Quotes and Market Data
Find a quote
BROOKFIELD RENEWABLE CORPORATION
41.15 Up 0.23 (0.56 %)
Delayed : 2024/12/24 13:00:01
- Previous close $40.92
- Opening $40.83
- Price Ask $40.40
- Price Bid $40.40
- Size Bid 5
- Size Ask 1
- Today High $41.51
- Today Low $40.63
- 52 Weeks High $48.66
- 52 Weeks Low $29.54
- Volume 69,627
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.50
- Current Div. Yield : 4.83
- Market Cap (M) : 7,392.22
- Shares Out (M) : 179.64
- Exchange : XTSE
- Ex Dividend Date : 2024/11/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $41.15 | Down $ -0.07 | $41.15 | $41.15 | 9,300 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 01:00 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 12:59 PM | $41.22 | Up $0.02 | $41.22 | $41.20 | 1,200 |
| 12:58 PM | $41.20 | Up $0.04 | $41.20 | $41.17 | 600 |
| 12:57 PM | $41.16 | Down $ -0.01 | $41.16 | $41.15 | 300 |
| 12:56 PM | $41.17 | Down $ -0.05 | $41.19 | $41.17 | 700 |
| 12:55 PM | $41.22 | Up $0.01 | $41.24 | $41.22 | 800 |
| 12:54 PM | $41.21 | Down $ -0.01 | $41.21 | $41.21 | 300 |
| 12:53 PM | $41.22 | Down $ -0.06 | $41.25 | $41.22 | 300 |
| 12:50 PM | $41.28 | Down $ -0.02 | $41.29 | $41.27 | 500 |
| 12:50 PM | $41.28 | Up $0.00 | $41.29 | $41.27 | 0 |
| 12:50 PM | $41.28 | Up $0.00 | $41.29 | $41.27 | 0 |
| 12:47 PM | $41.30 | Down $ -0.01 | $41.30 | $41.30 | 900 |
| 12:47 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 12:47 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 12:46 PM | $41.31 | Down $ -0.01 | $41.32 | $41.31 | 500 |
| 12:45 PM | $41.32 | Up $0.01 | $41.32 | $41.32 | 400 |
| 12:44 PM | $41.31 | Up $0.03 | $41.31 | $41.30 | 300 |
| 12:42 PM | $41.28 | Up $0.02 | $41.28 | $41.28 | 100 |
| 12:42 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 12:40 PM | $41.26 | Up $0.00 | $41.29 | $41.26 | 600 |
| 12:40 PM | $41.26 | Up $0.00 | $41.29 | $41.26 | 0 |
| 12:39 PM | $41.26 | Up $0.00 | $41.27 | $41.25 | 400 |
| 12:37 PM | $41.26 | Down $ -0.02 | $41.29 | $41.26 | 300 |
| 12:37 PM | $41.26 | Up $0.00 | $41.29 | $41.26 | 0 |
| 12:35 PM | $41.28 | Down $ -0.03 | $41.28 | $41.24 | 600 |
| 12:35 PM | $41.28 | Up $0.00 | $41.28 | $41.24 | 0 |
| 12:32 PM | $41.31 | Up $0.01 | $41.31 | $41.31 | 100 |
| 12:32 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 12:32 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 12:31 PM | $41.30 | Up $0.02 | $41.30 | $41.27 | 700 |
| 12:30 PM | $41.28 | Down $ -0.02 | $41.29 | $41.28 | 200 |
| 12:29 PM | $41.30 | Down $ -0.01 | $41.32 | $41.30 | 700 |
| 12:28 PM | $41.31 | Up $0.02 | $41.31 | $41.28 | 1,300 |
| 12:25 PM | $41.29 | Down $ -0.02 | $41.29 | $41.29 | 400 |
| 12:25 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 12:25 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 12:24 PM | $41.31 | Up $0.01 | $41.32 | $41.31 | 400 |
| 12:20 PM | $41.30 | Up $0.00 | $41.30 | $41.25 | 1,000 |
| 12:20 PM | $41.30 | Up $0.00 | $41.30 | $41.25 | 0 |
| 12:20 PM | $41.30 | Up $0.00 | $41.30 | $41.25 | 0 |
| 12:20 PM | $41.30 | Up $0.00 | $41.30 | $41.25 | 0 |
| 12:18 PM | $41.30 | Up $0.02 | $41.30 | $41.30 | 300 |
| 12:18 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 12:17 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 200 |
| 12:16 PM | $41.28 | Down $ -0.02 | $41.28 | $41.28 | 400 |
| 12:15 PM | $41.30 | Up $0.02 | $41.30 | $41.30 | 100 |
| 12:13 PM | $41.27 | Down $ -0.03 | $41.27 | $41.25 | 400 |
| 12:13 PM | $41.27 | Up $0.00 | $41.27 | $41.25 | 0 |
| 12:10 PM | $41.30 | Down $ -0.01 | $41.33 | $41.30 | 300 |
| 12:10 PM | $41.30 | Up $0.00 | $41.33 | $41.30 | 0 |
| 12:10 PM | $41.30 | Up $0.00 | $41.33 | $41.30 | 0 |
| 12:07 PM | $41.31 | Up $0.05 | $41.31 | $41.31 | 100 |
| 12:07 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 12:07 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 12:04 PM | $41.26 | Up $0.02 | $41.26 | $41.26 | 300 |
| 12:04 PM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 12:04 PM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 12:02 PM | $41.24 | Up $0.04 | $41.24 | $41.24 | 200 |
| 12:02 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 12:01 PM | $41.20 | Up $0.05 | $41.20 | $41.18 | 300 |
| 11:59 AM | $41.15 | Up $0.01 | $41.16 | $41.15 | 700 |
| 11:59 AM | $41.15 | Up $0.00 | $41.16 | $41.15 | 0 |
| 11:55 AM | $41.14 | Up $0.06 | $41.14 | $41.11 | 1,000 |
| 11:55 AM | $41.14 | Up $0.00 | $41.14 | $41.11 | 0 |
| 11:55 AM | $41.14 | Up $0.00 | $41.14 | $41.11 | 0 |
| 11:55 AM | $41.14 | Up $0.00 | $41.14 | $41.11 | 0 |
| 11:53 AM | $41.08 | Down $ -0.05 | $41.08 | $41.08 | 100 |
| 11:53 AM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 11:51 AM | $41.13 | Down $ -0.03 | $41.13 | $41.10 | 300 |
| 11:51 AM | $41.13 | Up $0.00 | $41.13 | $41.10 | 0 |
| 11:49 AM | $41.16 | Up $0.02 | $41.16 | $41.15 | 400 |
| 11:49 AM | $41.16 | Up $0.00 | $41.16 | $41.15 | 0 |
| 11:46 AM | $41.14 | Down $ -0.07 | $41.18 | $41.14 | 200 |
| 11:46 AM | $41.14 | Up $0.00 | $41.18 | $41.14 | 0 |
| 11:46 AM | $41.14 | Up $0.00 | $41.18 | $41.14 | 0 |
| 11:44 AM | $41.21 | Up $0.02 | $41.21 | $41.20 | 400 |
| 11:44 AM | $41.21 | Up $0.00 | $41.21 | $41.20 | 0 |
| 11:42 AM | $41.19 | Down $ -0.03 | $41.19 | $41.19 | 100 |
| 11:42 AM | $41.19 | Up $0.00 | $41.19 | $41.19 | 0 |
| 11:40 AM | $41.22 | Down $ -0.03 | $41.22 | $41.20 | 900 |
| 11:40 AM | $41.22 | Up $0.00 | $41.22 | $41.20 | 0 |
| 11:39 AM | $41.25 | Up $0.05 | $41.25 | $41.24 | 300 |
| 11:38 AM | $41.20 | Up $0.03 | $41.24 | $41.20 | 300 |
| 11:34 AM | $41.17 | Up $0.05 | $41.17 | $41.13 | 2,400 |
| 11:34 AM | $41.17 | Up $0.00 | $41.17 | $41.13 | 0 |
| 11:34 AM | $41.17 | Up $0.00 | $41.17 | $41.13 | 0 |
| 11:34 AM | $41.17 | Up $0.00 | $41.17 | $41.13 | 0 |
| 11:33 AM | $41.12 | Down $ -0.05 | $41.15 | $41.12 | 900 |
| 11:32 AM | $41.17 | Up $0.00 | $41.17 | $41.13 | 3,000 |
| 11:30 AM | $41.17 | Down $ -0.02 | $41.17 | $41.17 | 300 |
| 11:30 AM | $41.17 | Up $0.00 | $41.17 | $41.17 | 0 |
| 11:29 AM | $41.19 | Up $0.03 | $41.19 | $41.19 | 100 |
| 11:28 AM | $41.16 | Down $ -0.05 | $41.17 | $41.16 | 300 |
| 11:27 AM | $41.21 | Up $0.06 | $41.21 | $41.14 | 700 |
| 11:26 AM | $41.15 | Down $ -0.01 | $41.15 | $41.15 | 200 |
| 11:24 AM | $41.16 | Up $0.01 | $41.16 | $41.16 | 100 |
| 11:24 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 11:22 AM | $41.15 | Up $0.01 | $41.21 | $41.15 | 4,400 |
| 11:22 AM | $41.15 | Up $0.00 | $41.21 | $41.15 | 0 |
| 11:20 AM | $41.14 | Down $ -0.03 | $41.19 | $41.14 | 500 |
| 11:20 AM | $41.14 | Up $0.00 | $41.19 | $41.14 | 0 |
| 11:19 AM | $41.17 | Up $0.04 | $41.17 | $41.16 | 900 |
| 11:18 AM | $41.13 | Down $ -0.13 | $41.19 | $41.13 | 5,900 |
| 11:16 AM | $41.26 | Down $ -0.01 | $41.27 | $41.26 | 400 |
| 11:16 AM | $41.26 | Up $0.00 | $41.27 | $41.26 | 0 |
| 11:15 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 100 |
| 11:13 AM | $41.27 | Down $ -0.05 | $41.27 | $41.27 | 100 |
| 11:13 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 11:12 AM | $41.32 | Down $ -0.11 | $41.32 | $41.32 | 100 |
| 11:07 AM | $41.43 | Down $ -0.05 | $41.43 | $41.43 | 100 |
| 11:07 AM | $41.43 | Up $0.00 | $41.43 | $41.43 | 0 |
| 11:07 AM | $41.43 | Up $0.00 | $41.43 | $41.43 | 0 |
| 11:07 AM | $41.43 | Up $0.00 | $41.43 | $41.43 | 0 |
| 11:07 AM | $41.43 | Up $0.00 | $41.43 | $41.43 | 0 |
| 11:05 AM | $41.48 | Down $ -0.02 | $41.48 | $41.46 | 600 |
| 11:05 AM | $41.48 | Up $0.00 | $41.48 | $41.46 | 0 |
| 11:04 AM | $41.50 | Up $0.02 | $41.50 | $41.50 | 1,300 |
| 11:01 AM | $41.48 | Up $0.05 | $41.51 | $41.48 | 600 |
| 11:01 AM | $41.48 | Up $0.00 | $41.51 | $41.48 | 0 |
| 11:01 AM | $41.48 | Up $0.00 | $41.51 | $41.48 | 0 |
| 10:59 AM | $41.43 | Up $0.02 | $41.43 | $41.43 | 100 |
| 10:59 AM | $41.43 | Up $0.00 | $41.43 | $41.43 | 0 |
| 10:56 AM | $41.41 | Up $0.01 | $41.43 | $41.41 | 200 |
| 10:56 AM | $41.41 | Up $0.00 | $41.43 | $41.41 | 0 |
| 10:56 AM | $41.41 | Up $0.00 | $41.43 | $41.41 | 0 |
| 10:52 AM | $41.40 | Down $ -0.01 | $41.43 | $41.40 | 500 |
| 10:52 AM | $41.40 | Up $0.00 | $41.43 | $41.40 | 0 |
| 10:52 AM | $41.40 | Up $0.00 | $41.43 | $41.40 | 0 |
| 10:52 AM | $41.40 | Up $0.00 | $41.43 | $41.40 | 0 |
| 10:49 AM | $41.41 | Down $ -0.03 | $41.41 | $41.41 | 200 |
| 10:49 AM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 10:49 AM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 10:47 AM | $41.44 | Up $0.01 | $41.44 | $41.44 | 100 |
| 10:47 AM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 10:46 AM | $41.43 | Up $0.01 | $41.43 | $41.40 | 200 |
| 10:44 AM | $41.42 | Down $ -0.08 | $41.45 | $41.42 | 300 |
| 10:44 AM | $41.42 | Up $0.00 | $41.45 | $41.42 | 0 |
| 10:42 AM | $41.50 | Up $0.03 | $41.50 | $41.50 | 100 |
| 10:42 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 10:41 AM | $41.47 | Up $0.03 | $41.47 | $41.47 | 100 |
| 10:40 AM | $41.44 | Down $ -0.01 | $41.44 | $41.44 | 100 |
| 10:39 AM | $41.45 | Up $0.06 | $41.45 | $41.38 | 900 |
| 10:37 AM | $41.39 | Up $0.05 | $41.42 | $41.39 | 900 |
| 10:37 AM | $41.39 | Up $0.00 | $41.42 | $41.39 | 0 |
| 10:31 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 100 |
| 10:31 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 10:31 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 10:31 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 10:31 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 10:31 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 10:29 AM | $41.34 | Down $ -0.06 | $41.37 | $41.34 | 300 |
| 10:29 AM | $41.34 | Up $0.00 | $41.37 | $41.34 | 0 |
| 10:27 AM | $41.40 | Up $0.02 | $41.43 | $41.40 | 500 |
| 10:27 AM | $41.40 | Up $0.00 | $41.43 | $41.40 | 0 |
| 10:26 AM | $41.38 | Up $0.03 | $41.38 | $41.37 | 200 |
| 10:25 AM | $41.35 | Down $ -0.02 | $41.35 | $41.33 | 300 |
| 10:23 AM | $41.37 | Up $0.02 | $41.37 | $41.37 | 100 |
| 10:23 AM | $41.37 | Up $0.00 | $41.37 | $41.37 | 0 |
| 10:19 AM | $41.35 | Up $0.01 | $41.35 | $41.35 | 100 |
| 10:19 AM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 10:19 AM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 10:19 AM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 10:18 AM | $41.34 | Down $ -0.01 | $41.34 | $41.34 | 100 |
| 10:17 AM | $41.35 | Up $0.02 | $41.35 | $41.34 | 200 |
| 10:15 AM | $41.33 | Down $ -0.05 | $41.33 | $41.33 | 100 |
| 10:15 AM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 10:14 AM | $41.38 | Up $0.05 | $41.38 | $41.38 | 100 |
| 10:11 AM | $41.33 | Up $0.02 | $41.34 | $41.33 | 600 |
| 10:11 AM | $41.33 | Up $0.00 | $41.34 | $41.33 | 0 |
| 10:11 AM | $41.33 | Up $0.00 | $41.34 | $41.33 | 0 |
| 10:10 AM | $41.31 | Down $ -0.03 | $41.32 | $41.31 | 700 |
| 10:09 AM | $41.34 | Down $ -0.01 | $41.38 | $41.34 | 1,000 |
| 10:08 AM | $41.35 | Up $0.04 | $41.35 | $41.35 | 200 |
| 10:06 AM | $41.31 | Up $0.05 | $41.31 | $41.31 | 100 |
| 10:06 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:05 AM | $41.26 | Up $0.06 | $41.28 | $41.25 | 400 |
| 10:04 AM | $41.20 | Up $0.08 | $41.20 | $41.20 | 200 |
| 10:01 AM | $41.12 | Down $ -0.06 | $41.12 | $41.12 | 100 |
| 10:01 AM | $41.12 | Up $0.00 | $41.12 | $41.12 | 0 |
| 10:01 AM | $41.12 | Up $0.00 | $41.12 | $41.12 | 0 |
| 10:00 AM | $41.18 | Up $0.06 | $41.18 | $41.18 | 100 |
| 09:59 AM | $41.12 | Up $0.02 | $41.15 | $41.12 | 200 |
| 09:57 AM | $41.10 | Up $0.06 | $41.10 | $41.10 | 100 |
| 09:57 AM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 09:55 AM | $41.04 | Down $ -0.09 | $41.04 | $41.04 | 200 |
| 09:55 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 09:51 AM | $41.13 | Up $0.03 | $41.14 | $41.13 | 200 |
| 09:51 AM | $41.13 | Up $0.00 | $41.14 | $41.13 | 0 |
| 09:51 AM | $41.13 | Up $0.00 | $41.14 | $41.13 | 0 |
| 09:51 AM | $41.13 | Up $0.00 | $41.14 | $41.13 | 0 |
| 09:50 AM | $41.10 | Down $ -0.01 | $41.10 | $41.10 | 100 |
| 09:49 AM | $41.11 | Up $0.09 | $41.11 | $41.11 | 1,000 |
| 09:48 AM | $41.02 | Down $ -0.04 | $41.03 | $41.02 | 500 |
| 09:46 AM | $41.06 | Up $0.19 | $41.06 | $40.99 | 600 |
| 09:46 AM | $41.06 | Up $0.00 | $41.06 | $40.99 | 0 |
| 09:37 AM | $40.87 | Up $0.24 | $40.87 | $40.87 | 100 |
| 09:37 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 09:37 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 09:37 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 09:37 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 09:37 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 09:37 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 09:37 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 09:37 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 09:32 AM | $40.63 | Down $ -0.08 | $40.63 | $40.63 | 100 |
| 09:32 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 09:32 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 09:32 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 09:32 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 09:31 AM | $40.71 | Down $ -0.01 | $40.71 | $40.71 | 500 |
| 09:30 AM | $40.72 | Down $ -0.20 | $40.83 | $40.72 | 2,200 |
| Previous close | $40.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-12-2024 | $41.15 | $41.18 | $41.33 | $41.15 | 25,500 |
| 23-12-2024 | $40.92 | $40.80 | $40.99 | $40.64 | 199,800 |
| 20-12-2024 | $40.63 | $40.65 | $40.81 | $40.29 | 447,700 |
| 19-12-2024 | $39.82 | $40.34 | $40.42 | $39.80 | 146,300 |
| 18-12-2024 | $40.54 | $41.74 | $42.00 | $40.52 | 265,600 |
| 17-12-2024 | $41.87 | $41.45 | $41.90 | $41.37 | 295,300 |
| 16-12-2024 | $42.06 | $42.49 | $42.60 | $42.03 | 261,800 |
| 13-12-2024 | $42.34 | $42.15 | $42.49 | $41.95 | 129,300 |
| 12-12-2024 | $42.04 | $41.95 | $42.19 | $41.75 | 124,600 |
| 11-12-2024 | $42.31 | $41.19 | $42.35 | $41.00 | 193,600 |
| 10-12-2024 | $41.41 | $41.42 | $41.75 | $41.22 | 285,900 |
| 09-12-2024 | $42.18 | $43.01 | $43.10 | $42.01 | 334,600 |
| 06-12-2024 | $42.06 | $41.95 | $42.42 | $41.93 | 544,100 |
| 05-12-2024 | $42.88 | $43.34 | $43.50 | $42.83 | 172,200 |
| 04-12-2024 | $43.48 | $43.34 | $43.84 | $42.99 | 301,400 |
| 03-12-2024 | $44.61 | $44.92 | $45.19 | $44.58 | 200,100 |
| 02-12-2024 | $44.72 | $44.65 | $44.94 | $44.59 | 194,400 |
| 29-11-2024 | $44.62 | $45.12 | $45.12 | $44.50 | 128,400 |
| 28-11-2024 | $45.89 | $46.00 | $46.17 | $45.81 | 44,700 |
| 27-11-2024 | $45.82 | $45.92 | $46.22 | $45.65 | 288,600 |
| 26-11-2024 | $44.80 | $44.65 | $45.15 | $44.57 | 217,200 |
| 25-11-2024 | $44.85 | $43.99 | $45.01 | $43.99 | 581,300 |
| 22-11-2024 | $42.92 | $43.16 | $43.28 | $42.81 | 295,300 |
| 21-11-2024 | $44.38 | $44.23 | $44.42 | $44.02 | 214,600 |
| 20-11-2024 | $43.81 | $43.39 | $43.84 | $43.11 | 409,300 |
| 19-11-2024 | $42.91 | $42.68 | $42.93 | $42.31 | 323,900 |
| 18-11-2024 | $42.12 | $42.67 | $42.76 | $41.65 | 390,300 |
| 15-11-2024 | $42.39 | $42.77 | $42.83 | $42.24 | 161,800 |
| 14-11-2024 | $42.65 | $42.44 | $42.96 | $42.40 | 215,900 |
| 13-11-2024 | $41.88 | $41.33 | $42.04 | $41.28 | 193,700 |
Graphs are not available, please refer to the detailed table