Quotes and Market Data
Find a quote
THE NORTH WEST COMPANY INC
46.16 Down -0.42 (-0.91 %)
Delayed : 2025/03/11 17:40:00
- Previous close $46.58
- Opening $46.68
- Price Ask $45.99
- Price Bid $45.99
- Size Bid 1
- Size Ask 1
- Today High $46.68
- Today Low $45.75
- 52 Weeks High $55.93
- 52 Weeks Low $37.15
- Volume 116,348
Fundamentals
- P/E Ratio : 17.32
- Earnings/Share : 0.89
- Dividends/Share : $0.40
- Current Div. Yield : 3.47
- Market Cap (M) : 2,204.77
- Shares Out (M) : 47.76
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.16 | Down $ -0.02 | $46.16 | $46.16 | 7,700 |
| 03:59 PM | $46.18 | Up $0.00 | $46.18 | $46.15 | 1,400 |
| 03:58 PM | $46.18 | Up $0.04 | $46.18 | $46.14 | 2,000 |
| 03:57 PM | $46.14 | Up $0.02 | $46.14 | $46.12 | 1,600 |
| 03:56 PM | $46.12 | Up $0.00 | $46.12 | $46.08 | 3,000 |
| 03:55 PM | $46.12 | Up $0.02 | $46.12 | $46.09 | 700 |
| 03:54 PM | $46.10 | Up $0.00 | $46.12 | $46.10 | 400 |
| 03:53 PM | $46.10 | Up $0.02 | $46.12 | $46.10 | 500 |
| 03:52 PM | $46.08 | Up $0.00 | $46.09 | $46.08 | 1,700 |
| 03:50 PM | $46.08 | Down $ -0.02 | $46.09 | $46.08 | 900 |
| 03:50 PM | $46.08 | Up $0.00 | $46.09 | $46.08 | 0 |
| 03:48 PM | $46.10 | Up $0.04 | $46.10 | $46.08 | 1,600 |
| 03:48 PM | $46.10 | Up $0.00 | $46.10 | $46.08 | 0 |
| 03:47 PM | $46.07 | Up $0.00 | $46.07 | $46.07 | 100 |
| 03:46 PM | $46.07 | Down $ -0.01 | $46.07 | $46.07 | 300 |
| 03:45 PM | $46.08 | Down $0.00 | $46.08 | $46.08 | 100 |
| 03:44 PM | $46.08 | Down $ -0.05 | $46.12 | $46.08 | 4,100 |
| 03:43 PM | $46.13 | Up $0.01 | $46.14 | $46.13 | 200 |
| 03:40 PM | $46.12 | Down $ -0.05 | $46.16 | $46.10 | 3,100 |
| 03:40 PM | $46.12 | Up $0.00 | $46.16 | $46.10 | 0 |
| 03:40 PM | $46.12 | Up $0.00 | $46.16 | $46.10 | 0 |
| 03:39 PM | $46.17 | Up $0.01 | $46.17 | $46.17 | 100 |
| 03:38 PM | $46.16 | Up $0.01 | $46.16 | $46.16 | 400 |
| 03:37 PM | $46.15 | Up $0.05 | $46.15 | $46.10 | 1,900 |
| 03:35 PM | $46.10 | Up $0.02 | $46.10 | $46.08 | 1,600 |
| 03:35 PM | $46.10 | Up $0.00 | $46.10 | $46.08 | 0 |
| 03:34 PM | $46.08 | Up $0.03 | $46.08 | $46.07 | 400 |
| 03:32 PM | $46.05 | Up $0.01 | $46.05 | $46.03 | 1,200 |
| 03:32 PM | $46.05 | Up $0.00 | $46.05 | $46.03 | 0 |
| 03:31 PM | $46.04 | Up $0.05 | $46.04 | $46.02 | 700 |
| 03:29 PM | $46.00 | Down $ -0.04 | $46.03 | $45.96 | 1,300 |
| 03:29 PM | $46.00 | Up $0.00 | $46.03 | $45.96 | 0 |
| 03:27 PM | $46.03 | Up $0.07 | $46.03 | $45.98 | 800 |
| 03:27 PM | $46.03 | Up $0.00 | $46.03 | $45.98 | 0 |
| 03:26 PM | $45.96 | Up $0.04 | $45.97 | $45.96 | 200 |
| 03:25 PM | $45.92 | Down $ -0.08 | $45.97 | $45.92 | 1,600 |
| 03:23 PM | $46.00 | Up $0.02 | $46.00 | $46.00 | 100 |
| 03:23 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 03:22 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 100 |
| 03:21 PM | $45.98 | Up $0.04 | $45.98 | $45.96 | 1,200 |
| 03:18 PM | $45.94 | Up $0.06 | $45.95 | $45.94 | 700 |
| 03:18 PM | $45.94 | Up $0.00 | $45.95 | $45.94 | 0 |
| 03:18 PM | $45.94 | Up $0.00 | $45.95 | $45.94 | 0 |
| 03:16 PM | $45.88 | Down $ -0.05 | $45.92 | $45.88 | 1,000 |
| 03:16 PM | $45.88 | Up $0.00 | $45.92 | $45.88 | 0 |
| 03:12 PM | $45.93 | Down $ -0.02 | $45.97 | $45.90 | 900 |
| 03:12 PM | $45.93 | Up $0.00 | $45.97 | $45.90 | 0 |
| 03:12 PM | $45.93 | Up $0.00 | $45.97 | $45.90 | 0 |
| 03:12 PM | $45.93 | Up $0.00 | $45.97 | $45.90 | 0 |
| 03:11 PM | $45.95 | Down $ -0.01 | $45.96 | $45.95 | 500 |
| 03:10 PM | $45.96 | Down $ -0.03 | $45.96 | $45.96 | 100 |
| 03:09 PM | $46.00 | Up $0.03 | $46.00 | $46.00 | 100 |
| 03:07 PM | $45.96 | Down $ -0.06 | $45.98 | $45.96 | 1,100 |
| 03:07 PM | $45.96 | Up $0.00 | $45.98 | $45.96 | 0 |
| 03:05 PM | $46.02 | Up $0.03 | $46.02 | $46.02 | 500 |
| 03:05 PM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 03:02 PM | $45.99 | Up $0.00 | $45.99 | $45.97 | 700 |
| 03:02 PM | $45.99 | Up $0.00 | $45.99 | $45.97 | 0 |
| 03:02 PM | $45.99 | Up $0.00 | $45.99 | $45.97 | 0 |
| 02:58 PM | $45.99 | Down $ -0.02 | $45.99 | $45.99 | 100 |
| 02:58 PM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 02:58 PM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 02:58 PM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 02:57 PM | $46.01 | Down $ -0.02 | $46.02 | $46.01 | 600 |
| 02:56 PM | $46.03 | Down $ -0.03 | $46.04 | $46.03 | 400 |
| 02:54 PM | $46.06 | Up $0.09 | $46.06 | $46.04 | 800 |
| 02:54 PM | $46.06 | Up $0.00 | $46.06 | $46.04 | 0 |
| 02:53 PM | $45.97 | Down $ -0.03 | $45.97 | $45.97 | 100 |
| 02:51 PM | $46.00 | Down $ -0.03 | $46.03 | $45.99 | 700 |
| 02:51 PM | $46.00 | Up $0.00 | $46.03 | $45.99 | 0 |
| 02:49 PM | $46.03 | Down $ -0.06 | $46.04 | $46.03 | 800 |
| 02:49 PM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 02:48 PM | $46.09 | Up $0.03 | $46.09 | $46.09 | 100 |
| 02:46 PM | $46.06 | Up $0.02 | $46.06 | $46.06 | 200 |
| 02:46 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 02:45 PM | $46.04 | Up $0.00 | $46.04 | $46.04 | 100 |
| 02:43 PM | $46.04 | Up $0.10 | $46.04 | $46.01 | 300 |
| 02:43 PM | $46.04 | Up $0.00 | $46.04 | $46.01 | 0 |
| 02:42 PM | $45.94 | Down $ -0.05 | $45.95 | $45.94 | 200 |
| 02:41 PM | $45.99 | Up $0.01 | $45.99 | $45.99 | 300 |
| 02:39 PM | $45.98 | Up $0.08 | $45.98 | $45.95 | 800 |
| 02:39 PM | $45.98 | Up $0.00 | $45.98 | $45.95 | 0 |
| 02:38 PM | $45.90 | Down $ -0.04 | $45.91 | $45.90 | 300 |
| 02:37 PM | $45.94 | Up $0.03 | $45.94 | $45.94 | 100 |
| 02:36 PM | $45.91 | Down $ -0.04 | $45.91 | $45.91 | 100 |
| 02:35 PM | $45.95 | Down $ -0.04 | $45.96 | $45.95 | 600 |
| 02:32 PM | $45.99 | Up $0.01 | $45.99 | $45.99 | 100 |
| 02:32 PM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 02:32 PM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 02:30 PM | $45.98 | Down $ -0.05 | $45.99 | $45.98 | 400 |
| 02:30 PM | $45.98 | Up $0.00 | $45.99 | $45.98 | 0 |
| 02:23 PM | $46.03 | Up $0.13 | $46.04 | $45.94 | 1,800 |
| 02:23 PM | $46.03 | Up $0.00 | $46.04 | $45.94 | 0 |
| 02:23 PM | $46.03 | Up $0.00 | $46.04 | $45.94 | 0 |
| 02:23 PM | $46.03 | Up $0.00 | $46.04 | $45.94 | 0 |
| 02:23 PM | $46.03 | Up $0.00 | $46.04 | $45.94 | 0 |
| 02:23 PM | $46.03 | Up $0.00 | $46.04 | $45.94 | 0 |
| 02:23 PM | $46.03 | Up $0.00 | $46.04 | $45.94 | 0 |
| 02:22 PM | $45.90 | Down $ -0.04 | $45.98 | $45.90 | 1,400 |
| 02:15 PM | $45.94 | Down $ -0.07 | $45.98 | $45.94 | 700 |
| 02:15 PM | $45.94 | Up $0.00 | $45.98 | $45.94 | 0 |
| 02:15 PM | $45.94 | Up $0.00 | $45.98 | $45.94 | 0 |
| 02:15 PM | $45.94 | Up $0.00 | $45.98 | $45.94 | 0 |
| 02:15 PM | $45.94 | Up $0.00 | $45.98 | $45.94 | 0 |
| 02:15 PM | $45.94 | Up $0.00 | $45.98 | $45.94 | 0 |
| 02:15 PM | $45.94 | Up $0.00 | $45.98 | $45.94 | 0 |
| 02:14 PM | $46.01 | Up $0.01 | $46.01 | $46.01 | 100 |
| 02:12 PM | $46.00 | Up $0.05 | $46.00 | $45.96 | 600 |
| 02:12 PM | $46.00 | Up $0.00 | $46.00 | $45.96 | 0 |
| 02:11 PM | $45.95 | Up $0.06 | $45.95 | $45.95 | 100 |
| 02:10 PM | $45.89 | Down $ -0.06 | $45.95 | $45.89 | 300 |
| 02:08 PM | $45.95 | Up $0.03 | $45.95 | $45.95 | 100 |
| 02:08 PM | $45.95 | Up $0.00 | $45.95 | $45.95 | 0 |
| 02:06 PM | $45.92 | Up $0.03 | $45.92 | $45.90 | 500 |
| 02:06 PM | $45.92 | Up $0.00 | $45.92 | $45.90 | 0 |
| 02:05 PM | $45.89 | Up $0.05 | $45.89 | $45.88 | 300 |
| 02:04 PM | $45.84 | Down $ -0.02 | $45.84 | $45.84 | 100 |
| 02:01 PM | $45.86 | Up $0.03 | $45.86 | $45.86 | 100 |
| 02:01 PM | $45.86 | Up $0.00 | $45.86 | $45.86 | 0 |
| 02:01 PM | $45.86 | Up $0.00 | $45.86 | $45.86 | 0 |
| 02:00 PM | $45.83 | Up $0.04 | $45.83 | $45.81 | 400 |
| 01:58 PM | $45.79 | Up $0.03 | $45.79 | $45.76 | 500 |
| 01:58 PM | $45.79 | Up $0.00 | $45.79 | $45.76 | 0 |
| 01:57 PM | $45.76 | Down $ -0.02 | $45.76 | $45.76 | 100 |
| 01:56 PM | $45.78 | Up $0.00 | $45.78 | $45.78 | 200 |
| 01:55 PM | $45.78 | Down $ -0.05 | $45.79 | $45.78 | 500 |
| 01:43 PM | $45.83 | Up $0.04 | $45.83 | $45.75 | 1,300 |
| 01:43 PM | $45.83 | Up $0.00 | $45.83 | $45.75 | 0 |
| 01:43 PM | $45.83 | Up $0.00 | $45.83 | $45.75 | 0 |
| 01:43 PM | $45.83 | Up $0.00 | $45.83 | $45.75 | 0 |
| 01:43 PM | $45.83 | Up $0.00 | $45.83 | $45.75 | 0 |
| 01:43 PM | $45.83 | Up $0.00 | $45.83 | $45.75 | 0 |
| 01:43 PM | $45.83 | Up $0.00 | $45.83 | $45.75 | 0 |
| 01:43 PM | $45.83 | Up $0.00 | $45.83 | $45.75 | 0 |
| 01:43 PM | $45.83 | Up $0.00 | $45.83 | $45.75 | 0 |
| 01:43 PM | $45.83 | Up $0.00 | $45.83 | $45.75 | 0 |
| 01:43 PM | $45.83 | Up $0.00 | $45.83 | $45.75 | 0 |
| 01:43 PM | $45.83 | Up $0.00 | $45.83 | $45.75 | 0 |
| 01:42 PM | $45.79 | Down $ -0.05 | $45.79 | $45.79 | 100 |
| 01:39 PM | $45.84 | Up $0.03 | $45.84 | $45.82 | 300 |
| 01:39 PM | $45.84 | Up $0.00 | $45.84 | $45.82 | 0 |
| 01:39 PM | $45.84 | Up $0.00 | $45.84 | $45.82 | 0 |
| 01:38 PM | $45.81 | Up $0.04 | $45.81 | $45.80 | 300 |
| 01:37 PM | $45.77 | Down $ -0.09 | $45.83 | $45.77 | 1,300 |
| 01:36 PM | $45.87 | Down $0.00 | $45.87 | $45.87 | 100 |
| 01:30 PM | $45.87 | Up $0.03 | $45.88 | $45.86 | 500 |
| 01:30 PM | $45.87 | Up $0.00 | $45.88 | $45.86 | 0 |
| 01:30 PM | $45.87 | Up $0.00 | $45.88 | $45.86 | 0 |
| 01:30 PM | $45.87 | Up $0.00 | $45.88 | $45.86 | 0 |
| 01:30 PM | $45.87 | Up $0.00 | $45.88 | $45.86 | 0 |
| 01:30 PM | $45.87 | Up $0.00 | $45.88 | $45.86 | 0 |
| 01:28 PM | $45.84 | Down $ -0.02 | $45.84 | $45.84 | 200 |
| 01:28 PM | $45.84 | Up $0.00 | $45.84 | $45.84 | 0 |
| 01:27 PM | $45.86 | Down $ -0.01 | $45.86 | $45.86 | 100 |
| 01:25 PM | $45.87 | Down $ -0.08 | $45.89 | $45.87 | 400 |
| 01:25 PM | $45.87 | Up $0.00 | $45.89 | $45.87 | 0 |
| 01:24 PM | $45.95 | Down $ -0.01 | $45.95 | $45.95 | 100 |
| 01:23 PM | $45.96 | Up $0.01 | $45.96 | $45.96 | 100 |
| 01:21 PM | $45.95 | Up $0.02 | $45.95 | $45.95 | 100 |
| 01:21 PM | $45.95 | Up $0.00 | $45.95 | $45.95 | 0 |
| 01:20 PM | $45.93 | Up $0.03 | $45.93 | $45.93 | 100 |
| 01:19 PM | $45.90 | Down $ -0.01 | $45.90 | $45.84 | 400 |
| 01:18 PM | $45.91 | Up $0.04 | $45.91 | $45.83 | 2,500 |
| 01:15 PM | $45.87 | Up $0.00 | $45.91 | $45.87 | 200 |
| 01:15 PM | $45.87 | Up $0.00 | $45.91 | $45.87 | 0 |
| 01:15 PM | $45.87 | Up $0.00 | $45.91 | $45.87 | 0 |
| 01:10 PM | $45.87 | Down $ -0.04 | $45.87 | $45.87 | 100 |
| 01:10 PM | $45.87 | Up $0.00 | $45.87 | $45.87 | 0 |
| 01:10 PM | $45.87 | Up $0.00 | $45.87 | $45.87 | 0 |
| 01:10 PM | $45.87 | Up $0.00 | $45.87 | $45.87 | 0 |
| 01:10 PM | $45.87 | Up $0.00 | $45.87 | $45.87 | 0 |
| 01:03 PM | $45.91 | Up $0.07 | $45.91 | $45.87 | 700 |
| 01:03 PM | $45.91 | Up $0.00 | $45.91 | $45.87 | 0 |
| 01:03 PM | $45.91 | Up $0.00 | $45.91 | $45.87 | 0 |
| 01:03 PM | $45.91 | Up $0.00 | $45.91 | $45.87 | 0 |
| 01:03 PM | $45.91 | Up $0.00 | $45.91 | $45.87 | 0 |
| 01:03 PM | $45.91 | Up $0.00 | $45.91 | $45.87 | 0 |
| 01:03 PM | $45.91 | Up $0.00 | $45.91 | $45.87 | 0 |
| 01:02 PM | $45.84 | Down $ -0.03 | $45.86 | $45.84 | 600 |
| 01:00 PM | $45.87 | Down $ -0.02 | $45.87 | $45.87 | 100 |
| 01:00 PM | $45.87 | Up $0.00 | $45.87 | $45.87 | 0 |
| 12:57 PM | $45.89 | Down $ -0.01 | $45.89 | $45.89 | 200 |
| 12:57 PM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 12:57 PM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 12:55 PM | $45.90 | Down $ -0.04 | $45.90 | $45.90 | 100 |
| 12:55 PM | $45.90 | Up $0.00 | $45.90 | $45.90 | 0 |
| 12:53 PM | $45.94 | Down $ -0.03 | $45.94 | $45.94 | 100 |
| 12:53 PM | $45.94 | Up $0.00 | $45.94 | $45.94 | 0 |
| 12:52 PM | $45.97 | Down $ -0.03 | $45.97 | $45.97 | 300 |
| 12:50 PM | $46.00 | Down $ -0.01 | $46.00 | $46.00 | 600 |
| 12:50 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 12:49 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 100 |
| 12:48 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 100 |
| 12:47 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 100 |
| 12:45 PM | $46.01 | Up $0.01 | $46.01 | $46.01 | 100 |
| 12:45 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 12:43 PM | $46.00 | Down $ -0.01 | $46.00 | $46.00 | 200 |
| 12:43 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 12:42 PM | $46.01 | Down $ -0.02 | $46.01 | $46.01 | 200 |
| 12:40 PM | $46.03 | Down $ -0.02 | $46.05 | $46.03 | 600 |
| 12:40 PM | $46.03 | Up $0.00 | $46.05 | $46.03 | 0 |
| 12:38 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 200 |
| 12:38 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 12:36 PM | $46.05 | Down $ -0.03 | $46.05 | $46.04 | 400 |
| 12:36 PM | $46.05 | Up $0.00 | $46.05 | $46.04 | 0 |
| 12:35 PM | $46.08 | Down $ -0.07 | $46.12 | $46.08 | 1,000 |
| 12:30 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 400 |
| 12:30 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 12:30 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 12:30 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 12:30 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 12:26 PM | $46.15 | Down $ -0.04 | $46.16 | $46.15 | 500 |
| 12:26 PM | $46.15 | Up $0.00 | $46.16 | $46.15 | 0 |
| 12:26 PM | $46.15 | Up $0.00 | $46.16 | $46.15 | 0 |
| 12:26 PM | $46.15 | Up $0.00 | $46.16 | $46.15 | 0 |
| 12:25 PM | $46.19 | Up $0.13 | $46.19 | $46.10 | 2,000 |
| 12:24 PM | $46.06 | Down $ -0.10 | $46.08 | $46.06 | 300 |
| 12:22 PM | $46.16 | Down $ -0.01 | $46.16 | $46.16 | 300 |
| 12:22 PM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 12:21 PM | $46.17 | Down $ -0.05 | $46.21 | $46.17 | 1,400 |
| 12:16 PM | $46.22 | Up $0.03 | $46.23 | $46.20 | 1,100 |
| 12:16 PM | $46.22 | Up $0.00 | $46.23 | $46.20 | 0 |
| 12:16 PM | $46.22 | Up $0.00 | $46.23 | $46.20 | 0 |
| 12:16 PM | $46.22 | Up $0.00 | $46.23 | $46.20 | 0 |
| 12:16 PM | $46.22 | Up $0.00 | $46.23 | $46.20 | 0 |
| 12:14 PM | $46.19 | Down $ -0.04 | $46.19 | $46.19 | 300 |
| 12:14 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 12:13 PM | $46.23 | Up $0.02 | $46.23 | $46.23 | 100 |
| 12:09 PM | $46.20 | Down $ -0.03 | $46.20 | $46.20 | 100 |
| 12:09 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 12:09 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 12:09 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 12:06 PM | $46.23 | Down $ -0.03 | $46.23 | $46.23 | 100 |
| 12:06 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 12:06 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 12:02 PM | $46.26 | Up $0.01 | $46.26 | $46.20 | 800 |
| 12:02 PM | $46.26 | Up $0.00 | $46.26 | $46.20 | 0 |
| 12:02 PM | $46.26 | Up $0.00 | $46.26 | $46.20 | 0 |
| 12:02 PM | $46.26 | Up $0.00 | $46.26 | $46.20 | 0 |
| 12:01 PM | $46.25 | Down $ -0.04 | $46.25 | $46.25 | 100 |
| 11:59 AM | $46.29 | Down $ -0.05 | $46.29 | $46.29 | 100 |
| 11:59 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 11:58 AM | $46.34 | Down $ -0.04 | $46.34 | $46.34 | 100 |
| 11:55 AM | $46.38 | Down $ -0.04 | $46.38 | $46.38 | 100 |
| 11:55 AM | $46.38 | Up $0.00 | $46.38 | $46.38 | 0 |
| 11:55 AM | $46.38 | Up $0.00 | $46.38 | $46.38 | 0 |
| 11:52 AM | $46.42 | Down $ -0.11 | $46.52 | $46.42 | 1,000 |
| 11:52 AM | $46.42 | Up $0.00 | $46.52 | $46.42 | 0 |
| 11:52 AM | $46.42 | Up $0.00 | $46.52 | $46.42 | 0 |
| 11:44 AM | $46.53 | Up $0.03 | $46.53 | $46.53 | 200 |
| 11:44 AM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 11:44 AM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 11:44 AM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 11:44 AM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 11:44 AM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 11:44 AM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 11:44 AM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 11:40 AM | $46.50 | Up $0.07 | $46.50 | $46.42 | 1,000 |
| 11:40 AM | $46.50 | Up $0.00 | $46.50 | $46.42 | 0 |
| 11:40 AM | $46.50 | Up $0.00 | $46.50 | $46.42 | 0 |
| 11:40 AM | $46.50 | Up $0.00 | $46.50 | $46.42 | 0 |
| 11:39 AM | $46.43 | Down $ -0.04 | $46.43 | $46.43 | 100 |
| 11:37 AM | $46.47 | Down $ -0.09 | $46.55 | $46.47 | 900 |
| 11:37 AM | $46.47 | Up $0.00 | $46.55 | $46.47 | 0 |
| 11:33 AM | $46.56 | Up $0.05 | $46.56 | $46.56 | 100 |
| 11:33 AM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 11:33 AM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 11:33 AM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 11:32 AM | $46.51 | Down $ -0.01 | $46.51 | $46.51 | 100 |
| 11:29 AM | $46.52 | Down $ -0.01 | $46.52 | $46.52 | 100 |
| 11:29 AM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 11:29 AM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 11:28 AM | $46.53 | Down $ -0.05 | $46.55 | $46.53 | 200 |
| 11:27 AM | $46.58 | Up $0.00 | $46.58 | $46.58 | 300 |
| 11:25 AM | $46.58 | Down $ -0.03 | $46.58 | $46.58 | 100 |
| 11:25 AM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 11:21 AM | $46.61 | Down $ -0.06 | $46.68 | $46.58 | 1,000 |
| 11:21 AM | $46.61 | Up $0.00 | $46.68 | $46.58 | 0 |
| 11:21 AM | $46.61 | Up $0.00 | $46.68 | $46.58 | 0 |
| 11:21 AM | $46.61 | Up $0.00 | $46.68 | $46.58 | 0 |
| 11:20 AM | $46.67 | Up $0.02 | $46.67 | $46.67 | 100 |
| 11:16 AM | $46.65 | Up $0.04 | $46.65 | $46.63 | 200 |
| 11:16 AM | $46.65 | Up $0.00 | $46.65 | $46.63 | 0 |
| 11:16 AM | $46.65 | Up $0.00 | $46.65 | $46.63 | 0 |
| 11:16 AM | $46.65 | Up $0.00 | $46.65 | $46.63 | 0 |
| 11:15 AM | $46.61 | Up $0.03 | $46.61 | $46.61 | 300 |
| 11:12 AM | $46.58 | Up $0.05 | $46.58 | $46.57 | 300 |
| 11:12 AM | $46.58 | Up $0.00 | $46.58 | $46.57 | 0 |
| 11:12 AM | $46.58 | Up $0.00 | $46.58 | $46.57 | 0 |
| 11:10 AM | $46.53 | Up $0.01 | $46.58 | $46.52 | 700 |
| 11:10 AM | $46.53 | Up $0.00 | $46.58 | $46.52 | 0 |
| 11:08 AM | $46.52 | Down $ -0.09 | $46.61 | $46.52 | 800 |
| 11:08 AM | $46.52 | Up $0.00 | $46.61 | $46.52 | 0 |
| 11:07 AM | $46.61 | Up $0.06 | $46.61 | $46.58 | 300 |
| 11:06 AM | $46.55 | Up $0.03 | $46.55 | $46.55 | 100 |
| 11:05 AM | $46.52 | Up $0.06 | $46.52 | $46.51 | 400 |
| 11:02 AM | $46.46 | Up $0.03 | $46.46 | $46.46 | 100 |
| 11:02 AM | $46.46 | Up $0.00 | $46.46 | $46.46 | 0 |
| 11:02 AM | $46.46 | Up $0.00 | $46.46 | $46.46 | 0 |
| 11:01 AM | $46.43 | Up $0.06 | $46.43 | $46.35 | 1,800 |
| 11:00 AM | $46.37 | Down $ -0.15 | $46.48 | $46.37 | 1,400 |
| 10:54 AM | $46.52 | Up $0.02 | $46.52 | $46.52 | 100 |
| 10:54 AM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 10:54 AM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 10:54 AM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 10:54 AM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 10:54 AM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 10:53 AM | $46.50 | Down $ -0.13 | $46.64 | $46.50 | 1,800 |
| 10:52 AM | $46.64 | Up $0.23 | $46.64 | $46.42 | 2,200 |
| 10:51 AM | $46.40 | Up $0.06 | $46.40 | $46.40 | 200 |
| 10:50 AM | $46.34 | Down $ -0.03 | $46.37 | $46.34 | 300 |
| 10:47 AM | $46.37 | Up $0.03 | $46.37 | $46.34 | 300 |
| 10:47 AM | $46.37 | Up $0.00 | $46.37 | $46.34 | 0 |
| 10:47 AM | $46.37 | Up $0.00 | $46.37 | $46.34 | 0 |
| 10:46 AM | $46.34 | Up $0.02 | $46.34 | $46.34 | 100 |
| 10:43 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 100 |
| 10:43 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 10:43 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 10:38 AM | $46.32 | Up $0.05 | $46.32 | $46.29 | 600 |
| 10:38 AM | $46.32 | Up $0.00 | $46.32 | $46.29 | 0 |
| 10:38 AM | $46.32 | Up $0.00 | $46.32 | $46.29 | 0 |
| 10:38 AM | $46.32 | Up $0.00 | $46.32 | $46.29 | 0 |
| 10:38 AM | $46.32 | Up $0.00 | $46.32 | $46.29 | 0 |
| 10:36 AM | $46.27 | Down $ -0.12 | $46.34 | $46.27 | 700 |
| 10:36 AM | $46.27 | Up $0.00 | $46.34 | $46.27 | 0 |
| 10:30 AM | $46.39 | Down $ -0.02 | $46.39 | $46.39 | 400 |
| 10:30 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 10:30 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 10:30 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 10:30 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 10:30 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 10:27 AM | $46.41 | Up $0.02 | $46.44 | $46.41 | 900 |
| 10:27 AM | $46.41 | Up $0.00 | $46.44 | $46.41 | 0 |
| 10:27 AM | $46.41 | Up $0.00 | $46.44 | $46.41 | 0 |
| 10:24 AM | $46.39 | Up $0.01 | $46.39 | $46.39 | 100 |
| 10:24 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 10:24 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 10:23 AM | $46.38 | Up $0.06 | $46.38 | $46.33 | 700 |
| 10:21 AM | $46.32 | Up $0.00 | $46.37 | $46.32 | 200 |
| 10:21 AM | $46.32 | Up $0.00 | $46.37 | $46.32 | 0 |
| 10:19 AM | $46.32 | Down $ -0.03 | $46.32 | $46.32 | 100 |
| 10:19 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 10:18 AM | $46.35 | Down $ -0.02 | $46.35 | $46.27 | 1,600 |
| 10:17 AM | $46.37 | Down $ -0.06 | $46.37 | $46.37 | 300 |
| 10:06 AM | $46.43 | Down $ -0.01 | $46.43 | $46.43 | 100 |
| 10:06 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 10:06 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 10:06 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 10:06 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 10:06 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 10:06 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 10:06 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 10:06 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 10:06 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 10:06 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 10:05 AM | $46.44 | Up $0.09 | $46.44 | $46.40 | 600 |
| 10:04 AM | $46.35 | Down $ -0.03 | $46.44 | $46.35 | 1,100 |
| 10:03 AM | $46.38 | Down $ -0.07 | $46.42 | $46.35 | 800 |
| 10:02 AM | $46.45 | Down $ -0.11 | $46.53 | $46.45 | 1,000 |
| 10:01 AM | $46.56 | Down $ -0.02 | $46.56 | $46.56 | 100 |
| 10:00 AM | $46.58 | Up $0.07 | $46.58 | $46.52 | 700 |
| 09:57 AM | $46.51 | Down $ -0.02 | $46.51 | $46.46 | 600 |
| 09:57 AM | $46.51 | Up $0.00 | $46.51 | $46.46 | 0 |
| 09:57 AM | $46.51 | Up $0.00 | $46.51 | $46.46 | 0 |
| 09:54 AM | $46.53 | Down $ -0.05 | $46.55 | $46.53 | 700 |
| 09:54 AM | $46.53 | Up $0.00 | $46.55 | $46.53 | 0 |
| 09:54 AM | $46.53 | Up $0.00 | $46.55 | $46.53 | 0 |
| 09:52 AM | $46.58 | Up $0.05 | $46.58 | $46.58 | 100 |
| 09:52 AM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 09:51 AM | $46.53 | Up $0.09 | $46.53 | $46.47 | 400 |
| 09:50 AM | $46.44 | Up $0.00 | $46.44 | $46.38 | 300 |
| 09:49 AM | $46.44 | Up $0.06 | $46.44 | $46.44 | 300 |
| 09:45 AM | $46.38 | Up $0.04 | $46.44 | $46.38 | 500 |
| 09:45 AM | $46.38 | Up $0.00 | $46.44 | $46.38 | 0 |
| 09:45 AM | $46.38 | Up $0.00 | $46.44 | $46.38 | 0 |
| 09:45 AM | $46.38 | Up $0.00 | $46.44 | $46.38 | 0 |
| 09:44 AM | $46.34 | Down $ -0.33 | $46.37 | $46.29 | 500 |
| 09:30 AM | $46.67 | Up $0.09 | $46.68 | $46.67 | 900 |
| 09:30 AM | $46.67 | Up $0.00 | $46.68 | $46.67 | 0 |
| 09:30 AM | $46.67 | Up $0.00 | $46.68 | $46.67 | 0 |
| 09:30 AM | $46.67 | Up $0.00 | $46.68 | $46.67 | 0 |
| 09:30 AM | $46.67 | Up $0.00 | $46.68 | $46.67 | 0 |
| 09:30 AM | $46.67 | Up $0.00 | $46.68 | $46.67 | 0 |
| 09:30 AM | $46.67 | Up $0.00 | $46.68 | $46.67 | 0 |
| 09:30 AM | $46.67 | Up $0.00 | $46.68 | $46.67 | 0 |
| 09:30 AM | $46.67 | Up $0.00 | $46.68 | $46.67 | 0 |
| 09:30 AM | $46.67 | Up $0.00 | $46.68 | $46.67 | 0 |
| 09:30 AM | $46.67 | Up $0.00 | $46.68 | $46.67 | 0 |
| 09:30 AM | $46.67 | Up $0.00 | $46.68 | $46.67 | 0 |
| 09:30 AM | $46.67 | Up $0.00 | $46.68 | $46.67 | 0 |
| 09:30 AM | $46.67 | Up $0.00 | $46.68 | $46.67 | 0 |
| Previous close | $46.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-03-2025 | $46.16 | $46.25 | $46.26 | $45.75 | 82,900 |
| 10-03-2025 | $46.58 | $46.53 | $46.86 | $46.35 | 66,300 |
| 07-03-2025 | $47.06 | $47.03 | $47.30 | $46.71 | 52,900 |
| 06-03-2025 | $46.52 | $46.53 | $46.60 | $46.07 | 40,100 |
| 05-03-2025 | $46.61 | $46.54 | $46.79 | $46.41 | 44,500 |
| 04-03-2025 | $46.67 | $46.62 | $47.01 | $46.48 | 65,000 |
| 03-03-2025 | $47.14 | $47.04 | $47.21 | $46.89 | 52,700 |
| 28-02-2025 | $46.57 | $46.53 | $46.87 | $46.17 | 138,600 |
| 27-02-2025 | $46.88 | $46.70 | $47.31 | $46.70 | 47,500 |
| 26-02-2025 | $47.51 | $47.07 | $47.71 | $46.98 | 72,900 |
| 25-02-2025 | $47.18 | $46.84 | $47.48 | $46.68 | 94,300 |
| 24-02-2025 | $47.08 | $46.44 | $47.29 | $46.33 | 185,200 |
| 21-02-2025 | $46.11 | $46.23 | $46.45 | $45.89 | 127,000 |
| 20-02-2025 | $47.14 | $46.17 | $47.26 | $46.14 | 101,700 |
| 19-02-2025 | $46.19 | $45.37 | $46.25 | $45.33 | 160,200 |
| 18-02-2025 | $44.51 | $44.95 | $45.09 | $44.48 | 131,200 |
| 14-02-2025 | $45.56 | $45.73 | $45.87 | $45.50 | 57,900 |
| 13-02-2025 | $45.67 | $46.19 | $46.23 | $45.66 | 65,600 |
| 12-02-2025 | $45.99 | $45.82 | $46.19 | $45.70 | 28,000 |
| 11-02-2025 | $45.91 | $45.86 | $46.03 | $45.77 | 103,700 |
| 10-02-2025 | $46.10 | $46.24 | $46.29 | $45.86 | 75,700 |
| 07-02-2025 | $46.24 | $46.67 | $46.79 | $46.17 | 73,300 |
| 06-02-2025 | $46.64 | $46.66 | $46.88 | $46.51 | 68,200 |
| 05-02-2025 | $46.45 | $46.76 | $46.92 | $46.31 | 78,200 |
| 04-02-2025 | $47.27 | $47.32 | $47.62 | $47.20 | 127,500 |
| 03-02-2025 | $46.08 | $45.94 | $46.21 | $45.71 | 100,800 |
| 31-01-2025 | $46.44 | $47.29 | $47.45 | $46.24 | 137,200 |
| 30-01-2025 | $47.56 | $47.63 | $47.79 | $47.50 | 61,400 |
| 29-01-2025 | $47.30 | $47.12 | $47.41 | $47.10 | 58,500 |
| 28-01-2025 | $47.52 | $47.56 | $47.72 | $47.32 | 59,900 |
Graphs are not available, please refer to the detailed table