Quotes and Market Data
Find a quote
TOREX GOLD RESOURCES INC
44.89 Up 0.42 (0.94 %)
Delayed : 2025/04/25 17:40:00
- Previous close $44.47
- Opening $43.24
- Price Ask $44.65
- Price Bid $44.65
- Size Bid 1
- Size Ask 1
- Today High $45.33
- Today Low $43.17
- 52 Weeks High $49.07
- 52 Weeks Low $18.79
- Volume 241,448
Fundamentals
- P/E Ratio : 20.87
- Earnings/Share : 2.52
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 3,867.85
- Shares Out (M) : 86.16
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.89 | Up $0.02 | $44.89 | $44.89 | 41,000 |
| 03:59 PM | $44.87 | Up $0.04 | $44.90 | $44.83 | 2,100 |
| 03:58 PM | $44.83 | Down $ -0.02 | $44.83 | $44.83 | 300 |
| 03:57 PM | $44.85 | Up $0.02 | $44.86 | $44.85 | 500 |
| 03:56 PM | $44.83 | Down $ -0.03 | $44.83 | $44.81 | 2,800 |
| 03:55 PM | $44.86 | Down $ -0.01 | $44.87 | $44.85 | 2,000 |
| 03:54 PM | $44.87 | Down $ -0.04 | $44.91 | $44.87 | 700 |
| 03:53 PM | $44.91 | Up $0.01 | $44.91 | $44.89 | 800 |
| 03:52 PM | $44.90 | Up $0.01 | $44.90 | $44.90 | 100 |
| 03:51 PM | $44.89 | Down $ -0.04 | $44.94 | $44.87 | 1,800 |
| 03:50 PM | $44.93 | Up $0.05 | $44.95 | $44.89 | 2,200 |
| 03:49 PM | $44.88 | Up $0.04 | $44.88 | $44.85 | 500 |
| 03:48 PM | $44.84 | Up $0.01 | $44.86 | $44.84 | 300 |
| 03:47 PM | $44.83 | Up $0.10 | $44.83 | $44.77 | 1,400 |
| 03:46 PM | $44.73 | Down $ -0.04 | $44.77 | $44.73 | 700 |
| 03:45 PM | $44.77 | Down $ -0.04 | $44.78 | $44.77 | 700 |
| 03:44 PM | $44.81 | Up $0.04 | $44.81 | $44.75 | 700 |
| 03:43 PM | $44.77 | Up $0.04 | $44.77 | $44.76 | 200 |
| 03:42 PM | $44.73 | Up $0.01 | $44.73 | $44.73 | 100 |
| 03:41 PM | $44.72 | Down $ -0.01 | $44.73 | $44.70 | 600 |
| 03:40 PM | $44.73 | Down $ -0.07 | $44.75 | $44.71 | 2,100 |
| 03:39 PM | $44.80 | Up $0.05 | $44.80 | $44.80 | 200 |
| 03:38 PM | $44.75 | Down $ -0.02 | $44.77 | $44.75 | 200 |
| 03:37 PM | $44.77 | Up $0.03 | $44.81 | $44.77 | 500 |
| 03:35 PM | $44.74 | Down $ -0.03 | $44.77 | $44.74 | 1,100 |
| 03:35 PM | $44.74 | Up $0.00 | $44.77 | $44.74 | 0 |
| 03:34 PM | $44.77 | Down $ -0.02 | $44.77 | $44.77 | 100 |
| 03:33 PM | $44.79 | Up $0.09 | $44.80 | $44.72 | 800 |
| 03:32 PM | $44.70 | Down $ -0.04 | $44.71 | $44.70 | 200 |
| 03:31 PM | $44.74 | Up $0.01 | $44.74 | $44.74 | 100 |
| 03:28 PM | $44.73 | Down $ -0.05 | $44.77 | $44.73 | 600 |
| 03:28 PM | $44.73 | Up $0.00 | $44.77 | $44.73 | 0 |
| 03:28 PM | $44.73 | Up $0.00 | $44.77 | $44.73 | 0 |
| 03:26 PM | $44.78 | Up $0.00 | $44.78 | $44.78 | 100 |
| 03:26 PM | $44.78 | Up $0.00 | $44.78 | $44.78 | 0 |
| 03:25 PM | $44.78 | Up $0.01 | $44.81 | $44.78 | 900 |
| 03:24 PM | $44.77 | Down $ -0.01 | $44.77 | $44.77 | 100 |
| 03:23 PM | $44.78 | Down $ -0.03 | $44.80 | $44.78 | 400 |
| 03:21 PM | $44.81 | Up $0.06 | $44.81 | $44.80 | 200 |
| 03:21 PM | $44.81 | Up $0.00 | $44.81 | $44.80 | 0 |
| 03:19 PM | $44.75 | Up $0.00 | $44.77 | $44.75 | 200 |
| 03:19 PM | $44.75 | Up $0.00 | $44.77 | $44.75 | 0 |
| 03:17 PM | $44.75 | Down $ -0.07 | $44.77 | $44.74 | 500 |
| 03:17 PM | $44.75 | Up $0.00 | $44.77 | $44.74 | 0 |
| 03:16 PM | $44.82 | Up $0.05 | $44.82 | $44.82 | 100 |
| 03:15 PM | $44.77 | Up $0.07 | $44.77 | $44.72 | 1,000 |
| 03:14 PM | $44.70 | Up $0.00 | $44.70 | $44.70 | 100 |
| 03:13 PM | $44.70 | Up $0.00 | $44.70 | $44.70 | 200 |
| 03:12 PM | $44.70 | Down $ -0.04 | $44.70 | $44.70 | 200 |
| 03:11 PM | $44.74 | Down $ -0.01 | $44.74 | $44.72 | 400 |
| 03:10 PM | $44.75 | Down $ -0.01 | $44.75 | $44.75 | 300 |
| 03:09 PM | $44.76 | Up $0.00 | $44.78 | $44.76 | 700 |
| 03:07 PM | $44.76 | Down $ -0.01 | $44.76 | $44.76 | 100 |
| 03:07 PM | $44.76 | Up $0.00 | $44.76 | $44.76 | 0 |
| 03:05 PM | $44.77 | Down $ -0.03 | $44.77 | $44.77 | 100 |
| 03:05 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 03:04 PM | $44.80 | Up $0.04 | $44.80 | $44.80 | 100 |
| 03:03 PM | $44.76 | Down $ -0.01 | $44.76 | $44.76 | 100 |
| 03:02 PM | $44.77 | Up $0.00 | $44.81 | $44.76 | 600 |
| 03:01 PM | $44.77 | Up $0.03 | $44.77 | $44.77 | 100 |
| 02:59 PM | $44.74 | Up $0.05 | $44.74 | $44.71 | 1,000 |
| 02:59 PM | $44.74 | Up $0.00 | $44.74 | $44.71 | 0 |
| 02:56 PM | $44.69 | Down $ -0.05 | $44.69 | $44.69 | 100 |
| 02:56 PM | $44.69 | Up $0.00 | $44.69 | $44.69 | 0 |
| 02:56 PM | $44.69 | Up $0.00 | $44.69 | $44.69 | 0 |
| 02:55 PM | $44.74 | Up $0.03 | $44.74 | $44.74 | 100 |
| 02:51 PM | $44.71 | Down $ -0.02 | $44.72 | $44.71 | 400 |
| 02:51 PM | $44.71 | Up $0.00 | $44.72 | $44.71 | 0 |
| 02:51 PM | $44.71 | Up $0.00 | $44.72 | $44.71 | 0 |
| 02:51 PM | $44.71 | Up $0.00 | $44.72 | $44.71 | 0 |
| 02:50 PM | $44.73 | Down $ -0.03 | $44.74 | $44.73 | 400 |
| 02:48 PM | $44.76 | Up $0.08 | $44.76 | $44.74 | 300 |
| 02:48 PM | $44.76 | Up $0.00 | $44.76 | $44.74 | 0 |
| 02:47 PM | $44.68 | Down $ -0.01 | $44.70 | $44.68 | 200 |
| 02:45 PM | $44.69 | Down $ -0.02 | $44.69 | $44.69 | 100 |
| 02:45 PM | $44.69 | Up $0.00 | $44.69 | $44.69 | 0 |
| 02:44 PM | $44.71 | Up $0.00 | $44.71 | $44.71 | 200 |
| 02:43 PM | $44.71 | Up $0.02 | $44.71 | $44.71 | 200 |
| 02:42 PM | $44.69 | Down $ -0.02 | $44.69 | $44.69 | 100 |
| 02:41 PM | $44.71 | Up $0.00 | $44.71 | $44.71 | 100 |
| 02:40 PM | $44.71 | Down $ -0.03 | $44.73 | $44.71 | 300 |
| 02:38 PM | $44.74 | Up $0.06 | $44.76 | $44.68 | 900 |
| 02:38 PM | $44.74 | Up $0.00 | $44.76 | $44.68 | 0 |
| 02:37 PM | $44.68 | Down $ -0.04 | $44.70 | $44.68 | 400 |
| 02:36 PM | $44.72 | Down $ -0.04 | $44.72 | $44.72 | 100 |
| 02:35 PM | $44.76 | Up $0.00 | $44.77 | $44.74 | 900 |
| 02:34 PM | $44.76 | Down $ -0.01 | $44.77 | $44.76 | 800 |
| 02:32 PM | $44.77 | Up $0.01 | $44.79 | $44.77 | 800 |
| 02:32 PM | $44.77 | Up $0.00 | $44.79 | $44.77 | 0 |
| 02:30 PM | $44.76 | Up $0.03 | $44.78 | $44.72 | 800 |
| 02:30 PM | $44.76 | Up $0.00 | $44.78 | $44.72 | 0 |
| 02:29 PM | $44.73 | Down $ -0.04 | $44.75 | $44.73 | 300 |
| 02:28 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 100 |
| 02:26 PM | $44.77 | Down $ -0.02 | $44.77 | $44.77 | 200 |
| 02:26 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 02:25 PM | $44.80 | Down $ -0.02 | $44.80 | $44.78 | 400 |
| 02:21 PM | $44.82 | Up $0.04 | $44.82 | $44.82 | 300 |
| 02:21 PM | $44.82 | Up $0.00 | $44.82 | $44.82 | 0 |
| 02:21 PM | $44.82 | Up $0.00 | $44.82 | $44.82 | 0 |
| 02:21 PM | $44.82 | Up $0.00 | $44.82 | $44.82 | 0 |
| 02:19 PM | $44.78 | Up $0.00 | $44.80 | $44.78 | 200 |
| 02:19 PM | $44.78 | Up $0.00 | $44.80 | $44.78 | 0 |
| 02:18 PM | $44.78 | Down $ -0.02 | $44.78 | $44.78 | 100 |
| 02:17 PM | $44.80 | Down $ -0.05 | $44.83 | $44.80 | 300 |
| 02:15 PM | $44.85 | Down $ -0.04 | $44.86 | $44.85 | 200 |
| 02:15 PM | $44.85 | Up $0.00 | $44.86 | $44.85 | 0 |
| 02:14 PM | $44.89 | Down $ -0.02 | $44.90 | $44.89 | 200 |
| 02:13 PM | $44.91 | Up $0.01 | $44.91 | $44.91 | 100 |
| 02:12 PM | $44.90 | Up $0.00 | $44.90 | $44.90 | 100 |
| 02:11 PM | $44.90 | Down $ -0.03 | $44.92 | $44.89 | 300 |
| 02:10 PM | $44.93 | Down $ -0.07 | $44.97 | $44.93 | 600 |
| 02:09 PM | $45.00 | Down $ -0.05 | $45.06 | $45.00 | 800 |
| 02:08 PM | $45.05 | Up $0.10 | $45.05 | $45.05 | 100 |
| 02:03 PM | $44.95 | Up $0.08 | $44.95 | $44.91 | 1,000 |
| 02:03 PM | $44.95 | Up $0.00 | $44.95 | $44.91 | 0 |
| 02:03 PM | $44.95 | Up $0.00 | $44.95 | $44.91 | 0 |
| 02:03 PM | $44.95 | Up $0.00 | $44.95 | $44.91 | 0 |
| 02:03 PM | $44.95 | Up $0.00 | $44.95 | $44.91 | 0 |
| 02:01 PM | $44.87 | Down $ -0.03 | $44.87 | $44.87 | 100 |
| 02:01 PM | $44.87 | Up $0.00 | $44.87 | $44.87 | 0 |
| 02:00 PM | $44.90 | Down $ -0.03 | $44.93 | $44.90 | 300 |
| 01:59 PM | $44.93 | Up $0.06 | $44.93 | $44.90 | 500 |
| 01:56 PM | $44.87 | Down $ -0.04 | $44.87 | $44.87 | 100 |
| 01:56 PM | $44.87 | Up $0.00 | $44.87 | $44.87 | 0 |
| 01:56 PM | $44.87 | Up $0.00 | $44.87 | $44.87 | 0 |
| 01:55 PM | $44.91 | Down $ -0.12 | $45.00 | $44.91 | 700 |
| 01:54 PM | $45.03 | Up $0.04 | $45.03 | $45.02 | 300 |
| 01:53 PM | $44.99 | Up $0.05 | $44.99 | $44.98 | 300 |
| 01:52 PM | $44.94 | Down $ -0.03 | $44.94 | $44.94 | 400 |
| 01:51 PM | $44.97 | Down $ -0.01 | $44.97 | $44.97 | 100 |
| 01:50 PM | $44.98 | Down $ -0.02 | $45.00 | $44.97 | 300 |
| 01:49 PM | $45.00 | Up $0.03 | $45.00 | $44.96 | 700 |
| 01:48 PM | $44.97 | Up $0.04 | $44.97 | $44.97 | 200 |
| 01:47 PM | $44.93 | Down $ -0.03 | $44.95 | $44.93 | 200 |
| 01:46 PM | $44.96 | Down $ -0.01 | $44.96 | $44.96 | 100 |
| 01:45 PM | $44.97 | Down $ -0.03 | $44.97 | $44.97 | 300 |
| 01:44 PM | $45.00 | Up $0.05 | $45.00 | $44.96 | 300 |
| 01:42 PM | $44.95 | Up $0.02 | $44.95 | $44.95 | 500 |
| 01:42 PM | $44.95 | Up $0.00 | $44.95 | $44.95 | 0 |
| 01:41 PM | $44.93 | Up $0.04 | $44.94 | $44.89 | 400 |
| 01:40 PM | $44.89 | Down $ -0.03 | $44.89 | $44.89 | 100 |
| 01:39 PM | $44.92 | Up $0.01 | $44.92 | $44.89 | 200 |
| 01:38 PM | $44.91 | Down $ -0.05 | $44.95 | $44.91 | 1,000 |
| 01:37 PM | $44.96 | Down $ -0.02 | $44.98 | $44.96 | 500 |
| 01:36 PM | $44.98 | Up $0.00 | $45.01 | $44.98 | 400 |
| 01:35 PM | $44.98 | Up $0.03 | $44.98 | $44.98 | 200 |
| 01:33 PM | $44.95 | Up $0.05 | $44.95 | $44.95 | 100 |
| 01:33 PM | $44.95 | Up $0.00 | $44.95 | $44.95 | 0 |
| 01:32 PM | $44.90 | Up $0.03 | $44.90 | $44.90 | 100 |
| 01:31 PM | $44.87 | Up $0.01 | $44.87 | $44.87 | 300 |
| 01:30 PM | $44.86 | Down $ -0.07 | $44.88 | $44.86 | 300 |
| 01:29 PM | $44.93 | Up $0.01 | $44.96 | $44.93 | 500 |
| 01:26 PM | $44.92 | Up $0.07 | $44.92 | $44.92 | 100 |
| 01:26 PM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 01:26 PM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 01:24 PM | $44.85 | Up $0.14 | $44.85 | $44.77 | 500 |
| 01:24 PM | $44.85 | Up $0.00 | $44.85 | $44.77 | 0 |
| 01:22 PM | $44.71 | Down $ -0.01 | $44.71 | $44.71 | 200 |
| 01:22 PM | $44.71 | Up $0.00 | $44.71 | $44.71 | 0 |
| 01:21 PM | $44.72 | Down $ -0.06 | $44.76 | $44.72 | 300 |
| 01:20 PM | $44.79 | Down $ -0.14 | $44.95 | $44.74 | 2,600 |
| 01:19 PM | $44.92 | Up $0.07 | $44.92 | $44.87 | 500 |
| 01:18 PM | $44.85 | Down $ -0.07 | $44.85 | $44.85 | 100 |
| 01:16 PM | $44.92 | Down $ -0.04 | $44.94 | $44.91 | 600 |
| 01:16 PM | $44.92 | Up $0.00 | $44.94 | $44.91 | 0 |
| 01:14 PM | $44.96 | Down $ -0.04 | $44.99 | $44.94 | 1,100 |
| 01:14 PM | $44.96 | Up $0.00 | $44.99 | $44.94 | 0 |
| 01:13 PM | $45.00 | Up $0.03 | $45.00 | $45.00 | 100 |
| 01:11 PM | $44.97 | Up $0.03 | $44.97 | $44.95 | 300 |
| 01:11 PM | $44.97 | Up $0.00 | $44.97 | $44.95 | 0 |
| 01:10 PM | $44.94 | Down $ -0.05 | $45.00 | $44.94 | 1,700 |
| 01:09 PM | $44.99 | Up $0.07 | $44.99 | $44.94 | 400 |
| 01:06 PM | $44.92 | Up $0.17 | $44.92 | $44.76 | 1,400 |
| 01:06 PM | $44.92 | Up $0.00 | $44.92 | $44.76 | 0 |
| 01:06 PM | $44.92 | Up $0.00 | $44.92 | $44.76 | 0 |
| 01:05 PM | $44.75 | Down $ -0.01 | $44.75 | $44.75 | 100 |
| 01:03 PM | $44.76 | Up $0.01 | $44.76 | $44.76 | 100 |
| 01:03 PM | $44.76 | Up $0.00 | $44.76 | $44.76 | 0 |
| 01:00 PM | $44.75 | Up $0.03 | $44.75 | $44.71 | 800 |
| 01:00 PM | $44.75 | Up $0.00 | $44.75 | $44.71 | 0 |
| 01:00 PM | $44.75 | Up $0.00 | $44.75 | $44.71 | 0 |
| 12:59 PM | $44.72 | Down $ -0.02 | $44.73 | $44.72 | 300 |
| 12:58 PM | $44.74 | Up $0.00 | $44.76 | $44.74 | 700 |
| 12:57 PM | $44.74 | Up $0.02 | $44.74 | $44.72 | 1,000 |
| 12:54 PM | $44.72 | Down $ -0.06 | $44.75 | $44.72 | 500 |
| 12:54 PM | $44.72 | Up $0.00 | $44.75 | $44.72 | 0 |
| 12:54 PM | $44.72 | Up $0.00 | $44.75 | $44.72 | 0 |
| 12:49 PM | $44.78 | Up $0.05 | $44.78 | $44.78 | 100 |
| 12:49 PM | $44.78 | Up $0.00 | $44.78 | $44.78 | 0 |
| 12:49 PM | $44.78 | Up $0.00 | $44.78 | $44.78 | 0 |
| 12:49 PM | $44.78 | Up $0.00 | $44.78 | $44.78 | 0 |
| 12:49 PM | $44.78 | Up $0.00 | $44.78 | $44.78 | 0 |
| 12:48 PM | $44.73 | Down $ -0.02 | $44.73 | $44.73 | 100 |
| 12:46 PM | $44.75 | Up $0.05 | $44.75 | $44.75 | 100 |
| 12:46 PM | $44.75 | Up $0.00 | $44.75 | $44.75 | 0 |
| 12:45 PM | $44.70 | Down $ -0.02 | $44.72 | $44.70 | 500 |
| 12:42 PM | $44.72 | Down $ -0.02 | $44.72 | $44.72 | 100 |
| 12:42 PM | $44.72 | Up $0.00 | $44.72 | $44.72 | 0 |
| 12:42 PM | $44.72 | Up $0.00 | $44.72 | $44.72 | 0 |
| 12:41 PM | $44.74 | Down $ -0.05 | $44.74 | $44.74 | 100 |
| 12:39 PM | $44.79 | Up $0.04 | $44.79 | $44.76 | 300 |
| 12:39 PM | $44.79 | Up $0.00 | $44.79 | $44.76 | 0 |
| 12:38 PM | $44.75 | Up $0.04 | $44.75 | $44.71 | 400 |
| 12:37 PM | $44.71 | Down $ -0.01 | $44.71 | $44.71 | 200 |
| 12:36 PM | $44.72 | Down $ -0.09 | $44.77 | $44.72 | 200 |
| 12:35 PM | $44.81 | Up $0.06 | $44.81 | $44.81 | 300 |
| 12:33 PM | $44.75 | Down $ -0.03 | $44.75 | $44.73 | 600 |
| 12:33 PM | $44.75 | Up $0.00 | $44.75 | $44.73 | 0 |
| 12:31 PM | $44.78 | Up $0.00 | $44.78 | $44.78 | 100 |
| 12:31 PM | $44.78 | Up $0.00 | $44.78 | $44.78 | 0 |
| 12:30 PM | $44.78 | Up $0.03 | $44.82 | $44.78 | 600 |
| 12:29 PM | $44.75 | Down $ -0.04 | $44.75 | $44.74 | 200 |
| 12:28 PM | $44.79 | Down $ -0.05 | $44.81 | $44.79 | 200 |
| 12:26 PM | $44.84 | Down $ -0.02 | $44.84 | $44.84 | 100 |
| 12:26 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 12:25 PM | $44.86 | Down $ -0.07 | $44.90 | $44.83 | 800 |
| 12:24 PM | $44.93 | Up $0.04 | $44.93 | $44.90 | 800 |
| 12:23 PM | $44.89 | Down $ -0.01 | $44.95 | $44.89 | 300 |
| 12:20 PM | $44.90 | Up $0.01 | $44.95 | $44.90 | 800 |
| 12:20 PM | $44.90 | Up $0.00 | $44.95 | $44.90 | 0 |
| 12:20 PM | $44.90 | Up $0.00 | $44.95 | $44.90 | 0 |
| 12:18 PM | $44.89 | Down $ -0.04 | $44.89 | $44.89 | 100 |
| 12:18 PM | $44.89 | Up $0.00 | $44.89 | $44.89 | 0 |
| 12:17 PM | $44.93 | Down $ -0.03 | $44.96 | $44.93 | 300 |
| 12:15 PM | $44.96 | Up $0.02 | $44.98 | $44.92 | 800 |
| 12:15 PM | $44.96 | Up $0.00 | $44.98 | $44.92 | 0 |
| 12:11 PM | $44.94 | Down $ -0.03 | $44.95 | $44.94 | 200 |
| 12:11 PM | $44.94 | Up $0.00 | $44.95 | $44.94 | 0 |
| 12:11 PM | $44.94 | Up $0.00 | $44.95 | $44.94 | 0 |
| 12:11 PM | $44.94 | Up $0.00 | $44.95 | $44.94 | 0 |
| 12:10 PM | $44.97 | Up $0.06 | $44.97 | $44.91 | 500 |
| 12:09 PM | $44.91 | Down $ -0.05 | $44.95 | $44.91 | 600 |
| 12:08 PM | $44.96 | Down $ -0.04 | $44.99 | $44.96 | 200 |
| 12:07 PM | $45.00 | Up $0.01 | $45.02 | $44.92 | 900 |
| 12:06 PM | $44.99 | Down $ -0.07 | $45.05 | $44.99 | 500 |
| 12:05 PM | $45.06 | Up $0.01 | $45.06 | $45.06 | 100 |
| 12:04 PM | $45.05 | Up $0.08 | $45.05 | $45.01 | 400 |
| 12:03 PM | $44.97 | Down $ -0.12 | $45.06 | $44.97 | 400 |
| 12:02 PM | $45.09 | Down $ -0.04 | $45.09 | $45.09 | 300 |
| 12:01 PM | $45.13 | Down $ -0.11 | $45.22 | $45.13 | 1,000 |
| 11:59 AM | $45.24 | Down $ -0.04 | $45.24 | $45.24 | 600 |
| 11:59 AM | $45.24 | Up $0.00 | $45.24 | $45.24 | 0 |
| 11:57 AM | $45.28 | Up $0.06 | $45.28 | $45.25 | 200 |
| 11:57 AM | $45.28 | Up $0.00 | $45.28 | $45.25 | 0 |
| 11:56 AM | $45.22 | Up $0.01 | $45.22 | $45.22 | 100 |
| 11:55 AM | $45.21 | Up $0.11 | $45.21 | $45.01 | 3,100 |
| 11:54 AM | $45.10 | Up $0.03 | $45.10 | $45.07 | 500 |
| 11:51 AM | $45.07 | Up $0.03 | $45.07 | $45.04 | 600 |
| 11:51 AM | $45.07 | Up $0.00 | $45.07 | $45.04 | 0 |
| 11:51 AM | $45.07 | Up $0.00 | $45.07 | $45.04 | 0 |
| 11:50 AM | $45.04 | Up $0.08 | $45.04 | $45.01 | 500 |
| 11:49 AM | $44.96 | Down $ -0.01 | $44.96 | $44.96 | 100 |
| 11:48 AM | $44.97 | Down $ -0.03 | $44.97 | $44.97 | 100 |
| 11:47 AM | $45.00 | Down $ -0.07 | $45.00 | $45.00 | 100 |
| 11:45 AM | $45.07 | Down $ -0.13 | $45.17 | $45.07 | 600 |
| 11:45 AM | $45.07 | Up $0.00 | $45.17 | $45.07 | 0 |
| 11:44 AM | $45.20 | Down $ -0.06 | $45.28 | $45.20 | 1,400 |
| 11:43 AM | $45.26 | Up $0.01 | $45.26 | $45.26 | 100 |
| 11:42 AM | $45.25 | Up $0.03 | $45.25 | $45.25 | 100 |
| 11:40 AM | $45.22 | Down $ -0.01 | $45.22 | $45.22 | 100 |
| 11:40 AM | $45.22 | Up $0.00 | $45.22 | $45.22 | 0 |
| 11:39 AM | $45.23 | Up $0.04 | $45.24 | $45.18 | 700 |
| 11:38 AM | $45.19 | Down $ -0.05 | $45.24 | $45.19 | 400 |
| 11:36 AM | $45.24 | Up $0.04 | $45.28 | $45.24 | 500 |
| 11:36 AM | $45.24 | Up $0.00 | $45.28 | $45.24 | 0 |
| 11:34 AM | $45.20 | Down $ -0.04 | $45.24 | $45.20 | 1,400 |
| 11:34 AM | $45.20 | Up $0.00 | $45.24 | $45.20 | 0 |
| 11:33 AM | $45.24 | Up $0.00 | $45.27 | $45.24 | 800 |
| 11:32 AM | $45.24 | Up $0.08 | $45.24 | $45.17 | 500 |
| 11:31 AM | $45.16 | Up $0.09 | $45.16 | $45.05 | 600 |
| 11:30 AM | $45.07 | Up $0.10 | $45.07 | $45.00 | 900 |
| 11:29 AM | $44.97 | Up $0.00 | $44.99 | $44.97 | 700 |
| 11:27 AM | $44.97 | Down $ -0.06 | $45.00 | $44.96 | 1,100 |
| 11:27 AM | $44.97 | Up $0.00 | $45.00 | $44.96 | 0 |
| 11:25 AM | $45.03 | Up $0.01 | $45.03 | $45.02 | 300 |
| 11:25 AM | $45.03 | Up $0.00 | $45.03 | $45.02 | 0 |
| 11:23 AM | $45.02 | Up $0.09 | $45.02 | $45.02 | 100 |
| 11:23 AM | $45.02 | Up $0.00 | $45.02 | $45.02 | 0 |
| 11:19 AM | $44.93 | Up $0.00 | $44.93 | $44.77 | 3,700 |
| 11:19 AM | $44.93 | Up $0.00 | $44.93 | $44.77 | 0 |
| 11:19 AM | $44.93 | Up $0.00 | $44.93 | $44.77 | 0 |
| 11:19 AM | $44.93 | Up $0.00 | $44.93 | $44.77 | 0 |
| 11:17 AM | $44.93 | Down $ -0.03 | $44.94 | $44.93 | 300 |
| 11:17 AM | $44.93 | Up $0.00 | $44.94 | $44.93 | 0 |
| 11:15 AM | $44.96 | Up $0.04 | $44.96 | $44.96 | 100 |
| 11:15 AM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 11:14 AM | $44.92 | Up $0.03 | $44.92 | $44.92 | 200 |
| 11:13 AM | $44.89 | Up $0.13 | $44.89 | $44.78 | 1,100 |
| 11:11 AM | $44.76 | Up $0.01 | $44.76 | $44.76 | 100 |
| 11:11 AM | $44.76 | Up $0.00 | $44.76 | $44.76 | 0 |
| 11:10 AM | $44.75 | Down $ -0.11 | $44.83 | $44.74 | 800 |
| 11:09 AM | $44.86 | Down $ -0.07 | $44.90 | $44.86 | 400 |
| 11:08 AM | $44.93 | Up $0.03 | $44.93 | $44.93 | 100 |
| 11:07 AM | $44.90 | Down $ -0.04 | $44.91 | $44.90 | 300 |
| 11:06 AM | $44.94 | Down $ -0.03 | $44.94 | $44.94 | 200 |
| 11:05 AM | $44.97 | Down $ -0.03 | $44.97 | $44.97 | 100 |
| 11:04 AM | $45.00 | Up $0.10 | $45.00 | $44.96 | 500 |
| 11:03 AM | $44.90 | Up $0.01 | $44.92 | $44.90 | 200 |
| 11:02 AM | $44.89 | Down $ -0.11 | $44.97 | $44.88 | 900 |
| 11:01 AM | $45.00 | Up $0.05 | $45.03 | $44.98 | 400 |
| 11:00 AM | $44.95 | Up $0.03 | $44.95 | $44.95 | 200 |
| 10:59 AM | $44.92 | Down $ -0.08 | $44.94 | $44.89 | 700 |
| 10:58 AM | $45.00 | Up $0.02 | $45.00 | $44.99 | 200 |
| 10:57 AM | $44.98 | Up $0.06 | $44.98 | $44.94 | 800 |
| 10:56 AM | $44.92 | Down $ -0.02 | $44.94 | $44.92 | 500 |
| 10:55 AM | $44.94 | Down $ -0.02 | $44.95 | $44.94 | 300 |
| 10:53 AM | $44.96 | Down $ -0.10 | $45.04 | $44.96 | 700 |
| 10:53 AM | $44.96 | Up $0.00 | $45.04 | $44.96 | 0 |
| 10:52 AM | $45.06 | Up $0.02 | $45.06 | $45.06 | 100 |
| 10:51 AM | $45.04 | Down $ -0.01 | $45.04 | $44.99 | 300 |
| 10:50 AM | $45.05 | Down $ -0.08 | $45.11 | $45.05 | 400 |
| 10:49 AM | $45.13 | Down $ -0.01 | $45.13 | $45.13 | 100 |
| 10:48 AM | $45.14 | Down $ -0.05 | $45.18 | $45.14 | 300 |
| 10:46 AM | $45.19 | Down $ -0.12 | $45.33 | $45.19 | 900 |
| 10:46 AM | $45.19 | Up $0.00 | $45.33 | $45.19 | 0 |
| 10:44 AM | $45.31 | Up $0.11 | $45.31 | $45.25 | 300 |
| 10:44 AM | $45.31 | Up $0.00 | $45.31 | $45.25 | 0 |
| 10:42 AM | $45.20 | Down $ -0.10 | $45.20 | $45.20 | 100 |
| 10:42 AM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 10:41 AM | $45.30 | Up $0.03 | $45.30 | $45.30 | 100 |
| 10:40 AM | $45.27 | Up $0.00 | $45.27 | $45.22 | 500 |
| 10:39 AM | $45.27 | Up $0.04 | $45.27 | $45.26 | 300 |
| 10:37 AM | $45.23 | Down $ -0.03 | $45.25 | $45.23 | 800 |
| 10:37 AM | $45.23 | Up $0.00 | $45.25 | $45.23 | 0 |
| 10:36 AM | $45.26 | Up $0.02 | $45.27 | $45.24 | 900 |
| 10:34 AM | $45.24 | Up $0.01 | $45.24 | $45.20 | 300 |
| 10:34 AM | $45.24 | Up $0.00 | $45.24 | $45.20 | 0 |
| 10:33 AM | $45.23 | Down $ -0.04 | $45.27 | $45.23 | 900 |
| 10:32 AM | $45.27 | Down $ -0.02 | $45.33 | $45.27 | 900 |
| 10:31 AM | $45.29 | Up $0.11 | $45.29 | $45.25 | 700 |
| 10:30 AM | $45.18 | Down $ -0.02 | $45.19 | $45.18 | 700 |
| 10:29 AM | $45.20 | Up $0.10 | $45.20 | $45.14 | 500 |
| 10:28 AM | $45.10 | Up $0.03 | $45.10 | $45.10 | 100 |
| 10:26 AM | $45.07 | Up $0.05 | $45.07 | $45.06 | 400 |
| 10:26 AM | $45.07 | Up $0.00 | $45.07 | $45.06 | 0 |
| 10:24 AM | $45.02 | Up $0.02 | $45.04 | $45.02 | 300 |
| 10:24 AM | $45.02 | Up $0.00 | $45.04 | $45.02 | 0 |
| 10:23 AM | $45.00 | Down $ -0.01 | $45.00 | $45.00 | 200 |
| 10:22 AM | $45.01 | Down $ -0.03 | $45.04 | $45.01 | 300 |
| 10:21 AM | $45.04 | Up $0.04 | $45.04 | $45.03 | 200 |
| 10:20 AM | $45.00 | Down $ -0.02 | $45.00 | $45.00 | 100 |
| 10:19 AM | $45.02 | Up $0.00 | $45.04 | $45.00 | 500 |
| 10:18 AM | $45.02 | Down $ -0.05 | $45.05 | $45.02 | 700 |
| 10:17 AM | $45.07 | Down $ -0.02 | $45.07 | $45.07 | 200 |
| 10:16 AM | $45.09 | Up $0.00 | $45.12 | $45.09 | 400 |
| 10:15 AM | $45.09 | Up $0.04 | $45.09 | $45.05 | 400 |
| 10:14 AM | $45.05 | Down $ -0.07 | $45.10 | $45.05 | 800 |
| 10:12 AM | $45.12 | Up $0.03 | $45.14 | $45.12 | 600 |
| 10:12 AM | $45.12 | Up $0.00 | $45.14 | $45.12 | 0 |
| 10:11 AM | $45.09 | Down $ -0.04 | $45.09 | $45.09 | 100 |
| 10:10 AM | $45.13 | Up $0.00 | $45.21 | $45.13 | 3,300 |
| 10:09 AM | $45.13 | Up $0.06 | $45.13 | $45.07 | 300 |
| 10:08 AM | $45.07 | Down $ -0.07 | $45.12 | $45.07 | 400 |
| 10:06 AM | $45.14 | Down $ -0.01 | $45.22 | $45.12 | 1,800 |
| 10:06 AM | $45.14 | Up $0.00 | $45.22 | $45.12 | 0 |
| 10:05 AM | $45.15 | Up $0.13 | $45.16 | $45.07 | 9,200 |
| 10:02 AM | $45.02 | Up $0.09 | $45.02 | $44.90 | 500 |
| 10:02 AM | $45.02 | Up $0.00 | $45.02 | $44.90 | 0 |
| 10:02 AM | $45.02 | Up $0.00 | $45.02 | $44.90 | 0 |
| 10:01 AM | $44.93 | Down $ -0.05 | $45.05 | $44.89 | 2,300 |
| 10:00 AM | $44.98 | Up $0.10 | $44.98 | $44.83 | 1,200 |
| 09:59 AM | $44.88 | Down $ -0.04 | $44.89 | $44.88 | 300 |
| 09:58 AM | $44.92 | Down $ -0.15 | $45.03 | $44.92 | 700 |
| 09:57 AM | $45.07 | Up $0.04 | $45.07 | $45.07 | 500 |
| 09:56 AM | $45.03 | Up $0.10 | $45.06 | $44.96 | 1,600 |
| 09:55 AM | $44.93 | Up $0.09 | $44.93 | $44.87 | 600 |
| 09:54 AM | $44.84 | Up $0.06 | $44.84 | $44.81 | 200 |
| 09:53 AM | $44.78 | Up $0.03 | $44.81 | $44.75 | 7,200 |
| 09:52 AM | $44.75 | Down $ -0.02 | $44.76 | $44.75 | 400 |
| 09:51 AM | $44.77 | Down $ -0.04 | $44.83 | $44.77 | 1,500 |
| 09:50 AM | $44.81 | Up $0.04 | $44.93 | $44.81 | 1,200 |
| 09:49 AM | $44.77 | Up $0.06 | $44.80 | $44.74 | 1,000 |
| 09:48 AM | $44.71 | Down $ -0.24 | $45.07 | $44.71 | 1,600 |
| 09:47 AM | $44.95 | Up $0.27 | $44.98 | $44.63 | 4,100 |
| 09:46 AM | $44.68 | Up $0.19 | $44.68 | $44.49 | 2,300 |
| 09:45 AM | $44.49 | Up $0.31 | $44.50 | $44.18 | 500 |
| 09:43 AM | $44.18 | Up $0.28 | $44.18 | $44.11 | 700 |
| 09:43 AM | $44.18 | Up $0.00 | $44.18 | $44.11 | 0 |
| 09:40 AM | $43.90 | Down $ -0.20 | $43.90 | $43.90 | 200 |
| 09:40 AM | $43.90 | Up $0.00 | $43.90 | $43.90 | 0 |
| 09:40 AM | $43.90 | Up $0.00 | $43.90 | $43.90 | 0 |
| 09:39 AM | $44.10 | Up $0.20 | $44.10 | $44.10 | 100 |
| 09:38 AM | $43.90 | Down $ -0.27 | $43.90 | $43.90 | 200 |
| 09:36 AM | $44.17 | Up $0.57 | $44.17 | $44.17 | 100 |
| 09:36 AM | $44.17 | Up $0.00 | $44.17 | $44.17 | 0 |
| 09:35 AM | $43.60 | Down $ -0.39 | $43.60 | $43.60 | 100 |
| 09:33 AM | $43.99 | Up $0.55 | $43.99 | $43.99 | 100 |
| 09:33 AM | $43.99 | Up $0.00 | $43.99 | $43.99 | 0 |
| 09:31 AM | $43.44 | Up $0.06 | $43.44 | $43.38 | 600 |
| 09:31 AM | $43.44 | Up $0.00 | $43.44 | $43.38 | 0 |
| 09:30 AM | $43.38 | Down $ -1.09 | $43.38 | $43.24 | 4,400 |
| Previous close | $44.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25-04-2025 | $44.89 | $45.21 | $45.22 | $44.68 | 121,500 |
| 24-04-2025 | $44.47 | $45.57 | $45.88 | $44.39 | 401,900 |
| 23-04-2025 | $45.39 | $45.73 | $46.01 | $45.00 | 291,700 |
| 22-04-2025 | $45.89 | $47.68 | $47.73 | $45.43 | 222,800 |
| 21-04-2025 | $48.61 | $47.89 | $48.88 | $47.36 | 384,300 |
| 17-04-2025 | $47.24 | $47.25 | $47.78 | $46.98 | 298,100 |
| 16-04-2025 | $48.24 | $47.88 | $48.52 | $47.27 | 241,800 |
| 15-04-2025 | $43.91 | $44.15 | $44.27 | $43.49 | 344,300 |
| 14-04-2025 | $43.93 | $45.10 | $45.10 | $43.88 | 259,900 |
| 11-04-2025 | $43.88 | $43.01 | $43.95 | $42.34 | 496,400 |
| 10-04-2025 | $39.60 | $38.84 | $39.86 | $38.76 | 285,900 |
| 09-04-2025 | $37.58 | $37.13 | $38.17 | $36.87 | 223,900 |
| 08-04-2025 | $35.96 | $37.26 | $37.35 | $35.63 | 286,600 |
| 07-04-2025 | $36.49 | $36.56 | $37.14 | $35.91 | 193,900 |
| 04-04-2025 | $36.71 | $36.20 | $37.09 | $36.12 | 316,400 |
| 03-04-2025 | $39.40 | $39.53 | $39.69 | $38.85 | 395,900 |
| 02-04-2025 | $39.46 | $39.68 | $39.85 | $38.94 | 110,200 |
| 01-04-2025 | $39.81 | $39.96 | $40.06 | $39.26 | 223,700 |
| 31-03-2025 | $39.85 | $39.07 | $40.04 | $39.04 | 214,100 |
| 28-03-2025 | $38.40 | $39.07 | $39.15 | $38.35 | 177,100 |
| 27-03-2025 | $38.39 | $38.29 | $38.40 | $37.80 | 115,200 |
| 26-03-2025 | $37.37 | $38.11 | $38.11 | $37.31 | 193,000 |
| 25-03-2025 | $38.52 | $37.32 | $38.70 | $37.32 | 259,000 |
| 24-03-2025 | $35.87 | $35.98 | $36.10 | $35.47 | 156,000 |
| 21-03-2025 | $36.51 | $36.83 | $36.85 | $36.31 | 813,900 |
| 20-03-2025 | $37.39 | $37.16 | $37.99 | $37.16 | 235,200 |
| 19-03-2025 | $37.46 | $37.32 | $37.80 | $37.10 | 192,600 |
| 18-03-2025 | $37.35 | $37.97 | $38.25 | $37.25 | 263,400 |
| 17-03-2025 | $36.16 | $35.57 | $36.22 | $35.41 | 195,900 |
| 14-03-2025 | $35.12 | $35.75 | $35.80 | $34.99 | 168,400 |
Graphs are not available, please refer to the detailed table