Quotes and Market Data
Find a quote
GRANITE REAL ESTATE INVESTMENT TRUST
63.18 Up 2.02 (3.20 %)
Delayed : 2025/04/17 17:40:00
- Previous close $61.16
- Opening $61.50
- Price Ask $62.68
- Price Bid $62.68
- Size Bid 4
- Size Ask 4
- Today High $63.23
- Today Low $61.50
- 52 Weeks High $82.88
- 52 Weeks Low $55.25
- Volume 148,282
Fundamentals
- P/E Ratio : 11.07
- Earnings/Share : 7.02
- Dividends/Share : $0.28
- Current Div. Yield : 5.38
- Market Cap (M) : 3,933.95
- Shares Out (M) : 62.27
- Exchange : XTSE
- Ex Dividend Date : 2025/04/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.18 | Down $ -0.05 | $63.18 | $63.18 | 10,300 |
| 03:59 PM | $63.23 | Up $0.02 | $63.23 | $63.15 | 6,100 |
| 03:58 PM | $63.21 | Up $0.02 | $63.21 | $63.13 | 2,000 |
| 03:57 PM | $63.19 | Up $0.06 | $63.20 | $63.11 | 5,200 |
| 03:56 PM | $63.13 | Up $0.11 | $63.13 | $63.04 | 3,100 |
| 03:55 PM | $63.02 | Up $0.13 | $63.02 | $62.97 | 1,400 |
| 03:54 PM | $62.89 | Down $ -0.05 | $62.92 | $62.89 | 500 |
| 03:53 PM | $62.94 | Down $ -0.06 | $62.95 | $62.94 | 200 |
| 03:52 PM | $63.00 | Up $0.05 | $63.00 | $63.00 | 300 |
| 03:51 PM | $62.95 | Up $0.08 | $62.95 | $62.95 | 1,200 |
| 03:50 PM | $62.87 | Up $0.04 | $62.87 | $62.87 | 100 |
| 03:48 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 100 |
| 03:48 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 03:44 PM | $62.83 | Down $ -0.07 | $62.84 | $62.83 | 400 |
| 03:44 PM | $62.83 | Up $0.00 | $62.84 | $62.83 | 0 |
| 03:44 PM | $62.83 | Up $0.00 | $62.84 | $62.83 | 0 |
| 03:44 PM | $62.83 | Up $0.00 | $62.84 | $62.83 | 0 |
| 03:41 PM | $62.90 | Up $0.06 | $62.90 | $62.83 | 200 |
| 03:41 PM | $62.90 | Up $0.00 | $62.90 | $62.83 | 0 |
| 03:41 PM | $62.90 | Up $0.00 | $62.90 | $62.83 | 0 |
| 03:38 PM | $62.84 | Up $0.00 | $62.84 | $62.84 | 100 |
| 03:38 PM | $62.84 | Up $0.00 | $62.84 | $62.84 | 0 |
| 03:38 PM | $62.84 | Up $0.00 | $62.84 | $62.84 | 0 |
| 03:37 PM | $62.84 | Down $ -0.07 | $62.84 | $62.84 | 100 |
| 03:35 PM | $62.92 | Up $0.05 | $62.95 | $62.92 | 200 |
| 03:35 PM | $62.92 | Up $0.00 | $62.95 | $62.92 | 0 |
| 03:33 PM | $62.87 | Up $0.00 | $62.87 | $62.87 | 200 |
| 03:33 PM | $62.87 | Up $0.00 | $62.87 | $62.87 | 0 |
| 03:32 PM | $62.87 | Down $ -0.03 | $62.94 | $62.87 | 600 |
| 03:30 PM | $62.90 | Down $ -0.03 | $62.90 | $62.90 | 200 |
| 03:30 PM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 03:24 PM | $62.93 | Down $ -0.09 | $62.98 | $62.93 | 1,300 |
| 03:24 PM | $62.93 | Up $0.00 | $62.98 | $62.93 | 0 |
| 03:24 PM | $62.93 | Up $0.00 | $62.98 | $62.93 | 0 |
| 03:24 PM | $62.93 | Up $0.00 | $62.98 | $62.93 | 0 |
| 03:24 PM | $62.93 | Up $0.00 | $62.98 | $62.93 | 0 |
| 03:24 PM | $62.93 | Up $0.00 | $62.98 | $62.93 | 0 |
| 03:23 PM | $63.02 | Up $0.05 | $63.03 | $63.00 | 3,600 |
| 03:22 PM | $62.97 | Down $ -0.04 | $62.99 | $62.97 | 1,400 |
| 03:20 PM | $63.01 | Up $0.04 | $63.01 | $63.00 | 1,100 |
| 03:20 PM | $63.01 | Up $0.00 | $63.01 | $63.00 | 0 |
| 03:16 PM | $62.97 | Up $0.00 | $62.99 | $62.97 | 600 |
| 03:16 PM | $62.97 | Up $0.00 | $62.99 | $62.97 | 0 |
| 03:16 PM | $62.97 | Up $0.00 | $62.99 | $62.97 | 0 |
| 03:16 PM | $62.97 | Up $0.00 | $62.99 | $62.97 | 0 |
| 03:14 PM | $62.97 | Up $0.00 | $62.99 | $62.97 | 1,400 |
| 03:14 PM | $62.97 | Up $0.00 | $62.99 | $62.97 | 0 |
| 03:13 PM | $62.97 | Down $ -0.01 | $62.97 | $62.97 | 200 |
| 03:12 PM | $62.98 | Up $0.01 | $63.00 | $62.92 | 1,200 |
| 03:10 PM | $62.97 | Up $0.01 | $62.97 | $62.97 | 100 |
| 03:10 PM | $62.97 | Up $0.00 | $62.97 | $62.97 | 0 |
| 03:08 PM | $62.96 | Up $0.01 | $62.96 | $62.96 | 900 |
| 03:08 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 03:06 PM | $62.95 | Up $0.00 | $63.00 | $62.95 | 2,200 |
| 03:06 PM | $62.95 | Up $0.00 | $63.00 | $62.95 | 0 |
| 03:05 PM | $62.95 | Up $0.02 | $62.95 | $62.95 | 200 |
| 03:04 PM | $62.93 | Down $ -0.09 | $62.93 | $62.93 | 100 |
| 03:02 PM | $63.02 | Up $0.03 | $63.08 | $63.00 | 3,400 |
| 03:02 PM | $63.02 | Up $0.00 | $63.08 | $63.00 | 0 |
| 03:01 PM | $62.99 | Up $0.00 | $62.99 | $62.99 | 200 |
| 03:00 PM | $62.99 | Up $0.07 | $62.99 | $62.99 | 100 |
| 02:59 PM | $62.92 | Down $ -0.19 | $63.13 | $62.92 | 8,500 |
| 02:56 PM | $63.11 | Down $ -0.08 | $63.16 | $63.05 | 2,100 |
| 02:56 PM | $63.11 | Up $0.00 | $63.16 | $63.05 | 0 |
| 02:56 PM | $63.11 | Up $0.00 | $63.16 | $63.05 | 0 |
| 02:49 PM | $63.19 | Up $0.09 | $63.19 | $63.15 | 300 |
| 02:49 PM | $63.19 | Up $0.00 | $63.19 | $63.15 | 0 |
| 02:49 PM | $63.19 | Up $0.00 | $63.19 | $63.15 | 0 |
| 02:49 PM | $63.19 | Up $0.00 | $63.19 | $63.15 | 0 |
| 02:49 PM | $63.19 | Up $0.00 | $63.19 | $63.15 | 0 |
| 02:49 PM | $63.19 | Up $0.00 | $63.19 | $63.15 | 0 |
| 02:49 PM | $63.19 | Up $0.00 | $63.19 | $63.15 | 0 |
| 02:48 PM | $63.10 | Up $0.05 | $63.10 | $63.10 | 200 |
| 02:47 PM | $63.05 | Up $0.21 | $63.05 | $62.89 | 2,100 |
| 02:46 PM | $62.84 | Down $ -0.04 | $62.84 | $62.80 | 900 |
| 02:44 PM | $62.88 | Up $0.04 | $62.88 | $62.88 | 200 |
| 02:44 PM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 02:41 PM | $62.84 | Up $0.12 | $62.84 | $62.77 | 200 |
| 02:41 PM | $62.84 | Up $0.00 | $62.84 | $62.77 | 0 |
| 02:41 PM | $62.84 | Up $0.00 | $62.84 | $62.77 | 0 |
| 02:40 PM | $62.72 | Up $0.03 | $62.72 | $62.72 | 200 |
| 02:39 PM | $62.69 | Up $0.10 | $62.69 | $62.69 | 300 |
| 02:26 PM | $62.59 | Up $0.09 | $62.59 | $62.59 | 4,500 |
| 02:26 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:26 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:26 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:26 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:26 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:26 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:26 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:26 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:26 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:26 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:26 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:26 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:25 PM | $62.50 | Up $0.00 | $62.50 | $62.50 | 100 |
| 02:24 PM | $62.50 | Up $0.00 | $62.50 | $62.50 | 200 |
| 02:23 PM | $62.50 | Down $ -0.09 | $62.59 | $62.50 | 10,000 |
| 02:21 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 100 |
| 02:21 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:20 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 1,500 |
| 02:19 PM | $62.59 | Up $0.03 | $62.59 | $62.59 | 100 |
| 02:12 PM | $62.56 | Up $0.02 | $62.56 | $62.56 | 200 |
| 02:12 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 02:12 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 02:12 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 02:12 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 02:12 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 02:12 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 02:11 PM | $62.54 | Down $ -0.06 | $62.66 | $62.54 | 300 |
| 02:10 PM | $62.60 | Up $0.02 | $62.60 | $62.60 | 100 |
| 02:07 PM | $62.58 | Up $0.08 | $62.58 | $62.46 | 600 |
| 02:07 PM | $62.58 | Up $0.00 | $62.58 | $62.46 | 0 |
| 02:07 PM | $62.58 | Up $0.00 | $62.58 | $62.46 | 0 |
| 02:02 PM | $62.50 | Up $0.22 | $62.50 | $62.45 | 2,200 |
| 02:02 PM | $62.50 | Up $0.00 | $62.50 | $62.45 | 0 |
| 02:02 PM | $62.50 | Up $0.00 | $62.50 | $62.45 | 0 |
| 02:02 PM | $62.50 | Up $0.00 | $62.50 | $62.45 | 0 |
| 02:02 PM | $62.50 | Up $0.00 | $62.50 | $62.45 | 0 |
| 02:01 PM | $62.28 | Down $ -0.12 | $62.28 | $62.28 | 100 |
| 01:50 PM | $62.40 | Up $0.07 | $62.40 | $62.40 | 200 |
| 01:50 PM | $62.40 | Up $0.00 | $62.40 | $62.40 | 0 |
| 01:50 PM | $62.40 | Up $0.00 | $62.40 | $62.40 | 0 |
| 01:50 PM | $62.40 | Up $0.00 | $62.40 | $62.40 | 0 |
| 01:50 PM | $62.40 | Up $0.00 | $62.40 | $62.40 | 0 |
| 01:50 PM | $62.40 | Up $0.00 | $62.40 | $62.40 | 0 |
| 01:50 PM | $62.40 | Up $0.00 | $62.40 | $62.40 | 0 |
| 01:50 PM | $62.40 | Up $0.00 | $62.40 | $62.40 | 0 |
| 01:50 PM | $62.40 | Up $0.00 | $62.40 | $62.40 | 0 |
| 01:50 PM | $62.40 | Up $0.00 | $62.40 | $62.40 | 0 |
| 01:50 PM | $62.40 | Up $0.00 | $62.40 | $62.40 | 0 |
| 01:46 PM | $62.33 | Up $0.04 | $62.33 | $62.32 | 200 |
| 01:46 PM | $62.33 | Up $0.00 | $62.33 | $62.32 | 0 |
| 01:46 PM | $62.33 | Up $0.00 | $62.33 | $62.32 | 0 |
| 01:46 PM | $62.33 | Up $0.00 | $62.33 | $62.32 | 0 |
| 01:43 PM | $62.29 | Up $0.07 | $62.29 | $62.29 | 200 |
| 01:43 PM | $62.29 | Up $0.00 | $62.29 | $62.29 | 0 |
| 01:43 PM | $62.29 | Up $0.00 | $62.29 | $62.29 | 0 |
| 01:29 PM | $62.22 | Up $0.12 | $62.22 | $62.22 | 200 |
| 01:29 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 01:29 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 01:29 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 01:29 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 01:29 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 01:29 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 01:29 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 01:29 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 01:29 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 01:29 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 01:29 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 01:29 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 01:29 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 01:26 PM | $62.10 | Down $ -0.16 | $62.10 | $62.10 | 100 |
| 01:26 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 01:26 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 01:24 PM | $62.26 | Up $0.01 | $62.26 | $62.26 | 100 |
| 01:24 PM | $62.26 | Up $0.00 | $62.26 | $62.26 | 0 |
| 01:22 PM | $62.25 | Down $ -0.09 | $62.27 | $62.25 | 800 |
| 01:22 PM | $62.25 | Up $0.00 | $62.27 | $62.25 | 0 |
| 01:12 PM | $62.34 | Down $ -0.06 | $62.34 | $62.33 | 800 |
| 01:12 PM | $62.34 | Up $0.00 | $62.34 | $62.33 | 0 |
| 01:12 PM | $62.34 | Up $0.00 | $62.34 | $62.33 | 0 |
| 01:12 PM | $62.34 | Up $0.00 | $62.34 | $62.33 | 0 |
| 01:12 PM | $62.34 | Up $0.00 | $62.34 | $62.33 | 0 |
| 01:12 PM | $62.34 | Up $0.00 | $62.34 | $62.33 | 0 |
| 01:12 PM | $62.34 | Up $0.00 | $62.34 | $62.33 | 0 |
| 01:12 PM | $62.34 | Up $0.00 | $62.34 | $62.33 | 0 |
| 01:12 PM | $62.34 | Up $0.00 | $62.34 | $62.33 | 0 |
| 01:12 PM | $62.34 | Up $0.00 | $62.34 | $62.33 | 0 |
| 01:10 PM | $62.40 | Up $0.10 | $62.40 | $62.40 | 100 |
| 01:10 PM | $62.40 | Up $0.00 | $62.40 | $62.40 | 0 |
| 01:07 PM | $62.30 | Up $0.04 | $62.30 | $62.30 | 1,600 |
| 01:07 PM | $62.30 | Up $0.00 | $62.30 | $62.30 | 0 |
| 01:07 PM | $62.30 | Up $0.00 | $62.30 | $62.30 | 0 |
| 01:06 PM | $62.26 | Up $0.06 | $62.30 | $62.26 | 5,900 |
| 01:00 PM | $62.20 | Up $0.05 | $62.20 | $62.19 | 200 |
| 01:00 PM | $62.20 | Up $0.00 | $62.20 | $62.19 | 0 |
| 01:00 PM | $62.20 | Up $0.00 | $62.20 | $62.19 | 0 |
| 01:00 PM | $62.20 | Up $0.00 | $62.20 | $62.19 | 0 |
| 01:00 PM | $62.20 | Up $0.00 | $62.20 | $62.19 | 0 |
| 01:00 PM | $62.20 | Up $0.00 | $62.20 | $62.19 | 0 |
| 12:57 PM | $62.15 | Up $0.03 | $62.15 | $62.15 | 100 |
| 12:57 PM | $62.15 | Up $0.00 | $62.15 | $62.15 | 0 |
| 12:57 PM | $62.15 | Up $0.00 | $62.15 | $62.15 | 0 |
| 12:56 PM | $62.12 | Up $0.02 | $62.12 | $62.12 | 300 |
| 12:36 PM | $62.10 | Up $0.26 | $62.10 | $62.10 | 400 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:36 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 0 |
| 12:13 PM | $61.84 | Down $ -0.06 | $61.84 | $61.84 | 100 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:13 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:12 PM | $61.90 | Down $ -0.05 | $61.90 | $61.89 | 500 |
| 12:08 PM | $61.95 | Up $0.00 | $61.95 | $61.83 | 5,400 |
| 12:08 PM | $61.95 | Up $0.00 | $61.95 | $61.83 | 0 |
| 12:08 PM | $61.95 | Up $0.00 | $61.95 | $61.83 | 0 |
| 12:08 PM | $61.95 | Up $0.00 | $61.95 | $61.83 | 0 |
| 12:01 PM | $61.95 | Down $ -0.14 | $62.02 | $61.92 | 13,000 |
| 12:01 PM | $61.95 | Up $0.00 | $62.02 | $61.92 | 0 |
| 12:01 PM | $61.95 | Up $0.00 | $62.02 | $61.92 | 0 |
| 12:01 PM | $61.95 | Up $0.00 | $62.02 | $61.92 | 0 |
| 12:01 PM | $61.95 | Up $0.00 | $62.02 | $61.92 | 0 |
| 12:01 PM | $61.95 | Up $0.00 | $62.02 | $61.92 | 0 |
| 12:01 PM | $61.95 | Up $0.00 | $62.02 | $61.92 | 0 |
| 12:00 PM | $62.09 | Down $ -0.19 | $62.17 | $62.03 | 1,800 |
| 11:57 AM | $62.28 | Up $0.01 | $62.28 | $62.28 | 100 |
| 11:57 AM | $62.28 | Up $0.00 | $62.28 | $62.28 | 0 |
| 11:57 AM | $62.28 | Up $0.00 | $62.28 | $62.28 | 0 |
| 11:48 AM | $62.27 | Up $0.01 | $62.27 | $62.27 | 300 |
| 11:48 AM | $62.27 | Up $0.00 | $62.27 | $62.27 | 0 |
| 11:48 AM | $62.27 | Up $0.00 | $62.27 | $62.27 | 0 |
| 11:48 AM | $62.27 | Up $0.00 | $62.27 | $62.27 | 0 |
| 11:48 AM | $62.27 | Up $0.00 | $62.27 | $62.27 | 0 |
| 11:48 AM | $62.27 | Up $0.00 | $62.27 | $62.27 | 0 |
| 11:48 AM | $62.27 | Up $0.00 | $62.27 | $62.27 | 0 |
| 11:48 AM | $62.27 | Up $0.00 | $62.27 | $62.27 | 0 |
| 11:48 AM | $62.27 | Up $0.00 | $62.27 | $62.27 | 0 |
| 11:47 AM | $62.26 | Up $0.14 | $62.26 | $62.26 | 100 |
| 11:45 AM | $62.12 | Down $ -0.23 | $62.35 | $62.02 | 2,000 |
| 11:45 AM | $62.12 | Up $0.00 | $62.35 | $62.02 | 0 |
| 11:44 AM | $62.35 | Up $0.00 | $62.35 | $62.35 | 3,400 |
| 11:43 AM | $62.35 | Up $0.00 | $62.35 | $62.35 | 700 |
| 11:42 AM | $62.35 | Down $ -0.03 | $62.35 | $62.35 | 900 |
| 11:31 AM | $62.38 | Down $ -0.30 | $62.53 | $62.38 | 1,800 |
| 11:31 AM | $62.38 | Up $0.00 | $62.53 | $62.38 | 0 |
| 11:31 AM | $62.38 | Up $0.00 | $62.53 | $62.38 | 0 |
| 11:31 AM | $62.38 | Up $0.00 | $62.53 | $62.38 | 0 |
| 11:31 AM | $62.38 | Up $0.00 | $62.53 | $62.38 | 0 |
| 11:31 AM | $62.38 | Up $0.00 | $62.53 | $62.38 | 0 |
| 11:31 AM | $62.38 | Up $0.00 | $62.53 | $62.38 | 0 |
| 11:31 AM | $62.38 | Up $0.00 | $62.53 | $62.38 | 0 |
| 11:31 AM | $62.38 | Up $0.00 | $62.53 | $62.38 | 0 |
| 11:31 AM | $62.38 | Up $0.00 | $62.53 | $62.38 | 0 |
| 11:31 AM | $62.38 | Up $0.00 | $62.53 | $62.38 | 0 |
| 11:30 AM | $62.68 | Up $0.29 | $62.68 | $62.55 | 300 |
| 11:26 AM | $62.39 | Up $0.04 | $62.39 | $62.38 | 300 |
| 11:26 AM | $62.39 | Up $0.00 | $62.39 | $62.38 | 0 |
| 11:26 AM | $62.39 | Up $0.00 | $62.39 | $62.38 | 0 |
| 11:26 AM | $62.39 | Up $0.00 | $62.39 | $62.38 | 0 |
| 11:25 AM | $62.35 | Up $0.06 | $62.35 | $62.34 | 5,600 |
| 11:23 AM | $62.29 | Up $0.15 | $62.31 | $62.29 | 300 |
| 11:23 AM | $62.29 | Up $0.00 | $62.31 | $62.29 | 0 |
| 11:21 AM | $62.14 | Up $0.00 | $62.14 | $62.14 | 400 |
| 11:21 AM | $62.14 | Up $0.00 | $62.14 | $62.14 | 0 |
| 11:20 AM | $62.14 | Down $ -0.16 | $62.19 | $62.14 | 200 |
| 11:19 AM | $62.30 | Up $0.23 | $62.30 | $62.30 | 100 |
| 11:12 AM | $62.07 | Down $ -0.14 | $62.21 | $62.07 | 200 |
| 11:12 AM | $62.07 | Up $0.00 | $62.21 | $62.07 | 0 |
| 11:12 AM | $62.07 | Up $0.00 | $62.21 | $62.07 | 0 |
| 11:12 AM | $62.07 | Up $0.00 | $62.21 | $62.07 | 0 |
| 11:12 AM | $62.07 | Up $0.00 | $62.21 | $62.07 | 0 |
| 11:12 AM | $62.07 | Up $0.00 | $62.21 | $62.07 | 0 |
| 11:12 AM | $62.07 | Up $0.00 | $62.21 | $62.07 | 0 |
| 11:09 AM | $62.21 | Down $ -0.08 | $62.21 | $62.21 | 100 |
| 11:09 AM | $62.21 | Up $0.00 | $62.21 | $62.21 | 0 |
| 11:09 AM | $62.21 | Up $0.00 | $62.21 | $62.21 | 0 |
| 11:06 AM | $62.29 | Up $0.09 | $62.29 | $62.23 | 200 |
| 11:06 AM | $62.29 | Up $0.00 | $62.29 | $62.23 | 0 |
| 11:06 AM | $62.29 | Up $0.00 | $62.29 | $62.23 | 0 |
| 11:04 AM | $62.20 | Up $0.03 | $62.20 | $62.20 | 300 |
| 11:04 AM | $62.20 | Up $0.00 | $62.20 | $62.20 | 0 |
| 10:58 AM | $62.17 | Down $ -0.13 | $62.19 | $62.17 | 700 |
| 10:58 AM | $62.17 | Up $0.00 | $62.19 | $62.17 | 0 |
| 10:58 AM | $62.17 | Up $0.00 | $62.19 | $62.17 | 0 |
| 10:58 AM | $62.17 | Up $0.00 | $62.19 | $62.17 | 0 |
| 10:58 AM | $62.17 | Up $0.00 | $62.19 | $62.17 | 0 |
| 10:58 AM | $62.17 | Up $0.00 | $62.19 | $62.17 | 0 |
| 10:55 AM | $62.30 | Up $0.03 | $62.30 | $62.30 | 100 |
| 10:55 AM | $62.30 | Up $0.00 | $62.30 | $62.30 | 0 |
| 10:55 AM | $62.30 | Up $0.00 | $62.30 | $62.30 | 0 |
| 10:53 AM | $62.27 | Down $ -0.05 | $62.27 | $62.27 | 200 |
| 10:53 AM | $62.27 | Up $0.00 | $62.27 | $62.27 | 0 |
| 10:51 AM | $62.32 | Up $0.15 | $62.32 | $62.32 | 100 |
| 10:51 AM | $62.32 | Up $0.00 | $62.32 | $62.32 | 0 |
| 10:47 AM | $62.17 | Up $0.01 | $62.17 | $62.16 | 400 |
| 10:47 AM | $62.17 | Up $0.00 | $62.17 | $62.16 | 0 |
| 10:47 AM | $62.17 | Up $0.00 | $62.17 | $62.16 | 0 |
| 10:47 AM | $62.17 | Up $0.00 | $62.17 | $62.16 | 0 |
| 10:46 AM | $62.16 | Up $0.23 | $62.16 | $62.15 | 600 |
| 10:38 AM | $61.93 | Down $ -0.13 | $61.94 | $61.88 | 1,300 |
| 10:38 AM | $61.93 | Up $0.00 | $61.94 | $61.88 | 0 |
| 10:38 AM | $61.93 | Up $0.00 | $61.94 | $61.88 | 0 |
| 10:38 AM | $61.93 | Up $0.00 | $61.94 | $61.88 | 0 |
| 10:38 AM | $61.93 | Up $0.00 | $61.94 | $61.88 | 0 |
| 10:38 AM | $61.93 | Up $0.00 | $61.94 | $61.88 | 0 |
| 10:38 AM | $61.93 | Up $0.00 | $61.94 | $61.88 | 0 |
| 10:38 AM | $61.93 | Up $0.00 | $61.94 | $61.88 | 0 |
| 10:29 AM | $62.06 | Up $0.16 | $62.06 | $62.06 | 100 |
| 10:29 AM | $62.06 | Up $0.00 | $62.06 | $62.06 | 0 |
| 10:29 AM | $62.06 | Up $0.00 | $62.06 | $62.06 | 0 |
| 10:29 AM | $62.06 | Up $0.00 | $62.06 | $62.06 | 0 |
| 10:29 AM | $62.06 | Up $0.00 | $62.06 | $62.06 | 0 |
| 10:29 AM | $62.06 | Up $0.00 | $62.06 | $62.06 | 0 |
| 10:29 AM | $62.06 | Up $0.00 | $62.06 | $62.06 | 0 |
| 10:29 AM | $62.06 | Up $0.00 | $62.06 | $62.06 | 0 |
| 10:29 AM | $62.06 | Up $0.00 | $62.06 | $62.06 | 0 |
| 10:24 AM | $61.90 | Up $0.10 | $61.90 | $61.90 | 100 |
| 10:24 AM | $61.90 | Up $0.00 | $61.90 | $61.90 | 0 |
| 10:24 AM | $61.90 | Up $0.00 | $61.90 | $61.90 | 0 |
| 10:24 AM | $61.90 | Up $0.00 | $61.90 | $61.90 | 0 |
| 10:24 AM | $61.90 | Up $0.00 | $61.90 | $61.90 | 0 |
| 10:10 AM | $61.80 | Down $ -0.12 | $61.80 | $61.80 | 100 |
| 10:10 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 10:10 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 10:10 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 10:10 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 10:10 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 10:10 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 10:10 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 10:10 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 10:10 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 10:10 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 10:10 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 10:10 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 10:10 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 10:00 AM | $61.92 | Up $0.10 | $61.92 | $61.88 | 200 |
| 10:00 AM | $61.92 | Up $0.00 | $61.92 | $61.88 | 0 |
| 10:00 AM | $61.92 | Up $0.00 | $61.92 | $61.88 | 0 |
| 10:00 AM | $61.92 | Up $0.00 | $61.92 | $61.88 | 0 |
| 10:00 AM | $61.92 | Up $0.00 | $61.92 | $61.88 | 0 |
| 10:00 AM | $61.92 | Up $0.00 | $61.92 | $61.88 | 0 |
| 10:00 AM | $61.92 | Up $0.00 | $61.92 | $61.88 | 0 |
| 10:00 AM | $61.92 | Up $0.00 | $61.92 | $61.88 | 0 |
| 10:00 AM | $61.92 | Up $0.00 | $61.92 | $61.88 | 0 |
| 10:00 AM | $61.92 | Up $0.00 | $61.92 | $61.88 | 0 |
| 09:59 AM | $61.82 | Up $0.00 | $61.82 | $61.82 | 500 |
| 09:58 AM | $61.82 | Down $ -0.24 | $62.05 | $61.82 | 1,300 |
| 09:57 AM | $62.06 | Up $0.06 | $62.06 | $62.06 | 200 |
| 09:53 AM | $62.00 | Down $ -0.02 | $62.01 | $62.00 | 200 |
| 09:53 AM | $62.00 | Up $0.00 | $62.01 | $62.00 | 0 |
| 09:53 AM | $62.00 | Up $0.00 | $62.01 | $62.00 | 0 |
| 09:53 AM | $62.00 | Up $0.00 | $62.01 | $62.00 | 0 |
| 09:52 AM | $62.02 | Up $0.05 | $62.02 | $61.98 | 800 |
| 09:51 AM | $61.97 | Up $0.04 | $61.97 | $61.97 | 200 |
| 09:47 AM | $61.93 | Down $ -0.10 | $61.93 | $61.93 | 500 |
| 09:47 AM | $61.93 | Up $0.00 | $61.93 | $61.93 | 0 |
| 09:47 AM | $61.93 | Up $0.00 | $61.93 | $61.93 | 0 |
| 09:47 AM | $61.93 | Up $0.00 | $61.93 | $61.93 | 0 |
| 09:46 AM | $62.03 | Up $0.10 | $62.06 | $62.03 | 700 |
| 09:40 AM | $61.93 | Down $ -0.10 | $62.04 | $61.93 | 1,000 |
| 09:40 AM | $61.93 | Up $0.00 | $62.04 | $61.93 | 0 |
| 09:40 AM | $61.93 | Up $0.00 | $62.04 | $61.93 | 0 |
| 09:40 AM | $61.93 | Up $0.00 | $62.04 | $61.93 | 0 |
| 09:40 AM | $61.93 | Up $0.00 | $62.04 | $61.93 | 0 |
| 09:40 AM | $61.93 | Up $0.00 | $62.04 | $61.93 | 0 |
| 09:38 AM | $62.03 | Up $0.12 | $62.03 | $62.03 | 100 |
| 09:38 AM | $62.03 | Up $0.00 | $62.03 | $62.03 | 0 |
| 09:33 AM | $61.91 | Up $0.41 | $61.91 | $61.86 | 900 |
| 09:33 AM | $61.91 | Up $0.00 | $61.91 | $61.86 | 0 |
| 09:33 AM | $61.91 | Up $0.00 | $61.91 | $61.86 | 0 |
| 09:33 AM | $61.91 | Up $0.00 | $61.91 | $61.86 | 0 |
| 09:33 AM | $61.91 | Up $0.00 | $61.91 | $61.86 | 0 |
| 09:30 AM | $61.50 | Up $0.34 | $61.50 | $61.50 | 1,000 |
| 09:30 AM | $61.50 | Up $0.00 | $61.50 | $61.50 | 0 |
| 09:30 AM | $61.50 | Up $0.00 | $61.50 | $61.50 | 0 |
| Previous close | $61.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-04-2025 | $63.18 | $62.17 | $63.23 | $61.83 | 117,500 |
| 16-04-2025 | $61.16 | $62.14 | $62.46 | $60.89 | 110,600 |
| 15-04-2025 | $61.57 | $61.80 | $62.06 | $61.31 | 123,700 |
| 14-04-2025 | $60.67 | $59.60 | $60.80 | $59.47 | 58,700 |
| 11-04-2025 | $58.86 | $57.76 | $60.35 | $57.76 | 76,900 |
| 10-04-2025 | $58.54 | $57.78 | $59.35 | $57.30 | 98,000 |
| 09-04-2025 | $60.28 | $55.67 | $60.35 | $55.65 | 155,300 |
| 08-04-2025 | $57.46 | $58.80 | $58.92 | $56.72 | 143,200 |
| 07-04-2025 | $59.54 | $59.48 | $60.35 | $58.67 | 108,000 |
| 04-04-2025 | $61.87 | $61.86 | $62.21 | $60.78 | 176,000 |
| 03-04-2025 | $64.80 | $65.82 | $66.13 | $64.50 | 103,000 |
| 02-04-2025 | $66.62 | $65.87 | $66.62 | $65.71 | 87,400 |
| 01-04-2025 | $66.50 | $67.13 | $67.21 | $66.05 | 114,400 |
| 31-03-2025 | $67.05 | $67.04 | $67.49 | $66.70 | 144,400 |
| 28-03-2025 | $66.99 | $67.40 | $67.54 | $66.92 | 99,200 |
| 27-03-2025 | $67.97 | $68.33 | $68.33 | $67.86 | 34,300 |
| 26-03-2025 | $67.87 | $68.79 | $68.79 | $67.67 | 108,100 |
| 25-03-2025 | $68.70 | $69.03 | $69.05 | $68.63 | 55,000 |
| 24-03-2025 | $68.52 | $67.91 | $68.58 | $67.91 | 36,500 |
| 21-03-2025 | $67.75 | $67.09 | $67.83 | $66.92 | 184,100 |
| 20-03-2025 | $68.15 | $67.73 | $68.54 | $67.52 | 72,500 |
| 19-03-2025 | $68.37 | $67.82 | $68.50 | $67.60 | 62,300 |
| 18-03-2025 | $67.93 | $67.74 | $67.99 | $67.45 | 29,700 |
| 17-03-2025 | $68.28 | $68.50 | $69.00 | $68.13 | 52,300 |
| 14-03-2025 | $68.10 | $67.84 | $68.15 | $67.59 | 107,700 |
| 13-03-2025 | $66.72 | $67.85 | $67.88 | $66.60 | 76,600 |
| 12-03-2025 | $67.04 | $66.70 | $67.20 | $66.64 | 82,200 |
| 11-03-2025 | $65.76 | $66.12 | $66.25 | $65.47 | 119,800 |
| 10-03-2025 | $67.29 | $67.97 | $68.10 | $67.05 | 62,700 |
| 07-03-2025 | $68.55 | $68.25 | $68.63 | $67.66 | 74,400 |
Graphs are not available, please refer to the detailed table