Quotes and Market Data
Find a quote
POWER CORPORATION OF CANADA, SV
45.10 Down -0.01 (-0.02 %)
Delayed : 2024/12/20 16:20:32
- Previous close $45.11
- Opening $44.95
- Price Ask $45.00
- Price Bid $45.00
- Size Bid 15
- Size Ask 2
- Today High $45.65
- Today Low $44.72
- 52 Weeks High $47.89
- 52 Weeks Low $35.83
- Volume 8,005,753
Fundamentals
- P/E Ratio : 13.03
- Earnings/Share : 0.53
- Dividends/Share : $0.56
- Current Div. Yield : 4.99
- Market Cap (M) : 29,115.20
- Shares Out (M) : 645.69
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.10 | Up $0.03 | $45.10 | $45.10 | 2,799,500 |
| 03:59 PM | $45.07 | Up $0.01 | $45.10 | $45.01 | 29,200 |
| 03:58 PM | $45.06 | Up $0.04 | $45.11 | $45.03 | 18,800 |
| 03:57 PM | $45.02 | Down $ -0.08 | $45.12 | $45.02 | 28,900 |
| 03:56 PM | $45.11 | Down $ -0.02 | $45.13 | $45.10 | 6,500 |
| 03:55 PM | $45.12 | Up $0.01 | $45.13 | $45.10 | 8,700 |
| 03:54 PM | $45.11 | Down $ -0.02 | $45.14 | $45.11 | 5,400 |
| 03:53 PM | $45.13 | Down $ -0.01 | $45.15 | $45.12 | 4,500 |
| 03:52 PM | $45.14 | Down $ -0.01 | $45.16 | $45.12 | 5,300 |
| 03:51 PM | $45.15 | Down $ -0.08 | $45.23 | $45.15 | 10,900 |
| 03:50 PM | $45.23 | Up $0.10 | $45.23 | $45.11 | 11,900 |
| 03:49 PM | $45.13 | Down $ -0.08 | $45.20 | $45.13 | 17,100 |
| 03:48 PM | $45.21 | Down $ -0.03 | $45.24 | $45.21 | 2,500 |
| 03:47 PM | $45.24 | Down $ -0.01 | $45.27 | $45.24 | 3,200 |
| 03:46 PM | $45.25 | Down $ -0.02 | $45.27 | $45.24 | 4,200 |
| 03:45 PM | $45.27 | Down $ -0.01 | $45.31 | $45.27 | 7,400 |
| 03:44 PM | $45.28 | Up $0.01 | $45.29 | $45.26 | 3,100 |
| 03:43 PM | $45.27 | Down $ -0.03 | $45.31 | $45.27 | 3,700 |
| 03:42 PM | $45.30 | Up $0.00 | $45.31 | $45.29 | 3,800 |
| 03:41 PM | $45.30 | Down $ -0.01 | $45.32 | $45.30 | 2,500 |
| 03:40 PM | $45.31 | Up $0.02 | $45.32 | $45.29 | 1,900 |
| 03:39 PM | $45.29 | Up $0.00 | $45.30 | $45.28 | 2,000 |
| 03:38 PM | $45.29 | Down $ -0.03 | $45.32 | $45.27 | 3,900 |
| 03:37 PM | $45.32 | Up $0.01 | $45.32 | $45.31 | 700 |
| 03:36 PM | $45.31 | Up $0.02 | $45.31 | $45.29 | 2,100 |
| 03:35 PM | $45.29 | Up $0.05 | $45.29 | $45.23 | 5,300 |
| 03:34 PM | $45.24 | Down $ -0.03 | $45.28 | $45.24 | 1,300 |
| 03:33 PM | $45.27 | Down $ -0.05 | $45.32 | $45.27 | 2,200 |
| 03:32 PM | $45.32 | Down $ -0.05 | $45.37 | $45.31 | 1,500 |
| 03:31 PM | $45.37 | Down $ -0.02 | $45.38 | $45.37 | 300 |
| 03:30 PM | $45.39 | Up $0.00 | $45.40 | $45.39 | 900 |
| 03:29 PM | $45.39 | Up $0.01 | $45.39 | $45.38 | 1,100 |
| 03:28 PM | $45.38 | Up $0.02 | $45.38 | $45.36 | 900 |
| 03:27 PM | $45.36 | Down $ -0.02 | $45.39 | $45.35 | 2,100 |
| 03:26 PM | $45.38 | Up $0.00 | $45.39 | $45.38 | 500 |
| 03:25 PM | $45.38 | Down $ -0.01 | $45.39 | $45.37 | 3,300 |
| 03:24 PM | $45.39 | Down $ -0.01 | $45.41 | $45.39 | 2,900 |
| 03:23 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 100 |
| 03:22 PM | $45.40 | Up $0.01 | $45.40 | $45.40 | 700 |
| 03:21 PM | $45.39 | Down $ -0.04 | $45.42 | $45.38 | 1,400 |
| 03:20 PM | $45.43 | Down $ -0.01 | $45.44 | $45.42 | 1,500 |
| 03:19 PM | $45.44 | Up $0.01 | $45.44 | $45.43 | 1,900 |
| 03:18 PM | $45.43 | Up $0.02 | $45.44 | $45.41 | 5,000 |
| 03:17 PM | $45.41 | Up $0.00 | $45.41 | $45.40 | 2,100 |
| 03:16 PM | $45.41 | Down $ -0.03 | $45.45 | $45.41 | 2,500 |
| 03:15 PM | $45.44 | Down $ -0.01 | $45.45 | $45.43 | 1,600 |
| 03:14 PM | $45.45 | Up $0.03 | $45.45 | $45.44 | 700 |
| 03:13 PM | $45.42 | Up $0.01 | $45.43 | $45.42 | 900 |
| 03:12 PM | $45.41 | Up $0.01 | $45.41 | $45.40 | 1,500 |
| 03:11 PM | $45.40 | Up $0.03 | $45.40 | $45.38 | 500 |
| 03:10 PM | $45.37 | Down $ -0.03 | $45.39 | $45.37 | 1,400 |
| 03:09 PM | $45.40 | Down $ -0.03 | $45.44 | $45.40 | 1,400 |
| 03:08 PM | $45.43 | Down $ -0.01 | $45.44 | $45.42 | 1,200 |
| 03:07 PM | $45.44 | Up $0.01 | $45.44 | $45.44 | 200 |
| 03:06 PM | $45.43 | Down $ -0.05 | $45.46 | $45.43 | 700 |
| 03:05 PM | $45.48 | Down $ -0.02 | $45.51 | $45.47 | 2,500 |
| 03:04 PM | $45.50 | Up $0.03 | $45.50 | $45.49 | 1,200 |
| 03:03 PM | $45.47 | Down $ -0.01 | $45.47 | $45.47 | 100 |
| 03:02 PM | $45.48 | Up $0.04 | $45.48 | $45.44 | 1,400 |
| 03:01 PM | $45.44 | Up $0.00 | $45.44 | $45.43 | 800 |
| 03:00 PM | $45.44 | Down $ -0.03 | $45.47 | $45.44 | 1,300 |
| 02:59 PM | $45.47 | Down $ -0.01 | $45.48 | $45.46 | 2,400 |
| 02:58 PM | $45.48 | Up $0.01 | $45.48 | $45.48 | 200 |
| 02:57 PM | $45.47 | Up $0.02 | $45.47 | $45.45 | 1,600 |
| 02:56 PM | $45.45 | Up $0.00 | $45.45 | $45.45 | 400 |
| 02:55 PM | $45.45 | Up $0.01 | $45.46 | $45.44 | 1,200 |
| 02:54 PM | $45.44 | Up $0.02 | $45.44 | $45.41 | 4,900 |
| 02:53 PM | $45.42 | Up $0.02 | $45.42 | $45.41 | 900 |
| 02:52 PM | $45.40 | Down $ -0.02 | $45.41 | $45.40 | 700 |
| 02:51 PM | $45.42 | Down $ -0.01 | $45.44 | $45.42 | 1,100 |
| 02:50 PM | $45.43 | Up $0.03 | $45.43 | $45.41 | 400 |
| 02:49 PM | $45.40 | Down $ -0.03 | $45.43 | $45.40 | 2,000 |
| 02:48 PM | $45.43 | Up $0.00 | $45.43 | $45.42 | 300 |
| 02:47 PM | $45.43 | Up $0.00 | $45.43 | $45.42 | 1,500 |
| 02:46 PM | $45.43 | Down $ -0.01 | $45.46 | $45.43 | 1,200 |
| 02:45 PM | $45.44 | Up $0.01 | $45.44 | $45.41 | 1,400 |
| 02:44 PM | $45.43 | Up $0.01 | $45.43 | $45.41 | 1,100 |
| 02:43 PM | $45.42 | Up $0.02 | $45.42 | $45.40 | 800 |
| 02:42 PM | $45.40 | Up $0.00 | $45.43 | $45.40 | 3,200 |
| 02:41 PM | $45.40 | Up $0.01 | $45.40 | $45.39 | 200 |
| 02:40 PM | $45.39 | Up $0.09 | $45.39 | $45.33 | 700 |
| 02:39 PM | $45.30 | Up $0.00 | $45.31 | $45.30 | 700 |
| 02:38 PM | $45.30 | Down $ -0.05 | $45.34 | $45.25 | 10,300 |
| 02:37 PM | $45.35 | Down $ -0.01 | $45.36 | $45.34 | 1,400 |
| 02:36 PM | $45.36 | Up $0.04 | $45.36 | $45.31 | 900 |
| 02:35 PM | $45.32 | Up $0.05 | $45.33 | $45.28 | 5,000 |
| 02:34 PM | $45.27 | Up $0.02 | $45.27 | $45.24 | 500 |
| 02:33 PM | $45.25 | Down $ -0.01 | $45.26 | $45.25 | 2,100 |
| 02:32 PM | $45.26 | Down $ -0.04 | $45.31 | $45.25 | 7,900 |
| 02:31 PM | $45.30 | Up $0.00 | $45.32 | $45.30 | 7,500 |
| 02:30 PM | $45.30 | Up $0.00 | $45.32 | $45.29 | 2,300 |
| 02:29 PM | $45.30 | Down $ -0.01 | $45.31 | $45.30 | 700 |
| 02:28 PM | $45.31 | Up $0.01 | $45.31 | $45.30 | 6,600 |
| 02:27 PM | $45.30 | Down $ -0.01 | $45.33 | $45.30 | 10,700 |
| 02:26 PM | $45.31 | Down $ -0.03 | $45.36 | $45.30 | 10,700 |
| 02:25 PM | $45.34 | Down $ -0.02 | $45.38 | $45.34 | 9,500 |
| 02:24 PM | $45.36 | Up $0.00 | $45.37 | $45.35 | 6,700 |
| 02:23 PM | $45.36 | Up $0.00 | $45.36 | $45.35 | 1,300 |
| 02:22 PM | $45.36 | Up $0.02 | $45.36 | $45.35 | 800 |
| 02:21 PM | $45.34 | Down $ -0.02 | $45.36 | $45.34 | 1,300 |
| 02:20 PM | $45.36 | Down $ -0.01 | $45.36 | $45.35 | 2,200 |
| 02:19 PM | $45.37 | Up $0.03 | $45.37 | $45.34 | 2,900 |
| 02:18 PM | $45.34 | Down $ -0.01 | $45.37 | $45.34 | 2,400 |
| 02:17 PM | $45.35 | Down $ -0.01 | $45.37 | $45.34 | 2,200 |
| 02:16 PM | $45.36 | Up $0.02 | $45.36 | $45.34 | 600 |
| 02:15 PM | $45.34 | Down $ -0.01 | $45.36 | $45.34 | 1,000 |
| 02:14 PM | $45.35 | Up $0.00 | $45.36 | $45.35 | 600 |
| 02:13 PM | $45.35 | Down $ -0.01 | $45.37 | $45.35 | 1,600 |
| 02:12 PM | $45.36 | Up $0.03 | $45.37 | $45.36 | 300 |
| 02:11 PM | $45.33 | Up $0.02 | $45.33 | $45.30 | 600 |
| 02:10 PM | $45.31 | Up $0.01 | $45.32 | $45.30 | 2,300 |
| 02:09 PM | $45.30 | Up $0.00 | $45.33 | $45.30 | 10,100 |
| 02:08 PM | $45.30 | Down $ -0.03 | $45.35 | $45.30 | 5,600 |
| 02:07 PM | $45.33 | Down $ -0.05 | $45.36 | $45.33 | 2,800 |
| 02:06 PM | $45.38 | Down $ -0.02 | $45.39 | $45.38 | 1,100 |
| 02:05 PM | $45.39 | Down $ -0.01 | $45.40 | $45.39 | 300 |
| 02:04 PM | $45.40 | Up $0.01 | $45.41 | $45.40 | 500 |
| 02:03 PM | $45.39 | Up $0.01 | $45.39 | $45.39 | 100 |
| 02:02 PM | $45.38 | Down $ -0.01 | $45.39 | $45.38 | 800 |
| 02:00 PM | $45.39 | Up $0.02 | $45.39 | $45.37 | 600 |
| 02:00 PM | $45.39 | Up $0.00 | $45.39 | $45.37 | 0 |
| 01:59 PM | $45.37 | Down $ -0.02 | $45.37 | $45.35 | 600 |
| 01:58 PM | $45.39 | Down $ -0.03 | $45.41 | $45.39 | 1,300 |
| 01:57 PM | $45.42 | Up $0.08 | $45.43 | $45.34 | 5,700 |
| 01:56 PM | $45.34 | Down $ -0.02 | $45.35 | $45.34 | 600 |
| 01:55 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 300 |
| 01:54 PM | $45.36 | Down $ -0.01 | $45.36 | $45.35 | 2,100 |
| 01:53 PM | $45.37 | Down $0.00 | $45.37 | $45.36 | 3,400 |
| 01:52 PM | $45.37 | Up $0.02 | $45.38 | $45.34 | 3,300 |
| 01:51 PM | $45.35 | Down $ -0.01 | $45.35 | $45.35 | 900 |
| 01:50 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 1,300 |
| 01:49 PM | $45.36 | Down $ -0.02 | $45.37 | $45.36 | 1,700 |
| 01:47 PM | $45.38 | Up $0.00 | $45.39 | $45.38 | 2,600 |
| 01:47 PM | $45.38 | Up $0.00 | $45.39 | $45.38 | 0 |
| 01:46 PM | $45.38 | Up $0.02 | $45.38 | $45.36 | 3,000 |
| 01:45 PM | $45.36 | Down $ -0.01 | $45.38 | $45.34 | 1,900 |
| 01:44 PM | $45.37 | Up $0.01 | $45.37 | $45.35 | 8,300 |
| 01:43 PM | $45.36 | Up $0.00 | $45.37 | $45.35 | 1,000 |
| 01:42 PM | $45.36 | Down $ -0.04 | $45.39 | $45.35 | 1,600 |
| 01:41 PM | $45.40 | Down $ -0.04 | $45.43 | $45.40 | 1,400 |
| 01:40 PM | $45.44 | Up $0.01 | $45.44 | $45.44 | 100 |
| 01:38 PM | $45.43 | Up $0.01 | $45.43 | $45.42 | 200 |
| 01:38 PM | $45.43 | Up $0.00 | $45.43 | $45.42 | 0 |
| 01:37 PM | $45.42 | Down $ -0.02 | $45.42 | $45.41 | 600 |
| 01:36 PM | $45.44 | Up $0.01 | $45.44 | $45.44 | 200 |
| 01:35 PM | $45.43 | Up $0.03 | $45.43 | $45.41 | 1,600 |
| 01:34 PM | $45.40 | Down $ -0.03 | $45.40 | $45.40 | 500 |
| 01:32 PM | $45.43 | Down $ -0.01 | $45.44 | $45.43 | 2,800 |
| 01:32 PM | $45.43 | Up $0.00 | $45.44 | $45.43 | 0 |
| 01:31 PM | $45.44 | Down $ -0.02 | $45.46 | $45.44 | 2,400 |
| 01:30 PM | $45.46 | Down $ -0.01 | $45.46 | $45.46 | 400 |
| 01:29 PM | $45.47 | Up $0.00 | $45.48 | $45.46 | 1,200 |
| 01:28 PM | $45.47 | Down $ -0.02 | $45.49 | $45.47 | 600 |
| 01:27 PM | $45.49 | Down $ -0.01 | $45.49 | $45.49 | 300 |
| 01:26 PM | $45.50 | Up $0.00 | $45.50 | $45.50 | 900 |
| 01:25 PM | $45.50 | Down $ -0.03 | $45.51 | $45.50 | 500 |
| 01:23 PM | $45.53 | Up $0.00 | $45.54 | $45.53 | 1,500 |
| 01:23 PM | $45.53 | Up $0.00 | $45.54 | $45.53 | 0 |
| 01:22 PM | $45.53 | Up $0.00 | $45.53 | $45.53 | 200 |
| 01:21 PM | $45.53 | Down $ -0.01 | $45.54 | $45.53 | 600 |
| 01:20 PM | $45.54 | Down $ -0.02 | $45.55 | $45.54 | 800 |
| 01:19 PM | $45.56 | Up $0.03 | $45.56 | $45.54 | 1,100 |
| 01:18 PM | $45.53 | Up $0.00 | $45.53 | $45.53 | 400 |
| 01:17 PM | $45.53 | Up $0.00 | $45.54 | $45.52 | 1,100 |
| 01:16 PM | $45.53 | Up $0.00 | $45.53 | $45.52 | 400 |
| 01:15 PM | $45.53 | Down $ -0.04 | $45.55 | $45.52 | 1,200 |
| 01:14 PM | $45.57 | Up $0.02 | $45.57 | $45.56 | 1,000 |
| 01:13 PM | $45.55 | Up $0.00 | $45.56 | $45.55 | 500 |
| 01:12 PM | $45.55 | Up $0.00 | $45.55 | $45.54 | 800 |
| 01:11 PM | $45.55 | Up $0.02 | $45.55 | $45.53 | 1,200 |
| 01:10 PM | $45.53 | Up $0.04 | $45.53 | $45.51 | 400 |
| 01:08 PM | $45.49 | Down $ -0.01 | $45.51 | $45.49 | 2,100 |
| 01:08 PM | $45.49 | Up $0.00 | $45.51 | $45.49 | 0 |
| 01:07 PM | $45.50 | Up $0.00 | $45.51 | $45.49 | 500 |
| 01:06 PM | $45.50 | Down $ -0.02 | $45.51 | $45.49 | 1,500 |
| 01:05 PM | $45.52 | Up $0.01 | $45.52 | $45.51 | 1,100 |
| 01:04 PM | $45.51 | Down $ -0.05 | $45.55 | $45.51 | 1,500 |
| 01:03 PM | $45.56 | Up $0.00 | $45.56 | $45.56 | 500 |
| 01:02 PM | $45.56 | Up $0.00 | $45.56 | $45.56 | 500 |
| 01:01 PM | $45.56 | Down $ -0.02 | $45.56 | $45.56 | 900 |
| 12:59 PM | $45.58 | Down $ -0.02 | $45.59 | $45.57 | 700 |
| 12:59 PM | $45.58 | Up $0.00 | $45.59 | $45.57 | 0 |
| 12:58 PM | $45.60 | Up $0.09 | $45.60 | $45.50 | 2,400 |
| 12:57 PM | $45.50 | Down $ -0.07 | $45.54 | $45.50 | 5,200 |
| 12:56 PM | $45.57 | Up $0.01 | $45.57 | $45.57 | 100 |
| 12:55 PM | $45.56 | Up $0.00 | $45.57 | $45.55 | 1,100 |
| 12:54 PM | $45.56 | Up $0.01 | $45.56 | $45.55 | 1,700 |
| 12:53 PM | $45.55 | Down $ -0.01 | $45.57 | $45.55 | 1,000 |
| 12:52 PM | $45.56 | Up $0.02 | $45.57 | $45.55 | 1,000 |
| 12:51 PM | $45.54 | Down $ -0.10 | $45.64 | $45.53 | 3,300 |
| 12:50 PM | $45.64 | Down $ -0.01 | $45.64 | $45.63 | 300 |
| 12:49 PM | $45.65 | Up $0.03 | $45.65 | $45.62 | 1,000 |
| 12:48 PM | $45.62 | Up $0.02 | $45.62 | $45.62 | 100 |
| 12:47 PM | $45.61 | Down $ -0.01 | $45.61 | $45.60 | 200 |
| 12:46 PM | $45.61 | Up $0.01 | $45.61 | $45.61 | 100 |
| 12:45 PM | $45.60 | Up $0.01 | $45.60 | $45.60 | 100 |
| 12:44 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 300 |
| 12:43 PM | $45.59 | Up $0.00 | $45.59 | $45.56 | 1,700 |
| 12:42 PM | $45.59 | Up $0.01 | $45.60 | $45.59 | 1,200 |
| 12:39 PM | $45.58 | Up $0.02 | $45.58 | $45.58 | 600 |
| 12:39 PM | $45.58 | Up $0.00 | $45.58 | $45.58 | 0 |
| 12:39 PM | $45.58 | Up $0.00 | $45.58 | $45.58 | 0 |
| 12:37 PM | $45.56 | Up $0.07 | $45.56 | $45.49 | 5,000 |
| 12:37 PM | $45.56 | Up $0.00 | $45.56 | $45.49 | 0 |
| 12:36 PM | $45.49 | Up $0.00 | $45.50 | $45.49 | 10,400 |
| 12:35 PM | $45.49 | Up $0.00 | $45.50 | $45.48 | 1,300 |
| 12:34 PM | $45.49 | Up $0.02 | $45.49 | $45.46 | 1,200 |
| 12:33 PM | $45.47 | Up $0.02 | $45.47 | $45.47 | 300 |
| 12:32 PM | $45.45 | Down $ -0.05 | $45.48 | $45.45 | 1,100 |
| 12:31 PM | $45.50 | Up $0.02 | $45.50 | $45.49 | 1,800 |
| 12:30 PM | $45.48 | Down $ -0.01 | $45.50 | $45.48 | 800 |
| 12:29 PM | $45.49 | Down $ -0.01 | $45.50 | $45.49 | 1,800 |
| 12:28 PM | $45.50 | Up $0.02 | $45.51 | $45.48 | 2,300 |
| 12:27 PM | $45.48 | Down $0.00 | $45.48 | $45.48 | 300 |
| 12:26 PM | $45.48 | Up $0.01 | $45.49 | $45.47 | 2,100 |
| 12:25 PM | $45.47 | Down $ -0.03 | $45.49 | $45.47 | 2,000 |
| 12:24 PM | $45.50 | Up $0.00 | $45.50 | $45.50 | 500 |
| 12:23 PM | $45.50 | Up $0.00 | $45.50 | $45.50 | 700 |
| 12:22 PM | $45.50 | Up $0.00 | $45.50 | $45.49 | 700 |
| 12:21 PM | $45.50 | Up $0.01 | $45.51 | $45.49 | 2,200 |
| 12:20 PM | $45.49 | Down $ -0.01 | $45.51 | $45.49 | 2,000 |
| 12:19 PM | $45.50 | Up $0.00 | $45.50 | $45.49 | 5,100 |
| 12:18 PM | $45.50 | Up $0.00 | $45.51 | $45.50 | 3,800 |
| 12:17 PM | $45.50 | Up $0.00 | $45.50 | $45.50 | 600 |
| 12:16 PM | $45.50 | Up $0.02 | $45.51 | $45.50 | 900 |
| 12:15 PM | $45.48 | Down $ -0.01 | $45.50 | $45.48 | 2,000 |
| 12:14 PM | $45.49 | Down $ -0.01 | $45.49 | $45.49 | 1,200 |
| 12:13 PM | $45.50 | Up $0.00 | $45.50 | $45.50 | 200 |
| 12:12 PM | $45.50 | Up $0.02 | $45.50 | $45.45 | 16,000 |
| 12:11 PM | $45.48 | Down $ -0.06 | $45.53 | $45.48 | 7,700 |
| 12:10 PM | $45.54 | Down $ -0.03 | $45.57 | $45.54 | 10,500 |
| 12:09 PM | $45.57 | Down $ -0.02 | $45.58 | $45.57 | 200 |
| 12:08 PM | $45.59 | Down $ -0.01 | $45.60 | $45.59 | 1,700 |
| 12:06 PM | $45.60 | Up $0.01 | $45.60 | $45.59 | 1,000 |
| 12:06 PM | $45.60 | Up $0.00 | $45.60 | $45.59 | 0 |
| 12:05 PM | $45.59 | Down $ -0.01 | $45.59 | $45.59 | 500 |
| 12:04 PM | $45.60 | Up $0.00 | $45.60 | $45.60 | 100 |
| 12:03 PM | $45.60 | Up $0.00 | $45.60 | $45.59 | 1,200 |
| 12:02 PM | $45.60 | Up $0.00 | $45.62 | $45.60 | 9,400 |
| 12:01 PM | $45.60 | Up $0.02 | $45.60 | $45.59 | 4,200 |
| 12:00 PM | $45.58 | Up $0.00 | $45.58 | $45.56 | 1,100 |
| 11:59 AM | $45.58 | Down $ -0.02 | $45.58 | $45.58 | 500 |
| 11:58 AM | $45.60 | Up $0.01 | $45.60 | $45.60 | 500 |
| 11:57 AM | $45.59 | Down $ -0.01 | $45.60 | $45.59 | 1,100 |
| 11:56 AM | $45.60 | Up $0.00 | $45.61 | $45.59 | 7,200 |
| 11:53 AM | $45.60 | Up $0.00 | $45.60 | $45.60 | 100 |
| 11:53 AM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 11:53 AM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 11:52 AM | $45.60 | Up $0.01 | $45.60 | $45.59 | 1,200 |
| 11:51 AM | $45.59 | Down $ -0.01 | $45.59 | $45.59 | 100 |
| 11:50 AM | $45.60 | Up $0.01 | $45.60 | $45.60 | 2,800 |
| 11:49 AM | $45.59 | Up $0.00 | $45.59 | $45.59 | 500 |
| 11:47 AM | $45.59 | Up $0.00 | $45.59 | $45.59 | 300 |
| 11:47 AM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 11:46 AM | $45.59 | Up $0.01 | $45.59 | $45.58 | 900 |
| 11:45 AM | $45.58 | Down $ -0.02 | $45.60 | $45.58 | 1,800 |
| 11:44 AM | $45.60 | Up $0.00 | $45.60 | $45.58 | 3,300 |
| 11:43 AM | $45.60 | Down $ -0.02 | $45.61 | $45.59 | 1,000 |
| 11:42 AM | $45.62 | Up $0.02 | $45.62 | $45.60 | 1,100 |
| 11:41 AM | $45.60 | Down $ -0.01 | $45.60 | $45.60 | 500 |
| 11:40 AM | $45.61 | Up $0.01 | $45.61 | $45.58 | 1,500 |
| 11:38 AM | $45.60 | Up $0.00 | $45.60 | $45.59 | 1,600 |
| 11:38 AM | $45.60 | Up $0.00 | $45.60 | $45.59 | 0 |
| 11:37 AM | $45.60 | Up $0.00 | $45.60 | $45.60 | 100 |
| 11:35 AM | $45.60 | Up $0.00 | $45.62 | $45.60 | 2,000 |
| 11:35 AM | $45.60 | Up $0.00 | $45.62 | $45.60 | 0 |
| 11:34 AM | $45.60 | Up $0.00 | $45.60 | $45.60 | 200 |
| 11:33 AM | $45.60 | Up $0.00 | $45.60 | $45.60 | 100 |
| 11:32 AM | $45.60 | Up $0.03 | $45.60 | $45.58 | 1,300 |
| 11:31 AM | $45.57 | Up $0.00 | $45.59 | $45.57 | 400 |
| 11:30 AM | $45.57 | Down $ -0.01 | $45.59 | $45.57 | 1,700 |
| 11:29 AM | $45.58 | Up $0.01 | $45.58 | $45.58 | 100 |
| 11:28 AM | $45.57 | Down $ -0.03 | $45.59 | $45.55 | 1,100 |
| 11:26 AM | $45.60 | Up $0.00 | $45.60 | $45.59 | 700 |
| 11:26 AM | $45.60 | Up $0.00 | $45.60 | $45.59 | 0 |
| 11:25 AM | $45.60 | Up $0.01 | $45.60 | $45.60 | 300 |
| 11:24 AM | $45.59 | Up $0.01 | $45.59 | $45.58 | 600 |
| 11:23 AM | $45.58 | Up $0.00 | $45.58 | $45.58 | 400 |
| 11:22 AM | $45.58 | Up $0.00 | $45.60 | $45.58 | 1,200 |
| 11:21 AM | $45.58 | Up $0.01 | $45.58 | $45.57 | 1,000 |
| 11:20 AM | $45.57 | Up $0.00 | $45.58 | $45.57 | 1,100 |
| 11:19 AM | $45.57 | Up $0.01 | $45.58 | $45.56 | 1,900 |
| 11:18 AM | $45.56 | Up $0.01 | $45.58 | $45.56 | 1,200 |
| 11:16 AM | $45.55 | Up $0.04 | $45.55 | $45.53 | 400 |
| 11:16 AM | $45.55 | Up $0.00 | $45.55 | $45.53 | 0 |
| 11:15 AM | $45.51 | Up $0.07 | $45.53 | $45.44 | 3,300 |
| 11:14 AM | $45.44 | Up $0.00 | $45.45 | $45.44 | 200 |
| 11:13 AM | $45.44 | Down $ -0.02 | $45.47 | $45.44 | 2,400 |
| 11:12 AM | $45.46 | Down $ -0.01 | $45.47 | $45.46 | 300 |
| 11:11 AM | $45.47 | Up $0.02 | $45.49 | $45.45 | 2,600 |
| 11:10 AM | $45.45 | Up $0.02 | $45.45 | $45.42 | 7,800 |
| 11:09 AM | $45.43 | Down $ -0.04 | $45.46 | $45.43 | 1,300 |
| 11:08 AM | $45.47 | Down $ -0.01 | $45.48 | $45.46 | 500 |
| 11:07 AM | $45.48 | Down $ -0.07 | $45.53 | $45.48 | 5,000 |
| 11:06 AM | $45.55 | Down $ -0.01 | $45.55 | $45.54 | 600 |
| 11:05 AM | $45.56 | Down $ -0.05 | $45.61 | $45.55 | 2,400 |
| 11:04 AM | $45.61 | Up $0.03 | $45.61 | $45.60 | 1,300 |
| 11:03 AM | $45.58 | Down $ -0.01 | $45.60 | $45.58 | 400 |
| 11:02 AM | $45.59 | Up $0.01 | $45.61 | $45.58 | 1,700 |
| 11:01 AM | $45.58 | Up $0.01 | $45.58 | $45.58 | 500 |
| 11:00 AM | $45.57 | Up $0.01 | $45.57 | $45.55 | 700 |
| 10:59 AM | $45.56 | Up $0.02 | $45.57 | $45.56 | 1,100 |
| 10:58 AM | $45.54 | Down $ -0.02 | $45.56 | $45.54 | 1,500 |
| 10:57 AM | $45.56 | Up $0.07 | $45.56 | $45.50 | 1,300 |
| 10:56 AM | $45.49 | Up $0.00 | $45.49 | $45.47 | 700 |
| 10:55 AM | $45.49 | Up $0.02 | $45.49 | $45.47 | 1,100 |
| 10:54 AM | $45.48 | Down $ -0.02 | $45.48 | $45.48 | 300 |
| 10:53 AM | $45.49 | Up $0.00 | $45.50 | $45.48 | 1,700 |
| 10:52 AM | $45.49 | Up $0.02 | $45.49 | $45.48 | 500 |
| 10:50 AM | $45.47 | Up $0.00 | $45.47 | $45.45 | 500 |
| 10:50 AM | $45.47 | Up $0.00 | $45.47 | $45.45 | 0 |
| 10:49 AM | $45.47 | Down $ -0.01 | $45.47 | $45.47 | 500 |
| 10:48 AM | $45.48 | Up $0.02 | $45.48 | $45.45 | 1,000 |
| 10:47 AM | $45.46 | Down $ -0.01 | $45.48 | $45.46 | 1,100 |
| 10:46 AM | $45.47 | Up $0.03 | $45.47 | $45.45 | 800 |
| 10:45 AM | $45.44 | Down $ -0.02 | $45.44 | $45.44 | 100 |
| 10:44 AM | $45.46 | Up $0.02 | $45.46 | $45.44 | 700 |
| 10:43 AM | $45.44 | Down $ -0.05 | $45.48 | $45.44 | 3,700 |
| 10:42 AM | $45.49 | Up $0.00 | $45.50 | $45.46 | 800 |
| 10:41 AM | $45.49 | Up $0.00 | $45.49 | $45.48 | 300 |
| 10:40 AM | $45.49 | Down $ -0.04 | $45.53 | $45.48 | 2,300 |
| 10:39 AM | $45.53 | Up $0.01 | $45.53 | $45.52 | 400 |
| 10:38 AM | $45.52 | Up $0.06 | $45.52 | $45.45 | 3,500 |
| 10:37 AM | $45.46 | Up $0.01 | $45.46 | $45.46 | 1,100 |
| 10:36 AM | $45.45 | Up $0.01 | $45.46 | $45.44 | 600 |
| 10:35 AM | $45.44 | Down $ -0.01 | $45.44 | $45.42 | 500 |
| 10:34 AM | $45.45 | Up $0.03 | $45.47 | $45.43 | 2,800 |
| 10:33 AM | $45.42 | Up $0.01 | $45.42 | $45.38 | 3,400 |
| 10:32 AM | $45.41 | Up $0.01 | $45.41 | $45.40 | 1,000 |
| 10:31 AM | $45.40 | Up $0.02 | $45.40 | $45.39 | 600 |
| 10:30 AM | $45.38 | Up $0.01 | $45.40 | $45.37 | 500 |
| 10:29 AM | $45.37 | Up $0.02 | $45.37 | $45.35 | 1,100 |
| 10:28 AM | $45.35 | Up $0.01 | $45.37 | $45.35 | 400 |
| 10:27 AM | $45.34 | Down $ -0.03 | $45.39 | $45.34 | 1,400 |
| 10:26 AM | $45.37 | Up $0.04 | $45.37 | $45.35 | 600 |
| 10:25 AM | $45.33 | Up $0.03 | $45.33 | $45.29 | 3,700 |
| 10:24 AM | $45.30 | Up $0.00 | $45.31 | $45.30 | 200 |
| 10:23 AM | $45.30 | Up $0.00 | $45.31 | $45.29 | 500 |
| 10:22 AM | $45.30 | Down $ -0.01 | $45.30 | $45.29 | 1,400 |
| 10:21 AM | $45.31 | Up $0.02 | $45.31 | $45.28 | 1,400 |
| 10:20 AM | $45.29 | Up $0.00 | $45.34 | $45.29 | 1,800 |
| 10:19 AM | $45.29 | Up $0.02 | $45.30 | $45.28 | 700 |
| 10:18 AM | $45.27 | Up $0.00 | $45.29 | $45.27 | 900 |
| 10:17 AM | $45.27 | Up $0.04 | $45.27 | $45.22 | 1,100 |
| 10:16 AM | $45.23 | Down $ -0.01 | $45.25 | $45.23 | 800 |
| 10:15 AM | $45.24 | Up $0.02 | $45.24 | $45.20 | 1,000 |
| 10:14 AM | $45.22 | Up $0.00 | $45.25 | $45.21 | 2,200 |
| 10:13 AM | $45.22 | Up $0.07 | $45.22 | $45.18 | 400 |
| 10:12 AM | $45.15 | Up $0.01 | $45.15 | $45.14 | 400 |
| 10:11 AM | $45.14 | Up $0.05 | $45.14 | $45.11 | 700 |
| 10:10 AM | $45.09 | Down $ -0.03 | $45.10 | $45.09 | 400 |
| 10:09 AM | $45.12 | Up $0.02 | $45.12 | $45.11 | 900 |
| 10:08 AM | $45.10 | Down $ -0.02 | $45.12 | $45.10 | 800 |
| 10:07 AM | $45.12 | Down $ -0.06 | $45.18 | $45.12 | 1,200 |
| 10:06 AM | $45.18 | Up $0.02 | $45.18 | $45.14 | 1,600 |
| 10:05 AM | $45.16 | Up $0.03 | $45.18 | $45.12 | 1,500 |
| 10:04 AM | $45.13 | Up $0.03 | $45.13 | $45.11 | 300 |
| 10:03 AM | $45.11 | Up $0.02 | $45.14 | $45.10 | 2,100 |
| 10:02 AM | $45.08 | Up $0.04 | $45.08 | $45.06 | 1,700 |
| 10:01 AM | $45.04 | Up $0.01 | $45.08 | $45.04 | 1,200 |
| 10:00 AM | $45.03 | Up $0.02 | $45.03 | $45.01 | 600 |
| 09:59 AM | $45.01 | Up $0.03 | $45.02 | $44.96 | 1,300 |
| 09:58 AM | $44.98 | Down $ -0.01 | $44.99 | $44.98 | 300 |
| 09:57 AM | $44.99 | Down $ -0.06 | $45.04 | $44.97 | 900 |
| 09:56 AM | $45.05 | Down $ -0.02 | $45.05 | $45.03 | 400 |
| 09:55 AM | $45.07 | Down $ -0.02 | $45.12 | $45.07 | 700 |
| 09:54 AM | $45.09 | Up $0.05 | $45.09 | $45.04 | 700 |
| 09:53 AM | $45.04 | Up $0.06 | $45.04 | $44.98 | 1,300 |
| 09:52 AM | $44.98 | Up $0.03 | $44.98 | $44.96 | 600 |
| 09:51 AM | $44.95 | Up $0.12 | $44.95 | $44.85 | 500 |
| 09:50 AM | $44.83 | Up $0.04 | $44.83 | $44.77 | 1,800 |
| 09:49 AM | $44.79 | Up $0.02 | $44.79 | $44.72 | 2,800 |
| 09:48 AM | $44.77 | Down $ -0.05 | $44.79 | $44.77 | 500 |
| 09:47 AM | $44.82 | Up $0.01 | $44.83 | $44.78 | 2,200 |
| 09:46 AM | $44.81 | Down $ -0.05 | $44.85 | $44.81 | 1,100 |
| 09:45 AM | $44.86 | Down $ -0.06 | $44.93 | $44.86 | 1,100 |
| 09:44 AM | $44.92 | Up $0.02 | $44.92 | $44.91 | 600 |
| 09:43 AM | $44.90 | Down $ -0.03 | $44.91 | $44.88 | 1,800 |
| 09:42 AM | $44.93 | Down $ -0.04 | $44.96 | $44.90 | 800 |
| 09:41 AM | $44.97 | Up $0.03 | $44.97 | $44.94 | 1,300 |
| 09:40 AM | $44.94 | Down $ -0.06 | $45.00 | $44.94 | 900 |
| 09:39 AM | $45.00 | Up $0.08 | $45.00 | $44.95 | 2,500 |
| 09:38 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 200 |
| 09:37 AM | $44.92 | Up $0.00 | $44.92 | $44.90 | 1,100 |
| 09:36 AM | $44.92 | Down $ -0.01 | $44.92 | $44.89 | 1,100 |
| 09:35 AM | $44.93 | Down $ -0.02 | $44.94 | $44.92 | 700 |
| 09:34 AM | $44.95 | Up $0.04 | $44.95 | $44.91 | 1,800 |
| 09:33 AM | $44.91 | Up $0.03 | $44.94 | $44.85 | 1,800 |
| 09:32 AM | $44.88 | Up $0.04 | $44.95 | $44.80 | 1,600 |
| 09:31 AM | $44.84 | Down $ -0.06 | $44.84 | $44.76 | 1,800 |
| 09:30 AM | $44.90 | Down $ -0.21 | $44.98 | $44.89 | 4,415,300 |
| Previous close | $45.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $45.10 | $45.57 | $45.65 | $45.01 | 3,399,700 |
| 19-12-2024 | $45.11 | $45.06 | $45.34 | $44.93 | 1,245,200 |
| 18-12-2024 | $45.24 | $45.67 | $45.73 | $45.11 | 3,661,200 |
| 17-12-2024 | $45.90 | $45.76 | $45.98 | $45.66 | 2,827,400 |
| 16-12-2024 | $46.09 | $46.10 | $46.10 | $45.70 | 2,188,500 |
| 13-12-2024 | $46.37 | $46.26 | $46.47 | $46.19 | 1,256,400 |
| 12-12-2024 | $46.46 | $46.29 | $46.53 | $46.10 | 1,196,800 |
| 11-12-2024 | $46.50 | $46.42 | $46.58 | $46.29 | 1,972,900 |
| 10-12-2024 | $46.50 | $46.37 | $46.60 | $46.28 | 3,117,700 |
| 09-12-2024 | $47.00 | $47.16 | $47.17 | $46.82 | 3,054,800 |
| 06-12-2024 | $47.41 | $47.60 | $47.63 | $47.20 | 812,400 |
| 05-12-2024 | $47.66 | $47.71 | $47.89 | $47.65 | 3,251,400 |
| 04-12-2024 | $47.27 | $47.14 | $47.32 | $47.04 | 3,060,600 |
| 03-12-2024 | $46.75 | $46.91 | $46.99 | $46.67 | 2,457,500 |
| 02-12-2024 | $47.17 | $47.30 | $47.43 | $46.98 | 5,049,500 |
| 29-11-2024 | $47.16 | $47.00 | $47.27 | $47.00 | 2,489,500 |
| 28-11-2024 | $47.04 | $47.07 | $47.14 | $46.93 | 209,200 |
| 27-11-2024 | $47.11 | $47.18 | $47.18 | $46.96 | 513,100 |
| 26-11-2024 | $46.94 | $46.56 | $46.98 | $46.55 | 1,683,300 |
| 25-11-2024 | $46.42 | $46.53 | $46.68 | $46.29 | 3,343,000 |
| 22-11-2024 | $46.59 | $46.70 | $46.74 | $46.44 | 575,000 |
| 21-11-2024 | $46.58 | $46.70 | $46.84 | $46.51 | 1,302,300 |
| 20-11-2024 | $46.45 | $46.35 | $46.48 | $46.09 | 871,400 |
| 19-11-2024 | $46.13 | $46.11 | $46.24 | $46.06 | 1,020,400 |
| 18-11-2024 | $45.70 | $45.71 | $45.76 | $45.50 | 947,700 |
| 15-11-2024 | $45.62 | $45.10 | $45.66 | $45.09 | 1,714,600 |
| 14-11-2024 | $45.59 | $45.45 | $45.92 | $45.42 | 947,400 |
| 13-11-2024 | $45.02 | $44.39 | $45.11 | $44.39 | 1,299,100 |
| 12-11-2024 | $46.87 | $46.68 | $46.88 | $46.54 | 1,053,000 |
| 11-11-2024 | $46.58 | $46.85 | $46.97 | $46.48 | 802,400 |
Graphs are not available, please refer to the detailed table