Quotes and Market Data
Find a quote
POWER CORPORATION OF CANADA, SV
48.92 Up 0.73 (1.49 %)
Delayed : 2025/03/14 17:40:00
- Previous close $48.19
- Opening $48.51
- Price Ask $48.76
- Price Bid $48.76
- Size Bid 2
- Size Ask 2
- Today High $49.19
- Today Low $48.40
- 52 Weeks High $50.79
- 52 Weeks Low $35.83
- Volume 2,085,853
Fundamentals
- P/E Ratio : 13.93
- Earnings/Share : 0.57
- Dividends/Share : $0.56
- Current Div. Yield : 4.67
- Market Cap (M) : 30,853.31
- Shares Out (M) : 642.74
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $48.92 | Down $ -0.03 | $48.92 | $48.92 | 1,496,600 |
| 03:59 PM | $48.95 | Up $0.06 | $48.95 | $48.89 | 24,300 |
| 03:58 PM | $48.89 | Down $ -0.03 | $48.93 | $48.89 | 8,800 |
| 03:57 PM | $48.92 | Up $0.02 | $48.94 | $48.90 | 6,700 |
| 03:56 PM | $48.90 | Up $0.00 | $48.94 | $48.90 | 7,300 |
| 03:55 PM | $48.90 | Up $0.03 | $48.92 | $48.85 | 21,100 |
| 03:54 PM | $48.87 | Down $ -0.01 | $48.88 | $48.87 | 7,800 |
| 03:53 PM | $48.88 | Up $0.00 | $48.89 | $48.88 | 4,000 |
| 03:52 PM | $48.88 | Down $ -0.02 | $48.92 | $48.87 | 8,400 |
| 03:51 PM | $48.90 | Up $0.01 | $48.92 | $48.89 | 8,700 |
| 03:50 PM | $48.89 | Down $ -0.01 | $48.91 | $48.87 | 9,100 |
| 03:49 PM | $48.90 | Up $0.01 | $48.90 | $48.88 | 3,600 |
| 03:48 PM | $48.89 | Up $0.00 | $48.90 | $48.88 | 3,800 |
| 03:47 PM | $48.89 | Up $0.00 | $48.90 | $48.88 | 4,600 |
| 03:46 PM | $48.89 | Down $ -0.01 | $48.91 | $48.88 | 7,500 |
| 03:45 PM | $48.90 | Up $0.00 | $48.91 | $48.89 | 5,300 |
| 03:44 PM | $48.90 | Up $0.01 | $48.92 | $48.89 | 1,900 |
| 03:43 PM | $48.89 | Down $ -0.03 | $48.91 | $48.89 | 2,300 |
| 03:42 PM | $48.92 | Up $0.06 | $48.92 | $48.88 | 1,600 |
| 03:41 PM | $48.86 | Down $ -0.04 | $48.89 | $48.86 | 2,300 |
| 03:40 PM | $48.90 | Up $0.03 | $48.90 | $48.86 | 1,700 |
| 03:39 PM | $48.87 | Up $0.02 | $48.87 | $48.84 | 2,300 |
| 03:38 PM | $48.85 | Down $ -0.02 | $48.88 | $48.84 | 2,900 |
| 03:37 PM | $48.87 | Down $ -0.01 | $48.89 | $48.86 | 2,700 |
| 03:36 PM | $48.88 | Up $0.04 | $48.88 | $48.84 | 2,400 |
| 03:35 PM | $48.84 | Down $ -0.01 | $48.86 | $48.84 | 1,600 |
| 03:34 PM | $48.85 | Up $0.06 | $48.85 | $48.80 | 2,900 |
| 03:33 PM | $48.79 | Down $ -0.04 | $48.81 | $48.79 | 2,800 |
| 03:32 PM | $48.83 | Up $0.00 | $48.84 | $48.81 | 2,000 |
| 03:31 PM | $48.83 | Up $0.04 | $48.83 | $48.79 | 2,300 |
| 03:30 PM | $48.79 | Down $ -0.02 | $48.82 | $48.79 | 3,400 |
| 03:29 PM | $48.81 | Down $ -0.02 | $48.82 | $48.78 | 2,200 |
| 03:28 PM | $48.83 | Down $ -0.01 | $48.85 | $48.81 | 2,800 |
| 03:27 PM | $48.84 | Down $ -0.06 | $48.89 | $48.82 | 2,700 |
| 03:26 PM | $48.90 | Up $0.03 | $48.90 | $48.85 | 5,700 |
| 03:25 PM | $48.87 | Down $ -0.09 | $48.95 | $48.87 | 3,500 |
| 03:24 PM | $48.96 | Down $ -0.07 | $49.01 | $48.96 | 1,700 |
| 03:23 PM | $49.03 | Up $0.00 | $49.03 | $49.03 | 900 |
| 03:22 PM | $49.03 | Up $0.03 | $49.03 | $49.00 | 400 |
| 03:21 PM | $49.00 | Down $ -0.06 | $49.05 | $49.00 | 1,800 |
| 03:20 PM | $49.06 | Up $0.02 | $49.06 | $49.06 | 100 |
| 03:19 PM | $49.04 | Up $0.00 | $49.06 | $49.04 | 800 |
| 03:18 PM | $49.04 | Up $0.01 | $49.05 | $49.04 | 300 |
| 03:17 PM | $49.03 | Up $0.00 | $49.03 | $49.01 | 300 |
| 03:16 PM | $49.03 | Up $0.04 | $49.03 | $48.99 | 4,700 |
| 03:15 PM | $48.99 | Up $0.02 | $49.00 | $48.97 | 700 |
| 03:14 PM | $48.97 | Up $0.07 | $48.97 | $48.89 | 6,700 |
| 03:13 PM | $48.90 | Up $0.01 | $48.91 | $48.88 | 2,000 |
| 03:12 PM | $48.89 | Up $0.00 | $48.89 | $48.89 | 1,500 |
| 03:11 PM | $48.89 | Up $0.00 | $48.89 | $48.87 | 1,200 |
| 03:10 PM | $48.89 | Down $ -0.01 | $48.89 | $48.88 | 800 |
| 03:09 PM | $48.90 | Up $0.01 | $48.90 | $48.89 | 1,600 |
| 03:08 PM | $48.89 | Down $ -0.03 | $48.89 | $48.89 | 100 |
| 03:07 PM | $48.92 | Up $0.03 | $48.92 | $48.90 | 800 |
| 03:06 PM | $48.89 | Up $0.00 | $48.89 | $48.88 | 1,800 |
| 03:05 PM | $48.89 | Up $0.01 | $48.89 | $48.87 | 1,400 |
| 03:04 PM | $48.88 | Up $0.00 | $48.90 | $48.88 | 800 |
| 03:03 PM | $48.88 | Down $ -0.02 | $48.90 | $48.88 | 1,100 |
| 03:02 PM | $48.90 | Up $0.00 | $48.92 | $48.90 | 1,100 |
| 03:01 PM | $48.90 | Down $ -0.02 | $48.91 | $48.90 | 800 |
| 03:00 PM | $48.92 | Up $0.01 | $48.92 | $48.90 | 1,100 |
| 02:58 PM | $48.91 | Up $0.02 | $48.91 | $48.90 | 2,300 |
| 02:58 PM | $48.91 | Up $0.00 | $48.91 | $48.90 | 0 |
| 02:57 PM | $48.89 | Down $ -0.01 | $48.91 | $48.89 | 700 |
| 02:56 PM | $48.90 | Down $ -0.01 | $48.92 | $48.90 | 300 |
| 02:55 PM | $48.91 | Up $0.01 | $48.93 | $48.90 | 1,600 |
| 02:54 PM | $48.90 | Down $ -0.02 | $48.90 | $48.90 | 200 |
| 02:52 PM | $48.92 | Up $0.03 | $48.92 | $48.88 | 1,600 |
| 02:52 PM | $48.92 | Up $0.00 | $48.92 | $48.88 | 0 |
| 02:51 PM | $48.89 | Down $ -0.02 | $48.90 | $48.89 | 700 |
| 02:50 PM | $48.91 | Up $0.00 | $48.91 | $48.90 | 3,200 |
| 02:49 PM | $48.91 | Up $0.01 | $48.91 | $48.90 | 600 |
| 02:48 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 100 |
| 02:46 PM | $48.90 | Down $ -0.02 | $48.91 | $48.90 | 1,300 |
| 02:46 PM | $48.90 | Up $0.00 | $48.91 | $48.90 | 0 |
| 02:44 PM | $48.92 | Down $ -0.01 | $48.92 | $48.92 | 700 |
| 02:44 PM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 02:43 PM | $48.93 | Up $0.02 | $48.93 | $48.93 | 700 |
| 02:42 PM | $48.91 | Up $0.00 | $48.91 | $48.89 | 1,000 |
| 02:41 PM | $48.91 | Down $ -0.02 | $48.91 | $48.91 | 1,000 |
| 02:39 PM | $48.93 | Up $0.02 | $48.93 | $48.92 | 2,100 |
| 02:39 PM | $48.93 | Up $0.00 | $48.93 | $48.92 | 0 |
| 02:38 PM | $48.91 | Up $0.01 | $48.91 | $48.89 | 1,800 |
| 02:37 PM | $48.90 | Down $ -0.01 | $48.91 | $48.90 | 1,000 |
| 02:35 PM | $48.91 | Down $ -0.01 | $48.91 | $48.91 | 800 |
| 02:35 PM | $48.91 | Up $0.00 | $48.91 | $48.91 | 0 |
| 02:34 PM | $48.92 | Up $0.00 | $48.93 | $48.92 | 1,000 |
| 02:33 PM | $48.92 | Up $0.01 | $48.92 | $48.91 | 1,300 |
| 02:32 PM | $48.91 | Down $ -0.02 | $48.91 | $48.91 | 1,400 |
| 02:31 PM | $48.93 | Up $0.01 | $48.93 | $48.91 | 1,400 |
| 02:30 PM | $48.92 | Up $0.02 | $48.92 | $48.91 | 1,900 |
| 02:29 PM | $48.90 | Down $ -0.02 | $48.91 | $48.90 | 700 |
| 02:28 PM | $48.92 | Down $ -0.01 | $48.94 | $48.92 | 2,500 |
| 02:26 PM | $48.93 | Up $0.01 | $48.93 | $48.93 | 1,800 |
| 02:26 PM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 02:25 PM | $48.92 | Up $0.01 | $48.92 | $48.90 | 1,300 |
| 02:21 PM | $48.91 | Down $ -0.01 | $48.91 | $48.91 | 300 |
| 02:21 PM | $48.91 | Up $0.00 | $48.91 | $48.91 | 0 |
| 02:21 PM | $48.91 | Up $0.00 | $48.91 | $48.91 | 0 |
| 02:21 PM | $48.91 | Up $0.00 | $48.91 | $48.91 | 0 |
| 02:20 PM | $48.92 | Down $ -0.01 | $48.92 | $48.91 | 2,300 |
| 02:19 PM | $48.93 | Up $0.01 | $48.93 | $48.93 | 100 |
| 02:18 PM | $48.92 | Down $ -0.02 | $48.94 | $48.92 | 400 |
| 02:17 PM | $48.94 | Up $0.02 | $48.94 | $48.92 | 700 |
| 02:16 PM | $48.92 | Up $0.02 | $48.94 | $48.89 | 2,200 |
| 02:15 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 200 |
| 02:14 PM | $48.90 | Down $ -0.02 | $48.90 | $48.90 | 100 |
| 02:13 PM | $48.92 | Down $ -0.01 | $48.95 | $48.92 | 500 |
| 02:12 PM | $48.93 | Down $ -0.04 | $48.93 | $48.93 | 100 |
| 02:09 PM | $48.97 | Down $ -0.03 | $48.99 | $48.97 | 2,200 |
| 02:09 PM | $48.97 | Up $0.00 | $48.99 | $48.97 | 0 |
| 02:09 PM | $48.97 | Up $0.00 | $48.99 | $48.97 | 0 |
| 02:08 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 200 |
| 02:06 PM | $49.00 | Up $0.02 | $49.00 | $48.99 | 1,600 |
| 02:06 PM | $49.00 | Up $0.00 | $49.00 | $48.99 | 0 |
| 02:05 PM | $48.99 | Down $ -0.01 | $48.99 | $48.99 | 100 |
| 02:03 PM | $48.99 | Up $0.04 | $48.99 | $48.97 | 1,500 |
| 02:03 PM | $48.99 | Up $0.00 | $48.99 | $48.97 | 0 |
| 02:01 PM | $48.95 | Up $0.02 | $48.95 | $48.93 | 1,900 |
| 02:01 PM | $48.95 | Up $0.00 | $48.95 | $48.93 | 0 |
| 02:00 PM | $48.93 | Up $0.04 | $48.93 | $48.89 | 2,900 |
| 01:59 PM | $48.89 | Down $ -0.02 | $48.91 | $48.89 | 800 |
| 01:58 PM | $48.91 | Down $ -0.01 | $48.93 | $48.91 | 700 |
| 01:57 PM | $48.92 | Down $ -0.02 | $48.93 | $48.92 | 400 |
| 01:56 PM | $48.94 | Down $ -0.03 | $48.96 | $48.94 | 1,300 |
| 01:55 PM | $48.97 | Up $0.00 | $48.97 | $48.97 | 100 |
| 01:54 PM | $48.97 | Up $0.01 | $48.97 | $48.95 | 500 |
| 01:52 PM | $48.96 | Down $ -0.02 | $48.96 | $48.96 | 1,200 |
| 01:52 PM | $48.96 | Up $0.00 | $48.96 | $48.96 | 0 |
| 01:50 PM | $48.98 | Up $0.04 | $48.98 | $48.95 | 1,700 |
| 01:50 PM | $48.98 | Up $0.00 | $48.98 | $48.95 | 0 |
| 01:49 PM | $48.94 | Up $0.01 | $48.94 | $48.90 | 1,600 |
| 01:48 PM | $48.93 | Up $0.02 | $48.93 | $48.92 | 1,000 |
| 01:47 PM | $48.91 | Down $ -0.04 | $48.94 | $48.91 | 800 |
| 01:46 PM | $48.95 | Down $ -0.04 | $48.97 | $48.95 | 1,200 |
| 01:45 PM | $48.99 | Up $0.01 | $48.99 | $48.99 | 200 |
| 01:44 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 200 |
| 01:43 PM | $48.98 | Up $0.00 | $49.01 | $48.98 | 1,400 |
| 01:42 PM | $48.98 | Down $ -0.03 | $49.00 | $48.98 | 800 |
| 01:40 PM | $49.01 | Down $ -0.02 | $49.03 | $49.01 | 1,200 |
| 01:40 PM | $49.01 | Up $0.00 | $49.03 | $49.01 | 0 |
| 01:39 PM | $49.03 | Up $0.03 | $49.03 | $49.00 | 1,300 |
| 01:38 PM | $49.00 | Up $0.02 | $49.00 | $48.99 | 1,000 |
| 01:37 PM | $48.98 | Down $ -0.01 | $48.98 | $48.98 | 200 |
| 01:36 PM | $48.99 | Down $ -0.01 | $48.99 | $48.99 | 600 |
| 01:35 PM | $49.00 | Up $0.00 | $49.00 | $48.99 | 800 |
| 01:34 PM | $49.00 | Up $0.01 | $49.00 | $48.99 | 1,200 |
| 01:33 PM | $48.99 | Down $ -0.03 | $48.99 | $48.98 | 2,500 |
| 01:32 PM | $49.02 | Up $0.03 | $49.02 | $49.02 | 100 |
| 01:30 PM | $48.99 | Up $0.01 | $48.99 | $48.97 | 1,900 |
| 01:30 PM | $48.99 | Up $0.00 | $48.99 | $48.97 | 0 |
| 01:29 PM | $48.98 | Down $ -0.01 | $48.98 | $48.98 | 100 |
| 01:28 PM | $48.99 | Up $0.01 | $48.99 | $48.98 | 500 |
| 01:27 PM | $48.99 | Down $ -0.01 | $48.99 | $48.99 | 200 |
| 01:26 PM | $48.99 | Up $0.04 | $48.99 | $48.96 | 2,800 |
| 01:25 PM | $48.95 | Up $0.00 | $48.95 | $48.94 | 2,100 |
| 01:24 PM | $48.95 | Down $ -0.01 | $48.95 | $48.92 | 1,200 |
| 01:23 PM | $48.96 | Up $0.00 | $48.96 | $48.94 | 700 |
| 01:22 PM | $48.96 | Down $ -0.03 | $48.96 | $48.96 | 200 |
| 01:21 PM | $48.99 | Down $ -0.02 | $48.99 | $48.98 | 700 |
| 01:20 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 500 |
| 01:19 PM | $49.01 | Down $ -0.03 | $49.02 | $49.00 | 1,300 |
| 01:18 PM | $49.04 | Up $0.01 | $49.04 | $49.04 | 400 |
| 01:17 PM | $49.03 | Up $0.03 | $49.03 | $49.00 | 1,500 |
| 01:16 PM | $49.00 | Down $ -0.06 | $49.00 | $49.00 | 200 |
| 01:14 PM | $49.06 | Up $0.01 | $49.06 | $49.01 | 1,900 |
| 01:14 PM | $49.06 | Up $0.00 | $49.06 | $49.01 | 0 |
| 01:13 PM | $49.05 | Down $ -0.04 | $49.08 | $49.04 | 1,300 |
| 01:12 PM | $49.09 | Down $ -0.04 | $49.13 | $49.09 | 900 |
| 01:11 PM | $49.13 | Up $0.00 | $49.14 | $49.13 | 200 |
| 01:10 PM | $49.13 | Down $ -0.04 | $49.17 | $49.12 | 600 |
| 01:09 PM | $49.17 | Up $0.01 | $49.17 | $49.17 | 100 |
| 01:08 PM | $49.16 | Down $ -0.01 | $49.19 | $49.16 | 800 |
| 01:07 PM | $49.17 | Up $0.00 | $49.17 | $49.17 | 200 |
| 01:06 PM | $49.17 | Up $0.01 | $49.17 | $49.17 | 200 |
| 01:05 PM | $49.16 | Up $0.01 | $49.16 | $49.16 | 200 |
| 01:04 PM | $49.15 | Up $0.03 | $49.15 | $49.11 | 1,000 |
| 01:03 PM | $49.12 | Down $ -0.06 | $49.16 | $49.12 | 1,100 |
| 01:02 PM | $49.18 | Down $ -0.01 | $49.18 | $49.16 | 400 |
| 01:01 PM | $49.19 | Up $0.01 | $49.19 | $49.18 | 500 |
| 01:00 PM | $49.18 | Up $0.01 | $49.18 | $49.16 | 300 |
| 12:59 PM | $49.17 | Up $0.00 | $49.17 | $49.17 | 100 |
| 12:58 PM | $49.17 | Up $0.05 | $49.17 | $49.15 | 400 |
| 12:57 PM | $49.12 | Down $ -0.02 | $49.13 | $49.12 | 500 |
| 12:56 PM | $49.14 | Down $ -0.02 | $49.14 | $49.14 | 100 |
| 12:54 PM | $49.16 | Up $0.01 | $49.16 | $49.13 | 1,800 |
| 12:54 PM | $49.16 | Up $0.00 | $49.16 | $49.13 | 0 |
| 12:53 PM | $49.15 | Up $0.07 | $49.15 | $49.12 | 800 |
| 12:52 PM | $49.08 | Up $0.00 | $49.11 | $49.08 | 1,200 |
| 12:51 PM | $49.08 | Up $0.02 | $49.08 | $49.08 | 1,000 |
| 12:50 PM | $49.07 | Up $0.00 | $49.07 | $49.06 | 400 |
| 12:49 PM | $49.06 | Up $0.01 | $49.06 | $49.05 | 1,600 |
| 12:48 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 7,000 |
| 12:47 PM | $49.05 | Up $0.00 | $49.06 | $49.05 | 700 |
| 12:46 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 100 |
| 12:45 PM | $49.05 | Up $0.01 | $49.05 | $49.05 | 100 |
| 12:44 PM | $49.04 | Up $0.03 | $49.04 | $49.03 | 300 |
| 12:43 PM | $49.01 | Down $ -0.01 | $49.01 | $49.01 | 200 |
| 12:42 PM | $49.02 | Down $ -0.01 | $49.04 | $49.01 | 300 |
| 12:41 PM | $49.03 | Up $0.00 | $49.03 | $49.03 | 100 |
| 12:40 PM | $49.03 | Up $0.01 | $49.04 | $49.02 | 700 |
| 12:39 PM | $49.02 | Down $ -0.03 | $49.04 | $49.02 | 700 |
| 12:38 PM | $49.05 | Up $0.01 | $49.07 | $49.05 | 1,000 |
| 12:37 PM | $49.04 | Down $ -0.02 | $49.04 | $49.04 | 100 |
| 12:36 PM | $49.06 | Up $0.00 | $49.06 | $49.06 | 100 |
| 12:35 PM | $49.06 | Up $0.04 | $49.06 | $49.04 | 400 |
| 12:34 PM | $49.02 | Down $ -0.01 | $49.02 | $49.02 | 200 |
| 12:32 PM | $49.03 | Up $0.01 | $49.03 | $49.03 | 100 |
| 12:32 PM | $49.03 | Up $0.00 | $49.03 | $49.03 | 0 |
| 12:30 PM | $49.02 | Down $ -0.03 | $49.05 | $49.02 | 700 |
| 12:30 PM | $49.02 | Up $0.00 | $49.05 | $49.02 | 0 |
| 12:29 PM | $49.05 | Up $0.02 | $49.05 | $49.05 | 100 |
| 12:28 PM | $49.03 | Up $0.02 | $49.03 | $49.02 | 700 |
| 12:27 PM | $49.01 | Down $ -0.02 | $49.01 | $49.00 | 1,000 |
| 12:26 PM | $49.03 | Down $ -0.02 | $49.04 | $49.02 | 1,400 |
| 12:25 PM | $49.05 | Up $0.01 | $49.05 | $49.04 | 400 |
| 12:24 PM | $49.04 | Up $0.04 | $49.04 | $49.03 | 300 |
| 12:23 PM | $49.00 | Up $0.04 | $49.00 | $48.98 | 3,000 |
| 12:22 PM | $48.96 | Down $ -0.03 | $48.97 | $48.96 | 800 |
| 12:21 PM | $48.99 | Up $0.00 | $48.99 | $48.98 | 200 |
| 12:20 PM | $48.99 | Up $0.04 | $48.99 | $48.97 | 800 |
| 12:19 PM | $48.95 | Up $0.01 | $48.95 | $48.93 | 600 |
| 12:18 PM | $48.94 | Down $ -0.01 | $48.95 | $48.94 | 400 |
| 12:17 PM | $48.95 | Up $0.05 | $48.95 | $48.93 | 2,600 |
| 12:14 PM | $48.90 | Down $ -0.02 | $48.90 | $48.90 | 400 |
| 12:14 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 12:14 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 12:13 PM | $48.92 | Up $0.00 | $48.94 | $48.92 | 1,000 |
| 12:12 PM | $48.92 | Down $ -0.10 | $49.02 | $48.92 | 7,800 |
| 12:10 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 100 |
| 12:10 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 12:09 PM | $49.02 | Up $0.02 | $49.02 | $49.02 | 200 |
| 12:08 PM | $49.00 | Down $ -0.04 | $49.05 | $49.00 | 1,000 |
| 12:07 PM | $49.04 | Up $0.01 | $49.04 | $49.04 | 300 |
| 12:06 PM | $49.03 | Up $0.02 | $49.03 | $49.02 | 300 |
| 12:05 PM | $49.01 | Down $ -0.01 | $49.02 | $49.01 | 300 |
| 12:04 PM | $49.02 | Up $0.00 | $49.02 | $48.99 | 1,700 |
| 12:03 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 100 |
| 12:02 PM | $49.02 | Down $ -0.08 | $49.10 | $49.02 | 3,300 |
| 12:01 PM | $49.10 | Down $0.00 | $49.11 | $49.10 | 700 |
| 12:00 PM | $49.11 | Up $0.00 | $49.11 | $49.11 | 300 |
| 11:59 AM | $49.11 | Up $0.01 | $49.12 | $49.11 | 2,700 |
| 11:58 AM | $49.09 | Up $0.00 | $49.11 | $49.09 | 5,300 |
| 11:57 AM | $49.09 | Up $0.03 | $49.09 | $49.07 | 17,800 |
| 11:56 AM | $49.07 | Up $0.00 | $49.07 | $49.06 | 4,400 |
| 11:55 AM | $49.06 | Up $0.01 | $49.07 | $49.05 | 3,300 |
| 11:54 AM | $49.05 | Up $0.00 | $49.05 | $49.04 | 900 |
| 11:53 AM | $49.05 | Up $0.01 | $49.05 | $49.05 | 200 |
| 11:52 AM | $49.04 | Down $ -0.02 | $49.04 | $49.04 | 100 |
| 11:51 AM | $49.06 | Up $0.02 | $49.06 | $49.04 | 700 |
| 11:50 AM | $49.04 | Up $0.00 | $49.04 | $49.04 | 400 |
| 11:49 AM | $49.04 | Up $0.01 | $49.04 | $48.99 | 1,000 |
| 11:48 AM | $49.03 | Up $0.06 | $49.03 | $49.00 | 500 |
| 11:46 AM | $48.97 | Down $ -0.02 | $48.97 | $48.97 | 100 |
| 11:46 AM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 11:45 AM | $48.99 | Down $ -0.05 | $49.05 | $48.99 | 900 |
| 11:44 AM | $49.04 | Up $0.03 | $49.04 | $49.04 | 200 |
| 11:42 AM | $49.01 | Down $ -0.02 | $49.05 | $49.01 | 2,400 |
| 11:42 AM | $49.01 | Up $0.00 | $49.05 | $49.01 | 0 |
| 11:41 AM | $49.03 | Down $ -0.03 | $49.05 | $49.03 | 800 |
| 11:40 AM | $49.06 | Up $0.03 | $49.06 | $49.04 | 500 |
| 11:39 AM | $49.03 | Up $0.00 | $49.03 | $49.03 | 200 |
| 11:38 AM | $49.03 | Up $0.00 | $49.03 | $49.01 | 200 |
| 11:37 AM | $49.03 | Down $ -0.01 | $49.06 | $49.03 | 400 |
| 11:36 AM | $49.04 | Down $ -0.02 | $49.05 | $49.04 | 200 |
| 11:35 AM | $49.06 | Up $0.04 | $49.06 | $49.05 | 200 |
| 11:34 AM | $49.02 | Down $ -0.04 | $49.05 | $49.02 | 1,100 |
| 11:33 AM | $49.07 | Up $0.00 | $49.08 | $49.05 | 2,200 |
| 11:32 AM | $49.07 | Up $0.00 | $49.07 | $49.07 | 300 |
| 11:31 AM | $49.06 | Up $0.01 | $49.06 | $49.04 | 2,000 |
| 11:30 AM | $49.06 | Up $0.00 | $49.06 | $49.04 | 1,100 |
| 11:29 AM | $49.06 | Up $0.02 | $49.06 | $49.03 | 1,900 |
| 11:28 AM | $49.04 | Up $0.01 | $49.04 | $49.04 | 100 |
| 11:27 AM | $49.03 | Up $0.00 | $49.06 | $49.03 | 700 |
| 11:26 AM | $49.03 | Down $ -0.04 | $49.06 | $49.03 | 600 |
| 11:25 AM | $49.07 | Up $0.02 | $49.07 | $49.07 | 100 |
| 11:24 AM | $49.05 | Up $0.01 | $49.07 | $49.02 | 1,100 |
| 11:23 AM | $49.04 | Down $ -0.01 | $49.06 | $49.04 | 900 |
| 11:22 AM | $49.05 | Up $0.02 | $49.05 | $49.05 | 700 |
| 11:21 AM | $49.03 | Down $ -0.01 | $49.05 | $49.03 | 1,700 |
| 11:20 AM | $49.04 | Up $0.03 | $49.04 | $49.03 | 400 |
| 11:19 AM | $49.01 | Up $0.01 | $49.03 | $49.00 | 600 |
| 11:18 AM | $49.00 | Up $0.01 | $49.04 | $49.00 | 1,600 |
| 11:17 AM | $48.99 | Down $ -0.03 | $48.99 | $48.99 | 2,000 |
| 11:16 AM | $49.02 | Up $0.03 | $49.02 | $48.98 | 400 |
| 11:15 AM | $48.99 | Up $0.02 | $48.99 | $48.97 | 600 |
| 11:13 AM | $48.97 | Down $ -0.02 | $48.98 | $48.97 | 400 |
| 11:13 AM | $48.97 | Up $0.00 | $48.98 | $48.97 | 0 |
| 11:12 AM | $48.99 | Down $ -0.02 | $49.01 | $48.99 | 200 |
| 11:11 AM | $49.01 | Up $0.04 | $49.01 | $49.00 | 800 |
| 11:10 AM | $48.97 | Up $0.00 | $49.01 | $48.97 | 600 |
| 11:09 AM | $48.97 | Down $ -0.06 | $48.99 | $48.97 | 1,000 |
| 11:08 AM | $49.03 | Up $0.02 | $49.03 | $49.00 | 900 |
| 11:07 AM | $49.01 | Up $0.01 | $49.01 | $49.01 | 100 |
| 11:06 AM | $49.00 | Down $ -0.01 | $49.03 | $49.00 | 700 |
| 11:05 AM | $49.01 | Up $0.04 | $49.01 | $48.97 | 13,600 |
| 11:04 AM | $48.97 | Up $0.04 | $48.97 | $48.95 | 200 |
| 11:03 AM | $48.93 | Down $ -0.04 | $48.97 | $48.93 | 500 |
| 11:02 AM | $48.97 | Up $0.02 | $48.97 | $48.95 | 200 |
| 11:01 AM | $48.95 | Down $ -0.02 | $48.99 | $48.95 | 300 |
| 11:00 AM | $48.97 | Up $0.03 | $48.99 | $48.96 | 700 |
| 10:59 AM | $48.94 | Down $ -0.03 | $48.97 | $48.94 | 500 |
| 10:58 AM | $48.97 | Up $0.04 | $48.97 | $48.96 | 700 |
| 10:57 AM | $48.93 | Up $0.02 | $48.95 | $48.93 | 3,500 |
| 10:56 AM | $48.91 | Up $0.00 | $48.93 | $48.91 | 500 |
| 10:55 AM | $48.91 | Down $ -0.01 | $48.92 | $48.90 | 1,600 |
| 10:54 AM | $48.92 | Up $0.02 | $48.93 | $48.92 | 300 |
| 10:53 AM | $48.90 | Down $ -0.06 | $48.96 | $48.90 | 700 |
| 10:52 AM | $48.96 | Up $0.02 | $48.96 | $48.91 | 700 |
| 10:51 AM | $48.94 | Up $0.02 | $48.94 | $48.93 | 400 |
| 10:50 AM | $48.92 | Up $0.03 | $48.92 | $48.89 | 800 |
| 10:49 AM | $48.89 | Down $ -0.01 | $48.93 | $48.89 | 1,900 |
| 10:48 AM | $48.90 | Down $ -0.03 | $48.92 | $48.90 | 300 |
| 10:47 AM | $48.93 | Down $ -0.01 | $48.95 | $48.93 | 400 |
| 10:46 AM | $48.94 | Down $ -0.02 | $48.94 | $48.94 | 200 |
| 10:45 AM | $48.96 | Down $ -0.02 | $48.99 | $48.95 | 7,000 |
| 10:44 AM | $48.98 | Up $0.05 | $48.98 | $48.96 | 700 |
| 10:43 AM | $48.93 | Up $0.03 | $48.93 | $48.92 | 1,000 |
| 10:42 AM | $48.90 | Down $ -0.04 | $48.91 | $48.90 | 300 |
| 10:41 AM | $48.94 | Up $0.00 | $48.96 | $48.93 | 2,200 |
| 10:40 AM | $48.94 | Down $ -0.01 | $48.98 | $48.94 | 1,300 |
| 10:39 AM | $48.95 | Up $0.02 | $48.95 | $48.95 | 400 |
| 10:38 AM | $48.93 | Up $0.03 | $48.93 | $48.93 | 300 |
| 10:37 AM | $48.90 | Down $ -0.01 | $48.90 | $48.90 | 100 |
| 10:36 AM | $48.91 | Up $0.02 | $48.91 | $48.88 | 900 |
| 10:35 AM | $48.89 | Down $ -0.03 | $48.89 | $48.89 | 600 |
| 10:33 AM | $48.92 | Down $ -0.01 | $48.92 | $48.92 | 200 |
| 10:33 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 10:32 AM | $48.93 | Up $0.04 | $48.93 | $48.88 | 3,700 |
| 10:31 AM | $48.89 | Up $0.02 | $48.90 | $48.89 | 700 |
| 10:30 AM | $48.87 | Up $0.02 | $48.87 | $48.86 | 1,100 |
| 10:29 AM | $48.85 | Up $0.05 | $48.85 | $48.82 | 1,800 |
| 10:28 AM | $48.80 | Down $ -0.03 | $48.85 | $48.80 | 3,000 |
| 10:27 AM | $48.83 | Down $ -0.05 | $48.87 | $48.83 | 900 |
| 10:26 AM | $48.88 | Down $ -0.01 | $48.88 | $48.88 | 100 |
| 10:25 AM | $48.89 | Up $0.04 | $48.92 | $48.88 | 2,700 |
| 10:24 AM | $48.85 | Up $0.01 | $48.87 | $48.85 | 1,600 |
| 10:23 AM | $48.84 | Down $ -0.01 | $48.87 | $48.84 | 500 |
| 10:22 AM | $48.85 | Down $ -0.07 | $48.90 | $48.85 | 600 |
| 10:21 AM | $48.92 | Up $0.07 | $48.92 | $48.89 | 1,200 |
| 10:20 AM | $48.85 | Down $ -0.03 | $48.87 | $48.85 | 600 |
| 10:19 AM | $48.88 | Up $0.00 | $48.88 | $48.87 | 400 |
| 10:18 AM | $48.88 | Up $0.03 | $48.88 | $48.84 | 1,000 |
| 10:17 AM | $48.85 | Up $0.05 | $48.85 | $48.82 | 4,600 |
| 10:16 AM | $48.80 | Up $0.02 | $48.80 | $48.78 | 300 |
| 10:15 AM | $48.78 | Up $0.00 | $48.78 | $48.78 | 200 |
| 10:14 AM | $48.78 | Down $ -0.01 | $48.78 | $48.74 | 1,100 |
| 10:13 AM | $48.79 | Up $0.05 | $48.79 | $48.76 | 1,200 |
| 10:12 AM | $48.74 | Up $0.00 | $48.77 | $48.74 | 600 |
| 10:11 AM | $48.74 | Down $ -0.02 | $48.78 | $48.74 | 600 |
| 10:10 AM | $48.76 | Up $0.05 | $48.77 | $48.73 | 2,400 |
| 10:09 AM | $48.71 | Down $ -0.01 | $48.71 | $48.70 | 900 |
| 10:08 AM | $48.72 | Up $0.03 | $48.72 | $48.71 | 300 |
| 10:07 AM | $48.69 | Up $0.00 | $48.75 | $48.69 | 1,000 |
| 10:06 AM | $48.69 | Down $ -0.04 | $48.75 | $48.69 | 700 |
| 10:05 AM | $48.73 | Up $0.04 | $48.74 | $48.68 | 2,100 |
| 10:04 AM | $48.69 | Up $0.06 | $48.70 | $48.63 | 800 |
| 10:03 AM | $48.63 | Up $0.05 | $48.63 | $48.60 | 1,200 |
| 10:02 AM | $48.58 | Down $ -0.01 | $48.60 | $48.56 | 700 |
| 10:01 AM | $48.59 | Up $0.09 | $48.62 | $48.48 | 2,700 |
| 10:00 AM | $48.50 | Down $ -0.09 | $48.56 | $48.43 | 4,100 |
| 09:59 AM | $48.59 | Down $ -0.03 | $48.63 | $48.59 | 1,300 |
| 09:58 AM | $48.62 | Up $0.00 | $48.63 | $48.62 | 400 |
| 09:57 AM | $48.62 | Down $ -0.10 | $48.68 | $48.62 | 800 |
| 09:56 AM | $48.72 | Up $0.00 | $48.72 | $48.70 | 400 |
| 09:55 AM | $48.72 | Down $ -0.03 | $48.73 | $48.72 | 600 |
| 09:54 AM | $48.75 | Up $0.05 | $48.75 | $48.72 | 400 |
| 09:53 AM | $48.70 | Up $0.01 | $48.71 | $48.70 | 400 |
| 09:52 AM | $48.69 | Up $0.01 | $48.69 | $48.69 | 300 |
| 09:51 AM | $48.68 | Up $0.00 | $48.71 | $48.68 | 1,200 |
| 09:50 AM | $48.68 | Up $0.01 | $48.69 | $48.66 | 700 |
| 09:49 AM | $48.67 | Up $0.07 | $48.67 | $48.58 | 4,800 |
| 09:48 AM | $48.60 | Down $ -0.01 | $48.60 | $48.58 | 400 |
| 09:47 AM | $48.61 | Down $ -0.02 | $48.61 | $48.59 | 1,300 |
| 09:46 AM | $48.63 | Up $0.04 | $48.63 | $48.60 | 400 |
| 09:45 AM | $48.59 | Up $0.07 | $48.59 | $48.53 | 700 |
| 09:44 AM | $48.52 | Up $0.01 | $48.53 | $48.50 | 800 |
| 09:43 AM | $48.51 | Up $0.02 | $48.51 | $48.47 | 1,200 |
| 09:42 AM | $48.49 | Down $ -0.07 | $48.53 | $48.49 | 400 |
| 09:41 AM | $48.56 | Down $ -0.02 | $48.60 | $48.56 | 1,400 |
| 09:40 AM | $48.58 | Up $0.10 | $48.58 | $48.49 | 900 |
| 09:39 AM | $48.48 | Up $0.08 | $48.48 | $48.42 | 900 |
| 09:38 AM | $48.40 | Down $ -0.02 | $48.44 | $48.40 | 800 |
| 09:37 AM | $48.42 | Down $ -0.02 | $48.44 | $48.42 | 700 |
| 09:36 AM | $48.44 | Down $ -0.07 | $48.46 | $48.44 | 300 |
| 09:35 AM | $48.51 | Down $ -0.01 | $48.52 | $48.51 | 500 |
| 09:34 AM | $48.52 | Up $0.07 | $48.55 | $48.47 | 5,200 |
| 09:33 AM | $48.45 | Up $0.04 | $48.45 | $48.43 | 900 |
| 09:32 AM | $48.41 | Down $ -0.06 | $48.53 | $48.41 | 3,000 |
| 09:31 AM | $48.47 | Down $ -0.05 | $48.51 | $48.47 | 500 |
| 09:30 AM | $48.52 | Up $0.33 | $48.52 | $48.44 | 10,100 |
| Previous close | $48.19 | ||||
Graphs are not available, please refer to the detailed table
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-03-2025 | $48.92 | $49.11 | $49.19 | $48.78 | 1,878,900 |
| 13-03-2025 | $48.19 | $48.26 | $48.42 | $47.94 | 2,650,100 |
| 12-03-2025 | $48.22 | $47.90 | $48.45 | $47.89 | 1,827,900 |
| 11-03-2025 | $48.16 | $48.24 | $48.36 | $47.67 | 2,160,400 |
| 10-03-2025 | $48.96 | $49.15 | $49.31 | $48.42 | 4,690,100 |
| 07-03-2025 | $50.23 | $50.65 | $50.68 | $50.12 | 2,019,000 |
| 06-03-2025 | $50.69 | $50.60 | $50.79 | $50.33 | 3,852,100 |
| 05-03-2025 | $50.44 | $49.33 | $50.64 | $49.25 | 2,149,300 |
| 04-03-2025 | $50.06 | $49.42 | $50.31 | $49.27 | 2,757,500 |
| 03-03-2025 | $49.27 | $49.46 | $49.72 | $48.88 | 2,901,300 |
| 28-02-2025 | $49.10 | $48.48 | $49.18 | $48.46 | 3,062,600 |
| 27-02-2025 | $48.62 | $48.78 | $49.04 | $48.50 | 963,700 |
| 26-02-2025 | $48.35 | $48.37 | $48.44 | $48.01 | 1,484,200 |
| 25-02-2025 | $47.91 | $47.83 | $48.06 | $47.54 | 1,275,600 |
| 24-02-2025 | $48.10 | $48.08 | $48.35 | $47.98 | 1,145,400 |
| 21-02-2025 | $47.82 | $48.03 | $48.08 | $47.42 | 612,900 |
| 20-02-2025 | $48.07 | $48.18 | $48.42 | $48.03 | 1,096,400 |
| 19-02-2025 | $48.02 | $48.02 | $48.15 | $47.62 | 708,100 |
| 18-02-2025 | $48.27 | $48.02 | $48.55 | $47.95 | 1,670,700 |
| 14-02-2025 | $47.62 | $47.41 | $47.68 | $47.34 | 1,956,400 |
| 13-02-2025 | $47.47 | $46.91 | $47.52 | $46.82 | 643,100 |
| 12-02-2025 | $46.99 | $46.29 | $47.15 | $46.03 | 925,100 |
| 11-02-2025 | $46.46 | $46.81 | $46.89 | $46.46 | 758,500 |
| 10-02-2025 | $46.98 | $47.76 | $47.81 | $46.96 | 2,704,100 |
| 07-02-2025 | $47.85 | $47.39 | $47.88 | $47.13 | 1,586,800 |
| 06-02-2025 | $46.77 | $46.38 | $46.81 | $46.17 | 1,780,900 |
| 05-02-2025 | $44.67 | $44.40 | $44.78 | $44.40 | 1,448,600 |
| 04-02-2025 | $43.80 | $43.86 | $43.94 | $43.66 | 964,500 |
| 03-02-2025 | $43.32 | $43.45 | $43.47 | $42.64 | 1,580,700 |
| 31-01-2025 | $44.05 | $44.27 | $44.27 | $43.75 | 1,423,700 |
Graphs are not available, please refer to the detailed table