Quotes and Market Data
Find a quote
BOMBARDIER INC., CL. A, MV
84.66 Down -1.38 (-1.63 %)
Delayed : 2025/03/21 17:40:00
- Previous close $86.04
- Opening $87.00
- Price Ask $84.00
- Price Bid $84.00
- Size Bid 9
- Size Ask 1
- Today High $87.80
- Today Low $84.00
- 52 Weeks High $113.31
- 52 Weeks Low $55.07
- Volume 14,843
Fundamentals
- P/E Ratio : 17.39
- Earnings/Share : 0.68
- Dividends/Share : $0.63
- Current Div. Yield : N/A
- Market Cap (M) : 8,291.09
- Shares Out (M) : 98.42
- Exchange : XTSE
- Ex Dividend Date : 2014/12/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $84.66 | Up $0.66 | $84.66 | $84.66 | 600 |
| 03:59 PM | $84.00 | Down $ -0.12 | $84.39 | $84.00 | 1,200 |
| 03:58 PM | $84.12 | Down $ -0.07 | $84.16 | $84.12 | 200 |
| 03:57 PM | $84.19 | Up $0.11 | $84.19 | $84.16 | 200 |
| 03:56 PM | $84.08 | Down $ -0.07 | $84.23 | $84.08 | 200 |
| 03:55 PM | $84.15 | Down $ -0.21 | $84.20 | $84.15 | 200 |
| 03:51 PM | $84.36 | Up $0.12 | $84.36 | $84.20 | 200 |
| 03:51 PM | $84.36 | Up $0.00 | $84.36 | $84.20 | 0 |
| 03:51 PM | $84.36 | Up $0.00 | $84.36 | $84.20 | 0 |
| 03:51 PM | $84.36 | Up $0.00 | $84.36 | $84.20 | 0 |
| 03:50 PM | $84.24 | Up $0.22 | $84.24 | $84.09 | 500 |
| 03:49 PM | $84.02 | Down $ -0.07 | $84.02 | $84.02 | 100 |
| 03:48 PM | $84.09 | Down $ -0.02 | $84.09 | $84.09 | 100 |
| 03:47 PM | $84.11 | Down $ -0.09 | $84.19 | $84.11 | 300 |
| 03:46 PM | $84.20 | Down $ -0.05 | $84.20 | $84.20 | 100 |
| 03:41 PM | $84.25 | Up $0.01 | $84.25 | $84.25 | 200 |
| 03:41 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 03:41 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 03:41 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 03:41 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 03:33 PM | $84.24 | Down $ -0.42 | $84.36 | $84.24 | 200 |
| 03:33 PM | $84.24 | Up $0.00 | $84.36 | $84.24 | 0 |
| 03:33 PM | $84.24 | Up $0.00 | $84.36 | $84.24 | 0 |
| 03:33 PM | $84.24 | Up $0.00 | $84.36 | $84.24 | 0 |
| 03:33 PM | $84.24 | Up $0.00 | $84.36 | $84.24 | 0 |
| 03:33 PM | $84.24 | Up $0.00 | $84.36 | $84.24 | 0 |
| 03:33 PM | $84.24 | Up $0.00 | $84.36 | $84.24 | 0 |
| 03:33 PM | $84.24 | Up $0.00 | $84.36 | $84.24 | 0 |
| 02:44 PM | $84.66 | Down $ -0.48 | $84.66 | $84.66 | 100 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:44 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 02:05 PM | $85.14 | Down $ -0.19 | $85.14 | $85.13 | 200 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:05 PM | $85.14 | Up $0.00 | $85.14 | $85.13 | 0 |
| 02:03 PM | $85.33 | Up $0.33 | $85.36 | $85.33 | 600 |
| 02:03 PM | $85.33 | Up $0.00 | $85.36 | $85.33 | 0 |
| 01:18 PM | $85.00 | Down $ -0.38 | $85.01 | $85.00 | 300 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:18 PM | $85.00 | Up $0.00 | $85.01 | $85.00 | 0 |
| 01:00 PM | $85.38 | Up $0.03 | $85.38 | $85.38 | 100 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 01:00 PM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 12:42 PM | $85.35 | Up $0.13 | $85.35 | $85.35 | 100 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:42 PM | $85.35 | Up $0.00 | $85.35 | $85.35 | 0 |
| 12:39 PM | $85.22 | Up $0.20 | $85.22 | $85.22 | 100 |
| 12:39 PM | $85.22 | Up $0.00 | $85.22 | $85.22 | 0 |
| 12:39 PM | $85.22 | Up $0.00 | $85.22 | $85.22 | 0 |
| 12:33 PM | $85.02 | Up $0.40 | $85.21 | $85.02 | 1,000 |
| 12:33 PM | $85.02 | Up $0.00 | $85.21 | $85.02 | 0 |
| 12:33 PM | $85.02 | Up $0.00 | $85.21 | $85.02 | 0 |
| 12:33 PM | $85.02 | Up $0.00 | $85.21 | $85.02 | 0 |
| 12:33 PM | $85.02 | Up $0.00 | $85.21 | $85.02 | 0 |
| 12:33 PM | $85.02 | Up $0.00 | $85.21 | $85.02 | 0 |
| 12:06 PM | $84.62 | Down $ -0.21 | $84.62 | $84.59 | 800 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 12:06 PM | $84.62 | Up $0.00 | $84.62 | $84.59 | 0 |
| 11:35 AM | $84.83 | Down $ -0.12 | $84.87 | $84.81 | 400 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:35 AM | $84.83 | Up $0.00 | $84.87 | $84.81 | 0 |
| 11:31 AM | $84.95 | Down $ -0.14 | $84.95 | $84.95 | 100 |
| 11:31 AM | $84.95 | Up $0.00 | $84.95 | $84.95 | 0 |
| 11:31 AM | $84.95 | Up $0.00 | $84.95 | $84.95 | 0 |
| 11:31 AM | $84.95 | Up $0.00 | $84.95 | $84.95 | 0 |
| 11:14 AM | $85.09 | Down $ -0.31 | $85.09 | $85.09 | 100 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:14 AM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 11:09 AM | $85.40 | Up $0.18 | $85.54 | $85.39 | 500 |
| 11:09 AM | $85.40 | Up $0.00 | $85.54 | $85.39 | 0 |
| 11:09 AM | $85.40 | Up $0.00 | $85.54 | $85.39 | 0 |
| 11:09 AM | $85.40 | Up $0.00 | $85.54 | $85.39 | 0 |
| 11:09 AM | $85.40 | Up $0.00 | $85.54 | $85.39 | 0 |
| 10:56 AM | $85.22 | Up $0.22 | $85.25 | $85.22 | 300 |
| 10:56 AM | $85.22 | Up $0.00 | $85.25 | $85.22 | 0 |
| 10:56 AM | $85.22 | Up $0.00 | $85.25 | $85.22 | 0 |
| 10:56 AM | $85.22 | Up $0.00 | $85.25 | $85.22 | 0 |
| 10:56 AM | $85.22 | Up $0.00 | $85.25 | $85.22 | 0 |
| 10:56 AM | $85.22 | Up $0.00 | $85.25 | $85.22 | 0 |
| 10:56 AM | $85.22 | Up $0.00 | $85.25 | $85.22 | 0 |
| 10:56 AM | $85.22 | Up $0.00 | $85.25 | $85.22 | 0 |
| 10:56 AM | $85.22 | Up $0.00 | $85.25 | $85.22 | 0 |
| 10:56 AM | $85.22 | Up $0.00 | $85.25 | $85.22 | 0 |
| 10:56 AM | $85.22 | Up $0.00 | $85.25 | $85.22 | 0 |
| 10:56 AM | $85.22 | Up $0.00 | $85.25 | $85.22 | 0 |
| 10:56 AM | $85.22 | Up $0.00 | $85.25 | $85.22 | 0 |
| 10:45 AM | $85.00 | Up $0.17 | $85.13 | $85.00 | 600 |
| 10:45 AM | $85.00 | Up $0.00 | $85.13 | $85.00 | 0 |
| 10:45 AM | $85.00 | Up $0.00 | $85.13 | $85.00 | 0 |
| 10:45 AM | $85.00 | Up $0.00 | $85.13 | $85.00 | 0 |
| 10:45 AM | $85.00 | Up $0.00 | $85.13 | $85.00 | 0 |
| 10:45 AM | $85.00 | Up $0.00 | $85.13 | $85.00 | 0 |
| 10:45 AM | $85.00 | Up $0.00 | $85.13 | $85.00 | 0 |
| 10:45 AM | $85.00 | Up $0.00 | $85.13 | $85.00 | 0 |
| 10:45 AM | $85.00 | Up $0.00 | $85.13 | $85.00 | 0 |
| 10:45 AM | $85.00 | Up $0.00 | $85.13 | $85.00 | 0 |
| 10:45 AM | $85.00 | Up $0.00 | $85.13 | $85.00 | 0 |
| 10:40 AM | $84.83 | Down $ -0.08 | $84.83 | $84.83 | 200 |
| 10:40 AM | $84.83 | Up $0.00 | $84.83 | $84.83 | 0 |
| 10:40 AM | $84.83 | Up $0.00 | $84.83 | $84.83 | 0 |
| 10:40 AM | $84.83 | Up $0.00 | $84.83 | $84.83 | 0 |
| 10:40 AM | $84.83 | Up $0.00 | $84.83 | $84.83 | 0 |
| 10:32 AM | $84.91 | Up $0.13 | $84.94 | $84.91 | 200 |
| 10:32 AM | $84.91 | Up $0.00 | $84.94 | $84.91 | 0 |
| 10:32 AM | $84.91 | Up $0.00 | $84.94 | $84.91 | 0 |
| 10:32 AM | $84.91 | Up $0.00 | $84.94 | $84.91 | 0 |
| 10:32 AM | $84.91 | Up $0.00 | $84.94 | $84.91 | 0 |
| 10:32 AM | $84.91 | Up $0.00 | $84.94 | $84.91 | 0 |
| 10:32 AM | $84.91 | Up $0.00 | $84.94 | $84.91 | 0 |
| 10:32 AM | $84.91 | Up $0.00 | $84.94 | $84.91 | 0 |
| 10:08 AM | $84.78 | Up $0.13 | $84.82 | $84.76 | 400 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:08 AM | $84.78 | Up $0.00 | $84.82 | $84.76 | 0 |
| 10:07 AM | $84.65 | Down $ -0.45 | $84.65 | $84.30 | 1,300 |
| 09:58 AM | $85.10 | Down $ -0.01 | $85.25 | $85.09 | 300 |
| 09:58 AM | $85.10 | Up $0.00 | $85.25 | $85.09 | 0 |
| 09:58 AM | $85.10 | Up $0.00 | $85.25 | $85.09 | 0 |
| 09:58 AM | $85.10 | Up $0.00 | $85.25 | $85.09 | 0 |
| 09:58 AM | $85.10 | Up $0.00 | $85.25 | $85.09 | 0 |
| 09:58 AM | $85.10 | Up $0.00 | $85.25 | $85.09 | 0 |
| 09:58 AM | $85.10 | Up $0.00 | $85.25 | $85.09 | 0 |
| 09:58 AM | $85.10 | Up $0.00 | $85.25 | $85.09 | 0 |
| 09:58 AM | $85.10 | Up $0.00 | $85.25 | $85.09 | 0 |
| 09:48 AM | $85.11 | Down $ -1.98 | $85.30 | $85.11 | 700 |
| 09:48 AM | $85.11 | Up $0.00 | $85.30 | $85.11 | 0 |
| 09:48 AM | $85.11 | Up $0.00 | $85.30 | $85.11 | 0 |
| 09:48 AM | $85.11 | Up $0.00 | $85.30 | $85.11 | 0 |
| 09:48 AM | $85.11 | Up $0.00 | $85.30 | $85.11 | 0 |
| 09:48 AM | $85.11 | Up $0.00 | $85.30 | $85.11 | 0 |
| 09:48 AM | $85.11 | Up $0.00 | $85.30 | $85.11 | 0 |
| 09:48 AM | $85.11 | Up $0.00 | $85.30 | $85.11 | 0 |
| 09:48 AM | $85.11 | Up $0.00 | $85.30 | $85.11 | 0 |
| 09:48 AM | $85.11 | Up $0.00 | $85.30 | $85.11 | 0 |
| 09:32 AM | $87.09 | Down $ -0.70 | $87.09 | $87.09 | 100 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:32 AM | $87.09 | Up $0.00 | $87.09 | $87.09 | 0 |
| 09:31 AM | $87.79 | Up $0.80 | $87.80 | $87.79 | 600 |
| 09:30 AM | $86.99 | Up $0.95 | $87.00 | $86.97 | 900 |
| Previous close | $86.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-03-2025 | $84.66 | $84.59 | $85.38 | $84.00 | 7,600 |
| 20-03-2025 | $86.04 | $86.00 | $86.34 | $84.55 | 5,000 |
| 19-03-2025 | $85.34 | $84.06 | $86.21 | $83.86 | 13,600 |
| 18-03-2025 | $82.79 | $82.76 | $83.10 | $82.35 | 7,000 |
| 17-03-2025 | $83.41 | $84.32 | $84.32 | $83.41 | 2,900 |
| 14-03-2025 | $80.92 | $81.35 | $81.35 | $80.90 | 2,000 |
| 13-03-2025 | $79.52 | $80.79 | $80.79 | $79.38 | 10,200 |
| 12-03-2025 | $82.68 | $81.43 | $83.80 | $81.24 | 9,600 |
| 11-03-2025 | $78.29 | $77.49 | $80.11 | $77.49 | 14,900 |
| 10-03-2025 | $81.27 | $81.23 | $81.27 | $80.01 | 4,800 |
| 07-03-2025 | $86.10 | $85.99 | $86.56 | $84.00 | 7,200 |
| 06-03-2025 | $87.03 | $88.85 | $89.12 | $86.58 | 12,200 |
| 05-03-2025 | $86.60 | $85.52 | $87.27 | $85.13 | 14,300 |
| 04-03-2025 | $79.26 | $76.55 | $80.82 | $76.55 | 20,600 |
| 03-03-2025 | $77.95 | $83.53 | $83.53 | $77.14 | 20,200 |
| 28-02-2025 | $83.39 | $82.83 | $83.39 | $81.50 | 5,600 |
| 27-02-2025 | $82.92 | $83.91 | $84.16 | $82.70 | 4,100 |
| 26-02-2025 | $86.63 | $87.03 | $87.41 | $85.25 | 8,700 |
| 25-02-2025 | $86.12 | $87.00 | $87.00 | $83.50 | 16,200 |
| 24-02-2025 | $90.81 | $91.75 | $93.81 | $90.81 | 17,400 |
| 21-02-2025 | $88.62 | $90.04 | $90.04 | $87.66 | 15,000 |
| 20-02-2025 | $89.99 | $89.44 | $90.00 | $88.94 | 4,900 |
| 19-02-2025 | $89.89 | $88.78 | $90.48 | $88.57 | 9,300 |
| 18-02-2025 | $88.05 | $87.50 | $88.65 | $87.43 | 8,400 |
| 14-02-2025 | $85.34 | $83.91 | $85.34 | $83.91 | 10,800 |
| 13-02-2025 | $81.83 | $81.49 | $82.05 | $81.28 | 4,500 |
| 12-02-2025 | $82.26 | $80.58 | $82.54 | $80.38 | 10,600 |
| 11-02-2025 | $80.54 | $80.19 | $80.88 | $80.11 | 7,700 |
| 10-02-2025 | $80.37 | $80.27 | $80.75 | $79.66 | 8,100 |
| 07-02-2025 | $82.44 | $83.06 | $84.26 | $82.01 | 18,800 |
Graphs are not available, please refer to the detailed table