47 PM | $50.37 | Up $0.00 | $50.40 | $50.37 | 1,300 |
| 02:46 PM | $50.37 | Down $ -0.02 | $50.37 | $50.36 | 500 |
| 02:44 PM | $50.39 | Up $0.02 | $50.42 | $50.39 | 1,600 |
| 02:44 PM | $50.39 | Up $0.00 | $50.42 | $50.39 | 0 |
| 02:43 PM | $50.37 | Down $ -0.05 | $50.41 | $50.37 | 900 |
| 02:42 PM | $50.42 | Down $ -0.01 | $50.42 | $50.42 | 100 |
| 02:40 PM | $50.43 | Up $0.01 | $50.43 | $50.43 | 500 |
| 02:40 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 02:39 PM | $50.42 | Down $ -0.02 | $50.42 | $50.42 | 100 |
| 02:37 PM | $50.44 | Up $0.11 | $50.49 | $50.35 | 4,000 |
| 02:37 PM | $50.44 | Up $0.00 | $50.49 | $50.35 | 0 |
| 02:36 PM | $50.33 | Up $0.00 | $50.33 | $50.33 | 100 |
| 02:35 PM | $50.33 | Down $ -0.01 | $50.33 | $50.33 | 300 |
| 02:34 PM | $50.34 | Down $ -0.04 | $50.34 | $50.33 | 600 |
| 02:32 PM | $50.38 | Down $ -0.01 | $50.41 | $50.38 | 1,700 |
| 02:32 PM | $50.38 | Up $0.00 | $50.41 | $50.38 | 0 |
| 02:31 PM | $50.39 | Down $ -0.02 | $50.39 | $50.39 | 500 |
| 02:30 PM | $50.41 | Down $ -0.01 | $50.42 | $50.41 | 200 |
| 02:29 PM | $50.42 | Up $0.02 | $50.42 | $50.41 | 1,200 |
| 02:28 PM | $50.40 | Down $ -0.01 | $50.41 | $50.40 | 300 |
| 02:27 PM | $50.41 | Down $ -0.02 | $50.41 | $50.41 | 300 |
| 02:26 PM | $50.43 | Down $ -0.03 | $50.43 | $50.43 | 500 |
| 02:25 PM | $50.46 | Up $0.04 | $50.46 | $50.42 | 1,300 |
| 02:24 PM | $50.42 | Up $0.01 | $50.42 | $50.42 | 500 |
| 02:23 PM | $50.42 | Down $ -0.02 | $50.42 | $50.42 | 100 |
| 02:22 PM | $50.43 | Down $ -0.03 | $50.45 | $50.43 | 800 |
| 02:21 PM | $50.46 | Up $0.01 | $50.46 | $50.46 | 200 |
| 02:20 PM | $50.45 | Up $0.07 | $50.45 | $50.40 | 1,300 |
| 02:18 PM | $50.38 | Down $ -0.02 | $50.38 | $50.38 | 100 |
| 02:18 PM | $50.38 | Up $0.00 | $50.38 | $50.38 | 0 |
| 02:16 PM | $50.40 | Down $ -0.06 | $50.46 | $50.39 | 1,100 |
| 02:16 PM | $50.40 | Up $0.00 | $50.46 | $50.39 | 0 |
| 02:15 PM | $50.46 | Down $ -0.02 | $50.49 | $50.46 | 3,000 |
| 02:14 PM | $50.48 | Up $0.03 | $50.48 | $50.46 | 1,500 |
| 02:13 PM | $50.45 | Up $0.02 | $50.45 | $50.44 | 400 |
| 02:12 PM | $50.44 | Down $0.00 | $50.44 | $50.44 | 200 |
| 02:11 PM | $50.44 | Up $0.04 | $50.44 | $50.41 | 900 |
| 02:09 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 500 |
| 02:09 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 02:08 PM | $50.40 | Up $0.01 | $50.40 | $50.40 | 300 |
| 02:07 PM | $50.39 | Down $ -0.05 | $50.39 | $50.38 | 1,400 |
| 02:05 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 500 |
| 02:05 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 02:04 PM | $50.44 | Down $ -0.03 | $50.46 | $50.44 | 700 |
| 02:03 PM | $50.47 | Down $ -0.04 | $50.50 | $50.47 | 1,300 |
| 02:02 PM | $50.51 | Up $0.02 | $50.51 | $50.50 | 200 |
| 02:01 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 500 |
| 02:00 PM | $50.49 | Up $0.04 | $50.49 | $50.43 | 1,600 |
| 01:59 PM | $50.45 | Down $ -0.02 | $50.46 | $50.45 | 700 |
| 01:58 PM | $50.47 | Down $ -0.01 | $50.48 | $50.47 | 500 |
| 01:57 PM | $50.48 | Down $ -0.03 | $50.51 | $50.48 | 1,200 |
| 01:55 PM | $50.51 | Up $0.02 | $50.51 | $50.51 | 200 |
| 01:55 PM | $50.51 | Up $0.00 | $50.51 | $50.51 | 0 |
| 01:54 PM | $50.49 | Down $0.00 | $50.49 | $50.49 | 100 |
| 01:53 PM | $50.50 | Down $ -0.02 | $50.50 | $50.50 | 200 |
| 01:52 PM | $50.51 | Up $0.10 | $50.51 | $50.46 | 1,800 |
| 01:51 PM | $50.41 | Down $ -0.04 | $50.45 | $50.41 | 1,300 |
| 01:47 PM | $50.45 | Up $0.04 | $50.46 | $50.42 | 1,300 |
| 01:47 PM | $50.45 | Up $0.00 | $50.46 | $50.42 | 0 |
| 01:47 PM | $50.45 | Up $0.00 | $50.46 | $50.42 | 0 |
| 01:47 PM | $50.45 | Up $0.00 | $50.46 | $50.42 | 0 |
| 01:46 PM | $50.41 | Up $0.01 | $50.41 | $50.41 | 100 |
| 01:44 PM | $50.40 | Up $0.08 | $50.40 | $50.34 | 1,300 |
| 01:44 PM | $50.40 | Up $0.00 | $50.40 | $50.34 | 0 |
| 01:43 PM | $50.32 | Down $ -0.06 | $50.33 | $50.31 | 300 |
| 01:39 PM | $50.38 | Down $ -0.06 | $50.39 | $50.38 | 300 |
| 01:39 PM | $50.38 | Up $0.00 | $50.39 | $50.38 | 0 |
| 01:39 PM | $50.38 | Up $0.00 | $50.39 | $50.38 | 0 |
| 01:39 PM | $50.38 | Up $0.00 | $50.39 | $50.38 | 0 |
| 01:37 PM | $50.44 | Down $ -0.01 | $50.44 | $50.44 | 100 |
| 01:37 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 01:35 PM | $50.45 | Up $0.01 | $50.49 | $50.45 | 1,100 |
| 01:35 PM | $50.45 | Up $0.00 | $50.49 | $50.45 | 0 |
| 01:34 PM | $50.44 | Down $ -0.04 | $50.47 | $50.43 | 700 |
| 01:32 PM | $50.48 | Down $ -0.01 | $50.48 | $50.48 | 800 |
| 01:32 PM | $50.48 | Up $0.00 | $50.48 | $50.48 | 0 |
| 01:31 PM | $50.49 | Up $0.01 | $50.49 | $50.48 | 500 |
| 01:30 PM | $50.48 | Up $0.02 | $50.48 | $50.48 | 1,000 |
| 01:29 PM | $50.46 | Up $0.04 | $50.47 | $50.43 | 1,700 |
| 01:27 PM | $50.42 | Down $ -0.01 | $50.46 | $50.39 | 6,100 |
| 01:27 PM | $50.42 | Up $0.00 | $50.46 | $50.39 | 0 |
| 01:26 PM | $50.43 | Down $ -0.14 | $50.56 | $50.43 | 3,700 |
| 01:25 PM | $50.57 | Up $0.01 | $50.57 | $50.57 | 400 |
| 01:24 PM | $50.56 | Down $ -0.01 | $50.58 | $50.56 | 200 |
| 01:22 PM | $50.57 | Down $ -0.04 | $50.60 | $50.57 | 300 |
| 01:22 PM | $50.57 | Up $0.00 | $50.60 | $50.57 | 0 |
| 01:21 PM | $50.61 | Up $0.00 | $50.61 | $50.60 | 300 |
| 01:20 PM | $50.61 | Up $0.03 | $50.61 | $50.59 | 500 |
| 01:18 PM | $50.58 | Down $ -0.04 | $50.61 | $50.58 | 700 |
| 01:18 PM | $50.58 | Up $0.00 | $50.61 | $50.58 | 0 |
| 01:16 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 200 |
| 01:16 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 01:15 PM | $50.62 | Down $ -0.01 | $50.62 | $50.62 | 100 |
| 01:13 PM | $50.63 | Up $0.01 | $50.63 | $50.62 | 300 |
| 01:13 PM | $50.63 | Up $0.00 | $50.63 | $50.62 | 0 |
| 01:11 PM | $50.62 | Down $ -0.03 | $50.62 | $50.62 | 600 |
| 01:11 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 01:10 PM | $50.65 | Up $0.02 | $50.65 | $50.65 | 100 |
| 01:06 PM | $50.63 | Up $0.02 | $50.67 | $50.60 | 1,700 |
| 01:06 PM | $50.63 | Up $0.00 | $50.67 | $50.60 | 0 |
| 01:06 PM | $50.63 | Up $0.00 | $50.67 | $50.60 | 0 |
| 01:06 PM | $50.63 | Up $0.00 | $50.67 | $50.60 | 0 |
| 01:05 PM | $50.61 | Down $ -0.07 | $50.70 | $50.61 | 500 |
| 01:04 PM | $50.68 | Down $ -0.02 | $50.68 | $50.68 | 200 |
| 01:02 PM | $50.70 | Down $ -0.01 | $50.70 | $50.70 | 100 |
| 01:02 PM | $50.70 | Up $0.00 | $50.70 | $50.70 | 0 |
| 01:01 PM | $50.71 | Down $ -0.01 | $50.76 | $50.71 | 800 |
| 01:00 PM | $50.72 | Up $0.01 | $50.72 | $50.72 | 400 |
| 12:59 PM | $50.71 | Up $0.02 | $50.71 | $50.71 | 100 |
| 12:57 PM | $50.70 | Down $ -0.02 | $50.72 | $50.69 | 1,100 |
| 12:57 PM | $50.70 | Up $0.00 | $50.72 | $50.69 | 0 |
| 12:55 PM | $50.71 | Up $0.01 | $50.71 | $50.68 | 700 |
| 12:55 PM | $50.71 | Up $0.00 | $50.71 | $50.68 | 0 |
| 12:53 PM | $50.70 | Up $0.02 | $50.70 | $50.70 | 100 |
| 12:53 PM | $50.70 | Up $0.00 | $50.70 | $50.70 | 0 |
| 12:52 PM | $50.68 | Up $0.02 | $50.69 | $50.67 | 800 |
| 12:49 PM | $50.66 | Up $0.06 | $50.66 | $50.62 | 700 |
| 12:49 PM | $50.66 | Up $0.00 | $50.66 | $50.62 | 0 |
| 12:49 PM | $50.66 | Up $0.00 | $50.66 | $50.62 | 0 |
| 12:48 PM | $50.60 | Up $0.00 | $50.60 | $50.58 | 1,100 |
| 12:47 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 200 |
| 12:45 PM | $50.60 | Down $ -0.01 | $50.60 | $50.60 | 100 |
| 12:45 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 12:44 PM | $50.61 | Down $ -0.04 | $50.61 | $50.61 | 200 |
| 12:41 PM | $50.65 | Up $0.04 | $50.65 | $50.65 | 100 |
| 12:41 PM | $50.65 | Up $0.00 | $50.65 | $50.65 | 0 |
| 12:41 PM | $50.65 | Up $0.00 | $50.65 | $50.65 | 0 |
| 12:39 PM | $50.61 | Up $0.00 | $50.61 | $50.61 | 100 |
| 12:39 PM | $50.61 | Up $0.00 | $50.61 | $50.61 | 0 |
| 12:38 PM | $50.61 | Down $ -0.01 | $50.61 | $50.61 | 100 |
| 12:37 PM | $50.62 | Down $ -0.02 | $50.64 | $50.62 | 600 |
| 12:36 PM | $50.64 | Down $ -0.05 | $50.67 | $50.64 | 600 |
| 12:35 PM | $50.69 | Up $0.02 | $50.69 | $50.67 | 200 |
| 12:34 PM | $50.67 | Down $ -0.02 | $50.69 | $50.67 | 1,000 |
| 12:33 PM | $50.68 | Up $0.02 | $50.68 | $50.68 | 300 |
| 12:32 PM | $50.66 | Up $0.01 | $50.66 | $50.65 | 300 |
| 12:31 PM | $50.65 | Up $0.08 | $50.68 | $50.55 | 9,400 |
| 12:29 PM | $50.57 | Down $ -0.01 | $50.57 | $50.57 | 100 |
| 12:29 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 12:28 PM | $50.58 | Down $ -0.02 | $50.58 | $50.58 | 100 |
| 12:27 PM | $50.60 | Up $0.03 | $50.60 | $50.56 | 1,400 |
| 12:26 PM | $50.57 | Down $ -0.03 | $50.58 | $50.57 | 200 |
| 12:25 PM | $50.60 | Down $ -0.02 | $50.62 | $50.60 | 2,100 |
| 12:24 PM | $50.62 | Up $0.00 | $50.62 | $50.61 | 200 |
| 12:22 PM | $50.62 | Down $ -0.06 | $50.63 | $50.62 | 200 |
| 12:22 PM | $50.62 | Up $0.00 | $50.63 | $50.62 | 0 |
| 12:20 PM | $50.68 | Up $0.00 | $50.80 | $50.68 | 5,500 |
| 12:20 PM | $50.68 | Up $0.00 | $50.80 | $50.68 | 0 |
| 12:19 PM | $50.68 | Up $0.07 | $50.68 | $50.57 | 1,400 |
| 12:18 PM | $50.61 | Up $0.01 | $50.62 | $50.59 | 800 |
| 12:17 PM | $50.60 | Up $0.12 | $50.60 | $50.50 | 6,000 |
| 12:16 PM | $50.48 | Down $ -0.07 | $50.53 | $50.48 | 300 |
| 12:15 PM | $50.55 | Down $ -0.04 | $50.57 | $50.55 | 900 |
| 12:13 PM | $50.59 | Down $ -0.04 | $50.62 | $50.59 | 300 |
| 12:13 PM | $50.59 | Up $0.00 | $50.62 | $50.59 | 0 |
| 12:12 PM | $50.63 | Up $0.02 | $50.65 | $50.63 | 1,300 |
| 12:09 PM | $50.61 | Up $0.01 | $50.61 | $50.61 | 900 |
| 12:09 PM | $50.61 | Up $0.00 | $50.61 | $50.61 | 0 |
| 12:09 PM | $50.61 | Up $0.00 | $50.61 | $50.61 | 0 |
| 12:08 PM | $50.60 | Down $ -0.02 | $50.62 | $50.60 | 1,100 |
| 12:07 PM | $50.62 | Up $0.10 | $50.63 | $50.53 | 2,700 |
| 12:06 PM | $50.52 | Up $0.02 | $50.52 | $50.51 | 1,300 |
| 12:05 PM | $50.51 | Up $0.00 | $50.51 | $50.48 | 1,400 |
| 12:04 PM | $50.51 | Up $0.00 | $50.51 | $50.51 | 2,900 |
| 12:02 PM | $50.51 | Up $0.01 | $50.51 | $50.51 | 1,400 |
| 12:02 PM | $50.51 | Up $0.00 | $50.51 | $50.51 | 0 |
| 12:01 PM | $50.50 | Down $ -0.01 | $50.51 | $50.50 | 4,300 |
| 12:00 PM | $50.51 | Up $0.00 | $50.51 | $50.51 | 1,000 |
| 11:59 AM | $50.51 | Up $0.00 | $50.51 | $50.51 | 900 |
| 11:58 AM | $50.51 | Down $ -0.02 | $50.52 | $50.51 | 300 |
| 11:57 AM | $50.53 | Down $ -0.01 | $50.53 | $50.53 | 100 |
| 11:56 AM | $50.54 | Down $ -0.04 | $50.59 | $50.54 | 1,300 |
| 11:55 AM | $50.58 | Down $ -0.01 | $50.60 | $50.58 | 400 |
| 11:54 AM | $50.59 | Up $0.00 | $50.59 | $50.59 | 200 |
| 11:53 AM | $50.59 | Down $ -0.01 | $50.59 | $50.59 | 900 |
| 11:52 AM | $50.60 | Up $0.04 | $50.60 | $50.58 | 1,900 |
| 11:51 AM | $50.56 | Up $0.02 | $50.56 | $50.55 | 200 |
| 11:50 AM | $50.55 | Down $ -0.03 | $50.56 | $50.55 | 200 |
| 11:49 AM | $50.58 | Down $ -0.03 | $50.60 | $50.57 | 2,100 |
| 11:47 AM | $50.61 | Down $ -0.01 | $50.61 | $50.59 | 1,100 |
| 11:47 AM | $50.61 | Up $0.00 | $50.61 | $50.59 | 0 |
| 11:46 AM | $50.62 | Down $ -0.04 | $50.62 | $50.62 | 200 |
| 11:45 AM | $50.66 | Down $ -0.02 | $50.67 | $50.66 | 500 |
| 11:44 AM | $50.68 | Up $0.05 | $50.68 | $50.62 | 1,100 |
| 11:43 AM | $50.63 | Up $0.04 | $50.64 | $50.59 | 500 |
| 11:42 AM | $50.59 | Up $0.06 | $50.59 | $50.53 | 1,100 |
| 11:41 AM | $50.53 | Up $0.00 | $50.53 | $50.52 | 1,700 |
| 11:40 AM | $50.53 | Up $0.00 | $50.53 | $50.53 | 200 |
| 11:39 AM | $50.53 | Down $ -0.01 | $50.54 | $50.53 | 2,000 |
| 11:38 AM | $50.54 | Down $ -0.02 | $50.55 | $50.54 | 2,900 |
| 11:37 AM | $50.56 | Up $0.00 | $50.56 | $50.56 | 100 |
| 11:36 AM | $50.56 | Up $0.00 | $50.56 | $50.54 | 2,700 |
| 11:35 AM | $50.56 | Up $0.01 | $50.56 | $50.55 | 300 |
| 11:34 AM | $50.55 | Down $ -0.01 | $50.55 | $50.55 | 400 |
| 11:33 AM | $50.56 | Up $0.02 | $50.56 | $50.55 | 500 |
| 11:32 AM | $50.55 | Down $ -0.05 | $50.55 | $50.55 | 200 |
| 11:30 AM | $50.60 | Up $0.01 | $50.60 | $50.59 | 300 |
| 11:30 AM | $50.60 | Up $0.00 | $50.60 | $50.59 | 0 |
| 11:29 AM | $50.59 | Down $ -0.04 | $50.63 | $50.59 | 600 |
| 11:28 AM | $50.63 | Up $0.03 | $50.63 | $50.61 | 1,000 |
| 11:27 AM | $50.60 | Down $ -0.01 | $50.61 | $50.60 | 200 |
| 11:26 AM | $50.61 | Up $0.00 | $50.61 | $50.61 | 200 |
| 11:25 AM | $50.61 | Up $0.00 | $50.61 | $50.59 | 400 |
| 11:24 AM | $50.61 | Up $0.00 | $50.61 | $50.61 | 100 |
| 11:23 AM | $50.61 | Down $ -0.01 | $50.62 | $50.58 | 800 |
| 11:22 AM | $50.62 | Down $ -0.01 | $50.63 | $50.62 | 200 |
| 11:21 AM | $50.63 | Down $0.00 | $50.63 | $50.63 | 400 |
| 11:20 AM | $50.64 | Up $0.04 | $50.64 | $50.59 | 1,800 |
| 11:19 AM | $50.59 | Up $0.00 | $50.59 | $50.59 | 100 |
| 11:18 AM | $50.59 | Down $ -0.05 | $50.59 | $50.59 | 400 |
| 11:15 AM | $50.64 | Down $ -0.02 | $50.64 | $50.64 | 400 |
| 11:15 AM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 11:15 AM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 11:14 AM | $50.66 | Up $0.03 | $50.66 | $50.66 | 400 |
| 11:13 AM | $50.63 | Up $0.00 | $50.63 | $50.63 | 100 |
| 11:12 AM | $50.63 | Down $ -0.06 | $50.66 | $50.63 | 1,400 |
| 11:11 AM | $50.69 | Up $0.02 | $50.69 | $50.67 | 400 |
| 11:10 AM | $50.67 | Up $0.06 | $50.68 | $50.62 | 1,300 |
| 11:07 AM | $50.61 | Down $ -0.01 | $50.61 | $50.61 | 100 |
| 11:07 AM | $50.61 | Up $0.00 | $50.61 | $50.61 | 0 |
| 11:07 AM | $50.61 | Up $0.00 | $50.61 | $50.61 | 0 |
| 11:06 AM | $50.62 | Down $ -0.08 | $50.64 | $50.62 | 400 |
| 11:01 AM | $50.70 | Up $0.02 | $50.70 | $50.69 | 200 |
| 11:01 AM | $50.70 | Up $0.00 | $50.70 | $50.69 | 0 |
| 11:01 AM | $50.70 | Up $0.00 | $50.70 | $50.69 | 0 |
| 11:01 AM | $50.70 | Up $0.00 | $50.70 | $50.69 | 0 |
| 11:01 AM | $50.70 | Up $0.00 | $50.70 | $50.69 | 0 |
| 11:00 AM | $50.68 | Up $0.00 | $50.69 | $50.67 | 1,000 |
| 10:59 AM | $50.68 | Up $0.03 | $50.68 | $50.67 | 600 |
| 10:58 AM | $50.65 | Down $ -0.02 | $50.65 | $50.65 | 100 |
| 10:57 AM | $50.67 | Up $0.00 | $50.67 | $50.64 | 700 |
| 10:56 AM | $50.67 | Up $0.00 | $50.67 | $50.66 | 400 |
| 10:55 AM | $50.67 | Down $ -0.01 | $50.67 | $50.66 | 300 |
| 10:52 AM | $50.68 | Up $0.01 | $50.68 | $50.67 | 300 |
| 10:52 AM | $50.68 | Up $0.00 | $50.68 | $50.67 | 0 |
| 10:52 AM | $50.68 | Up $0.00 | $50.68 | $50.67 | 0 |
| 10:51 AM | $50.67 | Up $0.02 | $50.67 | $50.66 | 400 |
| 10:50 AM | $50.65 | Up $0.03 | $50.65 | $50.59 | 1,000 |
| 10:49 AM | $50.62 | Up $0.03 | $50.63 | $50.60 | 1,600 |
| 10:48 AM | $50.59 | Down $ -0.03 | $50.59 | $50.59 | 300 |
| 10:46 AM | $50.62 | Up $0.00 | $50.62 | $50.62 | 800 |
| 10:46 AM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 10:44 AM | $50.62 | Down $ -0.02 | $50.62 | $50.62 | 100 |
| 10:44 AM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 10:43 AM | $50.64 | Up $0.05 | $50.64 | $50.61 | 1,000 |
| 10:42 AM | $50.60 | Up $0.00 | $50.60 | $50.60 | 100 |
| 10:40 AM | $50.59 | Up $0.01 | $50.59 | $50.59 | 100 |
| 10:40 AM | $50.59 | Up $0.00 | $50.59 | $50.59 | 0 |
| 10:39 AM | $50.58 | Down $ -0.01 | $50.58 | $50.57 | 300 |
| 10:38 AM | $50.59 | Down $ -0.05 | $50.62 | $50.59 | 500 |
| 10:37 AM | $50.64 | Up $0.00 | $50.64 | $50.64 | 100 |
| 10:34 AM | $50.64 | Down $ -0.02 | $50.64 | $50.64 | 100 |
| 10:34 AM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 10:34 AM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 10:33 AM | $50.66 | Up $0.04 | $50.66 | $50.62 | 2,300 |
| 10:32 AM | $50.62 | Up $0.00 | $50.62 | $50.62 | 500 |
| 10:31 AM | $50.62 | Up $0.00 | $50.62 | $50.62 | 900 |
| 10:30 AM | $50.62 | Up $0.01 | $50.62 | $50.62 | 100 |
| 10:28 AM | $50.61 | Up $0.00 | $50.61 | $50.61 | 100 |
| 10:28 AM | $50.61 | Up $0.00 | $50.61 | $50.61 | 0 |
| 10:25 AM | $50.61 | Up $0.03 | $50.62 | $50.61 | 700 |
| 10:25 AM | $50.61 | Up $0.00 | $50.62 | $50.61 | 0 |
| 10:25 AM | $50.61 | Up $0.00 | $50.62 | $50.61 | 0 |
| 10:24 AM | $50.58 | Down $ -0.01 | $50.58 | $50.57 | 200 |
| 10:23 AM | $50.59 | Up $0.02 | $50.59 | $50.59 | 200 |
| 10:22 AM | $50.57 | Down $ -0.04 | $50.57 | $50.55 | 600 |
| 10:20 AM | $50.61 | Down $ -0.01 | $50.63 | $50.61 | 400 |
| 10:20 AM | $50.61 | Up $0.00 | $50.63 | $50.61 | 0 |
| 10:19 AM | $50.62 | Up $0.01 | $50.62 | $50.62 | 300 |
| 10:18 AM | $50.61 | Up $0.09 | $50.61 | $50.53 | 900 |
| 10:17 AM | $50.52 | Down $ -0.03 | $50.52 | $50.52 | 100 |
| 10:16 AM | $50.55 | Down $ -0.04 | $50.59 | $50.55 | 1,100 |
| 10:15 AM | $50.59 | Up $0.05 | $50.59 | $50.56 | 600 |
| 10:14 AM | $50.54 | Up $0.01 | $50.54 | $50.54 | 1,000 |
| 10:13 AM | $50.54 | Down $ -0.02 | $50.54 | $50.53 | 200 |
| 10:12 AM | $50.55 | Up $0.05 | $50.55 | $50.48 | 600 |
| 10:11 AM | $50.50 | Up $0.02 | $50.50 | $50.49 | 1,600 |
| 10:10 AM | $50.48 | Down $ -0.11 | $50.56 | $50.47 | 2,100 |
| 10:09 AM | $50.59 | Up $0.02 | $50.59 | $50.59 | 100 |
| 10:08 AM | $50.57 | Down $ -0.04 | $50.57 | $50.57 | 200 |
| 10:06 AM | $50.61 | Up $0.02 | $50.61 | $50.61 | 100 |
| 10:06 AM | $50.61 | Up $0.00 | $50.61 | $50.61 | 0 |
| 10:05 AM | $50.59 | Up $0.07 | $50.59 | $50.52 | 500 |
| 10:04 AM | $50.52 | Up $0.00 | $50.52 | $50.52 | 100 |
| 10:03 AM | $50.52 | Up $0.01 | $50.52 | $50.52 | 100 |
| 10:01 AM | $50.51 | Up $0.09 | $50.51 | $50.39 | 3,100 |
| 10:01 AM | $50.51 | Up $0.00 | $50.51 | $50.39 | 0 |
| 10:00 AM | $50.43 | Up $0.00 | $50.43 | $50.42 | 300 |
| 09:58 AM | $50.42 | Up $0.02 | $50.42 | $50.40 | 200 |
| 09:58 AM | $50.42 | Up $0.00 | $50.42 | $50.40 | 0 |
| 09:57 AM | $50.41 | Up $0.01 | $50.41 | $50.40 | 600 |
| 09:55 AM | $50.40 | Down $ -0.01 | $50.40 | $50.36 | 1,100 |
| 09:55 AM | $50.40 | Up $0.00 | $50.40 | $50.36 | 0 |
| 09:54 AM | $50.41 | Down $ -0.05 | $50.48 | $50.41 | 600 |
| 09:53 AM | $50.46 | Up $0.00 | $50.46 | $50.40 | 1,100 |
| 09:52 AM | $50.45 | Down $ -0.02 | $50.46 | $50.45 | 400 |
| 09:50 AM | $50.47 | Down $ -0.09 | $50.56 | $50.47 | 800 |
| 09:50 AM | $50.47 | Up $0.00 | $50.56 | $50.47 | 0 |
| 09:49 AM | $50.56 | Down $ -0.01 | $50.58 | $50.56 | 1,600 |
| 09:48 AM | $50.57 | Up $0.03 | $50.57 | $50.53 | 900 |
| 09:47 AM | $50.54 | Down $ -0.04 | $50.58 | $50.54 | 700 |
| 09:46 AM | $50.58 | Down $ -0.16 | $50.68 | $50.56 | 700 |
| 09:45 AM | $50.74 | Down $ -0.19 | $50.83 | $50.73 | 3,700 |
| 09:43 AM | $50.93 | Down $ -0.04 | $50.93 | $50.79 | 2,800 |
| 09:43 AM | $50.93 | Up $0.00 | $50.93 | $50.79 | 0 |
| 09:42 AM | $50.97 | Up $0.09 | $50.97 | $50.96 | 200 |
| 09:41 AM | $50.88 | Down $ -0.08 | $50.95 | $50.88 | 700 |
| 09:39 AM | $50.96 | Down $ -0.02 | $50.97 | $50.96 | 400 |
| 09:39 AM | $50.96 | Up $0.00 | $50.97 | $50.96 | 0 |
| 09:38 AM | $50.98 | Down $ -0.08 | $51.06 | $50.98 | 1,100 |
| 09:37 AM | $51.06 | Down $ -0.05 | $51.06 | $51.06 | 200 |
| 09:36 AM | $51.11 | Down $ -0.16 | $51.29 | $51.11 | 3,000 |
| 09:33 AM | $51.27 | Up $0.15 | $51.27 | $51.26 | 1,100 |
| 09:33 AM | $51.27 | Up $0.00 | $51.27 | $51.26 | 0 |
| 09:33 AM | $51.27 | Up $0.00 | $51.27 | $51.26 | 0 |
| 09:30 AM | $51.12 | Up $0.07 | $51.12 | $50.81 | 1,500 |
| 09:30 AM | $51.12 | Up $0.00 | $51.12 | $50.81 | 0 |
| 09:30 AM | $51.12 | Up $0.00 | $51.12 | $50.81 | 0 |
| Previous close | $51.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | $50.05 | $50.51 | $50.80 | $50.00 | 396,000 |
| 12/03/2025 | $51.05 | $50.45 | $51.33 | $50.40 | 785,800 |
| 11/03/2025 | $50.46 | $50.61 | $50.83 | $50.28 | 585,100 |
| 10/03/2025 | $51.10 | $51.17 | $51.53 | $50.99 | 347,900 |
| 07/03/2025 | $51.61 | $51.07 | $51.95 | $50.75 | 349,600 |
| 06/03/2025 | $51.53 | $51.49 | $52.31 | $51.02 | 421,900 |
| 05/03/2025 | $51.85 | $51.46 | $52.11 | $51.20 | 457,400 |
| 04/03/2025 | $51.08 | $50.47 | $51.55 | $50.35 | 614,000 |
| 03/03/2025 | $50.83 | $51.14 | $51.30 | $50.62 | 490,600 |
| 28/02/2025 | $51.41 | $50.75 | $51.55 | $50.40 | 1,139,600 |
| 27/02/2025 | $50.25 | $50.47 | $50.86 | $50.23 | 493,800 |
| 26/02/2025 | $50.79 | $50.95 | $51.00 | $50.50 | 318,400 |
| 25/02/2025 | $50.88 | $50.66 | $50.92 | $50.39 | 329,200 |
| 24/02/2025 | $50.57 | $50.34 | $50.97 | $50.32 | 314,600 |
| 21/02/2025 | $50.29 | $50.25 | $50.86 | $50.25 | 507,000 |
| 20/02/2025 | $50.17 | $50.61 | $50.62 | $50.00 | 222,800 |
| 19/02/2025 | $50.86 | $50.04 | $50.91 | $49.98 | 461,600 |
| 18/02/2025 | $50.61 | $50.50 | $50.75 | $50.33 | 255,300 |
| 14/02/2025 | $50.63 | $50.67 | $50.91 | $50.59 | 330,700 |
| 13/02/2025 | $50.68 | $50.90 | $50.93 | $50.40 | 357,200 |
| 12/02/2025 | $50.01 | $49.45 | $50.06 | $49.37 | 368,800 |
| 11/02/2025 | $49.29 | $49.46 | $49.52 | $49.13 | 237,100 |
| 10/02/2025 | $49.65 | $49.87 | $49.90 | $49.41 | 403,700 |
| 07/02/2025 | $49.78 | $49.16 | $49.84 | $49.10 | 365,000 |
| 06/02/2025 | $49.02 | $48.90 | $49.37 | $48.72 | 260,000 |
| 05/02/2025 | $49.50 | $49.81 | $49.91 | $49.45 | 658,800 |
| 04/02/2025 | $49.04 | $48.89 | $49.56 | $48.33 | 818,300 |
| 03/02/2025 | $45.27 | $45.41 | $45.81 | $45.20 | 421,800 |
| 31/01/2025 | $44.98 | $45.50 | $45.61 | $44.85 | 436,200 |
| 30/01/2025 | $45.77 | $45.69 | $46.02 | $45.65 | 116,000 |
Graphs are not available, please refer to the detailed table