Quotes and Market Data
Find a quote
COGECO COMMUNICATIONS INC
66.14 Down -0.37 (-0.56 %)
Delayed : 2024/12/24 13:00:01
- Previous close $66.51
- Opening $66.30
- Price Ask $66.02
- Price Bid $66.02
- Size Bid 1
- Size Ask 1
- Today High $66.67
- Today Low $65.86
- 52 Weeks High $75.09
- 52 Weeks Low $50.82
- Volume 14,899
Fundamentals
- P/E Ratio : 8.45
- Earnings/Share : 0.95
- Dividends/Share : $0.92
- Current Div. Yield : 5.58
- Market Cap (M) : 2,782.60
- Shares Out (M) : 42.07
- Exchange : XTSE
- Ex Dividend Date : 2024/11/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $66.14 | Down $ -0.08 | $66.14 | $66.14 | 500 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:00 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 12:59 PM | $66.22 | Down $ -0.02 | $66.41 | $66.22 | 600 |
| 12:58 PM | $66.24 | Up $0.00 | $66.24 | $66.24 | 100 |
| 12:56 PM | $66.24 | Down $ -0.17 | $66.24 | $66.24 | 100 |
| 12:56 PM | $66.24 | Up $0.00 | $66.24 | $66.24 | 0 |
| 12:55 PM | $66.41 | Up $0.12 | $66.41 | $66.41 | 100 |
| 12:50 PM | $66.29 | Down $ -0.01 | $66.42 | $66.29 | 900 |
| 12:50 PM | $66.29 | Up $0.00 | $66.42 | $66.29 | 0 |
| 12:50 PM | $66.29 | Up $0.00 | $66.42 | $66.29 | 0 |
| 12:50 PM | $66.29 | Up $0.00 | $66.42 | $66.29 | 0 |
| 12:50 PM | $66.29 | Up $0.00 | $66.42 | $66.29 | 0 |
| 12:48 PM | $66.30 | Up $0.08 | $66.42 | $66.21 | 1,600 |
| 12:48 PM | $66.30 | Up $0.00 | $66.42 | $66.21 | 0 |
| 12:44 PM | $66.22 | Down $ -0.02 | $66.22 | $66.22 | 100 |
| 12:44 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 12:44 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 12:44 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 12:41 PM | $66.24 | Down $ -0.03 | $66.24 | $66.24 | 100 |
| 12:41 PM | $66.24 | Up $0.00 | $66.24 | $66.24 | 0 |
| 12:41 PM | $66.24 | Up $0.00 | $66.24 | $66.24 | 0 |
| 12:39 PM | $66.27 | Down $ -0.04 | $66.27 | $66.20 | 200 |
| 12:39 PM | $66.27 | Up $0.00 | $66.27 | $66.20 | 0 |
| 12:32 PM | $66.31 | Down $ -0.05 | $66.32 | $66.31 | 300 |
| 12:32 PM | $66.31 | Up $0.00 | $66.32 | $66.31 | 0 |
| 12:32 PM | $66.31 | Up $0.00 | $66.32 | $66.31 | 0 |
| 12:32 PM | $66.31 | Up $0.00 | $66.32 | $66.31 | 0 |
| 12:32 PM | $66.31 | Up $0.00 | $66.32 | $66.31 | 0 |
| 12:32 PM | $66.31 | Up $0.00 | $66.32 | $66.31 | 0 |
| 12:32 PM | $66.31 | Up $0.00 | $66.32 | $66.31 | 0 |
| 12:30 PM | $66.36 | Up $0.03 | $66.38 | $66.35 | 900 |
| 12:30 PM | $66.36 | Up $0.00 | $66.38 | $66.35 | 0 |
| 12:29 PM | $66.33 | Up $0.03 | $66.33 | $66.33 | 100 |
| 12:25 PM | $66.30 | Down $ -0.03 | $66.33 | $66.30 | 500 |
| 12:25 PM | $66.30 | Up $0.00 | $66.33 | $66.30 | 0 |
| 12:25 PM | $66.30 | Up $0.00 | $66.33 | $66.30 | 0 |
| 12:25 PM | $66.30 | Up $0.00 | $66.33 | $66.30 | 0 |
| 12:21 PM | $66.33 | Up $0.02 | $66.33 | $66.33 | 100 |
| 12:21 PM | $66.33 | Up $0.00 | $66.33 | $66.33 | 0 |
| 12:21 PM | $66.33 | Up $0.00 | $66.33 | $66.33 | 0 |
| 12:21 PM | $66.33 | Up $0.00 | $66.33 | $66.33 | 0 |
| 12:04 PM | $66.31 | Down $ -0.22 | $66.31 | $66.31 | 100 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 12:04 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 11:54 AM | $66.53 | Up $0.21 | $66.53 | $66.53 | 100 |
| 11:54 AM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 11:54 AM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 11:54 AM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 11:54 AM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 11:54 AM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 11:54 AM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 11:54 AM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 11:54 AM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 11:54 AM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 11:52 AM | $66.32 | Down $ -0.14 | $66.32 | $66.32 | 100 |
| 11:52 AM | $66.32 | Up $0.00 | $66.32 | $66.32 | 0 |
| 11:48 AM | $66.46 | Down $ -0.05 | $66.50 | $66.46 | 400 |
| 11:48 AM | $66.46 | Up $0.00 | $66.50 | $66.46 | 0 |
| 11:48 AM | $66.46 | Up $0.00 | $66.50 | $66.46 | 0 |
| 11:48 AM | $66.46 | Up $0.00 | $66.50 | $66.46 | 0 |
| 11:39 AM | $66.51 | Down $ -0.16 | $66.51 | $66.51 | 100 |
| 11:39 AM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 11:39 AM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 11:39 AM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 11:39 AM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 11:39 AM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 11:39 AM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 11:39 AM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 11:39 AM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 11:29 AM | $66.67 | Up $0.20 | $66.67 | $66.65 | 300 |
| 11:29 AM | $66.67 | Up $0.00 | $66.67 | $66.65 | 0 |
| 11:29 AM | $66.67 | Up $0.00 | $66.67 | $66.65 | 0 |
| 11:29 AM | $66.67 | Up $0.00 | $66.67 | $66.65 | 0 |
| 11:29 AM | $66.67 | Up $0.00 | $66.67 | $66.65 | 0 |
| 11:29 AM | $66.67 | Up $0.00 | $66.67 | $66.65 | 0 |
| 11:29 AM | $66.67 | Up $0.00 | $66.67 | $66.65 | 0 |
| 11:29 AM | $66.67 | Up $0.00 | $66.67 | $66.65 | 0 |
| 11:29 AM | $66.67 | Up $0.00 | $66.67 | $66.65 | 0 |
| 11:29 AM | $66.67 | Up $0.00 | $66.67 | $66.65 | 0 |
| 11:23 AM | $66.47 | Up $0.01 | $66.47 | $66.47 | 100 |
| 11:23 AM | $66.47 | Up $0.00 | $66.47 | $66.47 | 0 |
| 11:23 AM | $66.47 | Up $0.00 | $66.47 | $66.47 | 0 |
| 11:23 AM | $66.47 | Up $0.00 | $66.47 | $66.47 | 0 |
| 11:23 AM | $66.47 | Up $0.00 | $66.47 | $66.47 | 0 |
| 11:23 AM | $66.47 | Up $0.00 | $66.47 | $66.47 | 0 |
| 11:21 AM | $66.46 | Up $0.15 | $66.46 | $66.46 | 100 |
| 11:21 AM | $66.46 | Up $0.00 | $66.46 | $66.46 | 0 |
| 11:19 AM | $66.31 | Up $0.08 | $66.32 | $66.31 | 400 |
| 11:19 AM | $66.31 | Up $0.00 | $66.32 | $66.31 | 0 |
| 11:18 AM | $66.23 | Down $ -0.26 | $66.40 | $66.23 | 700 |
| 11:13 AM | $66.49 | Down $ -0.03 | $66.49 | $66.49 | 100 |
| 11:13 AM | $66.49 | Up $0.00 | $66.49 | $66.49 | 0 |
| 11:13 AM | $66.49 | Up $0.00 | $66.49 | $66.49 | 0 |
| 11:13 AM | $66.49 | Up $0.00 | $66.49 | $66.49 | 0 |
| 11:13 AM | $66.49 | Up $0.00 | $66.49 | $66.49 | 0 |
| 10:46 AM | $66.52 | Up $0.18 | $66.52 | $66.50 | 500 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:46 AM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 10:38 AM | $66.34 | Down $ -0.25 | $66.47 | $66.34 | 400 |
| 10:38 AM | $66.34 | Up $0.00 | $66.47 | $66.34 | 0 |
| 10:38 AM | $66.34 | Up $0.00 | $66.47 | $66.34 | 0 |
| 10:38 AM | $66.34 | Up $0.00 | $66.47 | $66.34 | 0 |
| 10:38 AM | $66.34 | Up $0.00 | $66.47 | $66.34 | 0 |
| 10:38 AM | $66.34 | Up $0.00 | $66.47 | $66.34 | 0 |
| 10:38 AM | $66.34 | Up $0.00 | $66.47 | $66.34 | 0 |
| 10:38 AM | $66.34 | Up $0.00 | $66.47 | $66.34 | 0 |
| 10:29 AM | $66.59 | Up $0.04 | $66.59 | $66.59 | 300 |
| 10:29 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 10:29 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 10:29 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 10:29 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 10:29 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 10:29 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 10:29 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 10:29 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 10:22 AM | $66.55 | Up $0.01 | $66.55 | $66.54 | 600 |
| 10:22 AM | $66.55 | Up $0.00 | $66.55 | $66.54 | 0 |
| 10:22 AM | $66.55 | Up $0.00 | $66.55 | $66.54 | 0 |
| 10:22 AM | $66.55 | Up $0.00 | $66.55 | $66.54 | 0 |
| 10:22 AM | $66.55 | Up $0.00 | $66.55 | $66.54 | 0 |
| 10:22 AM | $66.55 | Up $0.00 | $66.55 | $66.54 | 0 |
| 10:22 AM | $66.55 | Up $0.00 | $66.55 | $66.54 | 0 |
| 10:20 AM | $66.54 | Up $0.04 | $66.54 | $66.54 | 100 |
| 10:20 AM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 10:14 AM | $66.50 | Up $0.13 | $66.50 | $66.46 | 1,200 |
| 10:14 AM | $66.50 | Up $0.00 | $66.50 | $66.46 | 0 |
| 10:14 AM | $66.50 | Up $0.00 | $66.50 | $66.46 | 0 |
| 10:14 AM | $66.50 | Up $0.00 | $66.50 | $66.46 | 0 |
| 10:14 AM | $66.50 | Up $0.00 | $66.50 | $66.46 | 0 |
| 10:14 AM | $66.50 | Up $0.00 | $66.50 | $66.46 | 0 |
| 10:05 AM | $66.37 | Up $0.29 | $66.37 | $66.23 | 700 |
| 10:05 AM | $66.37 | Up $0.00 | $66.37 | $66.23 | 0 |
| 10:05 AM | $66.37 | Up $0.00 | $66.37 | $66.23 | 0 |
| 10:05 AM | $66.37 | Up $0.00 | $66.37 | $66.23 | 0 |
| 10:05 AM | $66.37 | Up $0.00 | $66.37 | $66.23 | 0 |
| 10:05 AM | $66.37 | Up $0.00 | $66.37 | $66.23 | 0 |
| 10:05 AM | $66.37 | Up $0.00 | $66.37 | $66.23 | 0 |
| 10:05 AM | $66.37 | Up $0.00 | $66.37 | $66.23 | 0 |
| 10:05 AM | $66.37 | Up $0.00 | $66.37 | $66.23 | 0 |
| 10:01 AM | $66.08 | Up $0.04 | $66.08 | $66.07 | 300 |
| 10:01 AM | $66.08 | Up $0.00 | $66.08 | $66.07 | 0 |
| 10:01 AM | $66.08 | Up $0.00 | $66.08 | $66.07 | 0 |
| 10:01 AM | $66.08 | Up $0.00 | $66.08 | $66.07 | 0 |
| 10:00 AM | $66.04 | Up $0.18 | $66.04 | $66.04 | 300 |
| 09:40 AM | $65.86 | Down $ -0.44 | $66.02 | $65.86 | 1,000 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:40 AM | $65.86 | Up $0.00 | $66.02 | $65.86 | 0 |
| 09:30 AM | $66.30 | Down $ -0.21 | $66.30 | $66.30 | 200 |
| 09:30 AM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 09:30 AM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 09:30 AM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 09:30 AM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 09:30 AM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 09:30 AM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 09:30 AM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 09:30 AM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 09:30 AM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| Previous close | $66.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-12-2024 | $66.14 | $66.31 | $66.42 | $66.14 | 6,300 |
| 23-12-2024 | $66.51 | $65.68 | $66.60 | $65.65 | 24,800 |
| 20-12-2024 | $66.36 | $66.57 | $66.65 | $66.07 | 75,500 |
| 19-12-2024 | $65.44 | $65.46 | $66.05 | $65.35 | 54,700 |
| 18-12-2024 | $66.20 | $66.60 | $66.94 | $65.96 | 45,700 |
| 17-12-2024 | $66.80 | $66.54 | $67.26 | $66.31 | 42,000 |
| 16-12-2024 | $68.59 | $69.72 | $69.73 | $68.44 | 24,600 |
| 13-12-2024 | $70.13 | $70.14 | $70.14 | $69.76 | 18,600 |
| 12-12-2024 | $70.58 | $70.36 | $70.60 | $70.10 | 20,100 |
| 11-12-2024 | $70.85 | $71.04 | $71.17 | $70.66 | 25,800 |
| 10-12-2024 | $71.79 | $73.02 | $73.02 | $71.60 | 31,900 |
| 09-12-2024 | $72.39 | $74.05 | $74.05 | $72.09 | 39,300 |
| 06-12-2024 | $74.65 | $74.45 | $74.80 | $74.13 | 32,000 |
| 05-12-2024 | $74.06 | $73.30 | $74.13 | $73.30 | 48,300 |
| 04-12-2024 | $73.39 | $72.59 | $73.43 | $72.08 | 40,600 |
| 03-12-2024 | $72.09 | $71.12 | $72.35 | $71.04 | 82,000 |
| 02-12-2024 | $70.30 | $69.95 | $70.35 | $69.61 | 58,500 |
| 29-11-2024 | $70.00 | $68.98 | $70.00 | $68.70 | 48,500 |
| 28-11-2024 | $66.83 | $67.20 | $67.30 | $66.71 | 21,200 |
| 27-11-2024 | $66.92 | $67.20 | $67.25 | $66.65 | 60,100 |
| 26-11-2024 | $67.01 | $67.47 | $67.51 | $66.85 | 35,600 |
| 25-11-2024 | $68.63 | $68.80 | $69.20 | $68.35 | 50,800 |
| 22-11-2024 | $69.28 | $68.85 | $69.65 | $68.85 | 26,000 |
| 21-11-2024 | $68.57 | $68.46 | $68.60 | $68.40 | 33,900 |
| 20-11-2024 | $68.99 | $68.95 | $69.08 | $68.67 | 15,800 |
| 19-11-2024 | $69.23 | $69.29 | $69.57 | $69.13 | 12,700 |
| 18-11-2024 | $68.88 | $69.59 | $69.85 | $68.87 | 23,900 |
| 15-11-2024 | $69.36 | $69.26 | $69.37 | $69.07 | 16,900 |
| 14-11-2024 | $69.78 | $70.77 | $70.79 | $69.44 | 24,600 |
| 13-11-2024 | $70.80 | $71.56 | $71.71 | $70.76 | 26,200 |
Graphs are not available, please refer to the detailed table