Quotes and Market Data
Find a quote
AECON GROUP INC
27.05 Down -0.18 (-0.67 %)
Delayed : 2025/01/03 16:00:01
- Previous close $27.23
- Opening $27.37
- Price Ask $26.98
- Price Bid $26.98
- Size Bid 5
- Size Ask 2
- Today High $27.46
- Today Low $26.98
- 52 Weeks High $29.70
- 52 Weeks Low $13.03
- Volume 215,328
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.46
- Dividends/Share : $0.19
- Current Div. Yield : 2.81
- Market Cap (M) : 1,687.26
- Shares Out (M) : 62.38
- Exchange : XTSE
- Ex Dividend Date : 2024/12/24
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.05 | Up $0.00 | $27.05 | $27.05 | 7,300 |
| 03:59 PM | $27.05 | Up $0.02 | $27.06 | $27.02 | 1,500 |
| 03:58 PM | $27.03 | Up $0.01 | $27.03 | $27.03 | 100 |
| 03:57 PM | $27.02 | Up $0.00 | $27.03 | $27.02 | 800 |
| 03:56 PM | $27.02 | Up $0.00 | $27.04 | $27.02 | 500 |
| 03:55 PM | $27.02 | Up $0.03 | $27.03 | $26.99 | 2,800 |
| 03:54 PM | $26.99 | Down $ -0.02 | $27.00 | $26.99 | 700 |
| 03:53 PM | $27.01 | Up $0.01 | $27.01 | $27.00 | 500 |
| 03:51 PM | $27.00 | Down $ -0.04 | $27.04 | $27.00 | 1,800 |
| 03:51 PM | $27.00 | Up $0.00 | $27.04 | $27.00 | 0 |
| 03:50 PM | $27.04 | Up $0.03 | $27.04 | $27.01 | 800 |
| 03:49 PM | $27.01 | Up $0.01 | $27.04 | $27.01 | 3,000 |
| 03:48 PM | $27.00 | Down $ -0.03 | $27.03 | $27.00 | 1,200 |
| 03:43 PM | $27.03 | Up $0.00 | $27.05 | $27.03 | 1,200 |
| 03:43 PM | $27.03 | Up $0.00 | $27.05 | $27.03 | 0 |
| 03:43 PM | $27.03 | Up $0.00 | $27.05 | $27.03 | 0 |
| 03:43 PM | $27.03 | Up $0.00 | $27.05 | $27.03 | 0 |
| 03:43 PM | $27.03 | Up $0.00 | $27.05 | $27.03 | 0 |
| 03:41 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 100 |
| 03:41 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 0 |
| 03:39 PM | $27.03 | Down $ -0.02 | $27.04 | $27.03 | 600 |
| 03:39 PM | $27.03 | Up $0.00 | $27.04 | $27.03 | 0 |
| 03:38 PM | $27.06 | Down $0.00 | $27.06 | $27.04 | 400 |
| 03:37 PM | $27.06 | Up $0.03 | $27.06 | $27.03 | 300 |
| 03:36 PM | $27.03 | Down $ -0.01 | $27.03 | $27.03 | 1,200 |
| 03:34 PM | $27.04 | Up $0.05 | $27.05 | $27.01 | 2,100 |
| 03:34 PM | $27.04 | Up $0.00 | $27.05 | $27.01 | 0 |
| 03:33 PM | $26.99 | Down $ -0.05 | $27.01 | $26.99 | 1,800 |
| 03:31 PM | $27.04 | Up $0.02 | $27.04 | $27.04 | 100 |
| 03:31 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 03:30 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 300 |
| 03:29 PM | $27.03 | Down $ -0.01 | $27.03 | $27.03 | 100 |
| 03:28 PM | $27.03 | Up $0.00 | $27.03 | $27.02 | 200 |
| 03:27 PM | $27.03 | Up $0.02 | $27.03 | $27.01 | 300 |
| 03:25 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 100 |
| 03:25 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 0 |
| 03:24 PM | $27.01 | Down $ -0.01 | $27.03 | $27.01 | 300 |
| 03:23 PM | $27.03 | Down $ -0.02 | $27.03 | $27.01 | 200 |
| 03:20 PM | $27.04 | Down $ -0.01 | $27.04 | $27.04 | 100 |
| 03:20 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 03:20 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 03:19 PM | $27.05 | Up $0.02 | $27.07 | $27.04 | 9,700 |
| 03:18 PM | $27.03 | Up $0.00 | $27.06 | $27.03 | 8,600 |
| 03:17 PM | $27.03 | Up $0.02 | $27.05 | $27.01 | 4,900 |
| 03:13 PM | $27.01 | Up $0.00 | $27.01 | $27.00 | 300 |
| 03:13 PM | $27.01 | Up $0.00 | $27.01 | $27.00 | 0 |
| 03:13 PM | $27.01 | Up $0.00 | $27.01 | $27.00 | 0 |
| 03:13 PM | $27.01 | Up $0.00 | $27.01 | $27.00 | 0 |
| 03:09 PM | $27.01 | Up $0.01 | $27.01 | $27.01 | 400 |
| 03:09 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 0 |
| 03:09 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 0 |
| 03:09 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 0 |
| 03:08 PM | $27.00 | Up $0.01 | $27.00 | $27.00 | 300 |
| 03:07 PM | $26.99 | Down $ -0.01 | $26.99 | $26.99 | 200 |
| 03:06 PM | $27.00 | Down $ -0.01 | $27.02 | $27.00 | 400 |
| 03:04 PM | $27.01 | Up $0.03 | $27.01 | $26.99 | 1,300 |
| 03:04 PM | $27.01 | Up $0.00 | $27.01 | $26.99 | 0 |
| 03:03 PM | $26.98 | Down $ -0.01 | $26.98 | $26.98 | 100 |
| 03:01 PM | $26.99 | Down $ -0.02 | $27.01 | $26.99 | 1,800 |
| 03:01 PM | $26.99 | Up $0.00 | $27.01 | $26.99 | 0 |
| 03:00 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 500 |
| 02:58 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 100 |
| 02:58 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 0 |
| 02:55 PM | $27.01 | Down $ -0.02 | $27.01 | $27.01 | 100 |
| 02:55 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 0 |
| 02:55 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 0 |
| 02:53 PM | $27.03 | Down $ -0.01 | $27.03 | $27.02 | 1,100 |
| 02:53 PM | $27.03 | Up $0.00 | $27.03 | $27.02 | 0 |
| 02:49 PM | $27.04 | Down $ -0.02 | $27.04 | $27.04 | 100 |
| 02:49 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 02:49 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 02:49 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 02:44 PM | $27.06 | Up $0.02 | $27.06 | $27.06 | 500 |
| 02:44 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 0 |
| 02:44 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 0 |
| 02:44 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 0 |
| 02:44 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 0 |
| 02:40 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 100 |
| 02:40 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 0 |
| 02:40 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 0 |
| 02:40 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 0 |
| 02:39 PM | $27.03 | Down $ -0.01 | $27.03 | $27.03 | 100 |
| 02:38 PM | $27.04 | Down $ -0.07 | $27.11 | $27.04 | 1,900 |
| 02:37 PM | $27.11 | Down $ -0.02 | $27.12 | $27.11 | 200 |
| 02:36 PM | $27.13 | Down $ -0.02 | $27.14 | $27.13 | 400 |
| 02:35 PM | $27.15 | Down $ -0.02 | $27.17 | $27.15 | 600 |
| 02:34 PM | $27.17 | Down $ -0.02 | $27.17 | $27.17 | 100 |
| 02:33 PM | $27.20 | Up $0.00 | $27.20 | $27.20 | 200 |
| 02:32 PM | $27.19 | Up $0.02 | $27.19 | $27.14 | 3,600 |
| 02:31 PM | $27.17 | Up $0.01 | $27.17 | $27.17 | 100 |
| 02:28 PM | $27.16 | Up $0.01 | $27.16 | $27.16 | 100 |
| 02:28 PM | $27.16 | Up $0.00 | $27.16 | $27.16 | 0 |
| 02:28 PM | $27.16 | Up $0.00 | $27.16 | $27.16 | 0 |
| 02:27 PM | $27.15 | Down $ -0.03 | $27.15 | $27.15 | 700 |
| 02:23 PM | $27.18 | Up $0.00 | $27.18 | $27.18 | 100 |
| 02:23 PM | $27.18 | Up $0.00 | $27.18 | $27.18 | 0 |
| 02:23 PM | $27.18 | Up $0.00 | $27.18 | $27.18 | 0 |
| 02:23 PM | $27.18 | Up $0.00 | $27.18 | $27.18 | 0 |
| 02:21 PM | $27.17 | Down $ -0.01 | $27.19 | $27.17 | 800 |
| 02:21 PM | $27.17 | Up $0.00 | $27.19 | $27.17 | 0 |
| 02:19 PM | $27.18 | Down $ -0.01 | $27.20 | $27.18 | 1,700 |
| 02:19 PM | $27.18 | Up $0.00 | $27.20 | $27.18 | 0 |
| 02:13 PM | $27.19 | Down $ -0.01 | $27.19 | $27.17 | 4,000 |
| 02:13 PM | $27.19 | Up $0.00 | $27.19 | $27.17 | 0 |
| 02:13 PM | $27.19 | Up $0.00 | $27.19 | $27.17 | 0 |
| 02:13 PM | $27.19 | Up $0.00 | $27.19 | $27.17 | 0 |
| 02:13 PM | $27.19 | Up $0.00 | $27.19 | $27.17 | 0 |
| 02:13 PM | $27.19 | Up $0.00 | $27.19 | $27.17 | 0 |
| 02:12 PM | $27.20 | Up $0.02 | $27.20 | $27.20 | 300 |
| 02:11 PM | $27.18 | Down $ -0.02 | $27.18 | $27.18 | 100 |
| 02:10 PM | $27.20 | Up $0.02 | $27.20 | $27.20 | 100 |
| 02:09 PM | $27.18 | Down $ -0.02 | $27.18 | $27.18 | 300 |
| 02:08 PM | $27.20 | Up $0.00 | $27.20 | $27.20 | 100 |
| 02:04 PM | $27.20 | Up $0.00 | $27.20 | $27.20 | 100 |
| 02:04 PM | $27.20 | Up $0.00 | $27.20 | $27.20 | 0 |
| 02:04 PM | $27.20 | Up $0.00 | $27.20 | $27.20 | 0 |
| 02:04 PM | $27.20 | Up $0.00 | $27.20 | $27.20 | 0 |
| 02:02 PM | $27.20 | Up $0.01 | $27.20 | $27.20 | 400 |
| 02:02 PM | $27.20 | Up $0.00 | $27.20 | $27.20 | 0 |
| 02:01 PM | $27.19 | Up $0.05 | $27.19 | $27.19 | 1,500 |
| 01:59 PM | $27.14 | Down $ -0.03 | $27.14 | $27.14 | 500 |
| 01:59 PM | $27.14 | Up $0.00 | $27.14 | $27.14 | 0 |
| 01:57 PM | $27.17 | Up $0.02 | $27.18 | $27.16 | 5,100 |
| 01:57 PM | $27.17 | Up $0.00 | $27.18 | $27.16 | 0 |
| 01:56 PM | $27.15 | Up $0.04 | $27.15 | $27.15 | 200 |
| 01:53 PM | $27.11 | Down $ -0.03 | $27.11 | $27.11 | 100 |
| 01:53 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 0 |
| 01:53 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 0 |
| 01:51 PM | $27.14 | Up $0.00 | $27.14 | $27.14 | 900 |
| 01:51 PM | $27.14 | Up $0.00 | $27.14 | $27.14 | 0 |
| 01:50 PM | $27.14 | Down $ -0.01 | $27.14 | $27.14 | 100 |
| 01:49 PM | $27.15 | Down $ -0.02 | $27.18 | $27.15 | 500 |
| 01:48 PM | $27.17 | Down $ -0.02 | $27.19 | $27.17 | 500 |
| 01:47 PM | $27.19 | Up $0.05 | $27.21 | $27.18 | 800 |
| 01:44 PM | $27.14 | Down $ -0.04 | $27.16 | $27.14 | 400 |
| 01:44 PM | $27.14 | Up $0.00 | $27.16 | $27.14 | 0 |
| 01:44 PM | $27.14 | Up $0.00 | $27.16 | $27.14 | 0 |
| 01:43 PM | $27.18 | Up $0.04 | $27.18 | $27.14 | 3,400 |
| 01:42 PM | $27.14 | Down $ -0.01 | $27.14 | $27.14 | 100 |
| 01:38 PM | $27.15 | Down $ -0.01 | $27.15 | $27.15 | 100 |
| 01:38 PM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 01:38 PM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 01:38 PM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 01:37 PM | $27.16 | Down $ -0.06 | $27.16 | $27.16 | 200 |
| 01:36 PM | $27.22 | Up $0.03 | $27.22 | $27.22 | 200 |
| 01:34 PM | $27.19 | Up $0.00 | $27.19 | $27.19 | 100 |
| 01:34 PM | $27.19 | Up $0.00 | $27.19 | $27.19 | 0 |
| 01:33 PM | $27.19 | Up $0.01 | $27.19 | $27.19 | 100 |
| 01:30 PM | $27.18 | Down $ -0.01 | $27.18 | $27.18 | 100 |
| 01:30 PM | $27.18 | Up $0.00 | $27.18 | $27.18 | 0 |
| 01:30 PM | $27.18 | Up $0.00 | $27.18 | $27.18 | 0 |
| 01:29 PM | $27.19 | Down $ -0.03 | $27.21 | $27.19 | 1,800 |
| 01:28 PM | $27.22 | Down $ -0.03 | $27.24 | $27.22 | 1,600 |
| 01:27 PM | $27.25 | Down $ -0.01 | $27.25 | $27.25 | 100 |
| 01:26 PM | $27.26 | Up $0.02 | $27.27 | $27.25 | 1,400 |
| 01:25 PM | $27.25 | Up $0.03 | $27.25 | $27.25 | 200 |
| 01:24 PM | $27.22 | Down $ -0.02 | $27.22 | $27.22 | 200 |
| 01:23 PM | $27.24 | Up $0.01 | $27.24 | $27.24 | 100 |
| 01:22 PM | $27.23 | Down $ -0.01 | $27.23 | $27.23 | 400 |
| 01:21 PM | $27.24 | Down $ -0.02 | $27.26 | $27.24 | 700 |
| 01:20 PM | $27.26 | Up $0.00 | $27.26 | $27.26 | 100 |
| 01:19 PM | $27.26 | Up $0.00 | $27.26 | $27.26 | 400 |
| 01:18 PM | $27.26 | Up $0.00 | $27.26 | $27.26 | 100 |
| 01:17 PM | $27.26 | Down $ -0.01 | $27.26 | $27.26 | 100 |
| 01:15 PM | $27.27 | Up $0.00 | $27.27 | $27.26 | 200 |
| 01:15 PM | $27.27 | Up $0.00 | $27.27 | $27.26 | 0 |
| 01:14 PM | $27.27 | Up $0.00 | $27.27 | $27.27 | 100 |
| 01:13 PM | $27.27 | Down $ -0.01 | $27.27 | $27.27 | 100 |
| 01:11 PM | $27.28 | Up $0.02 | $27.28 | $27.27 | 200 |
| 01:11 PM | $27.28 | Up $0.00 | $27.28 | $27.27 | 0 |
| 01:10 PM | $27.26 | Down $ -0.01 | $27.27 | $27.26 | 700 |
| 01:09 PM | $27.27 | Down $ -0.02 | $27.27 | $27.27 | 500 |
| 01:08 PM | $27.29 | Up $0.00 | $27.29 | $27.29 | 100 |
| 01:07 PM | $27.29 | Up $0.00 | $27.29 | $27.29 | 100 |
| 01:06 PM | $27.29 | Up $0.02 | $27.29 | $27.29 | 100 |
| 01:05 PM | $27.27 | Down $ -0.01 | $27.27 | $27.27 | 100 |
| 01:04 PM | $27.28 | Down $ -0.02 | $27.30 | $27.28 | 2,600 |
| 01:03 PM | $27.30 | Up $0.02 | $27.30 | $27.27 | 800 |
| 01:02 PM | $27.29 | Up $0.02 | $27.29 | $27.29 | 100 |
| 01:01 PM | $27.27 | Down $ -0.02 | $27.30 | $27.27 | 800 |
| 01:00 PM | $27.29 | Up $0.00 | $27.29 | $27.29 | 200 |
| 12:59 PM | $27.29 | Up $0.00 | $27.29 | $27.29 | 100 |
| 12:58 PM | $27.29 | Down $ -0.01 | $27.29 | $27.29 | 100 |
| 12:57 PM | $27.30 | Up $0.05 | $27.30 | $27.29 | 300 |
| 12:56 PM | $27.25 | Down $ -0.03 | $27.27 | $27.25 | 400 |
| 12:55 PM | $27.28 | Up $0.02 | $27.28 | $27.27 | 200 |
| 12:54 PM | $27.27 | Down $0.00 | $27.27 | $27.27 | 200 |
| 12:52 PM | $27.27 | Up $0.02 | $27.27 | $27.26 | 400 |
| 12:52 PM | $27.27 | Up $0.00 | $27.27 | $27.26 | 0 |
| 12:51 PM | $27.26 | Down $ -0.01 | $27.26 | $27.26 | 500 |
| 12:49 PM | $27.26 | Down $ -0.02 | $27.27 | $27.26 | 800 |
| 12:49 PM | $27.26 | Up $0.00 | $27.27 | $27.26 | 0 |
| 12:48 PM | $27.28 | Up $0.04 | $27.28 | $27.24 | 1,300 |
| 12:47 PM | $27.24 | Down $ -0.01 | $27.25 | $27.24 | 200 |
| 12:46 PM | $27.25 | Up $0.00 | $27.25 | $27.25 | 200 |
| 12:45 PM | $27.25 | Down $ -0.02 | $27.27 | $27.25 | 800 |
| 12:44 PM | $27.27 | Up $0.00 | $27.27 | $27.27 | 200 |
| 12:43 PM | $27.27 | Up $0.00 | $27.27 | $27.27 | 100 |
| 12:42 PM | $27.27 | Up $0.02 | $27.27 | $27.27 | 200 |
| 12:41 PM | $27.25 | Up $0.00 | $27.27 | $27.25 | 200 |
| 12:40 PM | $27.25 | Up $0.00 | $27.25 | $27.25 | 100 |
| 12:38 PM | $27.25 | Down $ -0.03 | $27.25 | $27.25 | 500 |
| 12:38 PM | $27.25 | Up $0.00 | $27.25 | $27.25 | 0 |
| 12:37 PM | $27.28 | Up $0.02 | $27.28 | $27.26 | 900 |
| 12:36 PM | $27.26 | Down $ -0.01 | $27.26 | $27.26 | 100 |
| 12:35 PM | $27.27 | Up $0.02 | $27.27 | $27.27 | 200 |
| 12:34 PM | $27.25 | Up $0.00 | $27.25 | $27.25 | 100 |
| 12:33 PM | $27.25 | Up $0.00 | $27.25 | $27.25 | 100 |
| 12:32 PM | $27.25 | Up $0.01 | $27.25 | $27.25 | 100 |
| 12:31 PM | $27.24 | Up $0.02 | $27.25 | $27.22 | 700 |
| 12:30 PM | $27.22 | Down $ -0.01 | $27.22 | $27.22 | 100 |
| 12:29 PM | $27.23 | Down $ -0.01 | $27.23 | $27.22 | 800 |
| 12:28 PM | $27.24 | Down $ -0.02 | $27.24 | $27.24 | 900 |
| 12:27 PM | $27.26 | Up $0.01 | $27.26 | $27.25 | 300 |
| 12:25 PM | $27.25 | Down $ -0.01 | $27.27 | $27.25 | 200 |
| 12:25 PM | $27.25 | Up $0.00 | $27.27 | $27.25 | 0 |
| 12:23 PM | $27.26 | Up $0.01 | $27.27 | $27.23 | 700 |
| 12:23 PM | $27.26 | Up $0.00 | $27.27 | $27.23 | 0 |
| 12:22 PM | $27.25 | Up $0.00 | $27.25 | $27.24 | 1,400 |
| 12:21 PM | $27.25 | Down $ -0.01 | $27.26 | $27.25 | 500 |
| 12:20 PM | $27.26 | Down $ -0.01 | $27.26 | $27.26 | 100 |
| 12:19 PM | $27.27 | Up $0.00 | $27.27 | $27.27 | 100 |
| 12:18 PM | $27.27 | Up $0.00 | $27.27 | $27.27 | 400 |
| 12:16 PM | $27.27 | Down $ -0.03 | $27.30 | $27.27 | 2,100 |
| 12:16 PM | $27.27 | Up $0.00 | $27.30 | $27.27 | 0 |
| 12:14 PM | $27.30 | Up $0.06 | $27.30 | $27.28 | 4,600 |
| 12:14 PM | $27.30 | Up $0.00 | $27.30 | $27.28 | 0 |
| 12:13 PM | $27.24 | Up $0.00 | $27.24 | $27.24 | 100 |
| 12:12 PM | $27.24 | Down $ -0.04 | $27.27 | $27.24 | 700 |
| 12:11 PM | $27.28 | Down $ -0.02 | $27.33 | $27.28 | 700 |
| 12:10 PM | $27.30 | Up $0.00 | $27.33 | $27.29 | 1,400 |
| 12:09 PM | $27.30 | Down $ -0.01 | $27.32 | $27.30 | 500 |
| 12:08 PM | $27.31 | Up $0.00 | $27.31 | $27.31 | 200 |
| 12:06 PM | $27.31 | Down $ -0.02 | $27.31 | $27.31 | 100 |
| 12:06 PM | $27.31 | Up $0.00 | $27.31 | $27.31 | 0 |
| 12:05 PM | $27.33 | Up $0.03 | $27.33 | $27.29 | 2,400 |
| 12:04 PM | $27.30 | Down $ -0.01 | $27.34 | $27.30 | 1,400 |
| 12:03 PM | $27.31 | Down $ -0.02 | $27.31 | $27.31 | 100 |
| 12:01 PM | $27.33 | Down $ -0.03 | $27.35 | $27.33 | 400 |
| 12:01 PM | $27.33 | Up $0.00 | $27.35 | $27.33 | 0 |
| 12:00 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 100 |
| 11:59 AM | $27.36 | Down $ -0.02 | $27.36 | $27.36 | 200 |
| 11:58 AM | $27.38 | Up $0.00 | $27.38 | $27.37 | 300 |
| 11:56 AM | $27.38 | Up $0.00 | $27.38 | $27.35 | 700 |
| 11:56 AM | $27.38 | Up $0.00 | $27.38 | $27.35 | 0 |
| 11:55 AM | $27.38 | Up $0.00 | $27.39 | $27.38 | 700 |
| 11:53 AM | $27.38 | Down $ -0.02 | $27.39 | $27.38 | 700 |
| 11:53 AM | $27.38 | Up $0.00 | $27.39 | $27.38 | 0 |
| 11:52 AM | $27.40 | Up $0.00 | $27.40 | $27.39 | 400 |
| 11:51 AM | $27.40 | Up $0.02 | $27.40 | $27.39 | 300 |
| 11:50 AM | $27.38 | Up $0.00 | $27.39 | $27.38 | 200 |
| 11:49 AM | $27.38 | Down $ -0.01 | $27.39 | $27.38 | 300 |
| 11:48 AM | $27.39 | Up $0.01 | $27.39 | $27.39 | 200 |
| 11:47 AM | $27.38 | Up $0.02 | $27.38 | $27.38 | 200 |
| 11:46 AM | $27.36 | Down $ -0.02 | $27.40 | $27.36 | 900 |
| 11:45 AM | $27.38 | Up $0.00 | $27.38 | $27.38 | 100 |
| 11:44 AM | $27.38 | Down $0.00 | $27.38 | $27.36 | 200 |
| 11:43 AM | $27.38 | Up $0.00 | $27.38 | $27.38 | 100 |
| 11:42 AM | $27.38 | Up $0.01 | $27.38 | $27.37 | 300 |
| 11:41 AM | $27.37 | Up $0.01 | $27.37 | $27.37 | 100 |
| 11:40 AM | $27.36 | Up $0.01 | $27.37 | $27.35 | 1,200 |
| 11:39 AM | $27.35 | Up $0.01 | $27.35 | $27.34 | 500 |
| 11:37 AM | $27.35 | Down $ -0.02 | $27.35 | $27.34 | 200 |
| 11:37 AM | $27.35 | Up $0.00 | $27.35 | $27.34 | 0 |
| 11:35 AM | $27.36 | Down $ -0.03 | $27.36 | $27.34 | 1,800 |
| 11:35 AM | $27.36 | Up $0.00 | $27.36 | $27.34 | 0 |
| 11:33 AM | $27.39 | Down $ -0.04 | $27.43 | $27.38 | 2,200 |
| 11:33 AM | $27.39 | Up $0.00 | $27.43 | $27.38 | 0 |
| 11:30 AM | $27.43 | Down $ -0.02 | $27.44 | $27.43 | 300 |
| 11:30 AM | $27.43 | Up $0.00 | $27.44 | $27.43 | 0 |
| 11:30 AM | $27.43 | Up $0.00 | $27.44 | $27.43 | 0 |
| 11:29 AM | $27.45 | Up $0.02 | $27.45 | $27.43 | 200 |
| 11:28 AM | $27.43 | Down $ -0.02 | $27.43 | $27.43 | 100 |
| 11:26 AM | $27.45 | Up $0.05 | $27.46 | $27.40 | 4,500 |
| 11:26 AM | $27.45 | Up $0.00 | $27.46 | $27.40 | 0 |
| 11:25 AM | $27.40 | Up $0.06 | $27.40 | $27.38 | 400 |
| 11:24 AM | $27.34 | Up $0.02 | $27.34 | $27.32 | 400 |
| 11:22 AM | $27.32 | Up $0.00 | $27.32 | $27.32 | 300 |
| 11:22 AM | $27.32 | Up $0.00 | $27.32 | $27.32 | 0 |
| 11:21 AM | $27.32 | Down $0.00 | $27.32 | $27.32 | 200 |
| 11:20 AM | $27.33 | Down $0.00 | $27.33 | $27.30 | 900 |
| 11:19 AM | $27.33 | Up $0.00 | $27.33 | $27.31 | 200 |
| 11:18 AM | $27.33 | Up $0.00 | $27.33 | $27.33 | 100 |
| 11:17 AM | $27.33 | Down $ -0.01 | $27.33 | $27.31 | 200 |
| 11:16 AM | $27.34 | Up $0.00 | $27.34 | $27.34 | 100 |
| 11:15 AM | $27.34 | Up $0.00 | $27.34 | $27.34 | 100 |
| 11:14 AM | $27.34 | Up $0.00 | $27.34 | $27.34 | 100 |
| 11:13 AM | $27.34 | Up $0.10 | $27.34 | $27.26 | 1,800 |
| 11:12 AM | $27.24 | Down $ -0.01 | $27.24 | $27.24 | 200 |
| 11:11 AM | $27.25 | Up $0.00 | $27.27 | $27.25 | 200 |
| 11:10 AM | $27.25 | Up $0.01 | $27.27 | $27.24 | 400 |
| 11:09 AM | $27.24 | Up $0.00 | $27.24 | $27.24 | 100 |
| 11:07 AM | $27.24 | Down $ -0.03 | $27.27 | $27.24 | 900 |
| 11:07 AM | $27.24 | Up $0.00 | $27.27 | $27.24 | 0 |
| 11:06 AM | $27.27 | Up $0.00 | $27.29 | $27.27 | 300 |
| 11:05 AM | $27.27 | Up $0.04 | $27.27 | $27.27 | 100 |
| 11:03 AM | $27.23 | Up $0.01 | $27.25 | $27.23 | 2,000 |
| 11:03 AM | $27.23 | Up $0.00 | $27.25 | $27.23 | 0 |
| 11:02 AM | $27.22 | Down $ -0.03 | $27.22 | $27.21 | 1,500 |
| 11:01 AM | $27.25 | Up $0.02 | $27.25 | $27.24 | 200 |
| 11:00 AM | $27.24 | Up $0.00 | $27.24 | $27.24 | 100 |
| 10:59 AM | $27.24 | Up $0.00 | $27.24 | $27.24 | 200 |
| 10:58 AM | $27.24 | Down $ -0.02 | $27.25 | $27.22 | 400 |
| 10:57 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 200 |
| 10:56 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 100 |
| 10:55 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 100 |
| 10:54 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 200 |
| 10:53 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 200 |
| 10:52 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 100 |
| 10:51 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 200 |
| 10:50 AM | $27.25 | Down $ -0.02 | $27.27 | $27.25 | 700 |
| 10:48 AM | $27.27 | Up $0.02 | $27.27 | $27.25 | 200 |
| 10:48 AM | $27.27 | Up $0.00 | $27.27 | $27.25 | 0 |
| 10:47 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 100 |
| 10:46 AM | $27.25 | Down $ -0.02 | $27.25 | $27.25 | 100 |
| 10:45 AM | $27.27 | Up $0.02 | $27.27 | $27.27 | 100 |
| 10:44 AM | $27.25 | Up $0.04 | $27.26 | $27.24 | 800 |
| 10:43 AM | $27.21 | Down $ -0.02 | $27.23 | $27.21 | 2,800 |
| 10:42 AM | $27.23 | Up $0.01 | $27.24 | $27.23 | 3,400 |
| 10:41 AM | $27.22 | Up $0.02 | $27.23 | $27.22 | 200 |
| 10:38 AM | $27.20 | Down $ -0.04 | $27.21 | $27.20 | 500 |
| 10:38 AM | $27.20 | Up $0.00 | $27.21 | $27.20 | 0 |
| 10:38 AM | $27.20 | Up $0.00 | $27.21 | $27.20 | 0 |
| 10:37 AM | $27.24 | Down $ -0.01 | $27.25 | $27.22 | 900 |
| 10:36 AM | $27.25 | Up $0.02 | $27.25 | $27.25 | 200 |
| 10:35 AM | $27.23 | Up $0.00 | $27.23 | $27.23 | 100 |
| 10:34 AM | $27.23 | Down $ -0.02 | $27.23 | $27.23 | 100 |
| 10:31 AM | $27.25 | Down $ -0.01 | $27.25 | $27.25 | 1,000 |
| 10:31 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 0 |
| 10:31 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 0 |
| 10:30 AM | $27.26 | Down $ -0.03 | $27.26 | $27.22 | 2,700 |
| 10:29 AM | $27.29 | Up $0.14 | $27.29 | $27.20 | 2,500 |
| 10:28 AM | $27.15 | Down $ -0.01 | $27.19 | $27.15 | 200 |
| 10:27 AM | $27.16 | Down $ -0.04 | $27.21 | $27.15 | 2,100 |
| 10:24 AM | $27.20 | Down $ -0.04 | $27.20 | $27.20 | 100 |
| 10:24 AM | $27.20 | Up $0.00 | $27.20 | $27.20 | 0 |
| 10:24 AM | $27.20 | Up $0.00 | $27.20 | $27.20 | 0 |
| 10:23 AM | $27.24 | Up $0.02 | $27.24 | $27.20 | 300 |
| 10:22 AM | $27.22 | Up $0.02 | $27.22 | $27.17 | 600 |
| 10:21 AM | $27.20 | Down $ -0.04 | $27.23 | $27.20 | 1,100 |
| 10:20 AM | $27.24 | Up $0.07 | $27.24 | $27.24 | 200 |
| 10:18 AM | $27.17 | Up $0.00 | $27.17 | $27.17 | 100 |
| 10:18 AM | $27.17 | Up $0.00 | $27.17 | $27.17 | 0 |
| 10:17 AM | $27.17 | Down $ -0.09 | $27.24 | $27.17 | 1,100 |
| 10:16 AM | $27.26 | Down $ -0.01 | $27.30 | $27.25 | 2,100 |
| 10:14 AM | $27.27 | Up $0.02 | $27.27 | $27.27 | 200 |
| 10:14 AM | $27.27 | Up $0.00 | $27.27 | $27.27 | 0 |
| 10:12 AM | $27.25 | Down $ -0.05 | $27.29 | $27.24 | 1,700 |
| 10:12 AM | $27.25 | Up $0.00 | $27.29 | $27.24 | 0 |
| 10:11 AM | $27.30 | Up $0.04 | $27.30 | $27.29 | 400 |
| 10:10 AM | $27.26 | Up $0.00 | $27.26 | $27.26 | 100 |
| 10:09 AM | $27.26 | Up $0.00 | $27.26 | $27.26 | 100 |
| 10:08 AM | $27.26 | Up $0.00 | $27.26 | $27.26 | 100 |
| 10:07 AM | $27.26 | Down $ -0.03 | $27.26 | $27.26 | 300 |
| 10:05 AM | $27.29 | Down $ -0.01 | $27.29 | $27.29 | 100 |
| 10:05 AM | $27.29 | Up $0.00 | $27.29 | $27.29 | 0 |
| 10:04 AM | $27.30 | Down $ -0.03 | $27.37 | $27.26 | 4,500 |
| 10:03 AM | $27.33 | Down $ -0.03 | $27.33 | $27.33 | 100 |
| 10:01 AM | $27.36 | Down $ -0.04 | $27.37 | $27.36 | 900 |
| 10:01 AM | $27.36 | Up $0.00 | $27.37 | $27.36 | 0 |
| 10:00 AM | $27.40 | Down $ -0.01 | $27.40 | $27.40 | 100 |
| 09:53 AM | $27.41 | Up $0.02 | $27.41 | $27.37 | 1,800 |
| 09:53 AM | $27.41 | Up $0.00 | $27.41 | $27.37 | 0 |
| 09:53 AM | $27.41 | Up $0.00 | $27.41 | $27.37 | 0 |
| 09:53 AM | $27.41 | Up $0.00 | $27.41 | $27.37 | 0 |
| 09:53 AM | $27.41 | Up $0.00 | $27.41 | $27.37 | 0 |
| 09:53 AM | $27.41 | Up $0.00 | $27.41 | $27.37 | 0 |
| 09:53 AM | $27.41 | Up $0.00 | $27.41 | $27.37 | 0 |
| 09:51 AM | $27.39 | Down $ -0.07 | $27.44 | $27.39 | 1,700 |
| 09:51 AM | $27.39 | Up $0.00 | $27.44 | $27.39 | 0 |
| 09:50 AM | $27.46 | Up $0.06 | $27.46 | $27.43 | 300 |
| 09:49 AM | $27.40 | Up $0.02 | $27.40 | $27.40 | 200 |
| 09:48 AM | $27.38 | Up $0.01 | $27.38 | $27.35 | 500 |
| 09:45 AM | $27.37 | Up $0.01 | $27.37 | $27.32 | 1,000 |
| 09:45 AM | $27.37 | Up $0.00 | $27.37 | $27.32 | 0 |
| 09:45 AM | $27.37 | Up $0.00 | $27.37 | $27.32 | 0 |
| 09:44 AM | $27.36 | Up $0.07 | $27.36 | $27.36 | 200 |
| 09:42 AM | $27.29 | Up $0.01 | $27.29 | $27.28 | 400 |
| 09:42 AM | $27.29 | Up $0.00 | $27.29 | $27.28 | 0 |
| 09:41 AM | $27.28 | Up $0.06 | $27.28 | $27.23 | 500 |
| 09:38 AM | $27.22 | Up $0.04 | $27.22 | $27.22 | 900 |
| 09:38 AM | $27.22 | Up $0.00 | $27.22 | $27.22 | 0 |
| 09:38 AM | $27.22 | Up $0.00 | $27.22 | $27.22 | 0 |
| 09:37 AM | $27.18 | Down $ -0.10 | $27.28 | $27.18 | 1,000 |
| 09:36 AM | $27.28 | Down $ -0.02 | $27.28 | $27.28 | 100 |
| 09:35 AM | $27.30 | Down $ -0.07 | $27.37 | $27.05 | 3,000 |
| 09:30 AM | $27.37 | Up $0.14 | $27.37 | $27.37 | 1,900 |
| 09:30 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 09:30 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 09:30 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 09:30 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| Previous close | $27.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-01-2025 | $27.05 | $27.36 | $27.36 | $26.98 | 135,000 |
| 02-01-2025 | $27.23 | $27.28 | $27.40 | $26.92 | 137,100 |
| 31-12-2024 | $27.22 | $27.01 | $27.24 | $26.91 | 152,400 |
| 30-12-2024 | $26.99 | $27.07 | $27.22 | $26.85 | 215,300 |
| 27-12-2024 | $27.28 | $27.11 | $27.29 | $27.00 | 147,300 |
| 24-12-2024 | $27.40 | $27.30 | $27.40 | $27.21 | 37,200 |
| 23-12-2024 | $27.17 | $27.14 | $27.25 | $26.92 | 155,700 |
| 20-12-2024 | $27.20 | $27.35 | $27.55 | $27.03 | 1,745,100 |
| 19-12-2024 | $27.12 | $26.64 | $27.24 | $26.51 | 327,000 |
| 18-12-2024 | $26.24 | $26.63 | $26.71 | $26.22 | 168,300 |
| 17-12-2024 | $26.57 | $26.70 | $26.80 | $26.55 | 166,900 |
| 16-12-2024 | $26.80 | $27.08 | $27.10 | $26.72 | 224,800 |
| 13-12-2024 | $27.03 | $26.91 | $27.22 | $26.82 | 220,000 |
| 12-12-2024 | $26.76 | $26.77 | $26.90 | $26.54 | 234,100 |
| 11-12-2024 | $26.59 | $26.67 | $26.73 | $26.53 | 243,900 |
| 10-12-2024 | $26.97 | $27.21 | $27.31 | $26.89 | 217,900 |
| 09-12-2024 | $27.12 | $27.27 | $27.29 | $26.85 | 213,400 |
| 06-12-2024 | $28.04 | $28.25 | $28.39 | $27.99 | 206,500 |
| 05-12-2024 | $28.10 | $28.02 | $28.22 | $27.85 | 347,300 |
| 04-12-2024 | $27.75 | $27.95 | $28.06 | $27.68 | 348,000 |
| 03-12-2024 | $28.00 | $28.24 | $28.42 | $27.75 | 365,000 |
| 02-12-2024 | $28.65 | $29.10 | $29.11 | $28.63 | 239,100 |
| 29-11-2024 | $28.78 | $28.92 | $28.93 | $28.63 | 98,000 |
| 28-11-2024 | $29.02 | $28.87 | $29.09 | $28.86 | 32,100 |
| 27-11-2024 | $28.64 | $28.86 | $29.03 | $28.63 | 137,000 |
| 26-11-2024 | $29.54 | $29.08 | $29.60 | $29.08 | 179,300 |
| 25-11-2024 | $29.12 | $29.13 | $29.34 | $29.06 | 295,600 |
| 22-11-2024 | $29.16 | $28.62 | $29.20 | $28.60 | 147,100 |
| 21-11-2024 | $28.90 | $29.02 | $29.13 | $28.75 | 180,400 |
| 20-11-2024 | $28.91 | $29.06 | $29.09 | $28.81 | 151,900 |
Graphs are not available, please refer to the detailed table