Quotes and Market Data
Find a quote
KINROSS GOLD CORP.
15.62 Down -0.75 (-4.80 %)
Delayed : 2025/02/21 16:00:01
- Previous close $16.37
- Opening $16.28
- Price Ask $15.60
- Price Bid $15.60
- Size Bid 2
- Size Ask 45
- Today High $16.30
- Today Low $15.59
- 52 Weeks High $17.63
- 52 Weeks Low $6.46
- Volume 5,608,852
Fundamentals
- P/E Ratio : 14.24
- Earnings/Share : 2.63
- Dividends/Share : $0.03
- Current Div. Yield : 1.10
- Market Cap (M) : 19,198.94
- Shares Out (M) : 1,229.13
- Exchange : XTSE
- Ex Dividend Date : 2025/03/05
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.62 | Up $0.01 | $15.62 | $15.62 | 2,064,300 |
| 03:59 PM | $15.61 | Up $0.00 | $15.62 | $15.60 | 131,600 |
| 03:58 PM | $15.61 | Down $0.00 | $15.61 | $15.60 | 53,000 |
| 03:57 PM | $15.61 | Down $ -0.01 | $15.62 | $15.61 | 18,000 |
| 03:56 PM | $15.62 | Down $ -0.02 | $15.64 | $15.61 | 25,400 |
| 03:55 PM | $15.64 | Up $0.01 | $15.64 | $15.61 | 30,800 |
| 03:54 PM | $15.63 | Up $0.02 | $15.63 | $15.61 | 18,700 |
| 03:53 PM | $15.61 | Up $0.02 | $15.61 | $15.59 | 5,800 |
| 03:52 PM | $15.59 | Down $ -0.02 | $15.61 | $15.59 | 8,400 |
| 03:51 PM | $15.61 | Up $0.01 | $15.61 | $15.60 | 19,700 |
| 03:50 PM | $15.60 | Down $ -0.03 | $15.66 | $15.60 | 63,400 |
| 03:49 PM | $15.63 | Down $0.00 | $15.64 | $15.62 | 32,500 |
| 03:48 PM | $15.64 | Down $ -0.01 | $15.64 | $15.64 | 100 |
| 03:47 PM | $15.64 | Up $0.00 | $15.64 | $15.64 | 5,200 |
| 03:46 PM | $15.64 | Down $0.00 | $15.65 | $15.64 | 18,300 |
| 03:45 PM | $15.65 | Down $ -0.01 | $15.65 | $15.64 | 2,000 |
| 03:44 PM | $15.65 | Up $0.00 | $15.65 | $15.64 | 19,100 |
| 03:43 PM | $15.65 | Up $0.00 | $15.65 | $15.65 | 500 |
| 03:42 PM | $15.65 | Down $ -0.01 | $15.67 | $15.65 | 4,600 |
| 03:41 PM | $15.66 | Up $0.01 | $15.66 | $15.66 | 1,400 |
| 03:40 PM | $15.65 | Up $0.00 | $15.66 | $15.65 | 5,400 |
| 03:39 PM | $15.65 | Down $0.00 | $15.67 | $15.65 | 11,000 |
| 03:38 PM | $15.66 | Up $0.00 | $15.66 | $15.66 | 200 |
| 03:37 PM | $15.65 | Down $ -0.01 | $15.65 | $15.65 | 1,000 |
| 03:36 PM | $15.66 | Up $0.02 | $15.67 | $15.65 | 27,000 |
| 03:35 PM | $15.64 | Up $0.00 | $15.64 | $15.64 | 300 |
| 03:34 PM | $15.64 | Down $ -0.01 | $15.65 | $15.64 | 9,100 |
| 03:33 PM | $15.65 | Up $0.01 | $15.65 | $15.64 | 20,000 |
| 03:32 PM | $15.65 | Down $ -0.01 | $15.65 | $15.65 | 3,000 |
| 03:31 PM | $15.65 | Down $0.00 | $15.65 | $15.65 | 12,600 |
| 03:30 PM | $15.66 | Down $ -0.01 | $15.66 | $15.65 | 900 |
| 03:29 PM | $15.66 | Up $0.02 | $15.66 | $15.65 | 11,800 |
| 03:28 PM | $15.64 | Up $0.00 | $15.65 | $15.64 | 500 |
| 03:27 PM | $15.64 | Down $ -0.01 | $15.65 | $15.64 | 4,000 |
| 03:26 PM | $15.65 | Down $ -0.02 | $15.66 | $15.65 | 3,800 |
| 03:25 PM | $15.67 | Up $0.00 | $15.67 | $15.66 | 7,000 |
| 03:24 PM | $15.67 | Up $0.02 | $15.67 | $15.65 | 1,300 |
| 03:23 PM | $15.65 | Up $0.00 | $15.65 | $15.65 | 3,100 |
| 03:22 PM | $15.65 | Up $0.01 | $15.66 | $15.65 | 11,600 |
| 03:21 PM | $15.64 | Up $0.00 | $15.64 | $15.64 | 5,500 |
| 03:20 PM | $15.64 | Up $0.00 | $15.64 | $15.64 | 2,400 |
| 03:19 PM | $15.64 | Down $ -0.01 | $15.64 | $15.63 | 4,500 |
| 03:18 PM | $15.65 | Up $0.01 | $15.65 | $15.64 | 200 |
| 03:17 PM | $15.65 | Up $0.00 | $15.65 | $15.65 | 500 |
| 03:16 PM | $15.64 | Down $ -0.01 | $15.65 | $15.64 | 5,400 |
| 03:15 PM | $15.65 | Up $0.01 | $15.65 | $15.65 | 7,000 |
| 03:13 PM | $15.64 | Down $ -0.01 | $15.66 | $15.64 | 2,300 |
| 03:13 PM | $15.64 | Up $0.00 | $15.66 | $15.64 | 0 |
| 03:12 PM | $15.65 | Up $0.01 | $15.65 | $15.63 | 600 |
| 03:11 PM | $15.64 | Down $ -0.02 | $15.65 | $15.64 | 7,900 |
| 03:10 PM | $15.66 | Down $ -0.02 | $15.67 | $15.66 | 2,900 |
| 03:09 PM | $15.68 | Down $0.00 | $15.68 | $15.68 | 500 |
| 03:08 PM | $15.68 | Up $0.00 | $15.68 | $15.68 | 200 |
| 03:07 PM | $15.68 | Up $0.01 | $15.68 | $15.67 | 2,900 |
| 03:06 PM | $15.67 | Up $0.00 | $15.68 | $15.67 | 7,700 |
| 03:05 PM | $15.67 | Down $ -0.01 | $15.68 | $15.67 | 4,900 |
| 03:04 PM | $15.68 | Up $0.02 | $15.68 | $15.66 | 700 |
| 03:03 PM | $15.66 | Up $0.01 | $15.67 | $15.66 | 5,700 |
| 03:02 PM | $15.65 | Down $ -0.01 | $15.67 | $15.65 | 6,000 |
| 03:01 PM | $15.66 | Down $ -0.01 | $15.68 | $15.66 | 6,000 |
| 03:00 PM | $15.67 | Up $0.03 | $15.67 | $15.63 | 3,400 |
| 02:59 PM | $15.64 | Up $0.00 | $15.64 | $15.63 | 2,500 |
| 02:58 PM | $15.64 | Up $0.01 | $15.64 | $15.63 | 900 |
| 02:57 PM | $15.64 | Up $0.00 | $15.64 | $15.64 | 4,100 |
| 02:56 PM | $15.63 | Up $0.00 | $15.63 | $15.63 | 500 |
| 02:55 PM | $15.63 | Up $0.00 | $15.64 | $15.63 | 4,800 |
| 02:54 PM | $15.63 | Down $ -0.01 | $15.64 | $15.63 | 3,600 |
| 02:53 PM | $15.64 | Up $0.00 | $15.64 | $15.63 | 200 |
| 02:52 PM | $15.64 | Up $0.01 | $15.64 | $15.64 | 800 |
| 02:51 PM | $15.63 | Up $0.02 | $15.63 | $15.61 | 1,500 |
| 02:50 PM | $15.61 | Down $ -0.01 | $15.61 | $15.60 | 8,100 |
| 02:49 PM | $15.62 | Down $ -0.01 | $15.64 | $15.62 | 6,600 |
| 02:48 PM | $15.63 | Up $0.00 | $15.65 | $15.63 | 2,300 |
| 02:47 PM | $15.63 | Down $ -0.01 | $15.64 | $15.62 | 4,500 |
| 02:46 PM | $15.64 | Up $0.00 | $15.65 | $15.62 | 19,500 |
| 02:45 PM | $15.64 | Down $ -0.05 | $15.69 | $15.64 | 218,900 |
| 02:44 PM | $15.70 | Down $ -0.03 | $15.72 | $15.68 | 19,600 |
| 02:43 PM | $15.72 | Up $0.00 | $15.73 | $15.72 | 8,300 |
| 02:42 PM | $15.72 | Down $ -0.02 | $15.74 | $15.72 | 14,500 |
| 02:41 PM | $15.74 | Up $0.01 | $15.74 | $15.73 | 2,500 |
| 02:40 PM | $15.73 | Down $ -0.01 | $15.73 | $15.73 | 2,300 |
| 02:39 PM | $15.74 | Up $0.00 | $15.74 | $15.74 | 2,900 |
| 02:38 PM | $15.74 | Down $ -0.02 | $15.76 | $15.74 | 11,100 |
| 02:37 PM | $15.76 | Up $0.00 | $15.77 | $15.75 | 4,700 |
| 02:36 PM | $15.76 | Up $0.00 | $15.77 | $15.76 | 10,300 |
| 02:35 PM | $15.76 | Up $0.00 | $15.78 | $15.76 | 5,400 |
| 02:34 PM | $15.76 | Up $0.00 | $15.77 | $15.76 | 17,400 |
| 02:33 PM | $15.76 | Down $ -0.01 | $15.76 | $15.76 | 200 |
| 02:31 PM | $15.77 | Up $0.00 | $15.77 | $15.76 | 1,000 |
| 02:31 PM | $15.77 | Up $0.00 | $15.77 | $15.76 | 0 |
| 02:30 PM | $15.77 | Up $0.00 | $15.77 | $15.77 | 4,000 |
| 02:29 PM | $15.77 | Up $0.01 | $15.78 | $15.76 | 3,600 |
| 02:28 PM | $15.76 | Up $0.00 | $15.76 | $15.76 | 1,500 |
| 02:27 PM | $15.76 | Up $0.01 | $15.76 | $15.75 | 5,300 |
| 02:26 PM | $15.75 | Down $ -0.03 | $15.77 | $15.75 | 11,400 |
| 02:25 PM | $15.78 | Down $ -0.03 | $15.80 | $15.77 | 3,500 |
| 02:24 PM | $15.80 | Up $0.01 | $15.80 | $15.79 | 2,600 |
| 02:23 PM | $15.79 | Up $0.00 | $15.79 | $15.79 | 400 |
| 02:22 PM | $15.79 | Down $ -0.02 | $15.80 | $15.79 | 9,000 |
| 02:21 PM | $15.81 | Down $ -0.01 | $15.82 | $15.81 | 700 |
| 02:20 PM | $15.82 | Down $ -0.02 | $15.83 | $15.82 | 1,400 |
| 02:19 PM | $15.84 | Down $ -0.02 | $15.85 | $15.84 | 4,100 |
| 02:18 PM | $15.86 | Up $0.01 | $15.86 | $15.86 | 1,700 |
| 02:17 PM | $15.85 | Down $ -0.02 | $15.87 | $15.85 | 4,200 |
| 02:16 PM | $15.87 | Up $0.01 | $15.87 | $15.87 | 700 |
| 02:15 PM | $15.86 | Down $ -0.01 | $15.87 | $15.86 | 2,400 |
| 02:14 PM | $15.87 | Up $0.00 | $15.87 | $15.87 | 1,700 |
| 02:13 PM | $15.87 | Up $0.00 | $15.87 | $15.87 | 300 |
| 02:12 PM | $15.87 | Down $ -0.01 | $15.89 | $15.87 | 19,700 |
| 02:11 PM | $15.88 | Up $0.02 | $15.88 | $15.86 | 59,500 |
| 02:10 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 2,300 |
| 02:09 PM | $15.86 | Down $ -0.01 | $15.86 | $15.86 | 8,800 |
| 02:08 PM | $15.87 | Up $0.00 | $15.87 | $15.87 | 4,600 |
| 02:06 PM | $15.87 | Down $ -0.01 | $15.87 | $15.87 | 1,400 |
| 02:06 PM | $15.87 | Up $0.00 | $15.87 | $15.87 | 0 |
| 02:05 PM | $15.88 | Down $ -0.01 | $15.88 | $15.87 | 1,500 |
| 02:04 PM | $15.88 | Down $ -0.01 | $15.89 | $15.88 | 4,300 |
| 02:03 PM | $15.89 | Up $0.02 | $15.89 | $15.88 | 1,500 |
| 02:02 PM | $15.87 | Up $0.00 | $15.87 | $15.87 | 100 |
| 02:01 PM | $15.87 | Up $0.00 | $15.87 | $15.87 | 2,500 |
| 02:00 PM | $15.87 | Up $0.01 | $15.87 | $15.86 | 4,200 |
| 01:59 PM | $15.86 | Up $0.00 | $15.86 | $15.85 | 7,800 |
| 01:58 PM | $15.86 | Down $ -0.01 | $15.88 | $15.86 | 3,400 |
| 01:57 PM | $15.87 | Up $0.00 | $15.87 | $15.87 | 700 |
| 01:56 PM | $15.87 | Up $0.00 | $15.88 | $15.87 | 1,900 |
| 01:55 PM | $15.87 | Down $ -0.02 | $15.89 | $15.87 | 3,100 |
| 01:54 PM | $15.89 | Up $0.01 | $15.89 | $15.89 | 1,800 |
| 01:53 PM | $15.88 | Down $ -0.01 | $15.89 | $15.88 | 3,200 |
| 01:52 PM | $15.89 | Up $0.00 | $15.89 | $15.89 | 800 |
| 01:50 PM | $15.89 | Down $ -0.01 | $15.90 | $15.89 | 4,900 |
| 01:50 PM | $15.89 | Up $0.00 | $15.90 | $15.89 | 0 |
| 01:49 PM | $15.90 | Up $0.01 | $15.91 | $15.90 | 2,900 |
| 01:48 PM | $15.89 | Up $0.00 | $15.89 | $15.89 | 1,400 |
| 01:47 PM | $15.89 | Up $0.01 | $15.90 | $15.89 | 10,100 |
| 01:46 PM | $15.88 | Up $0.00 | $15.89 | $15.88 | 10,000 |
| 01:45 PM | $15.88 | Up $0.00 | $15.88 | $15.88 | 1,200 |
| 01:44 PM | $15.88 | Up $0.02 | $15.88 | $15.87 | 6,400 |
| 01:43 PM | $15.86 | Up $0.00 | $15.86 | $15.85 | 7,500 |
| 01:42 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 1,800 |
| 01:41 PM | $15.86 | Up $0.00 | $15.88 | $15.86 | 7,200 |
| 01:40 PM | $15.86 | Up $0.00 | $15.87 | $15.86 | 800 |
| 01:39 PM | $15.86 | Down $ -0.02 | $15.88 | $15.86 | 2,500 |
| 01:38 PM | $15.88 | Up $0.02 | $15.88 | $15.88 | 2,200 |
| 01:37 PM | $15.87 | Up $0.03 | $15.87 | $15.84 | 6,900 |
| 01:36 PM | $15.84 | Up $0.00 | $15.85 | $15.84 | 3,700 |
| 01:35 PM | $15.84 | Up $0.00 | $15.85 | $15.84 | 3,600 |
| 01:34 PM | $15.84 | Up $0.01 | $15.84 | $15.82 | 1,400 |
| 01:33 PM | $15.83 | Up $0.00 | $15.83 | $15.82 | 1,700 |
| 01:32 PM | $15.83 | Up $0.03 | $15.83 | $15.80 | 9,900 |
| 01:31 PM | $15.80 | Up $0.00 | $15.80 | $15.79 | 5,100 |
| 01:30 PM | $15.80 | Up $0.00 | $15.80 | $15.80 | 500 |
| 01:29 PM | $15.80 | Down $ -0.02 | $15.81 | $15.80 | 3,000 |
| 01:28 PM | $15.82 | Down $ -0.01 | $15.83 | $15.82 | 1,000 |
| 01:27 PM | $15.83 | Up $0.01 | $15.83 | $15.83 | 4,600 |
| 01:26 PM | $15.82 | Up $0.01 | $15.82 | $15.81 | 1,100 |
| 01:25 PM | $15.81 | Up $0.01 | $15.81 | $15.81 | 700 |
| 01:24 PM | $15.81 | Down $ -0.02 | $15.81 | $15.80 | 2,200 |
| 01:23 PM | $15.82 | Up $0.00 | $15.85 | $15.82 | 25,900 |
| 01:22 PM | $15.82 | Up $0.00 | $15.82 | $15.82 | 600 |
| 01:21 PM | $15.82 | Up $0.01 | $15.83 | $15.80 | 6,900 |
| 01:20 PM | $15.82 | Up $0.02 | $15.82 | $15.80 | 13,700 |
| 01:19 PM | $15.80 | Up $0.01 | $15.80 | $15.79 | 3,000 |
| 01:18 PM | $15.79 | Up $0.00 | $15.79 | $15.79 | 3,400 |
| 01:17 PM | $15.79 | Up $0.00 | $15.79 | $15.79 | 600 |
| 01:16 PM | $15.79 | Up $0.01 | $15.79 | $15.79 | 11,100 |
| 01:15 PM | $15.78 | Up $0.02 | $15.78 | $15.78 | 600 |
| 01:13 PM | $15.76 | Up $0.02 | $15.76 | $15.74 | 1,300 |
| 01:13 PM | $15.76 | Up $0.00 | $15.76 | $15.74 | 0 |
| 01:12 PM | $15.74 | Down $ -0.05 | $15.78 | $15.74 | 7,500 |
| 01:10 PM | $15.79 | Up $0.00 | $15.79 | $15.79 | 6,800 |
| 01:10 PM | $15.79 | Up $0.00 | $15.79 | $15.79 | 0 |
| 01:09 PM | $15.79 | Up $0.00 | $15.79 | $15.79 | 3,000 |
| 01:08 PM | $15.79 | Up $0.01 | $15.79 | $15.79 | 1,600 |
| 01:07 PM | $15.78 | Up $0.00 | $15.78 | $15.77 | 2,200 |
| 01:06 PM | $15.78 | Down $ -0.02 | $15.80 | $15.78 | 2,300 |
| 01:05 PM | $15.80 | Up $0.01 | $15.80 | $15.79 | 3,300 |
| 01:04 PM | $15.79 | Up $0.01 | $15.79 | $15.78 | 3,700 |
| 01:03 PM | $15.78 | Up $0.00 | $15.78 | $15.77 | 2,100 |
| 01:02 PM | $15.78 | Up $0.00 | $15.78 | $15.77 | 3,700 |
| 01:01 PM | $15.78 | Down $ -0.02 | $15.79 | $15.78 | 3,700 |
| 01:00 PM | $15.80 | Down $ -0.01 | $15.81 | $15.80 | 18,500 |
| 12:59 PM | $15.80 | Down $ -0.01 | $15.81 | $15.80 | 700 |
| 12:58 PM | $15.81 | Up $0.01 | $15.81 | $15.81 | 400 |
| 12:57 PM | $15.80 | Down $ -0.02 | $15.82 | $15.80 | 23,500 |
| 12:55 PM | $15.82 | Up $0.00 | $15.83 | $15.81 | 10,500 |
| 12:55 PM | $15.82 | Up $0.00 | $15.83 | $15.81 | 0 |
| 12:54 PM | $15.82 | Down $0.00 | $15.82 | $15.82 | 200 |
| 12:53 PM | $15.83 | Down $ -0.01 | $15.83 | $15.83 | 400 |
| 12:50 PM | $15.83 | Up $0.01 | $15.83 | $15.82 | 8,400 |
| 12:50 PM | $15.83 | Up $0.00 | $15.83 | $15.82 | 0 |
| 12:50 PM | $15.83 | Up $0.00 | $15.83 | $15.82 | 0 |
| 12:49 PM | $15.82 | Down $0.00 | $15.83 | $15.82 | 700 |
| 12:48 PM | $15.83 | Up $0.00 | $15.83 | $15.82 | 8,300 |
| 12:47 PM | $15.82 | Up $0.00 | $15.82 | $15.81 | 3,800 |
| 12:46 PM | $15.82 | Up $0.01 | $15.82 | $15.81 | 5,900 |
| 12:45 PM | $15.81 | Down $ -0.03 | $15.84 | $15.80 | 11,500 |
| 12:44 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 2,400 |
| 12:43 PM | $15.84 | Up $0.02 | $15.84 | $15.82 | 3,900 |
| 12:42 PM | $15.82 | Up $0.02 | $15.82 | $15.80 | 13,100 |
| 12:41 PM | $15.81 | Down $ -0.01 | $15.82 | $15.81 | 3,200 |
| 12:40 PM | $15.81 | Up $0.01 | $15.81 | $15.80 | 800 |
| 12:39 PM | $15.81 | Up $0.00 | $15.82 | $15.81 | 4,900 |
| 12:38 PM | $15.80 | Up $0.01 | $15.81 | $15.80 | 5,300 |
| 12:37 PM | $15.80 | Down $ -0.02 | $15.81 | $15.80 | 3,000 |
| 12:36 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 5,200 |
| 12:35 PM | $15.81 | Up $0.00 | $15.82 | $15.81 | 5,100 |
| 12:33 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 1,400 |
| 12:33 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 0 |
| 12:32 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 6,700 |
| 12:31 PM | $15.81 | Down $ -0.01 | $15.83 | $15.81 | 16,500 |
| 12:30 PM | $15.83 | Up $0.00 | $15.83 | $15.82 | 7,600 |
| 12:29 PM | $15.82 | Up $0.01 | $15.82 | $15.82 | 1,600 |
| 12:28 PM | $15.81 | Down $0.00 | $15.82 | $15.81 | 3,600 |
| 12:27 PM | $15.82 | Down $ -0.01 | $15.82 | $15.81 | 1,000 |
| 12:26 PM | $15.82 | Down $ -0.03 | $15.84 | $15.82 | 3,500 |
| 12:25 PM | $15.85 | Up $0.03 | $15.85 | $15.83 | 14,400 |
| 12:24 PM | $15.83 | Up $0.00 | $15.83 | $15.82 | 1,600 |
| 12:23 PM | $15.82 | Up $0.00 | $15.82 | $15.82 | 3,000 |
| 12:22 PM | $15.82 | Down $ -0.01 | $15.83 | $15.81 | 1,700 |
| 12:21 PM | $15.83 | Up $0.03 | $15.83 | $15.81 | 4,100 |
| 12:20 PM | $15.80 | Up $0.00 | $15.80 | $15.80 | 2,000 |
| 12:19 PM | $15.80 | Down $ -0.01 | $15.82 | $15.80 | 8,000 |
| 12:18 PM | $15.81 | Down $ -0.01 | $15.83 | $15.81 | 15,200 |
| 12:17 PM | $15.83 | Up $0.01 | $15.84 | $15.81 | 31,100 |
| 12:15 PM | $15.81 | Up $0.00 | $15.82 | $15.81 | 2,000 |
| 12:15 PM | $15.81 | Up $0.00 | $15.82 | $15.81 | 0 |
| 12:14 PM | $15.81 | Down $ -0.01 | $15.82 | $15.81 | 2,700 |
| 12:13 PM | $15.82 | Up $0.01 | $15.82 | $15.81 | 6,000 |
| 12:12 PM | $15.81 | Down $ -0.01 | $15.82 | $15.81 | 600 |
| 12:11 PM | $15.82 | Down $ -0.02 | $15.83 | $15.81 | 4,800 |
| 12:10 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 1,300 |
| 12:09 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 2,900 |
| 12:08 PM | $15.84 | Down $ -0.01 | $15.84 | $15.84 | 3,100 |
| 12:07 PM | $15.85 | Down $ -0.01 | $15.86 | $15.85 | 8,600 |
| 12:06 PM | $15.86 | Down $ -0.01 | $15.86 | $15.86 | 1,300 |
| 12:05 PM | $15.87 | Up $0.01 | $15.87 | $15.87 | 2,000 |
| 12:04 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 1,100 |
| 12:03 PM | $15.86 | Up $0.02 | $15.86 | $15.85 | 3,200 |
| 12:02 PM | $15.84 | Up $0.01 | $15.84 | $15.84 | 900 |
| 12:01 PM | $15.83 | Up $0.01 | $15.84 | $15.83 | 28,300 |
| 12:00 PM | $15.82 | Up $0.01 | $15.82 | $15.82 | 900 |
| 11:59 AM | $15.81 | Down $ -0.02 | $15.82 | $15.81 | 1,900 |
| 11:57 AM | $15.83 | Up $0.02 | $15.83 | $15.82 | 11,500 |
| 11:57 AM | $15.83 | Up $0.00 | $15.83 | $15.82 | 0 |
| 11:56 AM | $15.81 | Up $0.00 | $15.81 | $15.81 | 500 |
| 11:55 AM | $15.81 | Up $0.00 | $15.81 | $15.81 | 1,400 |
| 11:54 AM | $15.81 | Up $0.00 | $15.81 | $15.81 | 400 |
| 11:53 AM | $15.81 | Down $ -0.01 | $15.82 | $15.81 | 5,200 |
| 11:51 AM | $15.82 | Up $0.00 | $15.82 | $15.82 | 2,200 |
| 11:51 AM | $15.82 | Up $0.00 | $15.82 | $15.82 | 0 |
| 11:50 AM | $15.82 | Down $ -0.01 | $15.83 | $15.82 | 1,500 |
| 11:49 AM | $15.83 | Up $0.00 | $15.83 | $15.83 | 10,800 |
| 11:48 AM | $15.83 | Up $0.00 | $15.83 | $15.82 | 10,200 |
| 11:47 AM | $15.83 | Up $0.01 | $15.83 | $15.83 | 6,900 |
| 11:46 AM | $15.82 | Up $0.00 | $15.83 | $15.82 | 2,100 |
| 11:45 AM | $15.82 | Down $ -0.01 | $15.83 | $15.82 | 1,900 |
| 11:44 AM | $15.83 | Down $ -0.01 | $15.84 | $15.83 | 4,900 |
| 11:43 AM | $15.84 | Up $0.00 | $15.84 | $15.84 | 800 |
| 11:42 AM | $15.84 | Up $0.00 | $15.84 | $15.83 | 2,500 |
| 11:41 AM | $15.84 | Up $0.00 | $15.84 | $15.84 | 400 |
| 11:40 AM | $15.84 | Up $0.02 | $15.85 | $15.82 | 1,100 |
| 11:39 AM | $15.82 | Up $0.00 | $15.83 | $15.82 | 2,200 |
| 11:38 AM | $15.82 | Down $ -0.03 | $15.85 | $15.82 | 2,000 |
| 11:37 AM | $15.85 | Down $ -0.02 | $15.87 | $15.85 | 2,500 |
| 11:36 AM | $15.87 | Down $ -0.01 | $15.89 | $15.87 | 3,000 |
| 11:35 AM | $15.88 | Up $0.02 | $15.88 | $15.87 | 2,400 |
| 11:34 AM | $15.87 | Up $0.02 | $15.87 | $15.85 | 1,600 |
| 11:33 AM | $15.85 | Down $ -0.01 | $15.85 | $15.85 | 2,200 |
| 11:32 AM | $15.86 | Up $0.00 | $15.86 | $15.86 | 1,500 |
| 11:31 AM | $15.86 | Down $ -0.01 | $15.86 | $15.85 | 2,400 |
| 11:30 AM | $15.87 | Down $ -0.01 | $15.88 | $15.86 | 4,900 |
| 11:29 AM | $15.88 | Up $0.00 | $15.88 | $15.88 | 1,500 |
| 11:28 AM | $15.88 | Up $0.01 | $15.89 | $15.88 | 1,500 |
| 11:27 AM | $15.87 | Up $0.02 | $15.88 | $15.85 | 24,200 |
| 11:26 AM | $15.85 | Up $0.00 | $15.85 | $15.84 | 2,600 |
| 11:25 AM | $15.85 | Up $0.00 | $15.85 | $15.85 | 200 |
| 11:24 AM | $15.85 | Up $0.00 | $15.85 | $15.84 | 600 |
| 11:23 AM | $15.85 | Up $0.01 | $15.85 | $15.84 | 400 |
| 11:22 AM | $15.84 | Up $0.00 | $15.86 | $15.84 | 15,500 |
| 11:21 AM | $15.84 | Up $0.00 | $15.84 | $15.84 | 300 |
| 11:20 AM | $15.84 | Up $0.00 | $15.85 | $15.84 | 2,000 |
| 11:19 AM | $15.84 | Down $ -0.03 | $15.88 | $15.84 | 3,400 |
| 11:18 AM | $15.87 | Up $0.00 | $15.87 | $15.87 | 300 |
| 11:17 AM | $15.87 | Up $0.00 | $15.87 | $15.87 | 2,300 |
| 11:16 AM | $15.87 | Down $ -0.02 | $15.89 | $15.87 | 13,200 |
| 11:15 AM | $15.89 | Up $0.02 | $15.91 | $15.88 | 8,100 |
| 11:14 AM | $15.87 | Down $ -0.02 | $15.90 | $15.87 | 2,700 |
| 11:13 AM | $15.89 | Up $0.02 | $15.89 | $15.88 | 2,200 |
| 11:12 AM | $15.87 | Down $ -0.01 | $15.88 | $15.87 | 3,200 |
| 11:11 AM | $15.88 | Up $0.02 | $15.88 | $15.86 | 200 |
| 11:10 AM | $15.86 | Up $0.02 | $15.86 | $15.85 | 1,000 |
| 11:09 AM | $15.84 | Down $ -0.02 | $15.86 | $15.84 | 2,600 |
| 11:08 AM | $15.86 | Down $0.00 | $15.86 | $15.84 | 8,400 |
| 11:07 AM | $15.86 | Down $ -0.02 | $15.89 | $15.86 | 2,200 |
| 11:06 AM | $15.88 | Down $ -0.01 | $15.89 | $15.88 | 700 |
| 11:05 AM | $15.89 | Up $0.00 | $15.90 | $15.89 | 1,100 |
| 11:04 AM | $15.89 | Up $0.03 | $15.90 | $15.86 | 4,800 |
| 11:03 AM | $15.86 | Up $0.02 | $15.86 | $15.85 | 1,000 |
| 11:02 AM | $15.84 | Down $ -0.01 | $15.85 | $15.84 | 1,100 |
| 11:01 AM | $15.85 | Up $0.01 | $15.85 | $15.85 | 1,200 |
| 11:00 AM | $15.84 | Down $ -0.01 | $15.85 | $15.84 | 15,500 |
| 10:59 AM | $15.85 | Down $ -0.01 | $15.85 | $15.84 | 3,600 |
| 10:58 AM | $15.86 | Down $ -0.01 | $15.87 | $15.85 | 270,100 |
| 10:57 AM | $15.87 | Up $0.02 | $15.87 | $15.86 | 3,200 |
| 10:56 AM | $15.85 | Up $0.02 | $15.86 | $15.83 | 4,900 |
| 10:55 AM | $15.83 | Down $ -0.03 | $15.85 | $15.83 | 7,000 |
| 10:54 AM | $15.86 | Up $0.00 | $15.87 | $15.86 | 3,500 |
| 10:53 AM | $15.86 | Down $ -0.01 | $15.86 | $15.85 | 3,700 |
| 10:52 AM | $15.87 | Up $0.02 | $15.87 | $15.85 | 6,900 |
| 10:51 AM | $15.85 | Up $0.02 | $15.85 | $15.84 | 8,100 |
| 10:50 AM | $15.83 | Up $0.01 | $15.83 | $15.81 | 5,000 |
| 10:49 AM | $15.82 | Up $0.00 | $15.83 | $15.81 | 5,100 |
| 10:48 AM | $15.82 | Up $0.01 | $15.82 | $15.80 | 5,800 |
| 10:47 AM | $15.81 | Down $ -0.01 | $15.82 | $15.81 | 1,600 |
| 10:46 AM | $15.82 | Up $0.01 | $15.82 | $15.81 | 4,000 |
| 10:45 AM | $15.81 | Up $0.04 | $15.81 | $15.78 | 5,000 |
| 10:44 AM | $15.77 | Down $ -0.01 | $15.79 | $15.77 | 5,400 |
| 10:43 AM | $15.78 | Up $0.00 | $15.78 | $15.78 | 1,000 |
| 10:42 AM | $15.78 | Down $ -0.01 | $15.79 | $15.78 | 1,200 |
| 10:41 AM | $15.79 | Down $ -0.03 | $15.81 | $15.79 | 10,100 |
| 10:40 AM | $15.82 | Up $0.01 | $15.82 | $15.79 | 6,000 |
| 10:39 AM | $15.80 | Down $ -0.03 | $15.83 | $15.80 | 17,500 |
| 10:38 AM | $15.83 | Up $0.01 | $15.84 | $15.83 | 2,900 |
| 10:37 AM | $15.82 | Up $0.02 | $15.83 | $15.81 | 15,200 |
| 10:36 AM | $15.80 | Down $ -0.03 | $15.83 | $15.80 | 9,400 |
| 10:35 AM | $15.83 | Down $ -0.01 | $15.85 | $15.83 | 36,400 |
| 10:34 AM | $15.84 | Up $0.02 | $15.84 | $15.83 | 5,200 |
| 10:33 AM | $15.82 | Up $0.01 | $15.82 | $15.81 | 4,600 |
| 10:32 AM | $15.81 | Down $ -0.01 | $15.82 | $15.81 | 10,800 |
| 10:31 AM | $15.82 | Up $0.03 | $15.82 | $15.80 | 14,500 |
| 10:30 AM | $15.79 | Up $0.02 | $15.79 | $15.77 | 7,200 |
| 10:29 AM | $15.77 | Up $0.04 | $15.77 | $15.74 | 9,600 |
| 10:28 AM | $15.73 | Up $0.01 | $15.73 | $15.73 | 5,200 |
| 10:27 AM | $15.72 | Down $ -0.03 | $15.73 | $15.72 | 13,400 |
| 10:26 AM | $15.75 | Up $0.01 | $15.75 | $15.73 | 23,000 |
| 10:25 AM | $15.74 | Down $ -0.01 | $15.76 | $15.74 | 7,800 |
| 10:24 AM | $15.75 | Up $0.00 | $15.76 | $15.75 | 3,800 |
| 10:23 AM | $15.75 | Down $ -0.05 | $15.80 | $15.75 | 8,500 |
| 10:22 AM | $15.80 | Up $0.01 | $15.80 | $15.79 | 14,500 |
| 10:21 AM | $15.79 | Up $0.01 | $15.81 | $15.78 | 13,500 |
| 10:20 AM | $15.78 | Down $ -0.02 | $15.80 | $15.78 | 21,300 |
| 10:19 AM | $15.80 | Down $ -0.02 | $15.83 | $15.80 | 270,900 |
| 10:18 AM | $15.83 | Down $ -0.03 | $15.86 | $15.83 | 12,600 |
| 10:17 AM | $15.85 | Up $0.03 | $15.86 | $15.83 | 3,500 |
| 10:16 AM | $15.82 | Up $0.00 | $15.82 | $15.82 | 200 |
| 10:15 AM | $15.82 | Down $ -0.01 | $15.84 | $15.82 | 2,700 |
| 10:14 AM | $15.83 | Down $ -0.03 | $15.86 | $15.83 | 4,800 |
| 10:13 AM | $15.86 | Up $0.00 | $15.88 | $15.86 | 11,800 |
| 10:12 AM | $15.86 | Up $0.01 | $15.87 | $15.86 | 23,000 |
| 10:11 AM | $15.85 | Down $ -0.04 | $15.88 | $15.85 | 11,000 |
| 10:10 AM | $15.89 | Down $ -0.02 | $15.90 | $15.88 | 18,300 |
| 10:09 AM | $15.91 | Down $ -0.01 | $15.92 | $15.91 | 4,000 |
| 10:08 AM | $15.92 | Up $0.03 | $15.92 | $15.89 | 6,600 |
| 10:07 AM | $15.89 | Down $ -0.05 | $15.94 | $15.89 | 17,300 |
| 10:06 AM | $15.94 | Down $ -0.05 | $15.99 | $15.93 | 8,200 |
| 10:05 AM | $15.99 | Up $0.03 | $15.99 | $15.97 | 2,900 |
| 10:04 AM | $15.96 | Up $0.00 | $15.98 | $15.95 | 8,700 |
| 10:03 AM | $15.96 | Up $0.01 | $15.96 | $15.93 | 5,300 |
| 10:02 AM | $15.95 | Up $0.01 | $15.97 | $15.93 | 8,700 |
| 10:01 AM | $15.94 | Down $ -0.02 | $15.95 | $15.92 | 12,800 |
| 10:00 AM | $15.96 | Down $ -0.02 | $15.97 | $15.93 | 23,700 |
| 09:59 AM | $15.98 | Up $0.01 | $15.98 | $15.95 | 8,000 |
| 09:58 AM | $15.97 | Up $0.06 | $15.97 | $15.93 | 8,400 |
| 09:57 AM | $15.91 | Down $ -0.04 | $15.95 | $15.91 | 14,900 |
| 09:56 AM | $15.95 | Down $ -0.03 | $15.97 | $15.95 | 5,300 |
| 09:55 AM | $15.98 | Down $ -0.05 | $16.03 | $15.98 | 37,100 |
| 09:54 AM | $16.03 | Down $ -0.03 | $16.05 | $16.03 | 3,500 |
| 09:53 AM | $16.06 | Up $0.01 | $16.08 | $16.05 | 4,100 |
| 09:52 AM | $16.05 | Up $0.03 | $16.05 | $16.03 | 800 |
| 09:51 AM | $16.02 | Down $ -0.02 | $16.04 | $16.02 | 10,700 |
| 09:50 AM | $16.04 | Down $ -0.05 | $16.10 | $16.04 | 16,400 |
| 09:49 AM | $16.09 | Up $0.00 | $16.09 | $16.08 | 6,600 |
| 09:48 AM | $16.09 | Up $0.01 | $16.09 | $16.09 | 4,100 |
| 09:47 AM | $16.08 | Up $0.03 | $16.09 | $16.06 | 5,400 |
| 09:46 AM | $16.05 | Up $0.01 | $16.05 | $16.02 | 6,100 |
| 09:45 AM | $16.04 | Up $0.00 | $16.07 | $16.04 | 10,800 |
| 09:44 AM | $16.04 | Up $0.01 | $16.04 | $16.01 | 19,500 |
| 09:43 AM | $16.03 | Down $ -0.03 | $16.06 | $16.03 | 27,600 |
| 09:42 AM | $16.06 | Down $ -0.01 | $16.07 | $16.04 | 20,200 |
| 09:41 AM | $16.07 | Down $ -0.02 | $16.10 | $16.06 | 41,300 |
| 09:40 AM | $16.10 | Up $0.00 | $16.12 | $16.09 | 26,200 |
| 09:39 AM | $16.09 | Down $ -0.02 | $16.11 | $16.07 | 18,900 |
| 09:38 AM | $16.11 | Up $0.00 | $16.11 | $16.09 | 5,100 |
| 09:37 AM | $16.11 | Up $0.05 | $16.11 | $16.06 | 1,800 |
| 09:36 AM | $16.06 | Down $ -0.05 | $16.11 | $16.06 | 13,300 |
| 09:35 AM | $16.11 | Up $0.01 | $16.12 | $16.08 | 6,100 |
| 09:34 AM | $16.10 | Down $ -0.01 | $16.13 | $16.10 | 55,500 |
| 09:33 AM | $16.11 | Down $ -0.01 | $16.13 | $16.10 | 12,100 |
| 09:32 AM | $16.12 | Up $0.02 | $16.14 | $16.09 | 6,900 |
| 09:31 AM | $16.10 | Up $0.02 | $16.15 | $16.10 | 11,500 |
| 09:30 AM | $16.08 | Down $ -0.29 | $16.30 | $16.04 | 65,000 |
| Previous close | $16.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-02-2025 | $15.62 | $15.82 | $15.91 | $15.59 | 3,847,900 |
| 20-02-2025 | $16.37 | $16.58 | $16.65 | $16.34 | 1,907,200 |
| 19-02-2025 | $16.17 | $16.08 | $16.32 | $15.93 | 2,860,800 |
| 18-02-2025 | $16.03 | $15.93 | $16.10 | $15.92 | 7,607,200 |
| 14-02-2025 | $15.99 | $16.03 | $16.08 | $15.89 | 2,079,900 |
| 13-02-2025 | $16.21 | $16.22 | $16.51 | $16.12 | 2,802,700 |
| 12-02-2025 | $17.39 | $17.32 | $17.50 | $17.29 | 1,495,300 |
| 11-02-2025 | $17.23 | $17.40 | $17.50 | $17.22 | 1,420,200 |
| 10-02-2025 | $17.32 | $17.34 | $17.38 | $17.18 | 1,971,100 |
| 07-02-2025 | $16.97 | $16.93 | $17.06 | $16.90 | 2,943,000 |
| 06-02-2025 | $17.05 | $16.99 | $17.06 | $16.81 | 2,105,700 |
| 05-02-2025 | $17.01 | $17.00 | $17.11 | $16.87 | 2,052,800 |
| 04-02-2025 | $16.44 | $16.44 | $16.61 | $16.40 | 1,629,700 |
| 03-02-2025 | $16.67 | $16.74 | $16.91 | $16.65 | 1,716,200 |
| 31-01-2025 | $16.37 | $16.62 | $16.65 | $16.35 | 2,660,600 |
| 30-01-2025 | $16.61 | $16.58 | $16.63 | $16.46 | 1,754,600 |
| 29-01-2025 | $16.05 | $15.92 | $16.06 | $15.75 | 1,700,900 |
| 28-01-2025 | $15.65 | $15.30 | $15.74 | $15.28 | 1,933,600 |
| 27-01-2025 | $15.29 | $15.22 | $15.34 | $15.14 | 1,607,700 |
| 24-01-2025 | $15.33 | $15.30 | $15.35 | $15.17 | 1,753,400 |
| 23-01-2025 | $15.12 | $14.93 | $15.13 | $14.90 | 2,051,600 |
| 22-01-2025 | $15.30 | $15.28 | $15.49 | $15.28 | 1,327,300 |
| 21-01-2025 | $15.25 | $15.41 | $15.44 | $15.20 | 1,427,300 |
| 20-01-2025 | $15.10 | $14.95 | $15.10 | $14.92 | 494,600 |
| 17-01-2025 | $14.91 | $14.98 | $15.02 | $14.81 | 2,628,800 |
| 16-01-2025 | $14.74 | $15.05 | $15.05 | $14.70 | 3,288,600 |
| 15-01-2025 | $15.28 | $15.19 | $15.37 | $15.17 | 1,898,900 |
| 14-01-2025 | $15.20 | $14.96 | $15.22 | $14.93 | 1,872,500 |
| 13-01-2025 | $14.50 | $14.47 | $14.58 | $14.44 | 1,548,600 |
| 10-01-2025 | $15.08 | $15.06 | $15.14 | $14.90 | 3,183,200 |
Graphs are not available, please refer to the detailed table