Print

Quotes and Market Data

Find a quote

BOMBARDIER INC., CL. B, SV

2.50 Down -0.01 (-0.40 %)

Delayed : 2019/02/15 16:00:02

  • Previous close $2.51
  • Opening $2.49
  • Price Ask $2.50
  • Price Bid $2.50
  • Size Bid 113
  • Size Ask 153
  • Today High $2.77
  • Today Low $2.48
  • 52 Weeks High $5.58
  • 52 Weeks Low $1.59
  • Volume 28,482,593

Fundamentals

  • P/E Ratio : 20.89
  • Earnings/Share : 0.29
  • Dividends/Share : $0.03
  • Current Div. Yield : N/A
  • Market Cap (M) : 5,986.22
  • Shares Out (M) : 2,373.49
  • Exchange : XTSE
  • Ex Dividend Date : 2014/12/10

Intraday history

Hour Last Change High Low Volume
04:00 PM $2.50 Down $ -0.02 $2.50 $2.50 862,700
03:59 PM $2.52 Up $0.02 $2.52 $2.50 95,200
03:58 PM $2.51 Up $0.01 $2.51 $2.50 85,500
03:57 PM $2.50 Down $ -0.01 $2.51 $2.49 147,700
03:56 PM $2.51 Up $0.00 $2.51 $2.50 125,000
03:55 PM $2.51 Up $0.00 $2.51 $2.50 52,500
03:54 PM $2.50 Up $0.00 $2.50 $2.49 137,100
03:53 PM $2.50 Down $ -0.01 $2.51 $2.49 132,400
03:52 PM $2.51 Up $0.01 $2.51 $2.50 142,700
03:51 PM $2.50 Down $ -0.02 $2.52 $2.50 479,000
03:50 PM $2.52 Up $0.00 $2.52 $2.51 43,500
03:49 PM $2.52 Up $0.00 $2.52 $2.52 101,800
03:48 PM $2.52 Down $0.00 $2.53 $2.52 285,800
03:47 PM $2.53 Up $0.00 $2.53 $2.52 5,300
03:46 PM $2.52 Down $ -0.01 $2.54 $2.52 33,500
03:45 PM $2.53 Up $0.00 $2.53 $2.52 157,700
03:44 PM $2.53 Down $ -0.01 $2.54 $2.53 125,600
03:43 PM $2.54 Up $0.02 $2.54 $2.52 378,100
03:42 PM $2.52 Down $0.00 $2.53 $2.52 9,100
03:41 PM $2.53 Up $0.00 $2.53 $2.52 30,700
03:40 PM $2.53 Up $0.00 $2.53 $2.52 56,800
03:39 PM $2.52 Up $0.00 $2.53 $2.52 5,600
03:38 PM $2.52 Up $0.00 $2.53 $2.52 6,900
03:37 PM $2.52 Up $0.00 $2.53 $2.52 67,200
03:36 PM $2.52 Up $0.00 $2.53 $2.52 25,500
03:35 PM $2.52 Up $0.00 $2.53 $2.52 32,700
03:34 PM $2.52 Up $0.00 $2.53 $2.52 145,800
03:33 PM $2.52 Up $0.00 $2.53 $2.52 5,100
03:32 PM $2.52 Up $0.00 $2.53 $2.52 12,600
03:31 PM $2.52 Up $0.00 $2.53 $2.52 54,500
03:30 PM $2.52 Up $0.00 $2.53 $2.52 10,500
03:29 PM $2.52 Down $0.00 $2.53 $2.52 9,700
03:28 PM $2.53 Up $0.00 $2.53 $2.52 13,000
03:27 PM $2.52 Down $0.00 $2.53 $2.52 7,200
03:26 PM $2.53 Up $0.00 $2.53 $2.52 12,300
03:25 PM $2.52 Up $0.00 $2.53 $2.52 5,200
03:24 PM $2.52 Down $0.00 $2.53 $2.52 8,100
03:23 PM $2.53 Up $0.00 $2.53 $2.52 2,700
03:22 PM $2.52 Up $0.00 $2.53 $2.52 10,200
03:21 PM $2.52 Up $0.00 $2.53 $2.52 24,100
03:20 PM $2.52 Up $0.00 $2.53 $2.52 4,900
03:19 PM $2.52 Up $0.00 $2.53 $2.52 14,800
03:18 PM $2.52 Up $0.00 $2.53 $2.52 32,200
03:17 PM $2.52 Up $0.00 $2.53 $2.52 2,700
03:16 PM $2.52 Up $0.00 $2.53 $2.52 9,900
03:15 PM $2.52 Down $ -0.01 $2.54 $2.52 64,800
03:14 PM $2.53 Up $0.00 $2.54 $2.53 8,500
03:13 PM $2.53 Down $ -0.01 $2.55 $2.53 196,600
03:12 PM $2.54 Up $0.00 $2.55 $2.54 73,800
03:11 PM $2.54 Up $0.00 $2.55 $2.54 4,200
03:10 PM $2.54 Up $0.00 $2.55 $2.54 3,400
03:09 PM $2.54 Up $0.00 $2.55 $2.54 8,800
03:08 PM $2.54 Up $0.00 $2.54 $2.54 2,300
03:07 PM $2.54 Up $0.00 $2.55 $2.54 4,000
03:06 PM $2.54 Up $0.00 $2.55 $2.54 4,700
03:05 PM $2.54 Down $ -0.01 $2.55 $2.54 18,700
03:04 PM $2.55 Down $ -0.01 $2.56 $2.55 173,300
03:03 PM $2.56 Down $ -0.01 $2.57 $2.56 214,500
03:02 PM $2.57 Up $0.00 $2.57 $2.56 12,200
03:01 PM $2.56 Down $0.00 $2.57 $2.56 40,000
03:00 PM $2.57 Up $0.00 $2.57 $2.56 12,500
02:59 PM $2.57 Up $0.00 $2.57 $2.56 8,100
02:58 PM $2.56 Down $0.00 $2.57 $2.56 17,200
02:57 PM $2.57 Up $0.00 $2.57 $2.56 6,800
02:56 PM $2.57 Up $0.00 $2.57 $2.56 5,900
02:55 PM $2.57 Up $0.00 $2.57 $2.56 7,100
02:54 PM $2.57 Up $0.00 $2.57 $2.56 4,700
02:53 PM $2.56 Up $0.00 $2.57 $2.56 5,000
02:52 PM $2.56 Down $0.00 $2.57 $2.56 2,400
02:51 PM $2.57 Up $0.00 $2.57 $2.56 17,200
02:50 PM $2.57 Up $0.00 $2.57 $2.56 2,800
02:49 PM $2.57 Up $0.00 $2.57 $2.56 11,100
02:48 PM $2.56 Up $0.00 $2.57 $2.56 19,400
02:47 PM $2.56 Up $0.00 $2.57 $2.56 2,300
02:46 PM $2.56 Up $0.00 $2.57 $2.56 7,400
02:45 PM $2.56 Down $0.00 $2.57 $2.56 3,800
02:44 PM $2.57 Up $0.00 $2.57 $2.56 2,100
02:43 PM $2.57 Up $0.00 $2.57 $2.56 2,900
02:42 PM $2.56 Down $0.00 $2.56 $2.56 700
02:41 PM $2.57 Up $0.00 $2.57 $2.56 6,200
02:40 PM $2.56 Up $0.00 $2.57 $2.56 113,300
02:39 PM $2.56 Down $ -0.01 $2.58 $2.56 127,300
02:38 PM $2.57 Up $0.00 $2.58 $2.57 7,200
02:37 PM $2.57 Down $ -0.01 $2.58 $2.57 4,700
02:36 PM $2.58 Up $0.00 $2.58 $2.57 1,800
02:35 PM $2.58 Up $0.00 $2.58 $2.57 5,600
02:34 PM $2.58 Up $0.01 $2.58 $2.58 300
02:33 PM $2.57 Up $0.00 $2.58 $2.57 4,300
02:32 PM $2.57 Down $ -0.01 $2.59 $2.57 69,900
02:31 PM $2.58 Up $0.00 $2.58 $2.57 47,700
02:30 PM $2.58 Up $0.01 $2.58 $2.57 10,100
02:29 PM $2.57 Up $0.00 $2.58 $2.57 700
02:28 PM $2.57 Down $ -0.01 $2.58 $2.57 3,200
02:27 PM $2.58 Up $0.01 $2.58 $2.57 1,500
02:26 PM $2.57 Down $ -0.01 $2.58 $2.57 2,300
02:25 PM $2.58 Up $0.01 $2.58 $2.57 5,800
02:24 PM $2.57 Up $0.00 $2.58 $2.57 2,200
02:23 PM $2.57 Up $0.01 $2.57 $2.57 46,100
02:22 PM $2.56 Down $ -0.01 $2.58 $2.56 50,700
02:21 PM $2.57 Down $ -0.01 $2.59 $2.57 46,400
02:20 PM $2.58 Down $ -0.01 $2.59 $2.58 2,500
02:19 PM $2.59 Up $0.01 $2.59 $2.58 61,600
02:18 PM $2.58 Up $0.00 $2.58 $2.58 6,300
02:17 PM $2.58 Up $0.01 $2.58 $2.57 51,000
02:16 PM $2.57 Up $0.00 $2.57 $2.56 64,200
02:15 PM $2.56 Up $0.00 $2.56 $2.56 500
02:14 PM $2.56 Up $0.01 $2.56 $2.55 9,500
02:13 PM $2.55 Down $ -0.01 $2.56 $2.55 3,200
02:12 PM $2.56 Up $0.01 $2.56 $2.55 10,700
02:11 PM $2.55 Down $ -0.01 $2.56 $2.55 51,700
02:10 PM $2.56 Up $0.01 $2.56 $2.55 15,500
02:09 PM $2.55 Down $ -0.01 $2.56 $2.55 45,700
02:08 PM $2.56 Up $0.00 $2.56 $2.55 12,500
02:07 PM $2.56 Up $0.01 $2.56 $2.55 1,700
02:06 PM $2.55 Up $0.00 $2.56 $2.55 4,200
02:05 PM $2.55 Down $ -0.01 $2.56 $2.55 200
02:04 PM $2.56 Up $0.00 $2.56 $2.55 1,000
02:03 PM $2.56 Up $0.00 $2.56 $2.55 3,400
02:02 PM $2.56 Down $0.00 $2.56 $2.56 53,400
02:01 PM $2.56 Up $0.00 $2.57 $2.56 4,500
02:00 PM $2.56 Down $0.00 $2.57 $2.56 1,400
01:59 PM $2.57 Up $0.00 $2.57 $2.55 158,800
01:58 PM $2.57 Down $ -0.01 $2.58 $2.57 70,200
01:57 PM $2.58 Up $0.00 $2.58 $2.57 1,400
01:56 PM $2.58 Down $0.00 $2.58 $2.58 12,800
01:55 PM $2.58 Up $0.00 $2.58 $2.57 12,100
01:54 PM $2.58 Up $0.00 $2.58 $2.57 23,100
01:53 PM $2.58 Up $0.00 $2.58 $2.58 6,500
01:52 PM $2.58 Down $0.00 $2.58 $2.58 200
01:51 PM $2.58 Up $0.00 $2.58 $2.57 30,800
01:50 PM $2.58 Up $0.01 $2.58 $2.58 19,700
01:49 PM $2.57 Up $0.01 $2.57 $2.56 30,300
01:48 PM $2.56 Down $ -0.01 $2.57 $2.56 27,300
01:47 PM $2.57 Up $0.03 $2.57 $2.55 53,500
01:46 PM $2.54 Up $0.00 $2.55 $2.54 14,600
01:45 PM $2.54 Up $0.00 $2.55 $2.54 124,400
01:44 PM $2.54 Down $ -0.02 $2.56 $2.54 323,700
01:43 PM $2.56 Up $0.00 $2.57 $2.56 39,100
01:42 PM $2.56 Down $ -0.01 $2.57 $2.56 28,500
01:41 PM $2.57 Up $0.01 $2.57 $2.57 50,600
01:40 PM $2.56 Down $ -0.02 $2.58 $2.56 60,200
01:39 PM $2.59 Down $0.00 $2.59 $2.58 223,200
01:38 PM $2.59 Up $0.00 $2.60 $2.59 56,100
01:37 PM $2.59 Up $0.00 $2.59 $2.59 6,700
01:36 PM $2.59 Down $ -0.02 $2.60 $2.59 42,500
01:35 PM $2.61 Up $0.00 $2.61 $2.60 17,600
01:34 PM $2.61 Up $0.00 $2.61 $2.60 800
01:33 PM $2.61 Up $0.00 $2.61 $2.60 52,000
01:32 PM $2.60 Up $0.00 $2.61 $2.60 147,900
01:31 PM $2.60 Up $0.00 $2.61 $2.60 11,000
01:30 PM $2.60 Down $0.00 $2.61 $2.60 82,000
01:29 PM $2.61 Up $0.00 $2.61 $2.60 6,300
01:28 PM $2.61 Up $0.00 $2.61 $2.60 7,600
01:27 PM $2.61 Up $0.00 $2.61 $2.61 1,100
01:26 PM $2.60 Down $0.00 $2.61 $2.60 700
01:25 PM $2.61 Up $0.00 $2.61 $2.60 4,100
01:24 PM $2.61 Up $0.00 $2.61 $2.60 12,100
01:23 PM $2.61 Down $0.00 $2.61 $2.60 4,400
01:22 PM $2.61 Up $0.00 $2.61 $2.60 21,800
01:21 PM $2.61 Up $0.00 $2.61 $2.60 16,100
01:20 PM $2.60 Up $0.00 $2.61 $2.60 110,900
01:19 PM $2.60 Up $0.00 $2.61 $2.60 23,700
01:18 PM $2.60 Up $0.00 $2.61 $2.60 72,400
01:17 PM $2.60 Down $ -0.02 $2.62 $2.60 327,700
01:16 PM $2.62 Down $0.00 $2.62 $2.62 5,000
01:15 PM $2.62 Up $0.00 $2.62 $2.61 3,800
01:14 PM $2.62 Up $0.01 $2.62 $2.61 6,900
01:13 PM $2.61 Down $ -0.01 $2.62 $2.61 30,500
01:12 PM $2.62 Up $0.01 $2.62 $2.62 1,300
01:11 PM $2.61 Up $0.00 $2.62 $2.61 64,200
01:10 PM $2.61 Up $0.00 $2.62 $2.61 2,400
01:09 PM $2.61 Up $0.00 $2.61 $2.61 93,700
01:08 PM $2.61 Down $0.00 $2.61 $2.60 8,300
01:07 PM $2.61 Up $0.00 $2.61 $2.60 14,500
01:06 PM $2.61 Up $0.02 $2.61 $2.60 70,000
01:05 PM $2.59 Down $ -0.01 $2.60 $2.59 32,800
01:04 PM $2.60 Down $0.00 $2.61 $2.60 4,500
01:03 PM $2.61 Down $ -0.02 $2.63 $2.59 546,600
01:02 PM $2.63 Down $0.00 $2.63 $2.62 10,300
01:01 PM $2.63 Up $0.01 $2.63 $2.62 6,300
01:00 PM $2.62 Down $ -0.01 $2.64 $2.62 50,000
12:59 PM $2.63 Down $ -0.02 $2.65 $2.62 425,400
12:58 PM $2.65 Up $0.00 $2.66 $2.65 227,300
12:57 PM $2.65 Down $0.00 $2.66 $2.65 5,600
12:56 PM $2.66 Down $ -0.01 $2.66 $2.65 6,100
12:55 PM $2.66 Up $0.01 $2.66 $2.65 3,500
12:54 PM $2.65 Up $0.00 $2.66 $2.65 46,200
12:53 PM $2.65 Up $0.00 $2.66 $2.65 1,800
12:52 PM $2.65 Up $0.00 $2.66 $2.65 23,800
12:51 PM $2.65 Up $0.00 $2.66 $2.65 22,300
12:50 PM $2.65 Up $0.00 $2.66 $2.65 4,100
12:49 PM $2.65 Up $0.00 $2.66 $2.65 67,800
12:48 PM $2.65 Up $0.00 $2.66 $2.65 4,500
12:47 PM $2.65 Up $0.00 $2.66 $2.65 1,100
12:46 PM $2.65 Down $0.00 $2.66 $2.65 900
12:45 PM $2.66 Up $0.00 $2.66 $2.65 10,400
12:44 PM $2.65 Up $0.00 $2.66 $2.65 22,200
12:43 PM $2.65 Down $0.00 $2.66 $2.65 2,800
12:42 PM $2.66 Up $0.00 $2.66 $2.65 4,500
12:41 PM $2.65 Up $0.00 $2.66 $2.65 13,000
12:40 PM $2.65 Down $0.00 $2.66 $2.65 6,100
12:39 PM $2.66 Up $0.00 $2.66 $2.66 500
12:38 PM $2.65 Up $0.00 $2.66 $2.65 1,900
12:37 PM $2.65 Down $0.00 $2.66 $2.65 2,800
12:36 PM $2.66 Up $0.00 $2.66 $2.65 800
12:35 PM $2.65 Up $0.00 $2.66 $2.65 3,000
12:34 PM $2.65 Down $0.00 $2.65 $2.65 100
12:33 PM $2.66 Up $0.00 $2.66 $2.65 900
12:32 PM $2.65 Up $0.00 $2.66 $2.65 1,500
12:31 PM $2.65 Up $0.00 $2.66 $2.65 299,800
12:30 PM $2.65 Up $0.00 $2.66 $2.65 600
12:29 PM $2.65 Down $0.00 $2.66 $2.65 5,800
12:28 PM $2.66 Up $0.00 $2.66 $2.65 2,400
12:27 PM $2.66 Up $0.00 $2.66 $2.65 1,900
12:26 PM $2.66 Up $0.00 $2.66 $2.65 900
12:25 PM $2.66 Up $0.00 $2.66 $2.65 3,500
12:24 PM $2.65 Down $ -0.02 $2.67 $2.65 354,000
12:23 PM $2.67 Down $0.00 $2.67 $2.67 4,200
12:22 PM $2.67 Up $0.00 $2.67 $2.66 2,500
12:21 PM $2.67 Up $0.00 $2.67 $2.67 500
12:20 PM $2.66 Down $0.00 $2.67 $2.66 14,700
12:19 PM $2.67 Down $0.00 $2.67 $2.66 15,500
12:18 PM $2.67 Up $0.00 $2.67 $2.66 1,200
12:17 PM $2.67 Down $0.00 $2.68 $2.67 36,800
12:16 PM $2.67 Up $0.01 $2.67 $2.66 95,400
12:15 PM $2.66 Down $ -0.01 $2.68 $2.66 80,800
12:14 PM $2.68 Down $ -0.01 $2.68 $2.68 300
12:13 PM $2.68 Up $0.01 $2.68 $2.68 5,300
12:12 PM $2.68 Down $ -0.01 $2.68 $2.67 4,300
12:11 PM $2.68 Down $0.00 $2.68 $2.68 39,300
12:10 PM $2.69 Up $0.00 $2.69 $2.68 5,500
12:09 PM $2.69 Up $0.00 $2.69 $2.68 1,500
12:08 PM $2.69 Up $0.00 $2.69 $2.69 300
12:07 PM $2.69 Up $0.00 $2.69 $2.68 8,000
12:06 PM $2.69 Up $0.00 $2.69 $2.68 400
12:05 PM $2.69 Up $0.00 $2.69 $2.68 500
12:04 PM $2.69 Down $0.00 $2.69 $2.69 2,300
12:03 PM $2.69 Up $0.00 $2.69 $2.68 95,500
12:02 PM $2.69 Up $0.00 $2.69 $2.69 600
12:01 PM $2.69 Down $ -0.02 $2.70 $2.69 39,500
12:00 PM $2.70 Up $0.01 $2.70 $2.69 12,500
11:59 AM $2.70 Up $0.00 $2.70 $2.69 59,200
11:58 AM $2.69 Up $0.00 $2.69 $2.69 5,200
11:57 AM $2.69 Up $0.00 $2.69 $2.69 4,200
11:56 AM $2.69 Up $0.00 $2.69 $2.68 105,100
11:55 AM $2.68 Up $0.00 $2.68 $2.68 4,700
11:54 AM $2.68 Up $0.00 $2.68 $2.67 2,400
11:53 AM $2.68 Up $0.01 $2.68 $2.67 8,200
11:52 AM $2.68 Up $0.00 $2.68 $2.68 1,700
11:51 AM $2.68 Down $ -0.01 $2.68 $2.68 800
11:50 AM $2.68 Up $0.01 $2.68 $2.67 1,300
11:49 AM $2.68 Up $0.00 $2.68 $2.67 6,000
11:48 AM $2.68 Up $0.00 $2.68 $2.67 4,500
11:47 AM $2.67 Up $0.00 $2.68 $2.67 900
11:46 AM $2.67 Down $0.00 $2.68 $2.67 11,100
11:45 AM $2.68 Up $0.00 $2.68 $2.68 800
11:44 AM $2.67 Up $0.00 $2.68 $2.67 8,500
11:43 AM $2.67 Down $ -0.01 $2.68 $2.67 23,200
11:42 AM $2.68 Up $0.00 $2.68 $2.68 1,800
11:41 AM $2.68 Down $ -0.01 $2.69 $2.68 48,700
11:40 AM $2.69 Up $0.02 $2.69 $2.67 157,000
11:39 AM $2.67 Down $0.00 $2.67 $2.66 10,400
11:38 AM $2.67 Up $0.00 $2.68 $2.66 50,700
11:37 AM $2.67 Up $0.00 $2.67 $2.66 64,500
11:36 AM $2.67 Up $0.02 $2.67 $2.65 50,400
11:35 AM $2.65 Up $0.00 $2.66 $2.65 11,900
11:34 AM $2.65 Down $0.00 $2.66 $2.65 7,100
11:33 AM $2.66 Down $ -0.01 $2.67 $2.65 380,100
11:32 AM $2.66 Down $ -0.01 $2.67 $2.66 126,900
11:31 AM $2.67 Up $0.00 $2.68 $2.67 4,900
11:30 AM $2.67 Up $0.00 $2.68 $2.67 3,000
11:29 AM $2.67 Up $0.00 $2.68 $2.67 11,700
11:28 AM $2.67 Down $ -0.01 $2.68 $2.67 19,900
11:27 AM $2.68 Up $0.00 $2.69 $2.68 27,100
11:26 AM $2.68 Up $0.00 $2.69 $2.68 4,400
11:25 AM $2.68 Up $0.00 $2.69 $2.68 1,000
11:24 AM $2.68 Down $0.00 $2.69 $2.68 500
11:23 AM $2.69 Up $0.00 $2.69 $2.69 600
11:22 AM $2.68 Up $0.01 $2.69 $2.67 19,000
11:21 AM $2.67 Down $ -0.02 $2.68 $2.67 52,000
11:20 AM $2.69 Up $0.00 $2.69 $2.68 21,700
11:19 AM $2.69 Up $0.00 $2.70 $2.69 45,500
11:18 AM $2.69 Up $0.01 $2.69 $2.68 61,500
11:17 AM $2.68 Down $ -0.02 $2.70 $2.68 214,100
11:16 AM $2.70 Up $0.00 $2.70 $2.70 32,400
11:15 AM $2.70 Up $0.02 $2.70 $2.69 79,300
11:14 AM $2.69 Up $0.01 $2.70 $2.67 209,000
11:13 AM $2.68 Up $0.01 $2.68 $2.67 48,100
11:12 AM $2.67 Up $0.01 $2.67 $2.65 132,500
11:11 AM $2.66 Up $0.00 $2.66 $2.65 39,400
11:10 AM $2.65 Up $0.00 $2.66 $2.65 18,400
11:09 AM $2.65 Up $0.00 $2.66 $2.65 12,500
11:08 AM $2.65 Down $ -0.02 $2.66 $2.65 160,700
11:07 AM $2.67 Up $0.00 $2.67 $2.66 2,900
11:06 AM $2.66 Down $ -0.01 $2.67 $2.66 44,300
11:05 AM $2.67 Up $0.00 $2.68 $2.67 50,000
11:04 AM $2.67 Down $ -0.02 $2.69 $2.67 192,100
11:03 AM $2.69 Up $0.00 $2.69 $2.68 1,300
11:02 AM $2.68 Down $ -0.02 $2.70 $2.68 64,300
11:01 AM $2.70 Up $0.00 $2.70 $2.69 2,900
11:00 AM $2.70 Up $0.00 $2.70 $2.70 61,300
10:59 AM $2.70 Up $0.00 $2.70 $2.69 3,500
10:58 AM $2.70 Up $0.00 $2.70 $2.69 62,600
10:57 AM $2.70 Up $0.00 $2.70 $2.69 37,500
10:56 AM $2.70 Up $0.00 $2.70 $2.69 72,900
10:55 AM $2.70 Up $0.02 $2.70 $2.68 96,600
10:54 AM $2.68 Up $0.00 $2.69 $2.68 52,100
10:53 AM $2.68 Down $ -0.01 $2.70 $2.68 126,200
10:52 AM $2.70 Down $ -0.03 $2.72 $2.69 233,900
10:51 AM $2.72 Down $0.00 $2.73 $2.72 165,600
10:50 AM $2.73 Down $0.00 $2.74 $2.73 119,500
10:49 AM $2.73 Up $0.00 $2.74 $2.73 7,100
10:48 AM $2.73 Up $0.00 $2.74 $2.73 13,500
10:47 AM $2.73 Down $ -0.01 $2.74 $2.73 15,900
10:46 AM $2.74 Down $0.00 $2.75 $2.73 42,600
10:45 AM $2.75 Up $0.02 $2.75 $2.73 134,700
10:44 AM $2.73 Up $0.01 $2.74 $2.72 86,000
10:43 AM $2.72 Down $ -0.02 $2.73 $2.72 144,300
10:42 AM $2.74 Down $0.00 $2.75 $2.73 101,900
10:41 AM $2.75 Down $ -0.01 $2.76 $2.75 60,300
10:40 AM $2.76 Up $0.00 $2.77 $2.75 139,800
10:39 AM $2.76 Up $0.01 $2.76 $2.74 420,500
10:38 AM $2.75 Up $0.01 $2.75 $2.74 59,700
10:37 AM $2.74 Up $0.01 $2.74 $2.73 33,400
10:36 AM $2.74 Down $ -0.01 $2.74 $2.73 10,700
10:35 AM $2.74 Up $0.01 $2.74 $2.73 154,100
10:34 AM $2.73 Up $0.02 $2.74 $2.72 264,500
10:33 AM $2.71 Up $0.01 $2.71 $2.70 21,900
10:32 AM $2.70 Down $ -0.01 $2.71 $2.70 17,600
10:31 AM $2.71 Up $0.00 $2.72 $2.71 95,500
10:30 AM $2.71 Up $0.00 $2.71 $2.70 75,300
10:29 AM $2.71 Up $0.00 $2.71 $2.70 11,000
10:28 AM $2.70 Down $ -0.01 $2.71 $2.70 165,800
10:27 AM $2.71 Up $0.00 $2.72 $2.70 145,800
10:26 AM $2.71 Down $ -0.01 $2.72 $2.70 126,900
10:25 AM $2.72 Up $0.01 $2.72 $2.71 148,100
10:24 AM $2.71 Up $0.01 $2.72 $2.70 351,200
10:23 AM $2.70 Up $0.01 $2.70 $2.69 65,400
10:22 AM $2.69 Up $0.00 $2.69 $2.68 28,200
10:21 AM $2.69 Up $0.01 $2.69 $2.68 48,800
10:20 AM $2.68 Up $0.00 $2.68 $2.67 51,700
10:19 AM $2.68 Down $ -0.01 $2.69 $2.68 43,100
10:18 AM $2.69 Up $0.02 $2.70 $2.67 193,400
10:17 AM $2.67 Up $0.01 $2.67 $2.66 2,800
10:16 AM $2.66 Up $0.00 $2.67 $2.66 77,200
10:15 AM $2.66 Down $ -0.01 $2.68 $2.66 71,300
10:14 AM $2.67 Up $0.02 $2.67 $2.66 85,800
10:13 AM $2.66 Up $0.00 $2.66 $2.65 67,700
10:12 AM $2.65 Down $ -0.01 $2.66 $2.65 37,900
10:11 AM $2.66 Up $0.01 $2.67 $2.65 246,300
10:10 AM $2.65 Up $0.00 $2.65 $2.64 39,700
10:09 AM $2.65 Up $0.00 $2.65 $2.64 79,600
10:08 AM $2.64 Up $0.01 $2.65 $2.63 109,300
10:07 AM $2.64 Down $ -0.02 $2.65 $2.64 100,500
10:06 AM $2.65 Up $0.00 $2.66 $2.64 184,800
10:05 AM $2.65 Down $ -0.01 $2.66 $2.65 14,900
10:04 AM $2.66 Up $0.01 $2.66 $2.65 20,500
10:03 AM $2.65 Down $ -0.03 $2.67 $2.64 314,100
10:02 AM $2.68 Up $0.00 $2.68 $2.67 147,500
10:01 AM $2.68 Up $0.01 $2.68 $2.66 70,100
10:00 AM $2.67 Down $ -0.01 $2.67 $2.67 102,200
09:59 AM $2.68 Up $0.02 $2.68 $2.67 107,400
09:58 AM $2.67 Up $0.02 $2.67 $2.65 132,900
09:57 AM $2.65 Down $0.00 $2.66 $2.64 194,700
09:56 AM $2.66 Down $ -0.02 $2.68 $2.65 203,400
09:55 AM $2.67 Down $ -0.03 $2.70 $2.67 216,600
09:54 AM $2.70 Up $0.01 $2.70 $2.69 128,800
09:53 AM $2.69 Down $ -0.01 $2.70 $2.69 50,200
09:52 AM $2.70 Up $0.02 $2.70 $2.68 99,200
09:51 AM $2.68 Up $0.03 $2.69 $2.65 278,400
09:50 AM $2.65 Down $ -0.07 $2.72 $2.65 568,700
09:49 AM $2.72 Down $ -0.03 $2.75 $2.72 375,900
09:48 AM $2.75 Down $ -0.01 $2.76 $2.75 210,000
09:47 AM $2.76 Up $0.02 $2.76 $2.73 355,300
09:46 AM $2.74 Up $0.03 $2.74 $2.71 163,500
09:45 AM $2.71 Up $0.03 $2.71 $2.69 293,200
09:44 AM $2.68 Up $0.02 $2.69 $2.65 295,900
09:43 AM $2.66 Up $0.01 $2.67 $2.65 132,600
09:42 AM $2.65 Down $ -0.02 $2.67 $2.65 28,100
09:41 AM $2.67 Up $0.00 $2.67 $2.65 249,100
09:40 AM $2.67 Down $ -0.02 $2.71 $2.65 608,800
09:39 AM $2.69 Up $0.05 $2.69 $2.64 357,900
09:38 AM $2.64 Up $0.03 $2.65 $2.62 414,500
09:37 AM $2.61 Up $0.03 $2.62 $2.57 630,400
09:36 AM $2.58 Up $0.02 $2.58 $2.56 219,000
09:35 AM $2.56 Up $0.05 $2.56 $2.52 372,100
09:34 AM $2.51 Up $0.00 $2.51 $2.50 139,200
09:33 AM $2.51 Up $0.01 $2.51 $2.48 187,800
09:32 AM $2.50 Up $0.02 $2.50 $2.48 100,100
09:31 AM $2.49 Down $ -0.02 $2.51 $2.48 164,700
09:30 AM $2.51 Down $0.00 $2.52 $2.49 1,057,800
Previous close $2.51

One month history

Date Closing Opening High Low Volume
15-02-2019 $2.50 $2.70 $2.70 $2.49 11,277,100
14-02-2019 $2.51 $2.40 $2.53 $2.38 17,972,600
13-02-2019 $2.04 $2.01 $2.04 $2.00 2,695,500
12-02-2019 $2.02 $1.98 $2.04 $1.95 5,965,700
11-02-2019 $2.00 $2.05 $2.07 $1.99 5,137,700
08-02-2019 $2.06 $2.07 $2.10 $2.05 2,277,600
07-02-2019 $2.15 $2.15 $2.16 $2.08 4,470,500
06-02-2019 $2.05 $2.02 $2.08 $2.02 9,402,600
05-02-2019 $1.93 $1.90 $1.94 $1.89 2,667,000
04-02-2019 $1.91 $1.92 $1.93 $1.91 2,266,300
01-02-2019 $1.97 $1.97 $1.98 $1.96 2,358,800
31-01-2019 $1.99 $1.93 $2.01 $1.93 9,215,800
30-01-2019 $1.94 $1.94 $1.95 $1.92 3,114,100
29-01-2019 $1.90 $1.95 $1.95 $1.90 5,787,000
28-01-2019 $1.95 $1.96 $1.99 $1.92 6,319,658
25-01-2019 $2.00 $1.97 $2.02 $1.96 5,916,400
24-01-2019 $1.93 $2.00 $2.01 $1.92 7,162,300
23-01-2019 $2.02 $2.04 $2.05 $2.02 2,839,700
22-01-2019 $2.06 $2.07 $2.10 $2.05 2,302,300
21-01-2019 $2.09 $2.07 $2.09 $2.06 562,300
18-01-2019 $2.10 $2.14 $2.15 $2.09 7,788,900
17-01-2019 $2.09 $2.03 $2.12 $2.03 8,127,900
16-01-2019 $2.02 $2.04 $2.04 $1.99 12,611,900
15-01-2019 $2.11 $2.13 $2.14 $2.11 3,141,700
14-01-2019 $2.12 $2.15 $2.16 $2.11 2,835,700
11-01-2019 $2.17 $2.22 $2.22 $2.16 4,881,500
10-01-2019 $2.23 $2.25 $2.26 $2.22 5,541,700
09-01-2019 $2.28 $2.26 $2.29 $2.24 6,495,100
08-01-2019 $2.14 $2.18 $2.21 $2.14 3,524,000
07-01-2019 $2.21 $2.24 $2.24 $2.19 4,299,500
Graphs are not available, please refer to the detailed table
Back to top