Quotes and Market Data
Find a quote
ALTAGAS LTD.
33.48 Down -0.31 (-0.93 %)
Delayed : 2025/01/14 16:16:11
- Previous close $33.79
- Opening $33.73
- Price Ask $33.41
- Price Bid $33.41
- Size Bid 5
- Size Ask 1
- Today High $33.73
- Today Low $33.42
- 52 Weeks High $35.77
- 52 Weeks Low $26.91
- Volume 653,272
Fundamentals
- P/E Ratio : 20.17
- Earnings/Share : 0.79
- Dividends/Share : $0.32
- Current Div. Yield : 3.76
- Market Cap (M) : 9,970.09
- Shares Out (M) : 297.79
- Exchange : XTSE
- Ex Dividend Date : 2025/03/17
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $33.48 | Up $0.01 | $33.48 | $33.48 | 227,300 |
| 03:59 PM | $33.47 | Down $ -0.01 | $33.50 | $33.46 | 22,900 |
| 03:58 PM | $33.48 | Up $0.01 | $33.50 | $33.46 | 13,100 |
| 03:57 PM | $33.47 | Down $ -0.03 | $33.49 | $33.47 | 10,300 |
| 03:56 PM | $33.50 | Up $0.00 | $33.50 | $33.48 | 11,000 |
| 03:55 PM | $33.50 | Down $ -0.04 | $33.58 | $33.48 | 18,100 |
| 03:54 PM | $33.54 | Up $0.08 | $33.56 | $33.46 | 25,200 |
| 03:53 PM | $33.46 | Up $0.01 | $33.46 | $33.45 | 6,400 |
| 03:52 PM | $33.45 | Down $0.00 | $33.47 | $33.45 | 6,500 |
| 03:51 PM | $33.46 | Down $ -0.01 | $33.46 | $33.46 | 4,900 |
| 03:50 PM | $33.46 | Down $ -0.02 | $33.47 | $33.42 | 8,900 |
| 03:49 PM | $33.48 | Up $0.02 | $33.48 | $33.45 | 5,100 |
| 03:48 PM | $33.46 | Up $0.01 | $33.47 | $33.46 | 1,200 |
| 03:47 PM | $33.46 | Up $0.02 | $33.46 | $33.44 | 1,900 |
| 03:46 PM | $33.44 | Down $ -0.02 | $33.46 | $33.44 | 1,100 |
| 03:45 PM | $33.46 | Up $0.01 | $33.47 | $33.46 | 1,800 |
| 03:44 PM | $33.45 | Down $ -0.01 | $33.45 | $33.44 | 1,300 |
| 03:43 PM | $33.46 | Up $0.00 | $33.46 | $33.44 | 2,500 |
| 03:42 PM | $33.46 | Up $0.00 | $33.46 | $33.44 | 3,400 |
| 03:41 PM | $33.46 | Down $ -0.02 | $33.47 | $33.46 | 2,800 |
| 03:40 PM | $33.48 | Down $0.00 | $33.52 | $33.48 | 2,800 |
| 03:39 PM | $33.48 | Up $0.00 | $33.48 | $33.48 | 1,600 |
| 03:38 PM | $33.48 | Down $ -0.01 | $33.48 | $33.48 | 2,600 |
| 03:36 PM | $33.49 | Up $0.01 | $33.49 | $33.46 | 1,600 |
| 03:36 PM | $33.49 | Up $0.00 | $33.49 | $33.46 | 0 |
| 03:35 PM | $33.48 | Down $ -0.02 | $33.49 | $33.48 | 1,100 |
| 03:34 PM | $33.50 | Up $0.02 | $33.50 | $33.49 | 1,300 |
| 03:33 PM | $33.49 | Down $ -0.01 | $33.49 | $33.49 | 400 |
| 03:32 PM | $33.49 | Up $0.00 | $33.50 | $33.49 | 2,300 |
| 03:31 PM | $33.49 | Down $ -0.02 | $33.52 | $33.49 | 3,900 |
| 03:29 PM | $33.51 | Up $0.02 | $33.51 | $33.51 | 900 |
| 03:29 PM | $33.51 | Up $0.00 | $33.51 | $33.51 | 0 |
| 03:28 PM | $33.50 | Down $ -0.01 | $33.50 | $33.50 | 1,300 |
| 03:27 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 300 |
| 03:26 PM | $33.50 | Up $0.00 | $33.51 | $33.50 | 1,700 |
| 03:25 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 700 |
| 03:24 PM | $33.50 | Up $0.01 | $33.50 | $33.49 | 500 |
| 03:23 PM | $33.49 | Down $ -0.01 | $33.49 | $33.48 | 1,600 |
| 03:22 PM | $33.50 | Down $ -0.01 | $33.50 | $33.50 | 600 |
| 03:21 PM | $33.51 | Up $0.00 | $33.52 | $33.51 | 1,900 |
| 03:20 PM | $33.51 | Down $ -0.01 | $33.52 | $33.51 | 1,500 |
| 03:19 PM | $33.52 | Up $0.03 | $33.52 | $33.49 | 3,000 |
| 03:18 PM | $33.49 | Down $ -0.02 | $33.51 | $33.47 | 1,300 |
| 03:17 PM | $33.51 | Down $ -0.02 | $33.53 | $33.51 | 1,800 |
| 03:16 PM | $33.53 | Down $ -0.03 | $33.56 | $33.53 | 900 |
| 03:15 PM | $33.56 | Down $ -0.02 | $33.58 | $33.56 | 900 |
| 03:14 PM | $33.58 | Down $ -0.01 | $33.59 | $33.58 | 1,100 |
| 03:13 PM | $33.59 | Up $0.06 | $33.59 | $33.56 | 1,600 |
| 03:12 PM | $33.53 | Up $0.02 | $33.53 | $33.51 | 400 |
| 03:11 PM | $33.51 | Up $0.03 | $33.51 | $33.50 | 500 |
| 03:10 PM | $33.48 | Up $0.00 | $33.48 | $33.47 | 1,000 |
| 03:09 PM | $33.48 | Up $0.00 | $33.48 | $33.48 | 100 |
| 03:08 PM | $33.48 | Down $ -0.01 | $33.51 | $33.48 | 700 |
| 03:07 PM | $33.49 | Down $ -0.03 | $33.51 | $33.49 | 1,100 |
| 03:06 PM | $33.52 | Up $0.02 | $33.52 | $33.51 | 1,500 |
| 03:05 PM | $33.50 | Up $0.01 | $33.50 | $33.50 | 300 |
| 03:04 PM | $33.49 | Up $0.01 | $33.49 | $33.48 | 1,500 |
| 03:03 PM | $33.48 | Up $0.02 | $33.49 | $33.46 | 1,400 |
| 03:02 PM | $33.46 | Down $ -0.02 | $33.47 | $33.45 | 1,200 |
| 03:01 PM | $33.48 | Down $ -0.01 | $33.48 | $33.48 | 400 |
| 03:00 PM | $33.49 | Up $0.03 | $33.49 | $33.47 | 800 |
| 02:59 PM | $33.46 | Down $ -0.01 | $33.46 | $33.46 | 2,000 |
| 02:58 PM | $33.47 | Down $ -0.01 | $33.47 | $33.46 | 500 |
| 02:57 PM | $33.48 | Up $0.00 | $33.48 | $33.47 | 300 |
| 02:56 PM | $33.48 | Down $ -0.02 | $33.49 | $33.47 | 3,100 |
| 02:54 PM | $33.50 | Down $ -0.01 | $33.50 | $33.50 | 400 |
| 02:54 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 02:53 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 1,000 |
| 02:52 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 100 |
| 02:51 PM | $33.50 | Down $ -0.02 | $33.51 | $33.50 | 1,600 |
| 02:50 PM | $33.52 | Down $ -0.01 | $33.52 | $33.52 | 600 |
| 02:49 PM | $33.53 | Up $0.03 | $33.54 | $33.50 | 1,100 |
| 02:48 PM | $33.50 | Up $0.00 | $33.50 | $33.49 | 1,200 |
| 02:47 PM | $33.50 | Up $0.00 | $33.50 | $33.49 | 1,100 |
| 02:46 PM | $33.50 | Up $0.01 | $33.51 | $33.50 | 3,100 |
| 02:45 PM | $33.49 | Up $0.01 | $33.50 | $33.48 | 1,600 |
| 02:44 PM | $33.48 | Down $ -0.01 | $33.49 | $33.48 | 200 |
| 02:43 PM | $33.49 | Down $ -0.04 | $33.53 | $33.49 | 1,800 |
| 02:42 PM | $33.53 | Down $ -0.01 | $33.53 | $33.53 | 100 |
| 02:41 PM | $33.54 | Down $ -0.01 | $33.55 | $33.53 | 2,100 |
| 02:40 PM | $33.55 | Down $ -0.02 | $33.55 | $33.55 | 900 |
| 02:39 PM | $33.57 | Up $0.00 | $33.57 | $33.57 | 1,000 |
| 02:38 PM | $33.57 | Down $ -0.02 | $33.58 | $33.57 | 200 |
| 02:37 PM | $33.59 | Up $0.00 | $33.59 | $33.59 | 700 |
| 02:36 PM | $33.59 | Down $ -0.01 | $33.60 | $33.59 | 200 |
| 02:35 PM | $33.60 | Down $ -0.02 | $33.62 | $33.60 | 1,100 |
| 02:34 PM | $33.62 | Down $ -0.02 | $33.64 | $33.62 | 600 |
| 02:33 PM | $33.64 | Down $ -0.01 | $33.64 | $33.64 | 300 |
| 02:32 PM | $33.65 | Up $0.02 | $33.65 | $33.64 | 500 |
| 02:31 PM | $33.63 | Down $ -0.01 | $33.63 | $33.62 | 1,800 |
| 02:29 PM | $33.64 | Down $ -0.03 | $33.67 | $33.64 | 1,300 |
| 02:29 PM | $33.64 | Up $0.00 | $33.67 | $33.64 | 0 |
| 02:28 PM | $33.67 | Up $0.05 | $33.67 | $33.65 | 1,300 |
| 02:27 PM | $33.62 | Up $0.04 | $33.62 | $33.60 | 1,000 |
| 02:25 PM | $33.58 | Up $0.05 | $33.61 | $33.53 | 6,600 |
| 02:25 PM | $33.58 | Up $0.00 | $33.61 | $33.53 | 0 |
| 02:24 PM | $33.53 | Down $ -0.02 | $33.53 | $33.53 | 200 |
| 02:23 PM | $33.55 | Up $0.03 | $33.55 | $33.51 | 600 |
| 02:22 PM | $33.52 | Up $0.02 | $33.52 | $33.51 | 400 |
| 02:21 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 100 |
| 02:19 PM | $33.50 | Up $0.01 | $33.50 | $33.49 | 500 |
| 02:19 PM | $33.50 | Up $0.00 | $33.50 | $33.49 | 0 |
| 02:18 PM | $33.49 | Down $ -0.01 | $33.49 | $33.49 | 300 |
| 02:17 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 300 |
| 02:16 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 100 |
| 02:15 PM | $33.50 | Up $0.01 | $33.50 | $33.50 | 400 |
| 02:14 PM | $33.49 | Up $0.00 | $33.50 | $33.49 | 600 |
| 02:13 PM | $33.49 | Up $0.01 | $33.49 | $33.48 | 500 |
| 02:11 PM | $33.48 | Up $0.01 | $33.48 | $33.47 | 600 |
| 02:11 PM | $33.48 | Up $0.00 | $33.48 | $33.47 | 0 |
| 02:10 PM | $33.47 | Down $ -0.02 | $33.48 | $33.47 | 200 |
| 02:09 PM | $33.49 | Down $ -0.02 | $33.51 | $33.48 | 1,200 |
| 02:08 PM | $33.52 | Up $0.00 | $33.52 | $33.52 | 100 |
| 02:07 PM | $33.52 | Down $ -0.01 | $33.52 | $33.52 | 200 |
| 02:06 PM | $33.52 | Up $0.00 | $33.52 | $33.52 | 300 |
| 02:05 PM | $33.52 | Up $0.01 | $33.52 | $33.52 | 100 |
| 02:04 PM | $33.51 | Up $0.02 | $33.51 | $33.51 | 100 |
| 02:03 PM | $33.49 | Up $0.01 | $33.49 | $33.49 | 300 |
| 02:02 PM | $33.48 | Down $ -0.05 | $33.52 | $33.47 | 9,000 |
| 02:01 PM | $33.53 | Down $ -0.01 | $33.54 | $33.53 | 500 |
| 02:00 PM | $33.54 | Down $ -0.05 | $33.57 | $33.54 | 1,400 |
| 01:57 PM | $33.59 | Down $ -0.01 | $33.59 | $33.59 | 100 |
| 01:57 PM | $33.59 | Up $0.00 | $33.59 | $33.59 | 0 |
| 01:57 PM | $33.59 | Up $0.00 | $33.59 | $33.59 | 0 |
| 01:56 PM | $33.59 | Up $0.01 | $33.59 | $33.58 | 1,000 |
| 01:54 PM | $33.58 | Down $ -0.03 | $33.59 | $33.58 | 600 |
| 01:54 PM | $33.58 | Up $0.00 | $33.59 | $33.58 | 0 |
| 01:52 PM | $33.61 | Up $0.01 | $33.61 | $33.61 | 100 |
| 01:52 PM | $33.61 | Up $0.00 | $33.61 | $33.61 | 0 |
| 01:51 PM | $33.60 | Up $0.00 | $33.60 | $33.60 | 200 |
| 01:50 PM | $33.60 | Up $0.00 | $33.60 | $33.60 | 100 |
| 01:49 PM | $33.60 | Down $ -0.01 | $33.61 | $33.60 | 900 |
| 01:48 PM | $33.61 | Down $ -0.01 | $33.61 | $33.61 | 100 |
| 01:46 PM | $33.62 | Up $0.00 | $33.62 | $33.61 | 300 |
| 01:46 PM | $33.62 | Up $0.00 | $33.62 | $33.61 | 0 |
| 01:44 PM | $33.62 | Down $ -0.01 | $33.62 | $33.62 | 100 |
| 01:44 PM | $33.62 | Up $0.00 | $33.62 | $33.62 | 0 |
| 01:43 PM | $33.63 | Up $0.02 | $33.63 | $33.63 | 100 |
| 01:40 PM | $33.61 | Up $0.01 | $33.61 | $33.61 | 300 |
| 01:40 PM | $33.61 | Up $0.00 | $33.61 | $33.61 | 0 |
| 01:40 PM | $33.61 | Up $0.00 | $33.61 | $33.61 | 0 |
| 01:39 PM | $33.60 | Up $0.01 | $33.60 | $33.60 | 500 |
| 01:35 PM | $33.59 | Up $0.01 | $33.59 | $33.58 | 600 |
| 01:35 PM | $33.59 | Up $0.00 | $33.59 | $33.58 | 0 |
| 01:35 PM | $33.59 | Up $0.00 | $33.59 | $33.58 | 0 |
| 01:35 PM | $33.59 | Up $0.00 | $33.59 | $33.58 | 0 |
| 01:34 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 100 |
| 01:33 PM | $33.58 | Down $ -0.01 | $33.58 | $33.58 | 200 |
| 01:32 PM | $33.59 | Up $0.00 | $33.60 | $33.59 | 700 |
| 01:29 PM | $33.59 | Up $0.01 | $33.59 | $33.58 | 700 |
| 01:29 PM | $33.59 | Up $0.00 | $33.59 | $33.58 | 0 |
| 01:29 PM | $33.59 | Up $0.00 | $33.59 | $33.58 | 0 |
| 01:27 PM | $33.58 | Down $ -0.01 | $33.59 | $33.58 | 1,900 |
| 01:27 PM | $33.58 | Up $0.00 | $33.59 | $33.58 | 0 |
| 01:24 PM | $33.59 | Up $0.02 | $33.59 | $33.58 | 400 |
| 01:24 PM | $33.59 | Up $0.00 | $33.59 | $33.58 | 0 |
| 01:24 PM | $33.59 | Up $0.00 | $33.59 | $33.58 | 0 |
| 01:22 PM | $33.57 | Up $0.00 | $33.57 | $33.57 | 300 |
| 01:22 PM | $33.57 | Up $0.00 | $33.57 | $33.57 | 0 |
| 01:21 PM | $33.57 | Down $ -0.01 | $33.57 | $33.57 | 100 |
| 01:20 PM | $33.58 | Down $ -0.01 | $33.59 | $33.57 | 1,600 |
| 01:19 PM | $33.59 | Up $0.00 | $33.59 | $33.59 | 200 |
| 01:18 PM | $33.59 | Up $0.02 | $33.59 | $33.59 | 300 |
| 01:17 PM | $33.57 | Up $0.02 | $33.59 | $33.55 | 1,100 |
| 01:14 PM | $33.55 | Up $0.00 | $33.55 | $33.54 | 600 |
| 01:14 PM | $33.55 | Up $0.00 | $33.55 | $33.54 | 0 |
| 01:14 PM | $33.55 | Up $0.00 | $33.55 | $33.54 | 0 |
| 01:13 PM | $33.55 | Up $0.03 | $33.55 | $33.53 | 400 |
| 01:12 PM | $33.52 | Up $0.00 | $33.52 | $33.52 | 200 |
| 01:11 PM | $33.52 | Up $0.00 | $33.52 | $33.52 | 100 |
| 01:10 PM | $33.52 | Up $0.03 | $33.52 | $33.50 | 600 |
| 01:09 PM | $33.49 | Up $0.01 | $33.49 | $33.48 | 400 |
| 01:07 PM | $33.48 | Up $0.00 | $33.48 | $33.47 | 800 |
| 01:07 PM | $33.48 | Up $0.00 | $33.48 | $33.47 | 0 |
| 01:03 PM | $33.48 | Down $ -0.01 | $33.49 | $33.48 | 1,400 |
| 01:03 PM | $33.48 | Up $0.00 | $33.49 | $33.48 | 0 |
| 01:03 PM | $33.48 | Up $0.00 | $33.49 | $33.48 | 0 |
| 01:03 PM | $33.48 | Up $0.00 | $33.49 | $33.48 | 0 |
| 01:02 PM | $33.49 | Down $0.00 | $33.50 | $33.49 | 1,200 |
| 01:01 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 1,800 |
| 01:00 PM | $33.49 | Up $0.01 | $33.49 | $33.49 | 300 |
| 12:59 PM | $33.48 | Down $ -0.01 | $33.48 | $33.48 | 200 |
| 12:58 PM | $33.49 | Up $0.00 | $33.49 | $33.49 | 100 |
| 12:57 PM | $33.49 | Down $ -0.02 | $33.51 | $33.49 | 300 |
| 12:56 PM | $33.51 | Down $ -0.01 | $33.51 | $33.51 | 100 |
| 12:55 PM | $33.52 | Up $0.01 | $33.52 | $33.52 | 400 |
| 12:54 PM | $33.51 | Down $ -0.02 | $33.53 | $33.51 | 600 |
| 12:53 PM | $33.53 | Down $ -0.03 | $33.56 | $33.53 | 1,100 |
| 12:52 PM | $33.56 | Down $ -0.01 | $33.56 | $33.56 | 100 |
| 12:51 PM | $33.57 | Down $ -0.02 | $33.58 | $33.57 | 700 |
| 12:49 PM | $33.59 | Up $0.01 | $33.59 | $33.59 | 300 |
| 12:49 PM | $33.59 | Up $0.00 | $33.59 | $33.59 | 0 |
| 12:47 PM | $33.58 | Down $ -0.01 | $33.59 | $33.58 | 300 |
| 12:47 PM | $33.58 | Up $0.00 | $33.59 | $33.58 | 0 |
| 12:46 PM | $33.59 | Down $ -0.02 | $33.60 | $33.59 | 4,400 |
| 12:45 PM | $33.61 | Down $ -0.01 | $33.61 | $33.61 | 400 |
| 12:44 PM | $33.62 | Up $0.01 | $33.63 | $33.62 | 200 |
| 12:42 PM | $33.61 | Up $0.00 | $33.61 | $33.61 | 2,100 |
| 12:42 PM | $33.61 | Up $0.00 | $33.61 | $33.61 | 0 |
| 12:38 PM | $33.61 | Up $0.02 | $33.62 | $33.61 | 500 |
| 12:38 PM | $33.61 | Up $0.00 | $33.62 | $33.61 | 0 |
| 12:38 PM | $33.61 | Up $0.00 | $33.62 | $33.61 | 0 |
| 12:38 PM | $33.61 | Up $0.00 | $33.62 | $33.61 | 0 |
| 12:36 PM | $33.59 | Up $0.02 | $33.59 | $33.59 | 100 |
| 12:36 PM | $33.59 | Up $0.00 | $33.59 | $33.59 | 0 |
| 12:35 PM | $33.57 | Up $0.02 | $33.57 | $33.55 | 900 |
| 12:33 PM | $33.55 | Down $ -0.01 | $33.55 | $33.55 | 800 |
| 12:33 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 12:32 PM | $33.56 | Up $0.02 | $33.56 | $33.55 | 700 |
| 12:31 PM | $33.54 | Up $0.02 | $33.54 | $33.53 | 400 |
| 12:30 PM | $33.53 | Up $0.00 | $33.53 | $33.53 | 600 |
| 12:29 PM | $33.52 | Up $0.02 | $33.52 | $33.52 | 400 |
| 12:27 PM | $33.50 | Up $0.01 | $33.50 | $33.50 | 300 |
| 12:27 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 12:25 PM | $33.49 | Up $0.02 | $33.49 | $33.47 | 1,600 |
| 12:25 PM | $33.49 | Up $0.00 | $33.49 | $33.47 | 0 |
| 12:23 PM | $33.47 | Down $ -0.01 | $33.47 | $33.47 | 300 |
| 12:23 PM | $33.47 | Up $0.00 | $33.47 | $33.47 | 0 |
| 12:21 PM | $33.48 | Down $ -0.01 | $33.48 | $33.48 | 500 |
| 12:21 PM | $33.48 | Up $0.00 | $33.48 | $33.48 | 0 |
| 12:19 PM | $33.49 | Up $0.00 | $33.49 | $33.49 | 100 |
| 12:19 PM | $33.49 | Up $0.00 | $33.49 | $33.49 | 0 |
| 12:18 PM | $33.49 | Up $0.01 | $33.49 | $33.49 | 200 |
| 12:17 PM | $33.48 | Down $ -0.02 | $33.49 | $33.48 | 500 |
| 12:16 PM | $33.50 | Up $0.01 | $33.50 | $33.49 | 300 |
| 12:14 PM | $33.49 | Up $0.01 | $33.50 | $33.49 | 600 |
| 12:14 PM | $33.49 | Up $0.00 | $33.50 | $33.49 | 0 |
| 12:13 PM | $33.48 | Up $0.00 | $33.48 | $33.48 | 400 |
| 12:12 PM | $33.48 | Up $0.01 | $33.48 | $33.48 | 100 |
| 12:10 PM | $33.47 | Up $0.01 | $33.47 | $33.47 | 100 |
| 12:10 PM | $33.47 | Up $0.00 | $33.47 | $33.47 | 0 |
| 12:09 PM | $33.46 | Up $0.00 | $33.46 | $33.46 | 100 |
| 12:07 PM | $33.46 | Up $0.01 | $33.46 | $33.45 | 400 |
| 12:07 PM | $33.46 | Up $0.00 | $33.46 | $33.45 | 0 |
| 12:06 PM | $33.45 | Up $0.01 | $33.45 | $33.45 | 100 |
| 12:05 PM | $33.44 | Up $0.00 | $33.44 | $33.43 | 1,000 |
| 12:04 PM | $33.44 | Down $ -0.01 | $33.46 | $33.44 | 1,000 |
| 12:03 PM | $33.45 | Up $0.02 | $33.46 | $33.44 | 900 |
| 12:02 PM | $33.43 | Down $ -0.04 | $33.45 | $33.43 | 800 |
| 12:01 PM | $33.47 | Down $ -0.02 | $33.47 | $33.47 | 200 |
| 11:57 AM | $33.50 | Up $0.02 | $33.51 | $33.48 | 1,700 |
| 11:57 AM | $33.50 | Up $0.00 | $33.51 | $33.48 | 0 |
| 11:57 AM | $33.50 | Up $0.00 | $33.51 | $33.48 | 0 |
| 11:57 AM | $33.50 | Up $0.00 | $33.51 | $33.48 | 0 |
| 11:56 AM | $33.47 | Down $ -0.01 | $33.48 | $33.47 | 600 |
| 11:55 AM | $33.48 | Down $ -0.01 | $33.48 | $33.48 | 300 |
| 11:54 AM | $33.49 | Up $0.00 | $33.50 | $33.49 | 200 |
| 11:53 AM | $33.49 | Down $ -0.05 | $33.52 | $33.49 | 700 |
| 11:52 AM | $33.54 | Up $0.05 | $33.55 | $33.51 | 1,200 |
| 11:49 AM | $33.49 | Up $0.02 | $33.49 | $33.48 | 800 |
| 11:49 AM | $33.49 | Up $0.00 | $33.49 | $33.48 | 0 |
| 11:49 AM | $33.49 | Up $0.00 | $33.49 | $33.48 | 0 |
| 11:48 AM | $33.47 | Up $0.02 | $33.48 | $33.47 | 1,700 |
| 11:46 AM | $33.45 | Up $0.01 | $33.45 | $33.45 | 200 |
| 11:46 AM | $33.45 | Up $0.00 | $33.45 | $33.45 | 0 |
| 11:44 AM | $33.44 | Down $ -0.05 | $33.48 | $33.44 | 800 |
| 11:44 AM | $33.44 | Up $0.00 | $33.48 | $33.44 | 0 |
| 11:43 AM | $33.49 | Down $ -0.01 | $33.50 | $33.49 | 1,300 |
| 11:42 AM | $33.50 | Down $ -0.01 | $33.50 | $33.50 | 500 |
| 11:41 AM | $33.51 | Down $ -0.01 | $33.51 | $33.51 | 300 |
| 11:39 AM | $33.52 | Down $ -0.01 | $33.53 | $33.52 | 1,800 |
| 11:39 AM | $33.52 | Up $0.00 | $33.53 | $33.52 | 0 |
| 11:38 AM | $33.53 | Down $ -0.01 | $33.54 | $33.53 | 600 |
| 11:37 AM | $33.54 | Down $ -0.02 | $33.55 | $33.54 | 500 |
| 11:35 AM | $33.56 | Up $0.02 | $33.56 | $33.55 | 700 |
| 11:35 AM | $33.56 | Up $0.00 | $33.56 | $33.55 | 0 |
| 11:34 AM | $33.54 | Down $ -0.01 | $33.54 | $33.54 | 200 |
| 11:32 AM | $33.55 | Up $0.00 | $33.56 | $33.55 | 300 |
| 11:32 AM | $33.55 | Up $0.00 | $33.56 | $33.55 | 0 |
| 11:31 AM | $33.55 | Down $ -0.02 | $33.58 | $33.55 | 1,300 |
| 11:30 AM | $33.57 | Up $0.03 | $33.57 | $33.54 | 1,000 |
| 11:29 AM | $33.54 | Up $0.02 | $33.54 | $33.54 | 200 |
| 11:28 AM | $33.52 | Up $0.02 | $33.52 | $33.51 | 700 |
| 11:27 AM | $33.50 | Down $ -0.01 | $33.51 | $33.50 | 2,400 |
| 11:26 AM | $33.51 | Up $0.01 | $33.51 | $33.50 | 200 |
| 11:23 AM | $33.50 | Up $0.00 | $33.50 | $33.49 | 500 |
| 11:23 AM | $33.50 | Up $0.00 | $33.50 | $33.49 | 0 |
| 11:23 AM | $33.50 | Up $0.00 | $33.50 | $33.49 | 0 |
| 11:22 AM | $33.50 | Down $ -0.01 | $33.51 | $33.50 | 300 |
| 11:21 AM | $33.51 | Up $0.00 | $33.51 | $33.51 | 100 |
| 11:17 AM | $33.51 | Up $0.00 | $33.52 | $33.51 | 400 |
| 11:17 AM | $33.51 | Up $0.00 | $33.52 | $33.51 | 0 |
| 11:17 AM | $33.51 | Up $0.00 | $33.52 | $33.51 | 0 |
| 11:17 AM | $33.51 | Up $0.00 | $33.52 | $33.51 | 0 |
| 11:16 AM | $33.51 | Up $0.02 | $33.51 | $33.49 | 1,900 |
| 11:15 AM | $33.49 | Down $ -0.01 | $33.49 | $33.49 | 300 |
| 11:14 AM | $33.50 | Up $0.00 | $33.55 | $33.48 | 3,600 |
| 11:13 AM | $33.50 | Up $0.01 | $33.50 | $33.48 | 2,300 |
| 11:12 AM | $33.49 | Up $0.00 | $33.49 | $33.49 | 200 |
| 11:09 AM | $33.49 | Up $0.01 | $33.51 | $33.48 | 2,300 |
| 11:09 AM | $33.49 | Up $0.00 | $33.51 | $33.48 | 0 |
| 11:09 AM | $33.49 | Up $0.00 | $33.51 | $33.48 | 0 |
| 11:08 AM | $33.48 | Up $0.00 | $33.48 | $33.47 | 1,100 |
| 11:07 AM | $33.48 | Up $0.00 | $33.48 | $33.48 | 500 |
| 11:06 AM | $33.48 | Up $0.00 | $33.48 | $33.48 | 300 |
| 11:05 AM | $33.48 | Up $0.00 | $33.48 | $33.47 | 900 |
| 11:04 AM | $33.48 | Down $ -0.03 | $33.50 | $33.47 | 4,100 |
| 11:03 AM | $33.51 | Down $ -0.02 | $33.52 | $33.51 | 900 |
| 11:02 AM | $33.53 | Down $0.00 | $33.54 | $33.53 | 300 |
| 11:01 AM | $33.54 | Up $0.00 | $33.54 | $33.54 | 500 |
| 11:00 AM | $33.53 | Down $ -0.03 | $33.55 | $33.53 | 700 |
| 10:59 AM | $33.56 | Up $0.00 | $33.56 | $33.56 | 300 |
| 10:58 AM | $33.56 | Up $0.00 | $33.56 | $33.55 | 200 |
| 10:57 AM | $33.56 | Down $ -0.01 | $33.57 | $33.56 | 400 |
| 10:56 AM | $33.57 | Down $ -0.01 | $33.58 | $33.57 | 600 |
| 10:55 AM | $33.58 | Up $0.05 | $33.58 | $33.55 | 1,500 |
| 10:54 AM | $33.53 | Down $ -0.01 | $33.54 | $33.53 | 3,100 |
| 10:53 AM | $33.54 | Up $0.01 | $33.54 | $33.54 | 900 |
| 10:52 AM | $33.53 | Up $0.01 | $33.53 | $33.53 | 500 |
| 10:49 AM | $33.52 | Down $ -0.01 | $33.52 | $33.51 | 1,400 |
| 10:49 AM | $33.52 | Up $0.00 | $33.52 | $33.51 | 0 |
| 10:49 AM | $33.52 | Up $0.00 | $33.52 | $33.51 | 0 |
| 10:48 AM | $33.53 | Down $ -0.01 | $33.53 | $33.53 | 300 |
| 10:47 AM | $33.54 | Up $0.02 | $33.54 | $33.54 | 100 |
| 10:46 AM | $33.52 | Up $0.00 | $33.53 | $33.52 | 900 |
| 10:45 AM | $33.52 | Up $0.00 | $33.52 | $33.52 | 1,100 |
| 10:44 AM | $33.52 | Up $0.00 | $33.53 | $33.52 | 400 |
| 10:43 AM | $33.52 | Up $0.01 | $33.52 | $33.51 | 200 |
| 10:40 AM | $33.51 | Up $0.00 | $33.52 | $33.51 | 300 |
| 10:40 AM | $33.51 | Up $0.00 | $33.52 | $33.51 | 0 |
| 10:40 AM | $33.51 | Up $0.00 | $33.52 | $33.51 | 0 |
| 10:39 AM | $33.51 | Down $ -0.01 | $33.53 | $33.51 | 900 |
| 10:38 AM | $33.52 | Down $ -0.01 | $33.52 | $33.52 | 100 |
| 10:37 AM | $33.53 | Down $ -0.01 | $33.54 | $33.53 | 1,400 |
| 10:35 AM | $33.54 | Down $ -0.01 | $33.54 | $33.54 | 100 |
| 10:35 AM | $33.54 | Up $0.00 | $33.54 | $33.54 | 0 |
| 10:33 AM | $33.55 | Up $0.02 | $33.55 | $33.51 | 2,200 |
| 10:33 AM | $33.55 | Up $0.00 | $33.55 | $33.51 | 0 |
| 10:32 AM | $33.53 | Up $0.01 | $33.53 | $33.53 | 300 |
| 10:30 AM | $33.52 | Down $ -0.01 | $33.52 | $33.52 | 100 |
| 10:30 AM | $33.52 | Up $0.00 | $33.52 | $33.52 | 0 |
| 10:28 AM | $33.53 | Down $ -0.03 | $33.53 | $33.51 | 1,500 |
| 10:28 AM | $33.53 | Up $0.00 | $33.53 | $33.51 | 0 |
| 10:26 AM | $33.56 | Down $ -0.06 | $33.61 | $33.56 | 700 |
| 10:26 AM | $33.56 | Up $0.00 | $33.61 | $33.56 | 0 |
| 10:24 AM | $33.62 | Up $0.00 | $33.63 | $33.62 | 500 |
| 10:24 AM | $33.62 | Up $0.00 | $33.63 | $33.62 | 0 |
| 10:23 AM | $33.62 | Up $0.00 | $33.62 | $33.62 | 400 |
| 10:22 AM | $33.62 | Up $0.01 | $33.62 | $33.62 | 200 |
| 10:21 AM | $33.61 | Up $0.04 | $33.61 | $33.58 | 1,300 |
| 10:20 AM | $33.57 | Down $ -0.05 | $33.61 | $33.57 | 1,800 |
| 10:18 AM | $33.62 | Up $0.03 | $33.62 | $33.60 | 1,000 |
| 10:18 AM | $33.62 | Up $0.00 | $33.62 | $33.60 | 0 |
| 10:17 AM | $33.59 | Down $ -0.04 | $33.62 | $33.59 | 500 |
| 10:15 AM | $33.63 | Down $ -0.01 | $33.63 | $33.63 | 100 |
| 10:15 AM | $33.63 | Up $0.00 | $33.63 | $33.63 | 0 |
| 10:14 AM | $33.64 | Up $0.00 | $33.64 | $33.64 | 500 |
| 10:13 AM | $33.64 | Down $ -0.02 | $33.64 | $33.64 | 300 |
| 10:11 AM | $33.67 | Down $ -0.01 | $33.67 | $33.67 | 200 |
| 10:11 AM | $33.67 | Up $0.00 | $33.67 | $33.67 | 0 |
| 10:09 AM | $33.67 | Down $ -0.01 | $33.67 | $33.65 | 7,400 |
| 10:09 AM | $33.67 | Up $0.00 | $33.67 | $33.65 | 0 |
| 10:08 AM | $33.68 | Down $ -0.02 | $33.70 | $33.68 | 1,000 |
| 10:06 AM | $33.70 | Up $0.01 | $33.70 | $33.70 | 300 |
| 10:06 AM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 10:05 AM | $33.69 | Up $0.04 | $33.69 | $33.67 | 900 |
| 10:03 AM | $33.65 | Up $0.03 | $33.65 | $33.61 | 600 |
| 10:03 AM | $33.65 | Up $0.00 | $33.65 | $33.61 | 0 |
| 10:02 AM | $33.62 | Up $0.01 | $33.62 | $33.62 | 100 |
| 10:01 AM | $33.61 | Up $0.02 | $33.62 | $33.61 | 1,100 |
| 10:00 AM | $33.59 | Up $0.00 | $33.59 | $33.57 | 900 |
| 09:59 AM | $33.59 | Up $0.02 | $33.59 | $33.58 | 1,800 |
| 09:58 AM | $33.57 | Down $ -0.02 | $33.59 | $33.57 | 700 |
| 09:57 AM | $33.59 | Down $ -0.02 | $33.59 | $33.59 | 900 |
| 09:56 AM | $33.61 | Down $ -0.03 | $33.63 | $33.61 | 1,300 |
| 09:55 AM | $33.64 | Up $0.01 | $33.64 | $33.64 | 100 |
| 09:53 AM | $33.63 | Up $0.00 | $33.65 | $33.63 | 2,000 |
| 09:53 AM | $33.63 | Up $0.00 | $33.65 | $33.63 | 0 |
| 09:51 AM | $33.63 | Up $0.03 | $33.63 | $33.61 | 200 |
| 09:51 AM | $33.63 | Up $0.00 | $33.63 | $33.61 | 0 |
| 09:50 AM | $33.60 | Down $ -0.03 | $33.61 | $33.60 | 900 |
| 09:49 AM | $33.63 | Down $ -0.03 | $33.67 | $33.63 | 700 |
| 09:47 AM | $33.66 | Down $ -0.02 | $33.67 | $33.66 | 500 |
| 09:47 AM | $33.66 | Up $0.00 | $33.67 | $33.66 | 0 |
| 09:46 AM | $33.68 | Up $0.05 | $33.68 | $33.66 | 400 |
| 09:45 AM | $33.63 | Up $0.05 | $33.63 | $33.59 | 1,700 |
| 09:44 AM | $33.58 | Up $0.02 | $33.58 | $33.57 | 900 |
| 09:43 AM | $33.56 | Up $0.01 | $33.56 | $33.56 | 200 |
| 09:42 AM | $33.55 | Down $ -0.05 | $33.58 | $33.55 | 700 |
| 09:40 AM | $33.60 | Up $0.01 | $33.60 | $33.60 | 400 |
| 09:40 AM | $33.60 | Up $0.00 | $33.60 | $33.60 | 0 |
| 09:39 AM | $33.59 | Down $ -0.02 | $33.60 | $33.59 | 300 |
| 09:37 AM | $33.61 | Down $ -0.09 | $33.70 | $33.61 | 1,200 |
| 09:37 AM | $33.61 | Up $0.00 | $33.70 | $33.61 | 0 |
| 09:36 AM | $33.70 | Up $0.05 | $33.70 | $33.66 | 1,100 |
| 09:35 AM | $33.65 | Up $0.09 | $33.65 | $33.59 | 1,700 |
| 09:34 AM | $33.56 | Down $ -0.08 | $33.67 | $33.56 | 3,500 |
| 09:33 AM | $33.64 | Down $ -0.03 | $33.67 | $33.60 | 1,200 |
| 09:32 AM | $33.67 | Up $0.02 | $33.67 | $33.66 | 300 |
| 09:31 AM | $33.65 | Down $ -0.04 | $33.72 | $33.65 | 1,900 |
| 09:30 AM | $33.69 | Down $ -0.10 | $33.73 | $33.69 | 4,300 |
| Previous close | $33.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-01-2025 | $33.48 | $33.47 | $33.67 | $33.42 | 539,100 |
| 13-01-2025 | $33.79 | $34.01 | $34.16 | $33.61 | 980,200 |
| 10-01-2025 | $34.36 | $34.08 | $34.48 | $34.00 | 913,800 |
| 09-01-2025 | $33.94 | $34.12 | $34.23 | $33.86 | 987,600 |
| 08-01-2025 | $34.12 | $34.38 | $34.43 | $33.93 | 663,300 |
| 07-01-2025 | $33.73 | $33.73 | $33.87 | $33.64 | 346,900 |
| 06-01-2025 | $33.48 | $33.40 | $33.56 | $33.39 | 343,000 |
| 03-01-2025 | $33.33 | $33.45 | $33.50 | $33.26 | 585,700 |
| 02-01-2025 | $33.44 | $33.52 | $33.56 | $33.22 | 1,181,600 |
| 31-12-2024 | $33.48 | $33.39 | $33.63 | $33.37 | 316,000 |
| 30-12-2024 | $33.50 | $33.43 | $33.68 | $33.42 | 368,900 |
| 27-12-2024 | $33.20 | $33.26 | $33.29 | $33.12 | 1,209,000 |
| 24-12-2024 | $33.45 | $33.41 | $33.45 | $33.34 | 155,200 |
| 23-12-2024 | $33.10 | $32.85 | $33.15 | $32.79 | 1,387,900 |
| 20-12-2024 | $32.57 | $32.54 | $32.71 | $32.46 | 1,169,900 |
| 19-12-2024 | $32.40 | $32.49 | $32.72 | $32.29 | 908,200 |
| 18-12-2024 | $32.15 | $32.39 | $32.39 | $32.04 | 3,593,100 |
| 17-12-2024 | $32.15 | $32.26 | $32.27 | $32.02 | 1,226,300 |
| 16-12-2024 | $32.58 | $32.32 | $32.64 | $32.26 | 597,300 |
| 13-12-2024 | $32.83 | $32.93 | $32.95 | $32.70 | 2,735,900 |
| 12-12-2024 | $32.73 | $32.78 | $32.90 | $32.56 | 897,100 |
| 11-12-2024 | $33.07 | $33.35 | $33.37 | $32.98 | 1,032,700 |
| 10-12-2024 | $33.59 | $33.73 | $33.74 | $33.45 | 1,119,800 |
| 09-12-2024 | $34.05 | $34.10 | $34.10 | $33.76 | 1,129,800 |
| 06-12-2024 | $34.32 | $34.58 | $34.62 | $34.22 | 524,100 |
| 05-12-2024 | $34.97 | $35.08 | $35.19 | $34.80 | 470,700 |
| 04-12-2024 | $34.83 | $34.74 | $34.83 | $34.67 | 554,800 |
| 03-12-2024 | $34.61 | $34.67 | $35.11 | $34.58 | 746,300 |
| 02-12-2024 | $34.14 | $34.00 | $34.16 | $33.94 | 1,031,400 |
| 29-11-2024 | $34.24 | $34.20 | $34.30 | $34.11 | 1,456,800 |
Graphs are not available, please refer to the detailed table