Quotes and Market Data
Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
35.85 Down -0.03 (-0.08 %)
Delayed : 2025/01/02 16:00:02
- Previous close $35.88
- Opening $36.11
- Price Ask $35.63
- Price Bid $35.63
- Size Bid 1
- Size Ask 1
- Today High $36.46
- Today Low $35.54
- 52 Weeks High $51.50
- 52 Weeks Low $34.85
- Volume 69,896
Fundamentals
- P/E Ratio : 20.83
- Earnings/Share : 1.18
- Dividends/Share : $0.18
- Current Div. Yield : 2.01
- Market Cap (M) : 1,234.28
- Shares Out (M) : 34.43
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.85 | Up $0.03 | $35.85 | $35.85 | 2,300 |
| 03:59 PM | $35.82 | Up $0.05 | $35.82 | $35.80 | 400 |
| 03:58 PM | $35.78 | Down $ -0.02 | $35.78 | $35.78 | 100 |
| 03:55 PM | $35.80 | Up $0.02 | $35.80 | $35.72 | 2,100 |
| 03:55 PM | $35.80 | Up $0.00 | $35.80 | $35.72 | 0 |
| 03:55 PM | $35.80 | Up $0.00 | $35.80 | $35.72 | 0 |
| 03:54 PM | $35.78 | Down $ -0.01 | $35.78 | $35.78 | 100 |
| 03:51 PM | $35.79 | Down $ -0.01 | $35.79 | $35.79 | 300 |
| 03:51 PM | $35.79 | Up $0.00 | $35.79 | $35.79 | 0 |
| 03:51 PM | $35.79 | Up $0.00 | $35.79 | $35.79 | 0 |
| 03:49 PM | $35.80 | Up $0.09 | $35.80 | $35.68 | 1,700 |
| 03:49 PM | $35.80 | Up $0.00 | $35.80 | $35.68 | 0 |
| 03:44 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 100 |
| 03:44 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 03:44 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 03:44 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 03:44 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 03:43 PM | $35.71 | Down $ -0.01 | $35.71 | $35.65 | 1,000 |
| 03:37 PM | $35.72 | Up $0.02 | $35.72 | $35.72 | 100 |
| 03:37 PM | $35.72 | Up $0.00 | $35.72 | $35.72 | 0 |
| 03:37 PM | $35.72 | Up $0.00 | $35.72 | $35.72 | 0 |
| 03:37 PM | $35.72 | Up $0.00 | $35.72 | $35.72 | 0 |
| 03:37 PM | $35.72 | Up $0.00 | $35.72 | $35.72 | 0 |
| 03:37 PM | $35.72 | Up $0.00 | $35.72 | $35.72 | 0 |
| 03:35 PM | $35.70 | Down $ -0.04 | $35.70 | $35.70 | 300 |
| 03:35 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 03:32 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 100 |
| 03:32 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 03:32 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 03:19 PM | $35.74 | Down $ -0.03 | $35.74 | $35.74 | 100 |
| 03:19 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 03:19 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 03:19 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 03:19 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 03:19 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 03:19 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 03:19 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 03:19 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 03:19 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 03:19 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 03:19 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 03:19 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 03:03 PM | $35.77 | Up $0.02 | $35.77 | $35.77 | 100 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:03 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:58 PM | $35.75 | Up $0.02 | $35.75 | $35.72 | 200 |
| 02:58 PM | $35.75 | Up $0.00 | $35.75 | $35.72 | 0 |
| 02:58 PM | $35.75 | Up $0.00 | $35.75 | $35.72 | 0 |
| 02:58 PM | $35.75 | Up $0.00 | $35.75 | $35.72 | 0 |
| 02:58 PM | $35.75 | Up $0.00 | $35.75 | $35.72 | 0 |
| 02:57 PM | $35.73 | Down $ -0.01 | $35.73 | $35.73 | 900 |
| 02:56 PM | $35.74 | Up $0.04 | $35.74 | $35.73 | 400 |
| 02:49 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 200 |
| 02:49 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:49 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:49 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:49 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:49 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:49 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:48 PM | $35.70 | Up $0.10 | $35.70 | $35.66 | 500 |
| 02:46 PM | $35.60 | Down $ -0.07 | $35.60 | $35.60 | 1,100 |
| 02:46 PM | $35.60 | Up $0.00 | $35.60 | $35.60 | 0 |
| 02:42 PM | $35.67 | Down $ -0.13 | $35.76 | $35.67 | 500 |
| 02:42 PM | $35.67 | Up $0.00 | $35.76 | $35.67 | 0 |
| 02:42 PM | $35.67 | Up $0.00 | $35.76 | $35.67 | 0 |
| 02:42 PM | $35.67 | Up $0.00 | $35.76 | $35.67 | 0 |
| 02:41 PM | $35.80 | Up $0.03 | $35.80 | $35.80 | 400 |
| 02:38 PM | $35.77 | Down $ -0.01 | $35.77 | $35.77 | 100 |
| 02:38 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:38 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:35 PM | $35.77 | Down $ -0.06 | $35.77 | $35.77 | 100 |
| 02:35 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:35 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:34 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 100 |
| 02:33 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 100 |
| 02:31 PM | $35.83 | Down $ -0.01 | $35.83 | $35.83 | 100 |
| 02:31 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 02:29 PM | $35.84 | Up $0.04 | $35.84 | $35.79 | 1,000 |
| 02:29 PM | $35.84 | Up $0.00 | $35.84 | $35.79 | 0 |
| 02:25 PM | $35.80 | Up $0.00 | $35.80 | $35.77 | 200 |
| 02:25 PM | $35.80 | Up $0.00 | $35.80 | $35.77 | 0 |
| 02:25 PM | $35.80 | Up $0.00 | $35.80 | $35.77 | 0 |
| 02:25 PM | $35.80 | Up $0.00 | $35.80 | $35.77 | 0 |
| 02:24 PM | $35.80 | Up $0.04 | $35.80 | $35.79 | 200 |
| 02:19 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 100 |
| 02:19 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 0 |
| 02:19 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 0 |
| 02:19 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 0 |
| 02:19 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 0 |
| 02:13 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 100 |
| 02:13 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 0 |
| 02:13 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 0 |
| 02:13 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 0 |
| 02:13 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 0 |
| 02:13 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 0 |
| 02:12 PM | $35.76 | Down $ -0.03 | $35.76 | $35.76 | 100 |
| 02:11 PM | $35.79 | Up $0.00 | $35.79 | $35.79 | 100 |
| 02:10 PM | $35.79 | Up $0.05 | $35.79 | $35.79 | 200 |
| 02:08 PM | $35.74 | Down $ -0.04 | $35.78 | $35.74 | 700 |
| 02:08 PM | $35.74 | Up $0.00 | $35.78 | $35.74 | 0 |
| 02:07 PM | $35.78 | Up $0.01 | $35.78 | $35.76 | 300 |
| 02:06 PM | $35.77 | Up $0.01 | $35.77 | $35.76 | 400 |
| 02:03 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 100 |
| 02:03 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 0 |
| 02:03 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 0 |
| 02:01 PM | $35.76 | Up $0.02 | $35.76 | $35.75 | 500 |
| 02:01 PM | $35.76 | Up $0.00 | $35.76 | $35.75 | 0 |
| 01:54 PM | $35.74 | Down $ -0.02 | $35.75 | $35.73 | 1,200 |
| 01:54 PM | $35.74 | Up $0.00 | $35.75 | $35.73 | 0 |
| 01:54 PM | $35.74 | Up $0.00 | $35.75 | $35.73 | 0 |
| 01:54 PM | $35.74 | Up $0.00 | $35.75 | $35.73 | 0 |
| 01:54 PM | $35.74 | Up $0.00 | $35.75 | $35.73 | 0 |
| 01:54 PM | $35.74 | Up $0.00 | $35.75 | $35.73 | 0 |
| 01:54 PM | $35.74 | Up $0.00 | $35.75 | $35.73 | 0 |
| 01:51 PM | $35.76 | Up $0.03 | $35.76 | $35.68 | 700 |
| 01:51 PM | $35.76 | Up $0.00 | $35.76 | $35.68 | 0 |
| 01:51 PM | $35.76 | Up $0.00 | $35.76 | $35.68 | 0 |
| 01:50 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 100 |
| 01:48 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 100 |
| 01:48 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:42 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 100 |
| 01:42 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:42 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:42 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:42 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:42 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:40 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 100 |
| 01:40 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:39 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 100 |
| 01:34 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 100 |
| 01:34 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:34 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:34 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:34 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:33 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 100 |
| 01:29 PM | $35.73 | Up $0.02 | $35.73 | $35.73 | 100 |
| 01:29 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:29 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:29 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:27 PM | $35.71 | Down $ -0.03 | $35.71 | $35.71 | 100 |
| 01:27 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 01:25 PM | $35.74 | Up $0.02 | $35.75 | $35.74 | 600 |
| 01:25 PM | $35.74 | Up $0.00 | $35.75 | $35.74 | 0 |
| 01:24 PM | $35.72 | Up $0.00 | $35.72 | $35.72 | 100 |
| 01:21 PM | $35.72 | Down $ -0.02 | $35.72 | $35.72 | 100 |
| 01:21 PM | $35.72 | Up $0.00 | $35.72 | $35.72 | 0 |
| 01:21 PM | $35.72 | Up $0.00 | $35.72 | $35.72 | 0 |
| 01:20 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 200 |
| 01:18 PM | $35.74 | Up $0.01 | $35.74 | $35.74 | 100 |
| 01:18 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 01:17 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 100 |
| 01:14 PM | $35.73 | Up $0.08 | $35.74 | $35.65 | 600 |
| 01:14 PM | $35.73 | Up $0.00 | $35.74 | $35.65 | 0 |
| 01:14 PM | $35.73 | Up $0.00 | $35.74 | $35.65 | 0 |
| 01:13 PM | $35.65 | Up $0.01 | $35.65 | $35.65 | 100 |
| 01:10 PM | $35.64 | Up $0.00 | $35.69 | $35.64 | 200 |
| 01:10 PM | $35.64 | Up $0.00 | $35.69 | $35.64 | 0 |
| 01:10 PM | $35.64 | Up $0.00 | $35.69 | $35.64 | 0 |
| 01:07 PM | $35.64 | Up $0.05 | $35.64 | $35.64 | 200 |
| 01:07 PM | $35.64 | Up $0.00 | $35.64 | $35.64 | 0 |
| 01:07 PM | $35.64 | Up $0.00 | $35.64 | $35.64 | 0 |
| 01:04 PM | $35.59 | Down $ -0.12 | $35.66 | $35.59 | 500 |
| 01:04 PM | $35.59 | Up $0.00 | $35.66 | $35.59 | 0 |
| 01:04 PM | $35.59 | Up $0.00 | $35.66 | $35.59 | 0 |
| 01:02 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 100 |
| 01:02 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 12:59 PM | $35.71 | Up $0.01 | $35.72 | $35.71 | 400 |
| 12:59 PM | $35.71 | Up $0.00 | $35.72 | $35.71 | 0 |
| 12:59 PM | $35.71 | Up $0.00 | $35.72 | $35.71 | 0 |
| 12:55 PM | $35.70 | Up $0.04 | $35.70 | $35.70 | 100 |
| 12:55 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 12:55 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 12:55 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 12:54 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 100 |
| 12:53 PM | $35.66 | Up $0.02 | $35.66 | $35.66 | 100 |
| 12:52 PM | $35.64 | Up $0.10 | $35.64 | $35.62 | 400 |
| 12:50 PM | $35.54 | Down $ -0.03 | $35.54 | $35.54 | 100 |
| 12:50 PM | $35.54 | Up $0.00 | $35.54 | $35.54 | 0 |
| 12:48 PM | $35.57 | Down $ -0.02 | $35.59 | $35.57 | 1,100 |
| 12:48 PM | $35.57 | Up $0.00 | $35.59 | $35.57 | 0 |
| 12:33 PM | $35.59 | Down $ -0.01 | $35.61 | $35.59 | 600 |
| 12:33 PM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 12:33 PM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 12:33 PM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 12:33 PM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 12:33 PM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 12:33 PM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 12:33 PM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 12:33 PM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 12:33 PM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 12:33 PM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 12:33 PM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 12:33 PM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 12:33 PM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 12:33 PM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 12:30 PM | $35.60 | Down $ -0.14 | $35.64 | $35.60 | 1,300 |
| 12:30 PM | $35.60 | Up $0.00 | $35.64 | $35.60 | 0 |
| 12:30 PM | $35.60 | Up $0.00 | $35.64 | $35.60 | 0 |
| 12:26 PM | $35.74 | Down $ -0.07 | $35.74 | $35.74 | 100 |
| 12:26 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 12:26 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 12:26 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 12:24 PM | $35.81 | Down $ -0.02 | $35.81 | $35.81 | 100 |
| 12:24 PM | $35.81 | Up $0.00 | $35.81 | $35.81 | 0 |
| 12:19 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 100 |
| 12:19 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 12:19 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 12:19 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 12:19 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 12:18 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 100 |
| 12:13 PM | $35.83 | Up $0.03 | $35.84 | $35.81 | 300 |
| 12:13 PM | $35.83 | Up $0.00 | $35.84 | $35.81 | 0 |
| 12:13 PM | $35.83 | Up $0.00 | $35.84 | $35.81 | 0 |
| 12:13 PM | $35.83 | Up $0.00 | $35.84 | $35.81 | 0 |
| 12:13 PM | $35.83 | Up $0.00 | $35.84 | $35.81 | 0 |
| 12:11 PM | $35.80 | Down $ -0.02 | $35.80 | $35.80 | 600 |
| 12:11 PM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 11:54 AM | $35.82 | Down $ -0.05 | $35.86 | $35.82 | 300 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:54 AM | $35.82 | Up $0.00 | $35.86 | $35.82 | 0 |
| 11:52 AM | $35.87 | Down $ -0.02 | $35.87 | $35.87 | 100 |
| 11:52 AM | $35.87 | Up $0.00 | $35.87 | $35.87 | 0 |
| 11:49 AM | $35.89 | Up $0.00 | $35.89 | $35.89 | 100 |
| 11:49 AM | $35.89 | Up $0.00 | $35.89 | $35.89 | 0 |
| 11:49 AM | $35.89 | Up $0.00 | $35.89 | $35.89 | 0 |
| 11:44 AM | $35.89 | Up $0.00 | $35.92 | $35.89 | 1,800 |
| 11:44 AM | $35.89 | Up $0.00 | $35.92 | $35.89 | 0 |
| 11:44 AM | $35.89 | Up $0.00 | $35.92 | $35.89 | 0 |
| 11:44 AM | $35.89 | Up $0.00 | $35.92 | $35.89 | 0 |
| 11:44 AM | $35.89 | Up $0.00 | $35.92 | $35.89 | 0 |
| 11:42 AM | $35.89 | Up $0.04 | $35.89 | $35.89 | 100 |
| 11:42 AM | $35.89 | Up $0.00 | $35.89 | $35.89 | 0 |
| 11:36 AM | $35.85 | Down $ -0.04 | $35.85 | $35.85 | 100 |
| 11:36 AM | $35.85 | Up $0.00 | $35.85 | $35.85 | 0 |
| 11:36 AM | $35.85 | Up $0.00 | $35.85 | $35.85 | 0 |
| 11:36 AM | $35.85 | Up $0.00 | $35.85 | $35.85 | 0 |
| 11:36 AM | $35.85 | Up $0.00 | $35.85 | $35.85 | 0 |
| 11:36 AM | $35.85 | Up $0.00 | $35.85 | $35.85 | 0 |
| 11:29 AM | $35.89 | Up $0.02 | $35.90 | $35.89 | 700 |
| 11:29 AM | $35.89 | Up $0.00 | $35.90 | $35.89 | 0 |
| 11:29 AM | $35.89 | Up $0.00 | $35.90 | $35.89 | 0 |
| 11:29 AM | $35.89 | Up $0.00 | $35.90 | $35.89 | 0 |
| 11:29 AM | $35.89 | Up $0.00 | $35.90 | $35.89 | 0 |
| 11:29 AM | $35.89 | Up $0.00 | $35.90 | $35.89 | 0 |
| 11:29 AM | $35.89 | Up $0.00 | $35.90 | $35.89 | 0 |
| 11:28 AM | $35.87 | Up $0.00 | $35.87 | $35.87 | 100 |
| 11:25 AM | $35.87 | Up $0.00 | $35.87 | $35.87 | 100 |
| 11:25 AM | $35.87 | Up $0.00 | $35.87 | $35.87 | 0 |
| 11:25 AM | $35.87 | Up $0.00 | $35.87 | $35.87 | 0 |
| 11:24 AM | $35.87 | Up $0.05 | $35.90 | $35.87 | 700 |
| 11:23 AM | $35.82 | Up $0.00 | $35.82 | $35.82 | 100 |
| 11:21 AM | $35.82 | Down $ -0.08 | $35.85 | $35.82 | 700 |
| 11:21 AM | $35.82 | Up $0.00 | $35.85 | $35.82 | 0 |
| 11:18 AM | $35.90 | Down $ -0.03 | $35.90 | $35.90 | 200 |
| 11:18 AM | $35.90 | Up $0.00 | $35.90 | $35.90 | 0 |
| 11:18 AM | $35.90 | Up $0.00 | $35.90 | $35.90 | 0 |
| 11:16 AM | $35.93 | Up $0.04 | $35.93 | $35.90 | 800 |
| 11:16 AM | $35.93 | Up $0.00 | $35.93 | $35.90 | 0 |
| 11:14 AM | $35.89 | Up $0.06 | $35.89 | $35.88 | 300 |
| 11:14 AM | $35.89 | Up $0.00 | $35.89 | $35.88 | 0 |
| 11:05 AM | $35.83 | Down $ -0.04 | $35.83 | $35.83 | 100 |
| 11:05 AM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 11:05 AM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 11:05 AM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 11:05 AM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 11:05 AM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 11:05 AM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 11:05 AM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 11:05 AM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 11:04 AM | $35.87 | Up $0.04 | $35.87 | $35.83 | 3,100 |
| 11:00 AM | $35.83 | Up $0.00 | $35.85 | $35.83 | 300 |
| 11:00 AM | $35.83 | Up $0.00 | $35.85 | $35.83 | 0 |
| 11:00 AM | $35.83 | Up $0.00 | $35.85 | $35.83 | 0 |
| 11:00 AM | $35.83 | Up $0.00 | $35.85 | $35.83 | 0 |
| 10:54 AM | $35.83 | Down $ -0.05 | $35.88 | $35.83 | 400 |
| 10:54 AM | $35.83 | Up $0.00 | $35.88 | $35.83 | 0 |
| 10:54 AM | $35.83 | Up $0.00 | $35.88 | $35.83 | 0 |
| 10:54 AM | $35.83 | Up $0.00 | $35.88 | $35.83 | 0 |
| 10:54 AM | $35.83 | Up $0.00 | $35.88 | $35.83 | 0 |
| 10:54 AM | $35.83 | Up $0.00 | $35.88 | $35.83 | 0 |
| 10:53 AM | $35.88 | Up $0.02 | $35.88 | $35.88 | 100 |
| 10:52 AM | $35.86 | Down $ -0.05 | $35.92 | $35.86 | 300 |
| 10:48 AM | $35.91 | Down $ -0.07 | $35.93 | $35.86 | 2,400 |
| 10:48 AM | $35.91 | Up $0.00 | $35.93 | $35.86 | 0 |
| 10:48 AM | $35.91 | Up $0.00 | $35.93 | $35.86 | 0 |
| 10:48 AM | $35.91 | Up $0.00 | $35.93 | $35.86 | 0 |
| 10:43 AM | $35.98 | Up $0.00 | $35.98 | $35.98 | 200 |
| 10:43 AM | $35.98 | Up $0.00 | $35.98 | $35.98 | 0 |
| 10:43 AM | $35.98 | Up $0.00 | $35.98 | $35.98 | 0 |
| 10:43 AM | $35.98 | Up $0.00 | $35.98 | $35.98 | 0 |
| 10:43 AM | $35.98 | Up $0.00 | $35.98 | $35.98 | 0 |
| 10:41 AM | $35.98 | Up $0.01 | $35.98 | $35.98 | 100 |
| 10:41 AM | $35.98 | Up $0.00 | $35.98 | $35.98 | 0 |
| 10:40 AM | $35.97 | Up $0.09 | $35.97 | $35.91 | 3,500 |
| 10:38 AM | $35.88 | Up $0.00 | $35.88 | $35.88 | 100 |
| 10:38 AM | $35.88 | Up $0.00 | $35.88 | $35.88 | 0 |
| 10:35 AM | $35.88 | Down $ -0.02 | $35.88 | $35.88 | 100 |
| 10:35 AM | $35.88 | Up $0.00 | $35.88 | $35.88 | 0 |
| 10:35 AM | $35.88 | Up $0.00 | $35.88 | $35.88 | 0 |
| 10:34 AM | $35.90 | Up $0.01 | $35.92 | $35.90 | 300 |
| 10:30 AM | $35.89 | Down $ -0.02 | $35.89 | $35.89 | 100 |
| 10:30 AM | $35.89 | Up $0.00 | $35.89 | $35.89 | 0 |
| 10:30 AM | $35.89 | Up $0.00 | $35.89 | $35.89 | 0 |
| 10:30 AM | $35.89 | Up $0.00 | $35.89 | $35.89 | 0 |
| 10:28 AM | $35.91 | Up $0.00 | $35.91 | $35.91 | 100 |
| 10:28 AM | $35.91 | Up $0.00 | $35.91 | $35.91 | 0 |
| 10:27 AM | $35.91 | Up $0.02 | $35.91 | $35.89 | 300 |
| 10:26 AM | $35.89 | Up $0.03 | $35.89 | $35.88 | 200 |
| 10:24 AM | $35.86 | Up $0.00 | $35.86 | $35.86 | 200 |
| 10:24 AM | $35.86 | Up $0.00 | $35.86 | $35.86 | 0 |
| 10:23 AM | $35.86 | Up $0.03 | $35.86 | $35.86 | 200 |
| 10:22 AM | $35.83 | Up $0.00 | $35.83 | $35.83 | 100 |
| 10:21 AM | $35.83 | Down $ -0.06 | $35.83 | $35.83 | 100 |
| 10:20 AM | $35.89 | Down $ -0.05 | $35.89 | $35.89 | 100 |
| 10:19 AM | $35.94 | Down $ -0.10 | $35.96 | $35.94 | 500 |
| 10:07 AM | $36.04 | Down $ -0.09 | $36.07 | $36.04 | 200 |
| 10:07 AM | $36.04 | Up $0.00 | $36.07 | $36.04 | 0 |
| 10:07 AM | $36.04 | Up $0.00 | $36.07 | $36.04 | 0 |
| 10:07 AM | $36.04 | Up $0.00 | $36.07 | $36.04 | 0 |
| 10:07 AM | $36.04 | Up $0.00 | $36.07 | $36.04 | 0 |
| 10:07 AM | $36.04 | Up $0.00 | $36.07 | $36.04 | 0 |
| 10:07 AM | $36.04 | Up $0.00 | $36.07 | $36.04 | 0 |
| 10:07 AM | $36.04 | Up $0.00 | $36.07 | $36.04 | 0 |
| 10:07 AM | $36.04 | Up $0.00 | $36.07 | $36.04 | 0 |
| 10:07 AM | $36.04 | Up $0.00 | $36.07 | $36.04 | 0 |
| 10:07 AM | $36.04 | Up $0.00 | $36.07 | $36.04 | 0 |
| 10:07 AM | $36.04 | Up $0.00 | $36.07 | $36.04 | 0 |
| 10:04 AM | $36.13 | Down $ -0.07 | $36.20 | $36.13 | 3,300 |
| 10:04 AM | $36.13 | Up $0.00 | $36.20 | $36.13 | 0 |
| 10:04 AM | $36.13 | Up $0.00 | $36.20 | $36.13 | 0 |
| 10:02 AM | $36.20 | Up $0.01 | $36.22 | $36.17 | 5,400 |
| 10:02 AM | $36.20 | Up $0.00 | $36.22 | $36.17 | 0 |
| 10:01 AM | $36.19 | Up $0.07 | $36.20 | $36.19 | 400 |
| 09:59 AM | $36.12 | Up $0.09 | $36.12 | $36.04 | 1,600 |
| 09:59 AM | $36.12 | Up $0.00 | $36.12 | $36.04 | 0 |
| 09:58 AM | $36.03 | Up $0.02 | $36.03 | $36.02 | 200 |
| 09:57 AM | $36.01 | Up $0.04 | $36.01 | $35.97 | 3,800 |
| 09:53 AM | $35.97 | Up $0.09 | $35.97 | $35.93 | 600 |
| 09:53 AM | $35.97 | Up $0.00 | $35.97 | $35.93 | 0 |
| 09:53 AM | $35.97 | Up $0.00 | $35.97 | $35.93 | 0 |
| 09:53 AM | $35.97 | Up $0.00 | $35.97 | $35.93 | 0 |
| 09:52 AM | $35.88 | Down $ -0.11 | $35.93 | $35.88 | 300 |
| 09:51 AM | $35.99 | Down $ -0.05 | $35.99 | $35.99 | 200 |
| 09:49 AM | $36.04 | Up $0.08 | $36.10 | $36.00 | 2,200 |
| 09:49 AM | $36.04 | Up $0.00 | $36.10 | $36.00 | 0 |
| 09:46 AM | $35.96 | Up $0.09 | $35.96 | $35.91 | 1,100 |
| 09:46 AM | $35.96 | Up $0.00 | $35.96 | $35.91 | 0 |
| 09:46 AM | $35.96 | Up $0.00 | $35.96 | $35.91 | 0 |
| 09:45 AM | $35.87 | Up $0.05 | $35.87 | $35.87 | 100 |
| 09:42 AM | $35.82 | Up $0.05 | $35.82 | $35.82 | 100 |
| 09:42 AM | $35.82 | Up $0.00 | $35.82 | $35.82 | 0 |
| 09:42 AM | $35.82 | Up $0.00 | $35.82 | $35.82 | 0 |
| 09:41 AM | $35.77 | Up $0.05 | $35.77 | $35.77 | 100 |
| 09:40 AM | $35.72 | Down $ -0.05 | $35.72 | $35.72 | 200 |
| 09:33 AM | $35.77 | Down $ -0.33 | $35.95 | $35.77 | 200 |
| 09:33 AM | $35.77 | Up $0.00 | $35.95 | $35.77 | 0 |
| 09:33 AM | $35.77 | Up $0.00 | $35.95 | $35.77 | 0 |
| 09:33 AM | $35.77 | Up $0.00 | $35.95 | $35.77 | 0 |
| 09:33 AM | $35.77 | Up $0.00 | $35.95 | $35.77 | 0 |
| 09:33 AM | $35.77 | Up $0.00 | $35.95 | $35.77 | 0 |
| 09:33 AM | $35.77 | Up $0.00 | $35.95 | $35.77 | 0 |
| 09:32 AM | $36.10 | Down $ -0.01 | $36.11 | $36.10 | 600 |
| 09:30 AM | $36.11 | Up $0.23 | $36.46 | $36.11 | 300 |
| 09:30 AM | $36.11 | Up $0.00 | $36.46 | $36.11 | 0 |
| Previous close | $35.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-01-2025 | $35.85 | $35.80 | $35.85 | $35.54 | 28,700 |
| 31-12-2024 | $35.88 | $35.57 | $35.91 | $35.51 | 39,400 |
| 30-12-2024 | $35.54 | $35.87 | $35.92 | $35.54 | 35,100 |
| 27-12-2024 | $36.43 | $36.25 | $36.50 | $36.12 | 90,900 |
| 24-12-2024 | $36.38 | $36.48 | $36.68 | $36.38 | 13,800 |
| 23-12-2024 | $36.00 | $35.85 | $36.05 | $35.70 | 39,600 |
| 20-12-2024 | $35.83 | $36.39 | $36.39 | $35.53 | 177,300 |
| 19-12-2024 | $35.86 | $36.00 | $36.08 | $35.79 | 36,100 |
| 18-12-2024 | $36.54 | $37.35 | $37.35 | $36.34 | 66,200 |
| 17-12-2024 | $37.64 | $37.60 | $38.04 | $37.35 | 40,200 |
| 16-12-2024 | $36.85 | $37.01 | $37.07 | $36.76 | 28,800 |
| 13-12-2024 | $37.43 | $37.03 | $37.49 | $36.90 | 25,000 |
| 12-12-2024 | $37.43 | $37.34 | $37.55 | $37.18 | 15,500 |
| 11-12-2024 | $37.91 | $38.01 | $38.12 | $37.83 | 10,100 |
| 10-12-2024 | $38.07 | $38.19 | $38.30 | $37.87 | 26,100 |
| 09-12-2024 | $38.13 | $39.05 | $39.09 | $38.10 | 97,200 |
| 06-12-2024 | $39.01 | $39.14 | $39.36 | $39.00 | 16,600 |
| 05-12-2024 | $39.00 | $39.05 | $39.14 | $39.00 | 15,600 |
| 04-12-2024 | $39.02 | $39.10 | $39.33 | $39.00 | 32,800 |
| 03-12-2024 | $38.29 | $37.06 | $38.76 | $37.02 | 104,500 |
| 02-12-2024 | $37.51 | $37.43 | $37.75 | $37.41 | 21,400 |
| 29-11-2024 | $37.83 | $37.84 | $37.98 | $37.82 | 22,800 |
| 28-11-2024 | $37.91 | $37.92 | $37.95 | $37.81 | 20,000 |
| 27-11-2024 | $37.65 | $37.87 | $37.94 | $37.62 | 23,600 |
| 26-11-2024 | $38.07 | $38.10 | $38.37 | $38.04 | 25,100 |
| 25-11-2024 | $38.92 | $39.22 | $39.46 | $38.78 | 115,300 |
| 22-11-2024 | $37.91 | $37.56 | $37.91 | $37.33 | 63,900 |
| 21-11-2024 | $37.92 | $38.51 | $38.59 | $37.90 | 43,800 |
| 20-11-2024 | $38.07 | $38.45 | $38.49 | $37.73 | 54,500 |
| 19-11-2024 | $38.50 | $38.30 | $38.68 | $38.25 | 40,900 |
Graphs are not available, please refer to the detailed table