Quotes and Market Data
Find a quote
PRECISION DRILLING CORPORATION
92.70 Up 0.34 (0.37 %)
Delayed : 2024/11/22 16:00:01
- Previous close $92.36
- Opening $92.36
- Price Ask $92.05
- Price Bid $92.05
- Size Bid 2
- Size Ask 1
- Today High $93.30
- Today Low $91.63
- 52 Weeks High $109.20
- 52 Weeks Low $67.46
- Volume 82,397
Fundamentals
- P/E Ratio : 5.65
- Earnings/Share : 0.71
- Dividends/Share : $1.40
- Current Div. Yield : N/A
- Market Cap (M) : 1,304.04
- Shares Out (M) : 14.07
- Exchange : XTSE
- Ex Dividend Date : 2015/11/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.70 | Down $ -0.03 | $92.70 | $92.70 | 23,900 |
| 03:59 PM | $92.73 | Up $0.04 | $92.79 | $92.67 | 1,700 |
| 03:58 PM | $92.69 | Up $0.00 | $92.69 | $92.69 | 200 |
| 03:57 PM | $92.69 | Down $ -0.05 | $92.69 | $92.69 | 100 |
| 03:56 PM | $92.74 | Up $0.04 | $92.74 | $92.74 | 100 |
| 03:55 PM | $92.70 | Up $0.05 | $92.70 | $92.64 | 300 |
| 03:54 PM | $92.65 | Up $0.01 | $92.65 | $92.65 | 500 |
| 03:53 PM | $92.64 | Up $0.10 | $92.66 | $92.64 | 700 |
| 03:51 PM | $92.54 | Down $ -0.07 | $92.54 | $92.54 | 100 |
| 03:51 PM | $92.54 | Up $0.00 | $92.54 | $92.54 | 0 |
| 03:50 PM | $92.61 | Up $0.16 | $92.63 | $92.47 | 1,600 |
| 03:49 PM | $92.45 | Down $ -0.12 | $92.48 | $92.45 | 500 |
| 03:46 PM | $92.57 | Up $0.05 | $92.57 | $92.54 | 400 |
| 03:46 PM | $92.57 | Up $0.00 | $92.57 | $92.54 | 0 |
| 03:46 PM | $92.57 | Up $0.00 | $92.57 | $92.54 | 0 |
| 03:42 PM | $92.52 | Up $0.06 | $92.52 | $92.45 | 200 |
| 03:42 PM | $92.52 | Up $0.00 | $92.52 | $92.45 | 0 |
| 03:42 PM | $92.52 | Up $0.00 | $92.52 | $92.45 | 0 |
| 03:42 PM | $92.52 | Up $0.00 | $92.52 | $92.45 | 0 |
| 03:40 PM | $92.46 | Down $ -0.15 | $92.46 | $92.46 | 100 |
| 03:40 PM | $92.46 | Up $0.00 | $92.46 | $92.46 | 0 |
| 03:37 PM | $92.61 | Down $ -0.09 | $92.64 | $92.61 | 200 |
| 03:37 PM | $92.61 | Up $0.00 | $92.64 | $92.61 | 0 |
| 03:37 PM | $92.61 | Up $0.00 | $92.64 | $92.61 | 0 |
| 03:36 PM | $92.70 | Up $0.16 | $92.70 | $92.67 | 800 |
| 03:31 PM | $92.54 | Down $ -0.06 | $92.54 | $92.54 | 100 |
| 03:31 PM | $92.54 | Up $0.00 | $92.54 | $92.54 | 0 |
| 03:31 PM | $92.54 | Up $0.00 | $92.54 | $92.54 | 0 |
| 03:31 PM | $92.54 | Up $0.00 | $92.54 | $92.54 | 0 |
| 03:31 PM | $92.54 | Up $0.00 | $92.54 | $92.54 | 0 |
| 03:30 PM | $92.60 | Down $ -0.02 | $92.60 | $92.60 | 200 |
| 03:29 PM | $92.62 | Up $0.03 | $92.62 | $92.59 | 400 |
| 03:28 PM | $92.59 | Down $ -0.06 | $92.60 | $92.59 | 200 |
| 03:25 PM | $92.65 | Down $ -0.05 | $92.66 | $92.62 | 600 |
| 03:25 PM | $92.65 | Up $0.00 | $92.66 | $92.62 | 0 |
| 03:25 PM | $92.65 | Up $0.00 | $92.66 | $92.62 | 0 |
| 03:18 PM | $92.70 | Down $ -0.04 | $92.70 | $92.70 | 200 |
| 03:18 PM | $92.70 | Up $0.00 | $92.70 | $92.70 | 0 |
| 03:18 PM | $92.70 | Up $0.00 | $92.70 | $92.70 | 0 |
| 03:18 PM | $92.70 | Up $0.00 | $92.70 | $92.70 | 0 |
| 03:18 PM | $92.70 | Up $0.00 | $92.70 | $92.70 | 0 |
| 03:18 PM | $92.70 | Up $0.00 | $92.70 | $92.70 | 0 |
| 03:18 PM | $92.70 | Up $0.00 | $92.70 | $92.70 | 0 |
| 03:15 PM | $92.74 | Up $0.05 | $92.75 | $92.74 | 500 |
| 03:15 PM | $92.74 | Up $0.00 | $92.75 | $92.74 | 0 |
| 03:15 PM | $92.74 | Up $0.00 | $92.75 | $92.74 | 0 |
| 03:12 PM | $92.69 | Down $ -0.12 | $92.72 | $92.69 | 600 |
| 03:12 PM | $92.69 | Up $0.00 | $92.72 | $92.69 | 0 |
| 03:12 PM | $92.69 | Up $0.00 | $92.72 | $92.69 | 0 |
| 03:04 PM | $92.81 | Down $ -0.12 | $92.85 | $92.81 | 400 |
| 03:04 PM | $92.81 | Up $0.00 | $92.85 | $92.81 | 0 |
| 03:04 PM | $92.81 | Up $0.00 | $92.85 | $92.81 | 0 |
| 03:04 PM | $92.81 | Up $0.00 | $92.85 | $92.81 | 0 |
| 03:04 PM | $92.81 | Up $0.00 | $92.85 | $92.81 | 0 |
| 03:04 PM | $92.81 | Up $0.00 | $92.85 | $92.81 | 0 |
| 03:04 PM | $92.81 | Up $0.00 | $92.85 | $92.81 | 0 |
| 03:04 PM | $92.81 | Up $0.00 | $92.85 | $92.81 | 0 |
| 03:03 PM | $92.93 | Down $ -0.03 | $92.94 | $92.93 | 300 |
| 03:02 PM | $92.96 | Down $ -0.01 | $92.97 | $92.96 | 400 |
| 02:59 PM | $92.97 | Up $0.16 | $92.97 | $92.93 | 500 |
| 02:59 PM | $92.97 | Up $0.00 | $92.97 | $92.93 | 0 |
| 02:59 PM | $92.97 | Up $0.00 | $92.97 | $92.93 | 0 |
| 02:45 PM | $92.81 | Up $0.00 | $92.81 | $92.81 | 200 |
| 02:45 PM | $92.81 | Up $0.00 | $92.81 | $92.81 | 0 |
| 02:45 PM | $92.81 | Up $0.00 | $92.81 | $92.81 | 0 |
| 02:45 PM | $92.81 | Up $0.00 | $92.81 | $92.81 | 0 |
| 02:45 PM | $92.81 | Up $0.00 | $92.81 | $92.81 | 0 |
| 02:45 PM | $92.81 | Up $0.00 | $92.81 | $92.81 | 0 |
| 02:45 PM | $92.81 | Up $0.00 | $92.81 | $92.81 | 0 |
| 02:45 PM | $92.81 | Up $0.00 | $92.81 | $92.81 | 0 |
| 02:45 PM | $92.81 | Up $0.00 | $92.81 | $92.81 | 0 |
| 02:45 PM | $92.81 | Up $0.00 | $92.81 | $92.81 | 0 |
| 02:45 PM | $92.81 | Up $0.00 | $92.81 | $92.81 | 0 |
| 02:45 PM | $92.81 | Up $0.00 | $92.81 | $92.81 | 0 |
| 02:45 PM | $92.81 | Up $0.00 | $92.81 | $92.81 | 0 |
| 02:45 PM | $92.81 | Up $0.00 | $92.81 | $92.81 | 0 |
| 02:42 PM | $92.81 | Down $ -0.02 | $92.86 | $92.81 | 600 |
| 02:42 PM | $92.81 | Up $0.00 | $92.86 | $92.81 | 0 |
| 02:42 PM | $92.81 | Up $0.00 | $92.86 | $92.81 | 0 |
| 02:29 PM | $92.83 | Up $0.02 | $92.83 | $92.82 | 300 |
| 02:29 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:29 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:29 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:29 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:29 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:29 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:29 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:29 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:29 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:29 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:29 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:29 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:20 PM | $92.81 | Up $0.02 | $92.81 | $92.80 | 400 |
| 02:20 PM | $92.81 | Up $0.00 | $92.81 | $92.80 | 0 |
| 02:20 PM | $92.81 | Up $0.00 | $92.81 | $92.80 | 0 |
| 02:20 PM | $92.81 | Up $0.00 | $92.81 | $92.80 | 0 |
| 02:20 PM | $92.81 | Up $0.00 | $92.81 | $92.80 | 0 |
| 02:20 PM | $92.81 | Up $0.00 | $92.81 | $92.80 | 0 |
| 02:20 PM | $92.81 | Up $0.00 | $92.81 | $92.80 | 0 |
| 02:20 PM | $92.81 | Up $0.00 | $92.81 | $92.80 | 0 |
| 02:20 PM | $92.81 | Up $0.00 | $92.81 | $92.80 | 0 |
| 02:19 PM | $92.79 | Up $0.14 | $92.79 | $92.78 | 500 |
| 02:16 PM | $92.65 | Down $ -0.06 | $92.65 | $92.65 | 100 |
| 02:16 PM | $92.65 | Up $0.00 | $92.65 | $92.65 | 0 |
| 02:16 PM | $92.65 | Up $0.00 | $92.65 | $92.65 | 0 |
| 02:15 PM | $92.71 | Down $ -0.07 | $92.79 | $92.69 | 900 |
| 02:14 PM | $92.78 | Down $ -0.12 | $92.85 | $92.78 | 400 |
| 02:13 PM | $92.90 | Down $ -0.04 | $92.90 | $92.90 | 300 |
| 02:07 PM | $92.94 | Up $0.06 | $92.94 | $92.94 | 200 |
| 02:07 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 02:07 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 02:07 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 02:07 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 02:07 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 02:04 PM | $92.88 | Up $0.05 | $92.88 | $92.87 | 800 |
| 02:04 PM | $92.88 | Up $0.00 | $92.88 | $92.87 | 0 |
| 02:04 PM | $92.88 | Up $0.00 | $92.88 | $92.87 | 0 |
| 01:54 PM | $92.83 | Up $0.01 | $92.83 | $92.83 | 100 |
| 01:54 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 01:54 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 01:54 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 01:54 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 01:54 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 01:54 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 01:54 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 01:54 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 01:54 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 01:50 PM | $92.82 | Down $ -0.01 | $92.82 | $92.82 | 200 |
| 01:50 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:50 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:50 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:46 PM | $92.83 | Up $0.06 | $92.83 | $92.83 | 100 |
| 01:46 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 01:46 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 01:46 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 01:39 PM | $92.77 | Down $ -0.03 | $92.78 | $92.77 | 400 |
| 01:39 PM | $92.77 | Up $0.00 | $92.78 | $92.77 | 0 |
| 01:39 PM | $92.77 | Up $0.00 | $92.78 | $92.77 | 0 |
| 01:39 PM | $92.77 | Up $0.00 | $92.78 | $92.77 | 0 |
| 01:39 PM | $92.77 | Up $0.00 | $92.78 | $92.77 | 0 |
| 01:39 PM | $92.77 | Up $0.00 | $92.78 | $92.77 | 0 |
| 01:39 PM | $92.77 | Up $0.00 | $92.78 | $92.77 | 0 |
| 01:38 PM | $92.80 | Up $0.06 | $92.80 | $92.77 | 900 |
| 01:30 PM | $92.74 | Down $ -0.03 | $92.76 | $92.74 | 200 |
| 01:30 PM | $92.74 | Up $0.00 | $92.76 | $92.74 | 0 |
| 01:30 PM | $92.74 | Up $0.00 | $92.76 | $92.74 | 0 |
| 01:30 PM | $92.74 | Up $0.00 | $92.76 | $92.74 | 0 |
| 01:30 PM | $92.74 | Up $0.00 | $92.76 | $92.74 | 0 |
| 01:30 PM | $92.74 | Up $0.00 | $92.76 | $92.74 | 0 |
| 01:30 PM | $92.74 | Up $0.00 | $92.76 | $92.74 | 0 |
| 01:30 PM | $92.74 | Up $0.00 | $92.76 | $92.74 | 0 |
| 01:29 PM | $92.77 | Down $ -0.13 | $92.77 | $92.77 | 100 |
| 01:22 PM | $92.90 | Down $ -0.08 | $92.91 | $92.90 | 200 |
| 01:22 PM | $92.90 | Up $0.00 | $92.91 | $92.90 | 0 |
| 01:22 PM | $92.90 | Up $0.00 | $92.91 | $92.90 | 0 |
| 01:22 PM | $92.90 | Up $0.00 | $92.91 | $92.90 | 0 |
| 01:22 PM | $92.90 | Up $0.00 | $92.91 | $92.90 | 0 |
| 01:22 PM | $92.90 | Up $0.00 | $92.91 | $92.90 | 0 |
| 01:22 PM | $92.90 | Up $0.00 | $92.91 | $92.90 | 0 |
| 01:21 PM | $92.98 | Up $0.10 | $92.98 | $92.94 | 300 |
| 01:19 PM | $92.88 | Down $ -0.13 | $93.01 | $92.88 | 600 |
| 01:19 PM | $92.88 | Up $0.00 | $93.01 | $92.88 | 0 |
| 01:15 PM | $93.01 | Down $ -0.07 | $93.02 | $93.01 | 600 |
| 01:15 PM | $93.01 | Up $0.00 | $93.02 | $93.01 | 0 |
| 01:15 PM | $93.01 | Up $0.00 | $93.02 | $93.01 | 0 |
| 01:15 PM | $93.01 | Up $0.00 | $93.02 | $93.01 | 0 |
| 01:09 PM | $93.08 | Down $ -0.06 | $93.09 | $93.08 | 300 |
| 01:09 PM | $93.08 | Up $0.00 | $93.09 | $93.08 | 0 |
| 01:09 PM | $93.08 | Up $0.00 | $93.09 | $93.08 | 0 |
| 01:09 PM | $93.08 | Up $0.00 | $93.09 | $93.08 | 0 |
| 01:09 PM | $93.08 | Up $0.00 | $93.09 | $93.08 | 0 |
| 01:09 PM | $93.08 | Up $0.00 | $93.09 | $93.08 | 0 |
| 01:07 PM | $93.14 | Down $ -0.16 | $93.19 | $93.14 | 700 |
| 01:07 PM | $93.14 | Up $0.00 | $93.19 | $93.14 | 0 |
| 01:02 PM | $93.30 | Up $0.06 | $93.30 | $93.30 | 200 |
| 01:02 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 0 |
| 01:02 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 0 |
| 01:02 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 0 |
| 01:02 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 0 |
| 01:01 PM | $93.24 | Down $ -0.01 | $93.29 | $93.24 | 400 |
| 01:00 PM | $93.25 | Up $0.04 | $93.25 | $93.25 | 100 |
| 12:56 PM | $93.21 | Up $0.13 | $93.21 | $93.21 | 100 |
| 12:56 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 12:56 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 12:56 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 12:53 PM | $93.08 | Up $0.02 | $93.08 | $93.08 | 100 |
| 12:53 PM | $93.08 | Up $0.00 | $93.08 | $93.08 | 0 |
| 12:53 PM | $93.08 | Up $0.00 | $93.08 | $93.08 | 0 |
| 12:51 PM | $93.06 | Down $ -0.08 | $93.07 | $93.06 | 400 |
| 12:51 PM | $93.06 | Up $0.00 | $93.07 | $93.06 | 0 |
| 12:46 PM | $93.14 | Up $0.07 | $93.14 | $93.14 | 100 |
| 12:46 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 12:46 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 12:46 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 12:46 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 12:44 PM | $93.07 | Up $0.13 | $93.07 | $93.05 | 400 |
| 12:44 PM | $93.07 | Up $0.00 | $93.07 | $93.05 | 0 |
| 12:41 PM | $92.94 | Down $ -0.09 | $92.94 | $92.94 | 100 |
| 12:41 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 12:41 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 12:38 PM | $93.03 | Up $0.01 | $93.16 | $93.02 | 1,100 |
| 12:38 PM | $93.03 | Up $0.00 | $93.16 | $93.02 | 0 |
| 12:38 PM | $93.03 | Up $0.00 | $93.16 | $93.02 | 0 |
| 12:34 PM | $93.02 | Down $ -0.13 | $93.03 | $93.02 | 700 |
| 12:34 PM | $93.02 | Up $0.00 | $93.03 | $93.02 | 0 |
| 12:34 PM | $93.02 | Up $0.00 | $93.03 | $93.02 | 0 |
| 12:34 PM | $93.02 | Up $0.00 | $93.03 | $93.02 | 0 |
| 12:23 PM | $93.15 | Up $0.05 | $93.15 | $93.15 | 100 |
| 12:23 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 12:23 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 12:23 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 12:23 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 12:23 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 12:23 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 12:23 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 12:23 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 12:23 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 12:23 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 12:21 PM | $93.10 | Up $0.09 | $93.10 | $93.06 | 1,200 |
| 12:21 PM | $93.10 | Up $0.00 | $93.10 | $93.06 | 0 |
| 12:17 PM | $93.01 | Down $ -0.09 | $93.01 | $93.01 | 300 |
| 12:17 PM | $93.01 | Up $0.00 | $93.01 | $93.01 | 0 |
| 12:17 PM | $93.01 | Up $0.00 | $93.01 | $93.01 | 0 |
| 12:17 PM | $93.01 | Up $0.00 | $93.01 | $93.01 | 0 |
| 12:15 PM | $93.10 | Up $0.03 | $93.10 | $93.04 | 400 |
| 12:15 PM | $93.10 | Up $0.00 | $93.10 | $93.04 | 0 |
| 12:13 PM | $93.07 | Down $ -0.06 | $93.12 | $93.07 | 400 |
| 12:13 PM | $93.07 | Up $0.00 | $93.12 | $93.07 | 0 |
| 12:05 PM | $93.13 | Up $0.07 | $93.13 | $93.13 | 100 |
| 12:05 PM | $93.13 | Up $0.00 | $93.13 | $93.13 | 0 |
| 12:05 PM | $93.13 | Up $0.00 | $93.13 | $93.13 | 0 |
| 12:05 PM | $93.13 | Up $0.00 | $93.13 | $93.13 | 0 |
| 12:05 PM | $93.13 | Up $0.00 | $93.13 | $93.13 | 0 |
| 12:05 PM | $93.13 | Up $0.00 | $93.13 | $93.13 | 0 |
| 12:05 PM | $93.13 | Up $0.00 | $93.13 | $93.13 | 0 |
| 12:05 PM | $93.13 | Up $0.00 | $93.13 | $93.13 | 0 |
| 12:02 PM | $93.06 | Up $0.07 | $93.06 | $92.99 | 400 |
| 12:02 PM | $93.06 | Up $0.00 | $93.06 | $92.99 | 0 |
| 12:02 PM | $93.06 | Up $0.00 | $93.06 | $92.99 | 0 |
| 11:54 AM | $92.99 | Down $ -0.01 | $93.02 | $92.99 | 600 |
| 11:54 AM | $92.99 | Up $0.00 | $93.02 | $92.99 | 0 |
| 11:54 AM | $92.99 | Up $0.00 | $93.02 | $92.99 | 0 |
| 11:54 AM | $92.99 | Up $0.00 | $93.02 | $92.99 | 0 |
| 11:54 AM | $92.99 | Up $0.00 | $93.02 | $92.99 | 0 |
| 11:54 AM | $92.99 | Up $0.00 | $93.02 | $92.99 | 0 |
| 11:54 AM | $92.99 | Up $0.00 | $93.02 | $92.99 | 0 |
| 11:54 AM | $92.99 | Up $0.00 | $93.02 | $92.99 | 0 |
| 11:46 AM | $93.00 | Up $0.01 | $93.00 | $93.00 | 200 |
| 11:46 AM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 11:46 AM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 11:46 AM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 11:46 AM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 11:46 AM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 11:46 AM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 11:46 AM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 11:43 AM | $92.99 | Down $ -0.14 | $93.10 | $92.99 | 500 |
| 11:43 AM | $92.99 | Up $0.00 | $93.10 | $92.99 | 0 |
| 11:43 AM | $92.99 | Up $0.00 | $93.10 | $92.99 | 0 |
| 11:40 AM | $93.13 | Down $ -0.09 | $93.16 | $93.13 | 300 |
| 11:40 AM | $93.13 | Up $0.00 | $93.16 | $93.13 | 0 |
| 11:40 AM | $93.13 | Up $0.00 | $93.16 | $93.13 | 0 |
| 11:37 AM | $93.23 | Down $ -0.03 | $93.23 | $93.23 | 200 |
| 11:37 AM | $93.23 | Up $0.00 | $93.23 | $93.23 | 0 |
| 11:37 AM | $93.23 | Up $0.00 | $93.23 | $93.23 | 0 |
| 11:36 AM | $93.25 | Up $0.05 | $93.25 | $93.25 | 100 |
| 11:32 AM | $93.20 | Down $ -0.02 | $93.20 | $93.20 | 100 |
| 11:32 AM | $93.20 | Up $0.00 | $93.20 | $93.20 | 0 |
| 11:32 AM | $93.20 | Up $0.00 | $93.20 | $93.20 | 0 |
| 11:32 AM | $93.20 | Up $0.00 | $93.20 | $93.20 | 0 |
| 11:31 AM | $93.22 | Up $0.09 | $93.22 | $93.18 | 300 |
| 11:28 AM | $93.13 | Down $ -0.04 | $93.13 | $93.13 | 300 |
| 11:28 AM | $93.13 | Up $0.00 | $93.13 | $93.13 | 0 |
| 11:28 AM | $93.13 | Up $0.00 | $93.13 | $93.13 | 0 |
| 11:23 AM | $93.17 | Up $0.11 | $93.17 | $93.17 | 200 |
| 11:23 AM | $93.17 | Up $0.00 | $93.17 | $93.17 | 0 |
| 11:23 AM | $93.17 | Up $0.00 | $93.17 | $93.17 | 0 |
| 11:23 AM | $93.17 | Up $0.00 | $93.17 | $93.17 | 0 |
| 11:23 AM | $93.17 | Up $0.00 | $93.17 | $93.17 | 0 |
| 11:21 AM | $93.06 | Down $ -0.10 | $93.06 | $93.06 | 400 |
| 11:21 AM | $93.06 | Up $0.00 | $93.06 | $93.06 | 0 |
| 11:17 AM | $93.16 | Up $0.14 | $93.17 | $93.04 | 2,300 |
| 11:17 AM | $93.16 | Up $0.00 | $93.17 | $93.04 | 0 |
| 11:17 AM | $93.16 | Up $0.00 | $93.17 | $93.04 | 0 |
| 11:17 AM | $93.16 | Up $0.00 | $93.17 | $93.04 | 0 |
| 11:16 AM | $93.02 | Down $ -0.06 | $93.06 | $92.97 | 1,300 |
| 11:13 AM | $93.09 | Up $0.08 | $93.09 | $93.08 | 700 |
| 11:13 AM | $93.09 | Up $0.00 | $93.09 | $93.08 | 0 |
| 11:13 AM | $93.09 | Up $0.00 | $93.09 | $93.08 | 0 |
| 11:11 AM | $93.00 | Down $ -0.07 | $93.02 | $93.00 | 500 |
| 11:11 AM | $93.00 | Up $0.00 | $93.02 | $93.00 | 0 |
| 11:08 AM | $93.07 | Up $0.06 | $93.07 | $93.07 | 100 |
| 11:08 AM | $93.07 | Up $0.00 | $93.07 | $93.07 | 0 |
| 11:08 AM | $93.07 | Up $0.00 | $93.07 | $93.07 | 0 |
| 11:04 AM | $93.01 | Up $0.02 | $93.01 | $92.98 | 400 |
| 11:04 AM | $93.01 | Up $0.00 | $93.01 | $92.98 | 0 |
| 11:04 AM | $93.01 | Up $0.00 | $93.01 | $92.98 | 0 |
| 11:04 AM | $93.01 | Up $0.00 | $93.01 | $92.98 | 0 |
| 11:03 AM | $92.99 | Down $ -0.01 | $92.99 | $92.90 | 1,000 |
| 11:02 AM | $93.00 | Up $0.00 | $93.00 | $93.00 | 100 |
| 11:01 AM | $93.00 | Down $ -0.06 | $93.00 | $92.96 | 1,000 |
| 10:57 AM | $93.06 | Up $0.10 | $93.06 | $92.99 | 600 |
| 10:57 AM | $93.06 | Up $0.00 | $93.06 | $92.99 | 0 |
| 10:57 AM | $93.06 | Up $0.00 | $93.06 | $92.99 | 0 |
| 10:57 AM | $93.06 | Up $0.00 | $93.06 | $92.99 | 0 |
| 10:51 AM | $92.96 | Up $0.17 | $92.96 | $92.96 | 200 |
| 10:51 AM | $92.96 | Up $0.00 | $92.96 | $92.96 | 0 |
| 10:51 AM | $92.96 | Up $0.00 | $92.96 | $92.96 | 0 |
| 10:51 AM | $92.96 | Up $0.00 | $92.96 | $92.96 | 0 |
| 10:51 AM | $92.96 | Up $0.00 | $92.96 | $92.96 | 0 |
| 10:51 AM | $92.96 | Up $0.00 | $92.96 | $92.96 | 0 |
| 10:49 AM | $92.79 | Down $ -0.12 | $92.87 | $92.79 | 1,100 |
| 10:49 AM | $92.79 | Up $0.00 | $92.87 | $92.79 | 0 |
| 10:48 AM | $92.91 | Down $ -0.04 | $92.91 | $92.91 | 300 |
| 10:42 AM | $92.95 | Down $ -0.05 | $92.96 | $92.95 | 600 |
| 10:42 AM | $92.95 | Up $0.00 | $92.96 | $92.95 | 0 |
| 10:42 AM | $92.95 | Up $0.00 | $92.96 | $92.95 | 0 |
| 10:42 AM | $92.95 | Up $0.00 | $92.96 | $92.95 | 0 |
| 10:42 AM | $92.95 | Up $0.00 | $92.96 | $92.95 | 0 |
| 10:42 AM | $92.95 | Up $0.00 | $92.96 | $92.95 | 0 |
| 10:40 AM | $93.00 | Up $0.12 | $93.00 | $92.99 | 200 |
| 10:40 AM | $93.00 | Up $0.00 | $93.00 | $92.99 | 0 |
| 10:39 AM | $92.88 | Up $0.05 | $92.88 | $92.88 | 100 |
| 10:38 AM | $92.83 | Up $0.19 | $92.83 | $92.83 | 200 |
| 10:35 AM | $92.64 | Up $0.18 | $92.64 | $92.59 | 900 |
| 10:35 AM | $92.64 | Up $0.00 | $92.64 | $92.59 | 0 |
| 10:35 AM | $92.64 | Up $0.00 | $92.64 | $92.59 | 0 |
| 10:30 AM | $92.46 | Up $0.11 | $92.46 | $92.41 | 400 |
| 10:30 AM | $92.46 | Up $0.00 | $92.46 | $92.41 | 0 |
| 10:30 AM | $92.46 | Up $0.00 | $92.46 | $92.41 | 0 |
| 10:30 AM | $92.46 | Up $0.00 | $92.46 | $92.41 | 0 |
| 10:30 AM | $92.46 | Up $0.00 | $92.46 | $92.41 | 0 |
| 10:28 AM | $92.35 | Up $0.07 | $92.35 | $92.25 | 400 |
| 10:28 AM | $92.35 | Up $0.00 | $92.35 | $92.25 | 0 |
| 10:26 AM | $92.28 | Up $0.00 | $92.28 | $92.22 | 1,400 |
| 10:26 AM | $92.28 | Up $0.00 | $92.28 | $92.22 | 0 |
| 10:23 AM | $92.28 | Up $0.21 | $92.28 | $92.13 | 500 |
| 10:23 AM | $92.28 | Up $0.00 | $92.28 | $92.13 | 0 |
| 10:23 AM | $92.28 | Up $0.00 | $92.28 | $92.13 | 0 |
| 10:21 AM | $92.07 | Down $ -0.18 | $92.07 | $92.07 | 100 |
| 10:21 AM | $92.07 | Up $0.00 | $92.07 | $92.07 | 0 |
| 10:19 AM | $92.25 | Down $ -0.05 | $92.25 | $92.25 | 200 |
| 10:19 AM | $92.25 | Up $0.00 | $92.25 | $92.25 | 0 |
| 10:17 AM | $92.30 | Down $ -0.12 | $92.36 | $92.30 | 300 |
| 10:17 AM | $92.30 | Up $0.00 | $92.36 | $92.30 | 0 |
| 10:16 AM | $92.42 | Up $0.01 | $92.42 | $92.42 | 200 |
| 10:11 AM | $92.41 | Up $0.00 | $92.41 | $92.41 | 100 |
| 10:11 AM | $92.41 | Up $0.00 | $92.41 | $92.41 | 0 |
| 10:11 AM | $92.41 | Up $0.00 | $92.41 | $92.41 | 0 |
| 10:11 AM | $92.41 | Up $0.00 | $92.41 | $92.41 | 0 |
| 10:11 AM | $92.41 | Up $0.00 | $92.41 | $92.41 | 0 |
| 10:09 AM | $92.41 | Down $ -0.17 | $92.44 | $92.41 | 700 |
| 10:09 AM | $92.41 | Up $0.00 | $92.44 | $92.41 | 0 |
| 10:05 AM | $92.58 | Down $ -0.08 | $92.58 | $92.57 | 300 |
| 10:05 AM | $92.58 | Up $0.00 | $92.58 | $92.57 | 0 |
| 10:05 AM | $92.58 | Up $0.00 | $92.58 | $92.57 | 0 |
| 10:05 AM | $92.58 | Up $0.00 | $92.58 | $92.57 | 0 |
| 10:04 AM | $92.66 | Down $ -0.17 | $92.69 | $92.66 | 500 |
| 10:03 AM | $92.83 | Down $ -0.16 | $92.99 | $92.83 | 1,300 |
| 10:01 AM | $92.99 | Up $0.26 | $92.99 | $92.99 | 300 |
| 10:01 AM | $92.99 | Up $0.00 | $92.99 | $92.99 | 0 |
| 09:57 AM | $92.73 | Up $0.14 | $92.76 | $92.72 | 500 |
| 09:57 AM | $92.73 | Up $0.00 | $92.76 | $92.72 | 0 |
| 09:57 AM | $92.73 | Up $0.00 | $92.76 | $92.72 | 0 |
| 09:57 AM | $92.73 | Up $0.00 | $92.76 | $92.72 | 0 |
| 09:55 AM | $92.59 | Up $0.07 | $92.59 | $92.59 | 100 |
| 09:55 AM | $92.59 | Up $0.00 | $92.59 | $92.59 | 0 |
| 09:51 AM | $92.52 | Up $0.22 | $92.52 | $92.46 | 400 |
| 09:51 AM | $92.52 | Up $0.00 | $92.52 | $92.46 | 0 |
| 09:51 AM | $92.52 | Up $0.00 | $92.52 | $92.46 | 0 |
| 09:51 AM | $92.52 | Up $0.00 | $92.52 | $92.46 | 0 |
| 09:50 AM | $92.30 | Up $0.09 | $92.30 | $92.09 | 700 |
| 09:49 AM | $92.21 | Down $ -0.09 | $92.32 | $92.21 | 900 |
| 09:47 AM | $92.30 | Up $0.02 | $92.30 | $92.30 | 100 |
| 09:47 AM | $92.30 | Up $0.00 | $92.30 | $92.30 | 0 |
| 09:46 AM | $92.28 | Up $0.19 | $92.29 | $92.28 | 800 |
| 09:44 AM | $92.09 | Up $0.00 | $92.13 | $92.09 | 400 |
| 09:44 AM | $92.09 | Up $0.00 | $92.13 | $92.09 | 0 |
| 09:43 AM | $92.09 | Up $0.13 | $92.09 | $92.09 | 300 |
| 09:42 AM | $91.96 | Up $0.07 | $91.96 | $91.95 | 500 |
| 09:37 AM | $91.89 | Down $ -0.12 | $91.91 | $91.88 | 400 |
| 09:37 AM | $91.89 | Up $0.00 | $91.91 | $91.88 | 0 |
| 09:37 AM | $91.89 | Up $0.00 | $91.91 | $91.88 | 0 |
| 09:37 AM | $91.89 | Up $0.00 | $91.91 | $91.88 | 0 |
| 09:37 AM | $91.89 | Up $0.00 | $91.91 | $91.88 | 0 |
| 09:36 AM | $92.01 | Up $0.01 | $92.14 | $92.01 | 600 |
| 09:33 AM | $92.00 | Up $0.32 | $92.00 | $92.00 | 300 |
| 09:33 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
| 09:33 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
| 09:32 AM | $91.68 | Down $ -0.32 | $91.68 | $91.68 | 100 |
| 09:31 AM | $92.00 | Down $ -0.36 | $92.01 | $91.63 | 800 |
| 09:30 AM | $92.36 | Up $0.00 | $92.36 | $92.36 | 200 |
| Previous close | $92.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-11-2024 | $92.70 | $92.99 | $93.30 | $92.45 | 51,800 |
| 21-11-2024 | $92.36 | $92.81 | $93.18 | $91.89 | 94,200 |
| 20-11-2024 | $91.07 | $89.12 | $91.37 | $88.81 | 87,400 |
| 19-11-2024 | $87.64 | $88.43 | $88.47 | $87.22 | 27,900 |
| 18-11-2024 | $88.33 | $89.15 | $89.26 | $88.24 | 97,600 |
| 15-11-2024 | $87.78 | $88.63 | $88.74 | $87.35 | 54,300 |
| 14-11-2024 | $89.45 | $89.10 | $90.01 | $88.61 | 68,600 |
| 13-11-2024 | $87.12 | $88.10 | $88.33 | $86.83 | 90,800 |
| 12-11-2024 | $88.49 | $89.10 | $89.33 | $87.77 | 45,500 |
| 11-11-2024 | $89.20 | $88.60 | $89.64 | $88.60 | 124,000 |
| 08-11-2024 | $89.02 | $88.94 | $89.48 | $88.51 | 38,400 |
| 07-11-2024 | $90.55 | $90.15 | $91.00 | $89.63 | 53,600 |
| 06-11-2024 | $89.21 | $88.15 | $89.68 | $87.77 | 93,700 |
| 05-11-2024 | $85.68 | $85.93 | $86.00 | $84.58 | 34,500 |
| 04-11-2024 | $85.31 | $84.68 | $85.98 | $84.43 | 37,300 |
| 01-11-2024 | $82.86 | $83.39 | $83.46 | $82.45 | 35,900 |
| 31-10-2024 | $83.63 | $83.63 | $84.50 | $83.50 | 64,600 |
| 30-10-2024 | $85.09 | $84.27 | $87.31 | $84.25 | 182,000 |
| 29-10-2024 | $79.50 | $79.52 | $79.92 | $78.92 | 59,900 |
| 28-10-2024 | $80.54 | $79.99 | $80.54 | $79.45 | 49,100 |
| 25-10-2024 | $81.77 | $81.31 | $81.77 | $80.88 | 40,000 |
| 24-10-2024 | $80.60 | $79.22 | $80.72 | $79.17 | 37,000 |
| 23-10-2024 | $80.23 | $80.20 | $80.31 | $79.44 | 74,900 |
| 22-10-2024 | $81.65 | $82.43 | $82.43 | $81.47 | 77,700 |
| 21-10-2024 | $82.89 | $82.98 | $83.36 | $82.71 | 32,800 |
| 18-10-2024 | $83.51 | $82.67 | $83.55 | $82.63 | 38,700 |
| 17-10-2024 | $83.47 | $82.53 | $83.49 | $82.50 | 46,400 |
| 16-10-2024 | $83.42 | $82.77 | $83.53 | $82.70 | 38,000 |
| 15-10-2024 | $82.72 | $83.72 | $83.72 | $82.48 | 58,000 |
| 11-10-2024 | $86.98 | $86.92 | $87.25 | $86.62 | 66,400 |
Graphs are not available, please refer to the detailed table