Quotes and Market Data
Find a quote
SEABRIDGE GOLD INC.
26.79 Up 0.84 (3.14 %)
Delayed : 2024/10/21 16:00:01
- Previous close $25.95
- Opening $26.49
- Price Ask $26.40
- Price Bid $26.40
- Size Bid 1
- Size Ask 5
- Today High $27.08
- Today Low $26.49
- 52 Weeks High $27.08
- 52 Weeks Low $12.62
- Volume 134,795
Fundamentals
- P/E Ratio : 297.67
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,393.39
- Shares Out (M) : 89.49
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $26.79 | Up $0.01 | $26.79 | $26.79 | 5,600 |
| 03:59 PM | $26.78 | Up $0.03 | $26.78 | $26.76 | 2,500 |
| 03:58 PM | $26.75 | Up $0.03 | $26.75 | $26.73 | 1,300 |
| 03:57 PM | $26.72 | Up $0.02 | $26.72 | $26.70 | 500 |
| 03:56 PM | $26.70 | Up $0.00 | $26.70 | $26.68 | 500 |
| 03:54 PM | $26.70 | Down $ -0.01 | $26.70 | $26.70 | 400 |
| 03:54 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 0 |
| 03:53 PM | $26.71 | Down $ -0.01 | $26.71 | $26.71 | 300 |
| 03:52 PM | $26.72 | Up $0.01 | $26.74 | $26.72 | 600 |
| 03:50 PM | $26.71 | Down $ -0.01 | $26.73 | $26.68 | 1,000 |
| 03:50 PM | $26.71 | Up $0.00 | $26.73 | $26.68 | 0 |
| 03:49 PM | $26.72 | Down $ -0.01 | $26.74 | $26.72 | 1,100 |
| 03:48 PM | $26.73 | Up $0.06 | $26.73 | $26.70 | 900 |
| 03:47 PM | $26.67 | Down $ -0.04 | $26.70 | $26.67 | 600 |
| 03:45 PM | $26.71 | Up $0.02 | $26.71 | $26.69 | 300 |
| 03:45 PM | $26.71 | Up $0.00 | $26.71 | $26.69 | 0 |
| 03:43 PM | $26.69 | Up $0.04 | $26.69 | $26.69 | 200 |
| 03:43 PM | $26.69 | Up $0.00 | $26.69 | $26.69 | 0 |
| 03:42 PM | $26.65 | Up $0.00 | $26.68 | $26.65 | 400 |
| 03:40 PM | $26.65 | Down $ -0.01 | $26.65 | $26.65 | 200 |
| 03:40 PM | $26.65 | Up $0.00 | $26.65 | $26.65 | 0 |
| 03:39 PM | $26.66 | Down $ -0.03 | $26.67 | $26.65 | 1,300 |
| 03:37 PM | $26.69 | Up $0.04 | $26.69 | $26.69 | 100 |
| 03:37 PM | $26.69 | Up $0.00 | $26.69 | $26.69 | 0 |
| 03:36 PM | $26.65 | Down $ -0.06 | $26.71 | $26.65 | 500 |
| 03:34 PM | $26.71 | Up $0.00 | $26.73 | $26.71 | 200 |
| 03:34 PM | $26.71 | Up $0.00 | $26.73 | $26.71 | 0 |
| 03:33 PM | $26.71 | Up $0.03 | $26.74 | $26.69 | 600 |
| 03:32 PM | $26.68 | Up $0.03 | $26.68 | $26.67 | 200 |
| 03:31 PM | $26.65 | Up $0.02 | $26.65 | $26.65 | 200 |
| 03:30 PM | $26.63 | Up $0.06 | $26.65 | $26.62 | 800 |
| 03:27 PM | $26.57 | Up $0.02 | $26.57 | $26.57 | 100 |
| 03:27 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
| 03:27 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
| 03:26 PM | $26.55 | Down $ -0.01 | $26.55 | $26.55 | 100 |
| 03:23 PM | $26.56 | Up $0.03 | $26.56 | $26.55 | 400 |
| 03:23 PM | $26.56 | Up $0.00 | $26.56 | $26.55 | 0 |
| 03:23 PM | $26.56 | Up $0.00 | $26.56 | $26.55 | 0 |
| 03:22 PM | $26.53 | Down $ -0.04 | $26.56 | $26.53 | 300 |
| 03:20 PM | $26.57 | Up $0.02 | $26.57 | $26.56 | 1,000 |
| 03:20 PM | $26.57 | Up $0.00 | $26.57 | $26.56 | 0 |
| 03:19 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 100 |
| 03:18 PM | $26.55 | Down $ -0.04 | $26.58 | $26.55 | 1,000 |
| 03:17 PM | $26.59 | Down $ -0.01 | $26.61 | $26.59 | 1,600 |
| 03:16 PM | $26.60 | Up $0.03 | $26.60 | $26.59 | 700 |
| 03:15 PM | $26.57 | Down $ -0.02 | $26.57 | $26.57 | 100 |
| 03:14 PM | $26.59 | Up $0.01 | $26.59 | $26.58 | 400 |
| 03:12 PM | $26.58 | Down $ -0.02 | $26.60 | $26.57 | 1,200 |
| 03:12 PM | $26.58 | Up $0.00 | $26.60 | $26.57 | 0 |
| 03:09 PM | $26.60 | Up $0.02 | $26.60 | $26.60 | 300 |
| 03:09 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 0 |
| 03:09 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 0 |
| 03:08 PM | $26.58 | Down $ -0.02 | $26.59 | $26.58 | 400 |
| 03:07 PM | $26.60 | Up $0.03 | $26.60 | $26.60 | 100 |
| 03:06 PM | $26.57 | Up $0.02 | $26.57 | $26.57 | 100 |
| 03:05 PM | $26.55 | Down $ -0.01 | $26.55 | $26.55 | 100 |
| 03:02 PM | $26.56 | Up $0.02 | $26.56 | $26.54 | 1,100 |
| 03:02 PM | $26.56 | Up $0.00 | $26.56 | $26.54 | 0 |
| 03:02 PM | $26.56 | Up $0.00 | $26.56 | $26.54 | 0 |
| 03:01 PM | $26.54 | Down $ -0.02 | $26.55 | $26.54 | 900 |
| 03:00 PM | $26.56 | Up $0.03 | $26.56 | $26.55 | 1,000 |
| 02:59 PM | $26.53 | Down $ -0.01 | $26.54 | $26.53 | 1,700 |
| 02:58 PM | $26.54 | Down $ -0.01 | $26.55 | $26.54 | 200 |
| 02:57 PM | $26.55 | Down $ -0.06 | $26.55 | $26.55 | 400 |
| 02:50 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 100 |
| 02:50 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 0 |
| 02:50 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 0 |
| 02:50 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 0 |
| 02:50 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 0 |
| 02:50 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 0 |
| 02:50 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 0 |
| 02:49 PM | $26.61 | Down $ -0.02 | $26.62 | $26.61 | 200 |
| 02:47 PM | $26.63 | Down $ -0.03 | $26.64 | $26.63 | 200 |
| 02:47 PM | $26.63 | Up $0.00 | $26.64 | $26.63 | 0 |
| 02:44 PM | $26.66 | Up $0.01 | $26.66 | $26.66 | 400 |
| 02:44 PM | $26.66 | Up $0.00 | $26.66 | $26.66 | 0 |
| 02:44 PM | $26.66 | Up $0.00 | $26.66 | $26.66 | 0 |
| 02:43 PM | $26.65 | Down $ -0.06 | $26.65 | $26.65 | 100 |
| 02:41 PM | $26.71 | Down $ -0.02 | $26.72 | $26.71 | 500 |
| 02:41 PM | $26.71 | Up $0.00 | $26.72 | $26.71 | 0 |
| 02:37 PM | $26.73 | Down $ -0.01 | $26.73 | $26.73 | 100 |
| 02:37 PM | $26.73 | Up $0.00 | $26.73 | $26.73 | 0 |
| 02:37 PM | $26.73 | Up $0.00 | $26.73 | $26.73 | 0 |
| 02:37 PM | $26.73 | Up $0.00 | $26.73 | $26.73 | 0 |
| 02:35 PM | $26.74 | Down $ -0.04 | $26.74 | $26.74 | 100 |
| 02:35 PM | $26.74 | Up $0.00 | $26.74 | $26.74 | 0 |
| 02:31 PM | $26.78 | Up $0.02 | $26.78 | $26.76 | 200 |
| 02:31 PM | $26.78 | Up $0.00 | $26.78 | $26.76 | 0 |
| 02:31 PM | $26.78 | Up $0.00 | $26.78 | $26.76 | 0 |
| 02:31 PM | $26.78 | Up $0.00 | $26.78 | $26.76 | 0 |
| 02:30 PM | $26.76 | Up $0.02 | $26.76 | $26.76 | 400 |
| 02:29 PM | $26.74 | Up $0.01 | $26.74 | $26.73 | 700 |
| 02:26 PM | $26.73 | Up $0.00 | $26.73 | $26.73 | 100 |
| 02:26 PM | $26.73 | Up $0.00 | $26.73 | $26.73 | 0 |
| 02:26 PM | $26.73 | Up $0.00 | $26.73 | $26.73 | 0 |
| 02:24 PM | $26.73 | Down $ -0.02 | $26.73 | $26.73 | 100 |
| 02:24 PM | $26.73 | Up $0.00 | $26.73 | $26.73 | 0 |
| 02:23 PM | $26.75 | Up $0.01 | $26.75 | $26.75 | 300 |
| 02:22 PM | $26.74 | Down $ -0.01 | $26.78 | $26.74 | 600 |
| 02:18 PM | $26.75 | Up $0.00 | $26.75 | $26.72 | 400 |
| 02:18 PM | $26.75 | Up $0.00 | $26.75 | $26.72 | 0 |
| 02:18 PM | $26.75 | Up $0.00 | $26.75 | $26.72 | 0 |
| 02:18 PM | $26.75 | Up $0.00 | $26.75 | $26.72 | 0 |
| 02:15 PM | $26.75 | Up $0.01 | $26.75 | $26.75 | 400 |
| 02:15 PM | $26.75 | Up $0.00 | $26.75 | $26.75 | 0 |
| 02:15 PM | $26.75 | Up $0.00 | $26.75 | $26.75 | 0 |
| 02:14 PM | $26.74 | Down $ -0.01 | $26.74 | $26.74 | 100 |
| 02:11 PM | $26.75 | Up $0.01 | $26.76 | $26.75 | 200 |
| 02:11 PM | $26.75 | Up $0.00 | $26.76 | $26.75 | 0 |
| 02:11 PM | $26.75 | Up $0.00 | $26.76 | $26.75 | 0 |
| 02:10 PM | $26.74 | Up $0.00 | $26.74 | $26.74 | 100 |
| 02:09 PM | $26.74 | Up $0.02 | $26.74 | $26.72 | 300 |
| 02:08 PM | $26.72 | Up $0.02 | $26.72 | $26.71 | 400 |
| 02:07 PM | $26.70 | Down $ -0.01 | $26.70 | $26.69 | 400 |
| 02:05 PM | $26.71 | Down $ -0.10 | $26.77 | $26.71 | 500 |
| 02:05 PM | $26.71 | Up $0.00 | $26.77 | $26.71 | 0 |
| 02:04 PM | $26.81 | Down $ -0.04 | $26.81 | $26.81 | 100 |
| 01:57 PM | $26.85 | Down $ -0.04 | $26.85 | $26.85 | 100 |
| 01:57 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 0 |
| 01:57 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 0 |
| 01:57 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 0 |
| 01:57 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 0 |
| 01:57 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 0 |
| 01:57 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 0 |
| 01:56 PM | $26.89 | Up $0.02 | $26.89 | $26.88 | 500 |
| 01:55 PM | $26.87 | Up $0.00 | $26.87 | $26.87 | 100 |
| 01:53 PM | $26.87 | Up $0.02 | $26.87 | $26.86 | 500 |
| 01:53 PM | $26.87 | Up $0.00 | $26.87 | $26.86 | 0 |
| 01:51 PM | $26.85 | Down $ -0.07 | $26.85 | $26.83 | 500 |
| 01:51 PM | $26.85 | Up $0.00 | $26.85 | $26.83 | 0 |
| 01:48 PM | $26.92 | Up $0.04 | $26.92 | $26.88 | 1,000 |
| 01:48 PM | $26.92 | Up $0.00 | $26.92 | $26.88 | 0 |
| 01:48 PM | $26.92 | Up $0.00 | $26.92 | $26.88 | 0 |
| 01:46 PM | $26.88 | Down $ -0.02 | $26.90 | $26.88 | 300 |
| 01:46 PM | $26.88 | Up $0.00 | $26.90 | $26.88 | 0 |
| 01:45 PM | $26.90 | Up $0.01 | $26.91 | $26.90 | 900 |
| 01:44 PM | $26.89 | Down $ -0.01 | $26.89 | $26.88 | 300 |
| 01:43 PM | $26.90 | Down $ -0.04 | $26.95 | $26.90 | 1,600 |
| 01:42 PM | $26.94 | Down $ -0.01 | $26.94 | $26.94 | 100 |
| 01:41 PM | $26.95 | Down $ -0.01 | $26.95 | $26.95 | 200 |
| 01:37 PM | $26.96 | Up $0.01 | $26.96 | $26.95 | 300 |
| 01:37 PM | $26.96 | Up $0.00 | $26.96 | $26.95 | 0 |
| 01:37 PM | $26.96 | Up $0.00 | $26.96 | $26.95 | 0 |
| 01:37 PM | $26.96 | Up $0.00 | $26.96 | $26.95 | 0 |
| 01:34 PM | $26.95 | Up $0.03 | $26.95 | $26.95 | 200 |
| 01:34 PM | $26.95 | Up $0.00 | $26.95 | $26.95 | 0 |
| 01:34 PM | $26.95 | Up $0.00 | $26.95 | $26.95 | 0 |
| 01:32 PM | $26.92 | Down $ -0.06 | $26.97 | $26.92 | 1,200 |
| 01:32 PM | $26.92 | Up $0.00 | $26.97 | $26.92 | 0 |
| 01:31 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 200 |
| 01:29 PM | $26.98 | Down $ -0.03 | $27.05 | $26.97 | 900 |
| 01:29 PM | $26.98 | Up $0.00 | $27.05 | $26.97 | 0 |
| 01:27 PM | $27.01 | Down $ -0.02 | $27.01 | $27.01 | 100 |
| 01:27 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 0 |
| 01:26 PM | $27.03 | Up $0.03 | $27.03 | $27.02 | 400 |
| 01:25 PM | $27.00 | Up $0.01 | $27.00 | $26.96 | 1,800 |
| 01:21 PM | $26.99 | Down $ -0.01 | $26.99 | $26.99 | 100 |
| 01:21 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 01:21 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 01:21 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 01:20 PM | $27.00 | Up $0.02 | $27.00 | $27.00 | 400 |
| 01:19 PM | $26.98 | Down $ -0.02 | $27.00 | $26.98 | 200 |
| 01:18 PM | $27.00 | Down $ -0.02 | $27.01 | $27.00 | 300 |
| 01:17 PM | $27.02 | Up $0.01 | $27.02 | $27.02 | 100 |
| 01:16 PM | $27.01 | Up $0.01 | $27.01 | $27.01 | 300 |
| 01:15 PM | $27.00 | Up $0.01 | $27.00 | $27.00 | 100 |
| 01:14 PM | $26.99 | Up $0.06 | $26.99 | $26.99 | 300 |
| 01:10 PM | $26.93 | Down $ -0.03 | $26.97 | $26.93 | 300 |
| 01:10 PM | $26.93 | Up $0.00 | $26.97 | $26.93 | 0 |
| 01:10 PM | $26.93 | Up $0.00 | $26.97 | $26.93 | 0 |
| 01:10 PM | $26.93 | Up $0.00 | $26.97 | $26.93 | 0 |
| 01:05 PM | $26.96 | Down $ -0.02 | $26.96 | $26.96 | 100 |
| 01:05 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 01:05 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 01:05 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 01:05 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 01:01 PM | $26.98 | Up $0.04 | $26.98 | $26.98 | 100 |
| 01:01 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 0 |
| 01:01 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 0 |
| 01:01 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 0 |
| 01:00 PM | $26.94 | Down $ -0.03 | $26.94 | $26.94 | 100 |
| 12:56 PM | $26.97 | Up $0.02 | $26.97 | $26.96 | 600 |
| 12:56 PM | $26.97 | Up $0.00 | $26.97 | $26.96 | 0 |
| 12:56 PM | $26.97 | Up $0.00 | $26.97 | $26.96 | 0 |
| 12:56 PM | $26.97 | Up $0.00 | $26.97 | $26.96 | 0 |
| 12:55 PM | $26.95 | Up $0.00 | $26.95 | $26.95 | 100 |
| 12:54 PM | $26.95 | Down $ -0.01 | $26.95 | $26.95 | 100 |
| 12:52 PM | $26.96 | Up $0.03 | $26.96 | $26.94 | 400 |
| 12:52 PM | $26.96 | Up $0.00 | $26.96 | $26.94 | 0 |
| 12:51 PM | $26.93 | Down $ -0.01 | $26.93 | $26.93 | 100 |
| 12:50 PM | $26.94 | Down $ -0.05 | $26.94 | $26.94 | 100 |
| 12:45 PM | $26.99 | Up $0.02 | $26.99 | $26.99 | 100 |
| 12:45 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 12:45 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 12:45 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 12:45 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 12:43 PM | $26.97 | Up $0.00 | $26.97 | $26.96 | 300 |
| 12:43 PM | $26.97 | Up $0.00 | $26.97 | $26.96 | 0 |
| 12:41 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 200 |
| 12:41 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 0 |
| 12:40 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 100 |
| 12:39 PM | $26.97 | Down $ -0.03 | $26.97 | $26.97 | 100 |
| 12:38 PM | $27.00 | Up $0.03 | $27.00 | $27.00 | 200 |
| 12:36 PM | $26.97 | Down $ -0.08 | $27.01 | $26.97 | 300 |
| 12:36 PM | $26.97 | Up $0.00 | $27.01 | $26.97 | 0 |
| 12:33 PM | $27.05 | Up $0.01 | $27.07 | $27.05 | 1,300 |
| 12:33 PM | $27.05 | Up $0.00 | $27.07 | $27.05 | 0 |
| 12:33 PM | $27.05 | Up $0.00 | $27.07 | $27.05 | 0 |
| 12:31 PM | $27.04 | Up $0.02 | $27.04 | $27.03 | 500 |
| 12:31 PM | $27.04 | Up $0.00 | $27.04 | $27.03 | 0 |
| 12:29 PM | $27.02 | Up $0.03 | $27.02 | $27.02 | 300 |
| 12:29 PM | $27.02 | Up $0.00 | $27.02 | $27.02 | 0 |
| 12:27 PM | $26.99 | Down $ -0.02 | $26.99 | $26.99 | 100 |
| 12:27 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 12:25 PM | $27.01 | Down $ -0.03 | $27.06 | $27.01 | 700 |
| 12:25 PM | $27.01 | Up $0.00 | $27.06 | $27.01 | 0 |
| 12:24 PM | $27.04 | Up $0.01 | $27.04 | $27.04 | 200 |
| 12:23 PM | $27.03 | Up $0.03 | $27.03 | $27.03 | 200 |
| 12:22 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 200 |
| 12:21 PM | $27.00 | Down $ -0.01 | $27.00 | $26.96 | 600 |
| 12:19 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 100 |
| 12:19 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 0 |
| 12:18 PM | $27.01 | Up $0.03 | $27.01 | $27.01 | 100 |
| 12:17 PM | $26.98 | Up $0.01 | $26.98 | $26.98 | 300 |
| 12:16 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 300 |
| 12:13 PM | $26.97 | Down $ -0.04 | $26.97 | $26.97 | 100 |
| 12:13 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 0 |
| 12:13 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 0 |
| 12:11 PM | $27.01 | Down $ -0.03 | $27.03 | $27.01 | 400 |
| 12:11 PM | $27.01 | Up $0.00 | $27.03 | $27.01 | 0 |
| 12:10 PM | $27.04 | Up $0.02 | $27.05 | $27.04 | 300 |
| 12:09 PM | $27.02 | Up $0.02 | $27.02 | $27.02 | 100 |
| 12:08 PM | $27.00 | Up $0.02 | $27.00 | $26.99 | 400 |
| 12:07 PM | $26.98 | Down $ -0.04 | $26.98 | $26.98 | 100 |
| 12:03 PM | $27.02 | Up $0.02 | $27.02 | $27.02 | 100 |
| 12:03 PM | $27.02 | Up $0.00 | $27.02 | $27.02 | 0 |
| 12:03 PM | $27.02 | Up $0.00 | $27.02 | $27.02 | 0 |
| 12:03 PM | $27.02 | Up $0.00 | $27.02 | $27.02 | 0 |
| 12:01 PM | $27.00 | Up $0.05 | $27.00 | $26.99 | 300 |
| 12:01 PM | $27.00 | Up $0.00 | $27.00 | $26.99 | 0 |
| 12:00 PM | $26.95 | Up $0.00 | $26.95 | $26.94 | 1,900 |
| 11:59 AM | $26.95 | Down $ -0.03 | $26.95 | $26.95 | 100 |
| 11:57 AM | $26.98 | Down $ -0.01 | $27.00 | $26.98 | 900 |
| 11:57 AM | $26.98 | Up $0.00 | $27.00 | $26.98 | 0 |
| 11:53 AM | $26.99 | Up $0.03 | $26.99 | $26.98 | 300 |
| 11:53 AM | $26.99 | Up $0.00 | $26.99 | $26.98 | 0 |
| 11:53 AM | $26.99 | Up $0.00 | $26.99 | $26.98 | 0 |
| 11:53 AM | $26.99 | Up $0.00 | $26.99 | $26.98 | 0 |
| 11:50 AM | $26.96 | Up $0.04 | $26.96 | $26.95 | 300 |
| 11:50 AM | $26.96 | Up $0.00 | $26.96 | $26.95 | 0 |
| 11:50 AM | $26.96 | Up $0.00 | $26.96 | $26.95 | 0 |
| 11:49 AM | $26.92 | Down $ -0.03 | $26.95 | $26.92 | 300 |
| 11:47 AM | $26.95 | Down $ -0.01 | $26.97 | $26.95 | 700 |
| 11:47 AM | $26.95 | Up $0.00 | $26.97 | $26.95 | 0 |
| 11:46 AM | $26.96 | Up $0.03 | $26.96 | $26.95 | 300 |
| 11:45 AM | $26.93 | Up $0.03 | $26.93 | $26.93 | 400 |
| 11:44 AM | $26.90 | Up $0.06 | $26.90 | $26.88 | 400 |
| 11:42 AM | $26.84 | Up $0.01 | $26.84 | $26.82 | 600 |
| 11:42 AM | $26.84 | Up $0.00 | $26.84 | $26.82 | 0 |
| 11:41 AM | $26.83 | Down $ -0.03 | $26.83 | $26.81 | 300 |
| 11:40 AM | $26.86 | Down $ -0.03 | $26.87 | $26.85 | 1,100 |
| 11:39 AM | $26.89 | Up $0.07 | $26.89 | $26.89 | 200 |
| 11:35 AM | $26.82 | Down $ -0.01 | $26.85 | $26.82 | 500 |
| 11:35 AM | $26.82 | Up $0.00 | $26.85 | $26.82 | 0 |
| 11:35 AM | $26.82 | Up $0.00 | $26.85 | $26.82 | 0 |
| 11:35 AM | $26.82 | Up $0.00 | $26.85 | $26.82 | 0 |
| 11:33 AM | $26.83 | Up $0.02 | $26.83 | $26.82 | 300 |
| 11:33 AM | $26.83 | Up $0.00 | $26.83 | $26.82 | 0 |
| 11:32 AM | $26.81 | Up $0.03 | $26.81 | $26.79 | 500 |
| 11:31 AM | $26.78 | Up $0.03 | $26.78 | $26.74 | 1,000 |
| 11:28 AM | $26.75 | Up $0.01 | $26.75 | $26.75 | 300 |
| 11:28 AM | $26.75 | Up $0.00 | $26.75 | $26.75 | 0 |
| 11:28 AM | $26.75 | Up $0.00 | $26.75 | $26.75 | 0 |
| 11:24 AM | $26.74 | Up $0.07 | $26.75 | $26.72 | 1,500 |
| 11:24 AM | $26.74 | Up $0.00 | $26.75 | $26.72 | 0 |
| 11:24 AM | $26.74 | Up $0.00 | $26.75 | $26.72 | 0 |
| 11:24 AM | $26.74 | Up $0.00 | $26.75 | $26.72 | 0 |
| 11:23 AM | $26.67 | Up $0.03 | $26.67 | $26.67 | 300 |
| 11:22 AM | $26.64 | Down $ -0.02 | $26.64 | $26.64 | 200 |
| 11:21 AM | $26.66 | Down $ -0.08 | $26.71 | $26.66 | 500 |
| 11:20 AM | $26.74 | Down $ -0.02 | $26.74 | $26.72 | 1,000 |
| 11:19 AM | $26.76 | Down $ -0.04 | $26.77 | $26.76 | 400 |
| 11:18 AM | $26.80 | Up $0.06 | $26.80 | $26.77 | 400 |
| 11:15 AM | $26.74 | Down $ -0.02 | $26.74 | $26.74 | 200 |
| 11:15 AM | $26.74 | Up $0.00 | $26.74 | $26.74 | 0 |
| 11:15 AM | $26.74 | Up $0.00 | $26.74 | $26.74 | 0 |
| 11:14 AM | $26.76 | Up $0.02 | $26.76 | $26.75 | 300 |
| 11:13 AM | $26.74 | Up $0.07 | $26.74 | $26.70 | 1,600 |
| 11:12 AM | $26.67 | Up $0.02 | $26.67 | $26.67 | 200 |
| 11:11 AM | $26.65 | Up $0.02 | $26.65 | $26.65 | 200 |
| 11:09 AM | $26.63 | Up $0.03 | $26.63 | $26.63 | 100 |
| 11:09 AM | $26.63 | Up $0.00 | $26.63 | $26.63 | 0 |
| 11:08 AM | $26.60 | Down $ -0.05 | $26.60 | $26.57 | 300 |
| 11:07 AM | $26.65 | Down $ -0.13 | $26.70 | $26.65 | 1,300 |
| 11:04 AM | $26.78 | Up $0.01 | $26.79 | $26.78 | 900 |
| 11:04 AM | $26.78 | Up $0.00 | $26.79 | $26.78 | 0 |
| 11:04 AM | $26.78 | Up $0.00 | $26.79 | $26.78 | 0 |
| 11:03 AM | $26.77 | Down $ -0.01 | $26.77 | $26.77 | 400 |
| 11:01 AM | $26.78 | Up $0.00 | $26.78 | $26.75 | 600 |
| 11:01 AM | $26.78 | Up $0.00 | $26.78 | $26.75 | 0 |
| 11:00 AM | $26.78 | Down $ -0.01 | $26.80 | $26.78 | 1,100 |
| 10:59 AM | $26.79 | Up $0.02 | $26.79 | $26.79 | 100 |
| 10:58 AM | $26.77 | Up $0.02 | $26.78 | $26.77 | 500 |
| 10:57 AM | $26.75 | Up $0.03 | $26.75 | $26.75 | 200 |
| 10:56 AM | $26.72 | Up $0.01 | $26.72 | $26.72 | 100 |
| 10:55 AM | $26.71 | Up $0.00 | $26.71 | $26.71 | 100 |
| 10:54 AM | $26.71 | Down $ -0.01 | $26.71 | $26.71 | 100 |
| 10:53 AM | $26.72 | Up $0.08 | $26.72 | $26.72 | 100 |
| 10:51 AM | $26.64 | Up $0.05 | $26.64 | $26.64 | 100 |
| 10:51 AM | $26.64 | Up $0.00 | $26.64 | $26.64 | 0 |
| 10:50 AM | $26.59 | Up $0.00 | $26.59 | $26.55 | 700 |
| 10:49 AM | $26.59 | Down $ -0.01 | $26.59 | $26.59 | 200 |
| 10:48 AM | $26.60 | Down $ -0.03 | $26.64 | $26.60 | 1,200 |
| 10:47 AM | $26.63 | Up $0.07 | $26.63 | $26.60 | 1,000 |
| 10:44 AM | $26.56 | Up $0.01 | $26.56 | $26.54 | 600 |
| 10:44 AM | $26.56 | Up $0.00 | $26.56 | $26.54 | 0 |
| 10:44 AM | $26.56 | Up $0.00 | $26.56 | $26.54 | 0 |
| 10:43 AM | $26.55 | Up $0.02 | $26.57 | $26.54 | 700 |
| 10:42 AM | $26.53 | Down $ -0.07 | $26.53 | $26.53 | 100 |
| 10:41 AM | $26.60 | Up $0.02 | $26.60 | $26.59 | 600 |
| 10:39 AM | $26.58 | Down $ -0.01 | $26.58 | $26.58 | 200 |
| 10:39 AM | $26.58 | Up $0.00 | $26.58 | $26.58 | 0 |
| 10:38 AM | $26.59 | Down $ -0.02 | $26.63 | $26.59 | 200 |
| 10:36 AM | $26.61 | Down $ -0.10 | $26.62 | $26.61 | 300 |
| 10:36 AM | $26.61 | Up $0.00 | $26.62 | $26.61 | 0 |
| 10:35 AM | $26.71 | Down $ -0.02 | $26.71 | $26.71 | 100 |
| 10:34 AM | $26.73 | Down $ -0.04 | $26.77 | $26.72 | 800 |
| 10:33 AM | $26.77 | Down $ -0.02 | $26.77 | $26.77 | 200 |
| 10:32 AM | $26.79 | Up $0.04 | $26.79 | $26.79 | 200 |
| 10:30 AM | $26.75 | Up $0.02 | $26.75 | $26.75 | 100 |
| 10:30 AM | $26.75 | Up $0.00 | $26.75 | $26.75 | 0 |
| 10:28 AM | $26.73 | Down $ -0.05 | $26.77 | $26.73 | 300 |
| 10:28 AM | $26.73 | Up $0.00 | $26.77 | $26.73 | 0 |
| 10:27 AM | $26.78 | Down $ -0.07 | $26.82 | $26.78 | 300 |
| 10:26 AM | $26.85 | Up $0.04 | $26.85 | $26.80 | 700 |
| 10:25 AM | $26.81 | Down $ -0.01 | $26.81 | $26.78 | 300 |
| 10:24 AM | $26.82 | Down $ -0.03 | $26.82 | $26.82 | 100 |
| 10:23 AM | $26.85 | Down $ -0.04 | $26.85 | $26.84 | 600 |
| 10:21 AM | $26.89 | Down $ -0.01 | $26.89 | $26.89 | 200 |
| 10:21 AM | $26.89 | Up $0.00 | $26.89 | $26.89 | 0 |
| 10:20 AM | $26.90 | Up $0.06 | $26.90 | $26.86 | 700 |
| 10:19 AM | $26.84 | Down $ -0.11 | $26.94 | $26.84 | 800 |
| 10:18 AM | $26.95 | Down $ -0.06 | $26.97 | $26.95 | 700 |
| 10:17 AM | $27.01 | Down $ -0.01 | $27.01 | $27.01 | 100 |
| 10:15 AM | $27.02 | Up $0.02 | $27.02 | $27.01 | 500 |
| 10:15 AM | $27.02 | Up $0.00 | $27.02 | $27.01 | 0 |
| 10:14 AM | $27.00 | Up $0.03 | $27.00 | $27.00 | 100 |
| 10:13 AM | $26.97 | Down $ -0.01 | $26.97 | $26.97 | 200 |
| 10:12 AM | $26.98 | Down $ -0.01 | $27.00 | $26.98 | 200 |
| 10:11 AM | $26.99 | Down $ -0.04 | $26.99 | $26.96 | 2,800 |
| 10:10 AM | $27.03 | Up $0.07 | $27.03 | $26.99 | 1,100 |
| 10:09 AM | $26.96 | Up $0.03 | $26.97 | $26.96 | 400 |
| 10:08 AM | $26.93 | Down $ -0.03 | $26.93 | $26.93 | 100 |
| 10:07 AM | $26.96 | Down $ -0.12 | $27.01 | $26.96 | 500 |
| 10:06 AM | $27.08 | Up $0.00 | $27.08 | $27.08 | 100 |
| 10:05 AM | $27.08 | Up $0.04 | $27.08 | $27.08 | 100 |
| 10:04 AM | $27.04 | Up $0.01 | $27.04 | $27.03 | 200 |
| 10:03 AM | $27.03 | Up $0.08 | $27.04 | $26.97 | 400 |
| 10:02 AM | $26.95 | Up $0.04 | $26.95 | $26.94 | 300 |
| 10:00 AM | $26.91 | Down $ -0.04 | $26.98 | $26.91 | 500 |
| 10:00 AM | $26.91 | Up $0.00 | $26.98 | $26.91 | 0 |
| 09:58 AM | $26.95 | Down $ -0.01 | $26.95 | $26.94 | 200 |
| 09:58 AM | $26.95 | Up $0.00 | $26.95 | $26.94 | 0 |
| 09:57 AM | $26.96 | Down $ -0.03 | $26.96 | $26.96 | 100 |
| 09:55 AM | $26.99 | Up $0.05 | $26.99 | $26.99 | 100 |
| 09:55 AM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 09:54 AM | $26.94 | Up $0.03 | $26.94 | $26.92 | 200 |
| 09:53 AM | $26.91 | Down $ -0.04 | $26.91 | $26.91 | 400 |
| 09:52 AM | $26.95 | Up $0.06 | $26.95 | $26.89 | 200 |
| 09:51 AM | $26.89 | Up $0.07 | $26.89 | $26.86 | 200 |
| 09:50 AM | $26.82 | Up $0.05 | $26.82 | $26.71 | 900 |
| 09:49 AM | $26.77 | Down $ -0.04 | $26.80 | $26.77 | 1,100 |
| 09:48 AM | $26.81 | Up $0.04 | $26.81 | $26.78 | 400 |
| 09:47 AM | $26.77 | Down $ -0.04 | $26.80 | $26.77 | 1,500 |
| 09:46 AM | $26.81 | Up $0.02 | $26.81 | $26.76 | 300 |
| 09:45 AM | $26.79 | Down $ -0.01 | $26.79 | $26.67 | 1,200 |
| 09:43 AM | $26.80 | Up $0.13 | $26.80 | $26.68 | 900 |
| 09:43 AM | $26.80 | Up $0.00 | $26.80 | $26.68 | 0 |
| 09:42 AM | $26.67 | Up $0.08 | $26.67 | $26.61 | 600 |
| 09:41 AM | $26.59 | Down $ -0.12 | $26.65 | $26.50 | 2,800 |
| 09:40 AM | $26.71 | Up $0.02 | $26.78 | $26.71 | 700 |
| 09:39 AM | $26.69 | Down $ -0.39 | $26.79 | $26.69 | 300 |
| 09:36 AM | $27.08 | Up $0.18 | $27.08 | $27.08 | 400 |
| 09:36 AM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 09:36 AM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 09:35 AM | $26.90 | Up $0.08 | $26.93 | $26.87 | 900 |
| 09:34 AM | $26.82 | Up $0.02 | $26.82 | $26.80 | 300 |
| 09:33 AM | $26.80 | Up $0.20 | $26.80 | $26.71 | 400 |
| 09:32 AM | $26.60 | Down $ -0.01 | $26.60 | $26.57 | 600 |
| 09:31 AM | $26.61 | Down $ -0.29 | $26.91 | $26.61 | 1,400 |
| 09:30 AM | $26.90 | Up $0.95 | $26.90 | $26.49 | 10,800 |
| Previous close | $25.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-10-2024 | $26.79 | $26.94 | $27.07 | $26.53 | 65,500 |
| 18-10-2024 | $25.95 | $25.68 | $26.11 | $25.47 | 73,000 |
| 17-10-2024 | $23.95 | $24.19 | $24.22 | $23.94 | 28,600 |
| 16-10-2024 | $23.71 | $23.72 | $24.01 | $23.70 | 34,000 |
| 15-10-2024 | $24.03 | $23.73 | $24.03 | $23.69 | 55,300 |
| 11-10-2024 | $23.53 | $23.71 | $23.72 | $23.44 | 27,100 |
| 10-10-2024 | $23.72 | $23.50 | $23.76 | $23.48 | 41,300 |
| 09-10-2024 | $23.08 | $22.61 | $23.10 | $22.59 | 69,900 |
| 08-10-2024 | $22.79 | $22.63 | $22.83 | $22.58 | 58,800 |
| 07-10-2024 | $22.70 | $22.64 | $22.79 | $22.53 | 41,800 |
| 04-10-2024 | $22.73 | $23.01 | $23.03 | $22.69 | 31,100 |
| 03-10-2024 | $22.67 | $22.53 | $22.77 | $22.53 | 21,300 |
| 02-10-2024 | $22.84 | $22.77 | $22.92 | $22.71 | 21,500 |
| 01-10-2024 | $23.00 | $22.79 | $23.08 | $22.74 | 31,900 |
| 30-09-2024 | $22.74 | $22.66 | $22.75 | $22.52 | 39,900 |
| 27-09-2024 | $23.28 | $23.33 | $23.46 | $23.20 | 39,600 |
| 26-09-2024 | $23.91 | $23.89 | $24.05 | $23.76 | 353,600 |
| 25-09-2024 | $23.66 | $23.56 | $23.67 | $23.37 | 91,800 |
| 24-09-2024 | $23.60 | $23.50 | $23.78 | $23.47 | 45,200 |
| 23-09-2024 | $23.12 | $23.56 | $23.56 | $23.09 | 41,000 |
| 20-09-2024 | $23.74 | $23.72 | $23.82 | $23.48 | 142,000 |
| 19-09-2024 | $23.36 | $23.52 | $23.54 | $23.15 | 32,900 |
| 18-09-2024 | $23.33 | $23.52 | $24.42 | $23.32 | 53,700 |
| 17-09-2024 | $23.72 | $23.77 | $23.92 | $23.69 | 31,500 |
| 16-09-2024 | $23.94 | $23.74 | $24.13 | $23.71 | 33,200 |
| 13-09-2024 | $24.23 | $24.17 | $24.27 | $24.05 | 27,100 |
| 12-09-2024 | $23.78 | $23.45 | $23.84 | $23.45 | 38,200 |
| 11-09-2024 | $22.53 | $22.34 | $22.53 | $22.34 | 18,700 |
| 10-09-2024 | $22.48 | $21.82 | $22.52 | $21.82 | 40,100 |
| 09-09-2024 | $21.76 | $21.90 | $21.96 | $21.62 | 29,000 |
Graphs are not available, please refer to the detailed table