Quotes and Market Data
Find a quote
NORTH AMERICAN CONSTRUCTION GROUP LTD
31.23 Up 0.25 (0.80 %)
Delayed : 2025/01/02 13:37:03
- Previous close $30.98
- Opening $30.90
- Price Ask $31.20
- Price Bid $31.20
- Size Bid 1
- Size Ask 3
- Today High $31.65
- Today Low $30.81
- 52 Weeks High $34.87
- 52 Weeks Low $22.68
- Volume 42,938
Fundamentals
- P/E Ratio : 16.31
- Earnings/Share : 0.87
- Dividends/Share : $0.12
- Current Div. Yield : 1.55
- Market Cap (M) : 831.10
- Shares Out (M) : 26.83
- Exchange : XTSE
- Ex Dividend Date : 2024/11/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:37 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 100 |
| 01:35 PM | $31.23 | Down $ -0.04 | $31.23 | $31.23 | 100 |
| 01:35 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 0 |
| 01:34 PM | $31.27 | Down $ -0.06 | $31.36 | $31.27 | 1,200 |
| 01:31 PM | $31.33 | Down $ -0.02 | $31.33 | $31.33 | 100 |
| 01:31 PM | $31.33 | Up $0.00 | $31.33 | $31.33 | 0 |
| 01:31 PM | $31.33 | Up $0.00 | $31.33 | $31.33 | 0 |
| 01:30 PM | $31.35 | Down $ -0.01 | $31.35 | $31.35 | 300 |
| 01:27 PM | $31.36 | Up $0.02 | $31.36 | $31.36 | 100 |
| 01:27 PM | $31.36 | Up $0.00 | $31.36 | $31.36 | 0 |
| 01:27 PM | $31.36 | Up $0.00 | $31.36 | $31.36 | 0 |
| 01:26 PM | $31.35 | Up $0.02 | $31.35 | $31.35 | 100 |
| 01:24 PM | $31.33 | Down $ -0.07 | $31.33 | $31.33 | 100 |
| 01:24 PM | $31.33 | Up $0.00 | $31.33 | $31.33 | 0 |
| 01:16 PM | $31.40 | Up $0.00 | $31.40 | $31.40 | 100 |
| 01:16 PM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 01:16 PM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 01:16 PM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 01:16 PM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 01:16 PM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 01:16 PM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 01:16 PM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 01:09 PM | $31.40 | Up $0.09 | $31.40 | $31.36 | 400 |
| 01:09 PM | $31.40 | Up $0.00 | $31.40 | $31.36 | 0 |
| 01:09 PM | $31.40 | Up $0.00 | $31.40 | $31.36 | 0 |
| 01:09 PM | $31.40 | Up $0.00 | $31.40 | $31.36 | 0 |
| 01:09 PM | $31.40 | Up $0.00 | $31.40 | $31.36 | 0 |
| 01:09 PM | $31.40 | Up $0.00 | $31.40 | $31.36 | 0 |
| 01:09 PM | $31.40 | Up $0.00 | $31.40 | $31.36 | 0 |
| 01:07 PM | $31.31 | Up $0.03 | $31.31 | $31.31 | 200 |
| 01:07 PM | $31.31 | Up $0.00 | $31.31 | $31.31 | 0 |
| 01:04 PM | $31.28 | Down $ -0.03 | $31.28 | $31.28 | 300 |
| 01:04 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 0 |
| 01:04 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 0 |
| 01:03 PM | $31.31 | Down $ -0.02 | $31.31 | $31.31 | 200 |
| 01:01 PM | $31.33 | Down $ -0.02 | $31.34 | $31.33 | 400 |
| 01:01 PM | $31.33 | Up $0.00 | $31.34 | $31.33 | 0 |
| 01:00 PM | $31.35 | Up $0.01 | $31.35 | $31.35 | 100 |
| 12:56 PM | $31.35 | Up $0.00 | $31.35 | $31.35 | 100 |
| 12:56 PM | $31.35 | Up $0.00 | $31.35 | $31.35 | 0 |
| 12:56 PM | $31.35 | Up $0.00 | $31.35 | $31.35 | 0 |
| 12:56 PM | $31.35 | Up $0.00 | $31.35 | $31.35 | 0 |
| 12:52 PM | $31.34 | Up $0.05 | $31.36 | $31.33 | 500 |
| 12:52 PM | $31.34 | Up $0.00 | $31.36 | $31.33 | 0 |
| 12:52 PM | $31.34 | Up $0.00 | $31.36 | $31.33 | 0 |
| 12:52 PM | $31.34 | Up $0.00 | $31.36 | $31.33 | 0 |
| 12:50 PM | $31.29 | Down $ -0.04 | $31.29 | $31.29 | 100 |
| 12:50 PM | $31.29 | Up $0.00 | $31.29 | $31.29 | 0 |
| 12:47 PM | $31.33 | Down $ -0.02 | $31.33 | $31.31 | 300 |
| 12:47 PM | $31.33 | Up $0.00 | $31.33 | $31.31 | 0 |
| 12:47 PM | $31.33 | Up $0.00 | $31.33 | $31.31 | 0 |
| 12:46 PM | $31.35 | Up $0.02 | $31.38 | $31.35 | 500 |
| 12:42 PM | $31.33 | Down $ -0.05 | $31.37 | $31.33 | 300 |
| 12:42 PM | $31.33 | Up $0.00 | $31.37 | $31.33 | 0 |
| 12:42 PM | $31.33 | Up $0.00 | $31.37 | $31.33 | 0 |
| 12:42 PM | $31.33 | Up $0.00 | $31.37 | $31.33 | 0 |
| 12:37 PM | $31.38 | Up $0.05 | $31.38 | $31.38 | 100 |
| 12:37 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 12:37 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 12:37 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 12:37 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 12:33 PM | $31.33 | Down $ -0.04 | $31.33 | $31.33 | 100 |
| 12:33 PM | $31.33 | Up $0.00 | $31.33 | $31.33 | 0 |
| 12:33 PM | $31.33 | Up $0.00 | $31.33 | $31.33 | 0 |
| 12:33 PM | $31.33 | Up $0.00 | $31.33 | $31.33 | 0 |
| 12:32 PM | $31.37 | Up $0.03 | $31.37 | $31.33 | 500 |
| 12:31 PM | $31.34 | Down $ -0.14 | $31.35 | $31.34 | 300 |
| 12:24 PM | $31.48 | Down $ -0.07 | $31.50 | $31.48 | 300 |
| 12:24 PM | $31.48 | Up $0.00 | $31.50 | $31.48 | 0 |
| 12:24 PM | $31.48 | Up $0.00 | $31.50 | $31.48 | 0 |
| 12:24 PM | $31.48 | Up $0.00 | $31.50 | $31.48 | 0 |
| 12:24 PM | $31.48 | Up $0.00 | $31.50 | $31.48 | 0 |
| 12:24 PM | $31.48 | Up $0.00 | $31.50 | $31.48 | 0 |
| 12:24 PM | $31.48 | Up $0.00 | $31.50 | $31.48 | 0 |
| 12:23 PM | $31.55 | Down $ -0.04 | $31.55 | $31.55 | 100 |
| 12:19 PM | $31.59 | Down $ -0.03 | $31.60 | $31.59 | 400 |
| 12:19 PM | $31.59 | Up $0.00 | $31.60 | $31.59 | 0 |
| 12:19 PM | $31.59 | Up $0.00 | $31.60 | $31.59 | 0 |
| 12:19 PM | $31.59 | Up $0.00 | $31.60 | $31.59 | 0 |
| 12:17 PM | $31.62 | Up $0.00 | $31.63 | $31.62 | 300 |
| 12:17 PM | $31.62 | Up $0.00 | $31.63 | $31.62 | 0 |
| 12:16 PM | $31.62 | Up $0.00 | $31.62 | $31.62 | 100 |
| 12:15 PM | $31.62 | Up $0.01 | $31.62 | $31.62 | 200 |
| 12:14 PM | $31.61 | Up $0.01 | $31.61 | $31.61 | 100 |
| 12:13 PM | $31.60 | Up $0.00 | $31.60 | $31.59 | 300 |
| 12:12 PM | $31.60 | Up $0.01 | $31.60 | $31.59 | 200 |
| 12:11 PM | $31.59 | Up $0.05 | $31.59 | $31.58 | 300 |
| 12:07 PM | $31.54 | Down $ -0.02 | $31.54 | $31.54 | 100 |
| 12:07 PM | $31.54 | Up $0.00 | $31.54 | $31.54 | 0 |
| 12:07 PM | $31.54 | Up $0.00 | $31.54 | $31.54 | 0 |
| 12:07 PM | $31.54 | Up $0.00 | $31.54 | $31.54 | 0 |
| 12:06 PM | $31.56 | Up $0.00 | $31.56 | $31.55 | 300 |
| 12:04 PM | $31.56 | Down $ -0.04 | $31.59 | $31.56 | 700 |
| 12:04 PM | $31.56 | Up $0.00 | $31.59 | $31.56 | 0 |
| 12:00 PM | $31.60 | Up $0.08 | $31.60 | $31.60 | 100 |
| 12:00 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 12:00 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 12:00 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 11:57 AM | $31.52 | Down $ -0.11 | $31.57 | $31.52 | 200 |
| 11:57 AM | $31.52 | Up $0.00 | $31.57 | $31.52 | 0 |
| 11:57 AM | $31.52 | Up $0.00 | $31.57 | $31.52 | 0 |
| 11:53 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 100 |
| 11:53 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 11:53 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 11:53 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 11:50 AM | $31.63 | Down $ -0.01 | $31.63 | $31.63 | 100 |
| 11:50 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 11:50 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 11:49 AM | $31.64 | Up $0.01 | $31.64 | $31.63 | 200 |
| 11:47 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 100 |
| 11:47 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 11:46 AM | $31.63 | Down $ -0.02 | $31.63 | $31.63 | 100 |
| 11:45 AM | $31.65 | Up $0.03 | $31.65 | $31.65 | 200 |
| 11:42 AM | $31.62 | Down $ -0.03 | $31.65 | $31.62 | 400 |
| 11:42 AM | $31.62 | Up $0.00 | $31.65 | $31.62 | 0 |
| 11:42 AM | $31.62 | Up $0.00 | $31.65 | $31.62 | 0 |
| 11:40 AM | $31.65 | Up $0.03 | $31.65 | $31.65 | 100 |
| 11:40 AM | $31.65 | Up $0.00 | $31.65 | $31.65 | 0 |
| 11:37 AM | $31.62 | Up $0.07 | $31.62 | $31.58 | 200 |
| 11:37 AM | $31.62 | Up $0.00 | $31.62 | $31.58 | 0 |
| 11:37 AM | $31.62 | Up $0.00 | $31.62 | $31.58 | 0 |
| 11:35 AM | $31.55 | Up $0.04 | $31.55 | $31.54 | 300 |
| 11:35 AM | $31.55 | Up $0.00 | $31.55 | $31.54 | 0 |
| 11:31 AM | $31.51 | Up $0.00 | $31.51 | $31.51 | 200 |
| 11:31 AM | $31.51 | Up $0.00 | $31.51 | $31.51 | 0 |
| 11:31 AM | $31.51 | Up $0.00 | $31.51 | $31.51 | 0 |
| 11:31 AM | $31.51 | Up $0.00 | $31.51 | $31.51 | 0 |
| 11:30 AM | $31.51 | Up $0.03 | $31.51 | $31.51 | 100 |
| 11:28 AM | $31.48 | Down $ -0.02 | $31.48 | $31.48 | 100 |
| 11:28 AM | $31.48 | Up $0.00 | $31.48 | $31.48 | 0 |
| 11:26 AM | $31.50 | Up $0.00 | $31.50 | $31.50 | 100 |
| 11:26 AM | $31.50 | Up $0.00 | $31.50 | $31.50 | 0 |
| 11:25 AM | $31.50 | Up $0.00 | $31.50 | $31.50 | 300 |
| 11:24 AM | $31.50 | Up $0.02 | $31.50 | $31.50 | 400 |
| 11:19 AM | $31.48 | Down $ -0.02 | $31.50 | $31.47 | 1,000 |
| 11:19 AM | $31.48 | Up $0.00 | $31.50 | $31.47 | 0 |
| 11:19 AM | $31.48 | Up $0.00 | $31.50 | $31.47 | 0 |
| 11:19 AM | $31.48 | Up $0.00 | $31.50 | $31.47 | 0 |
| 11:19 AM | $31.48 | Up $0.00 | $31.50 | $31.47 | 0 |
| 11:18 AM | $31.50 | Up $0.03 | $31.50 | $31.50 | 100 |
| 11:17 AM | $31.47 | Up $0.03 | $31.47 | $31.45 | 400 |
| 11:13 AM | $31.44 | Up $0.01 | $31.44 | $31.44 | 100 |
| 11:13 AM | $31.44 | Up $0.00 | $31.44 | $31.44 | 0 |
| 11:13 AM | $31.44 | Up $0.00 | $31.44 | $31.44 | 0 |
| 11:13 AM | $31.44 | Up $0.00 | $31.44 | $31.44 | 0 |
| 11:11 AM | $31.43 | Down $ -0.06 | $31.48 | $31.43 | 600 |
| 11:11 AM | $31.43 | Up $0.00 | $31.48 | $31.43 | 0 |
| 11:10 AM | $31.49 | Down $ -0.01 | $31.50 | $31.49 | 800 |
| 11:09 AM | $31.50 | Up $0.00 | $31.51 | $31.50 | 600 |
| 11:07 AM | $31.50 | Up $0.00 | $31.50 | $31.50 | 100 |
| 11:07 AM | $31.50 | Up $0.00 | $31.50 | $31.50 | 0 |
| 11:06 AM | $31.50 | Down $ -0.04 | $31.50 | $31.50 | 100 |
| 11:05 AM | $31.54 | Up $0.04 | $31.54 | $31.50 | 200 |
| 11:03 AM | $31.50 | Down $ -0.07 | $31.52 | $31.50 | 900 |
| 11:03 AM | $31.50 | Up $0.00 | $31.52 | $31.50 | 0 |
| 11:02 AM | $31.57 | Up $0.04 | $31.58 | $31.56 | 2,000 |
| 10:53 AM | $31.53 | Down $ -0.07 | $31.56 | $31.51 | 700 |
| 10:53 AM | $31.53 | Up $0.00 | $31.56 | $31.51 | 0 |
| 10:53 AM | $31.53 | Up $0.00 | $31.56 | $31.51 | 0 |
| 10:53 AM | $31.53 | Up $0.00 | $31.56 | $31.51 | 0 |
| 10:53 AM | $31.53 | Up $0.00 | $31.56 | $31.51 | 0 |
| 10:53 AM | $31.53 | Up $0.00 | $31.56 | $31.51 | 0 |
| 10:53 AM | $31.53 | Up $0.00 | $31.56 | $31.51 | 0 |
| 10:53 AM | $31.53 | Up $0.00 | $31.56 | $31.51 | 0 |
| 10:53 AM | $31.53 | Up $0.00 | $31.56 | $31.51 | 0 |
| 10:51 AM | $31.60 | Up $0.01 | $31.60 | $31.59 | 300 |
| 10:51 AM | $31.60 | Up $0.00 | $31.60 | $31.59 | 0 |
| 10:30 AM | $31.59 | Up $0.06 | $31.59 | $31.57 | 1,400 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:30 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 0 |
| 10:29 AM | $31.53 | Up $0.00 | $31.53 | $31.53 | 100 |
| 10:27 AM | $31.53 | Down $ -0.04 | $31.53 | $31.50 | 300 |
| 10:27 AM | $31.53 | Up $0.00 | $31.53 | $31.50 | 0 |
| 10:26 AM | $31.57 | Up $0.02 | $31.57 | $31.57 | 100 |
| 10:23 AM | $31.55 | Up $0.05 | $31.55 | $31.54 | 700 |
| 10:23 AM | $31.55 | Up $0.00 | $31.55 | $31.54 | 0 |
| 10:23 AM | $31.55 | Up $0.00 | $31.55 | $31.54 | 0 |
| 10:22 AM | $31.50 | Down $ -0.02 | $31.50 | $31.50 | 200 |
| 10:21 AM | $31.52 | Down $ -0.02 | $31.56 | $31.49 | 1,100 |
| 10:20 AM | $31.54 | Up $0.03 | $31.54 | $31.54 | 400 |
| 10:16 AM | $31.51 | Up $0.07 | $31.56 | $31.49 | 1,200 |
| 10:16 AM | $31.51 | Up $0.00 | $31.56 | $31.49 | 0 |
| 10:16 AM | $31.51 | Up $0.00 | $31.56 | $31.49 | 0 |
| 10:16 AM | $31.51 | Up $0.00 | $31.56 | $31.49 | 0 |
| 10:15 AM | $31.44 | Up $0.03 | $31.46 | $31.44 | 200 |
| 10:11 AM | $31.41 | Up $0.03 | $31.41 | $31.40 | 200 |
| 10:11 AM | $31.41 | Up $0.00 | $31.41 | $31.40 | 0 |
| 10:11 AM | $31.41 | Up $0.00 | $31.41 | $31.40 | 0 |
| 10:11 AM | $31.41 | Up $0.00 | $31.41 | $31.40 | 0 |
| 10:10 AM | $31.38 | Up $0.06 | $31.38 | $31.28 | 600 |
| 10:08 AM | $31.32 | Up $0.04 | $31.32 | $31.25 | 600 |
| 10:08 AM | $31.32 | Up $0.00 | $31.32 | $31.25 | 0 |
| 10:07 AM | $31.28 | Up $0.02 | $31.28 | $31.23 | 2,300 |
| 10:05 AM | $31.26 | Down $ -0.01 | $31.29 | $31.24 | 1,200 |
| 10:05 AM | $31.26 | Up $0.00 | $31.29 | $31.24 | 0 |
| 10:04 AM | $31.27 | Up $0.02 | $31.29 | $31.25 | 600 |
| 10:02 AM | $31.25 | Up $0.03 | $31.28 | $31.25 | 500 |
| 10:02 AM | $31.25 | Up $0.00 | $31.28 | $31.25 | 0 |
| 10:01 AM | $31.22 | Down $ -0.05 | $31.26 | $31.22 | 200 |
| 10:00 AM | $31.27 | Up $0.00 | $31.27 | $31.27 | 200 |
| 09:59 AM | $31.27 | Down $ -0.03 | $31.27 | $31.27 | 100 |
| 09:58 AM | $31.30 | Up $0.00 | $31.32 | $31.30 | 900 |
| 09:57 AM | $31.30 | Up $0.09 | $31.31 | $31.26 | 300 |
| 09:55 AM | $31.21 | Up $0.04 | $31.21 | $31.21 | 200 |
| 09:55 AM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 09:54 AM | $31.17 | Up $0.07 | $31.17 | $31.14 | 200 |
| 09:53 AM | $31.10 | Down $ -0.01 | $31.11 | $31.09 | 700 |
| 09:51 AM | $31.11 | Up $0.03 | $31.11 | $31.11 | 100 |
| 09:51 AM | $31.11 | Up $0.00 | $31.11 | $31.11 | 0 |
| 09:50 AM | $31.08 | Up $0.03 | $31.08 | $31.08 | 100 |
| 09:48 AM | $31.05 | Down $ -0.07 | $31.07 | $31.00 | 600 |
| 09:48 AM | $31.05 | Up $0.00 | $31.07 | $31.00 | 0 |
| 09:46 AM | $31.12 | Down $ -0.04 | $31.12 | $31.12 | 500 |
| 09:46 AM | $31.12 | Up $0.00 | $31.12 | $31.12 | 0 |
| 09:45 AM | $31.17 | Up $0.04 | $31.17 | $31.17 | 100 |
| 09:43 AM | $31.13 | Down $ -0.01 | $31.20 | $31.13 | 200 |
| 09:43 AM | $31.13 | Up $0.00 | $31.20 | $31.13 | 0 |
| 09:41 AM | $31.14 | Down $ -0.11 | $31.26 | $31.14 | 900 |
| 09:41 AM | $31.14 | Up $0.00 | $31.26 | $31.14 | 0 |
| 09:40 AM | $31.25 | Up $0.17 | $31.25 | $31.15 | 500 |
| 09:35 AM | $31.08 | Up $0.02 | $31.08 | $31.08 | 200 |
| 09:35 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 09:35 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 09:35 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 09:35 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 09:33 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 400 |
| 09:33 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 09:32 AM | $31.06 | Down $ -0.28 | $31.11 | $30.94 | 1,300 |
| 09:31 AM | $31.34 | Up $0.21 | $31.34 | $31.18 | 300 |
| 09:30 AM | $31.13 | Up $0.15 | $31.13 | $30.81 | 1,400 |
| Previous close | $30.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-01-2025 | $31.18 | $31.60 | $31.63 | $31.18 | 10,700 |
| 31-12-2024 | $30.98 | $31.00 | $31.16 | $30.90 | 41,100 |
| 30-12-2024 | $30.77 | $30.71 | $30.85 | $30.70 | 14,900 |
| 27-12-2024 | $30.48 | $30.53 | $30.58 | $30.18 | 19,600 |
| 24-12-2024 | $30.70 | $30.73 | $30.90 | $30.56 | 10,500 |
| 23-12-2024 | $30.61 | $29.72 | $30.63 | $29.72 | 51,300 |
| 20-12-2024 | $29.14 | $29.43 | $29.45 | $29.13 | 50,200 |
| 19-12-2024 | $29.43 | $29.54 | $29.73 | $29.34 | 42,600 |
| 18-12-2024 | $29.40 | $29.93 | $29.97 | $29.30 | 58,700 |
| 17-12-2024 | $29.90 | $30.06 | $30.15 | $29.86 | 54,500 |
| 16-12-2024 | $29.94 | $30.05 | $30.05 | $29.90 | 42,300 |
| 13-12-2024 | $29.65 | $29.65 | $29.70 | $29.51 | 10,700 |
| 12-12-2024 | $29.76 | $29.45 | $29.97 | $29.45 | 35,500 |
| 11-12-2024 | $29.76 | $29.63 | $29.98 | $29.49 | 21,900 |
| 10-12-2024 | $29.67 | $29.95 | $30.09 | $29.67 | 18,100 |
| 09-12-2024 | $29.77 | $30.15 | $30.15 | $29.70 | 43,200 |
| 06-12-2024 | $29.40 | $29.93 | $30.03 | $29.13 | 88,600 |
| 05-12-2024 | $29.55 | $30.15 | $30.20 | $29.37 | 70,300 |
| 04-12-2024 | $28.47 | $28.29 | $28.47 | $27.99 | 18,000 |
| 03-12-2024 | $28.10 | $28.04 | $28.21 | $27.88 | 37,400 |
| 02-12-2024 | $28.50 | $28.26 | $28.62 | $28.26 | 40,700 |
| 29-11-2024 | $28.58 | $28.27 | $28.65 | $28.27 | 41,000 |
| 28-11-2024 | $28.00 | $27.71 | $28.12 | $27.63 | 52,800 |
| 27-11-2024 | $27.36 | $27.30 | $27.41 | $27.20 | 45,100 |
| 26-11-2024 | $27.35 | $27.68 | $27.78 | $27.27 | 20,700 |
| 25-11-2024 | $28.02 | $28.10 | $28.16 | $27.57 | 74,200 |
| 22-11-2024 | $28.43 | $28.20 | $28.43 | $27.96 | 29,300 |
| 21-11-2024 | $27.53 | $27.48 | $27.68 | $27.39 | 15,900 |
| 20-11-2024 | $27.42 | $27.49 | $27.54 | $27.37 | 22,100 |
| 19-11-2024 | $27.47 | $27.35 | $27.59 | $27.30 | 18,700 |
Graphs are not available, please refer to the detailed table