Quotes and Market Data
Find a quote
BOMBARDIER INC., CL. B, SV
87.81 Up 3.31 (3.77 %)
Delayed : 2025/05/08 17:40:00
- Previous close $84.50
- Opening $86.00
- Price Ask $87.43
- Price Bid $87.43
- Size Bid 1
- Size Ask 1
- Today High $88.53
- Today Low $84.65
- 52 Weeks High $113.60
- 52 Weeks Low $71.00
- Volume 453,283
Fundamentals
- P/E Ratio : 23.19
- Earnings/Share : 0.72
- Dividends/Share : $0.63
- Current Div. Yield : N/A
- Market Cap (M) : 8,592.73
- Shares Out (M) : 97.97
- Exchange : XTSE
- Ex Dividend Date : 2014/12/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $87.81 | Up $0.04 | $87.81 | $87.81 | 10,500 |
| 03:59 PM | $87.77 | Up $0.07 | $87.84 | $87.72 | 2,700 |
| 03:58 PM | $87.70 | Down $ -0.07 | $87.79 | $87.69 | 5,400 |
| 03:57 PM | $87.77 | Up $0.10 | $87.77 | $87.67 | 4,000 |
| 03:56 PM | $87.67 | Down $ -0.14 | $87.80 | $87.67 | 3,600 |
| 03:55 PM | $87.81 | Down $ -0.16 | $87.91 | $87.81 | 1,600 |
| 03:54 PM | $87.97 | Up $0.01 | $87.98 | $87.93 | 1,400 |
| 03:53 PM | $87.96 | Down $ -0.01 | $88.03 | $87.96 | 3,400 |
| 03:52 PM | $87.97 | Down $ -0.03 | $87.97 | $87.97 | 100 |
| 03:51 PM | $88.00 | Down $ -0.05 | $88.00 | $88.00 | 700 |
| 03:50 PM | $88.05 | Up $0.00 | $88.10 | $87.95 | 2,300 |
| 03:49 PM | $88.05 | Up $0.00 | $88.05 | $88.05 | 1,000 |
| 03:48 PM | $88.05 | Down $ -0.09 | $88.15 | $88.05 | 1,600 |
| 03:47 PM | $88.14 | Up $0.02 | $88.14 | $88.05 | 2,800 |
| 03:46 PM | $88.12 | Down $ -0.05 | $88.12 | $88.12 | 400 |
| 03:45 PM | $88.17 | Down $ -0.11 | $88.34 | $88.17 | 2,900 |
| 03:44 PM | $88.28 | Down $ -0.06 | $88.33 | $88.28 | 2,100 |
| 03:41 PM | $88.34 | Down $ -0.17 | $88.48 | $88.34 | 1,400 |
| 03:41 PM | $88.34 | Up $0.00 | $88.48 | $88.34 | 0 |
| 03:41 PM | $88.34 | Up $0.00 | $88.48 | $88.34 | 0 |
| 03:40 PM | $88.51 | Up $0.11 | $88.51 | $88.37 | 5,800 |
| 03:39 PM | $88.40 | Up $0.01 | $88.43 | $88.40 | 1,100 |
| 03:35 PM | $88.39 | Down $ -0.06 | $88.48 | $88.39 | 1,200 |
| 03:35 PM | $88.39 | Up $0.00 | $88.48 | $88.39 | 0 |
| 03:35 PM | $88.39 | Up $0.00 | $88.48 | $88.39 | 0 |
| 03:35 PM | $88.39 | Up $0.00 | $88.48 | $88.39 | 0 |
| 03:34 PM | $88.45 | Up $0.00 | $88.45 | $88.42 | 300 |
| 03:33 PM | $88.45 | Down $ -0.08 | $88.48 | $88.45 | 1,000 |
| 03:31 PM | $88.53 | Up $0.13 | $88.53 | $88.48 | 800 |
| 03:31 PM | $88.53 | Up $0.00 | $88.53 | $88.48 | 0 |
| 03:30 PM | $88.40 | Down $ -0.09 | $88.50 | $88.40 | 4,200 |
| 03:29 PM | $88.49 | Up $0.01 | $88.49 | $88.49 | 100 |
| 03:28 PM | $88.48 | Up $0.07 | $88.48 | $88.48 | 200 |
| 03:27 PM | $88.41 | Down $ -0.03 | $88.44 | $88.41 | 200 |
| 03:26 PM | $88.45 | Down $ -0.02 | $88.45 | $88.38 | 1,200 |
| 03:25 PM | $88.46 | Up $0.08 | $88.46 | $88.43 | 900 |
| 03:24 PM | $88.38 | Up $0.03 | $88.38 | $88.38 | 200 |
| 03:23 PM | $88.35 | Down $ -0.03 | $88.40 | $88.35 | 2,100 |
| 03:22 PM | $88.38 | Up $0.08 | $88.38 | $88.35 | 1,000 |
| 03:21 PM | $88.30 | Up $0.19 | $88.30 | $88.12 | 2,700 |
| 03:20 PM | $88.11 | Up $0.11 | $88.11 | $87.99 | 2,400 |
| 03:19 PM | $88.00 | Up $0.06 | $88.00 | $88.00 | 100 |
| 03:18 PM | $87.95 | Up $0.01 | $87.95 | $87.95 | 100 |
| 03:16 PM | $87.93 | Down $ -0.05 | $88.02 | $87.93 | 700 |
| 03:16 PM | $87.93 | Up $0.00 | $88.02 | $87.93 | 0 |
| 03:13 PM | $87.98 | Down $ -0.07 | $88.02 | $87.98 | 700 |
| 03:13 PM | $87.98 | Up $0.00 | $88.02 | $87.98 | 0 |
| 03:13 PM | $87.98 | Up $0.00 | $88.02 | $87.98 | 0 |
| 03:12 PM | $88.05 | Up $0.18 | $88.08 | $87.97 | 1,300 |
| 03:10 PM | $87.87 | Down $ -0.10 | $87.87 | $87.87 | 100 |
| 03:10 PM | $87.87 | Up $0.00 | $87.87 | $87.87 | 0 |
| 03:09 PM | $87.97 | Up $0.02 | $87.97 | $87.97 | 100 |
| 03:08 PM | $87.95 | Down $ -0.09 | $88.07 | $87.95 | 2,900 |
| 03:07 PM | $88.04 | Down $ -0.07 | $88.10 | $88.02 | 6,600 |
| 03:06 PM | $88.11 | Down $ -0.01 | $88.17 | $88.11 | 1,100 |
| 03:05 PM | $88.12 | Down $ -0.03 | $88.12 | $88.05 | 3,000 |
| 03:04 PM | $88.15 | Up $0.11 | $88.17 | $88.10 | 500 |
| 03:03 PM | $88.04 | Up $0.01 | $88.04 | $88.04 | 300 |
| 03:02 PM | $88.03 | Up $0.09 | $88.11 | $87.94 | 2,700 |
| 03:00 PM | $87.94 | Down $ -0.10 | $87.98 | $87.93 | 700 |
| 03:00 PM | $87.94 | Up $0.00 | $87.98 | $87.93 | 0 |
| 02:59 PM | $88.04 | Down $ -0.06 | $88.04 | $88.04 | 400 |
| 02:58 PM | $88.10 | Up $0.09 | $88.10 | $88.10 | 900 |
| 02:57 PM | $88.01 | Down $ -0.10 | $88.14 | $88.01 | 2,000 |
| 02:56 PM | $88.11 | Down $ -0.09 | $88.17 | $88.11 | 1,100 |
| 02:54 PM | $88.21 | Down $0.00 | $88.21 | $88.20 | 700 |
| 02:54 PM | $88.21 | Up $0.00 | $88.21 | $88.20 | 0 |
| 02:53 PM | $88.21 | Up $0.05 | $88.21 | $88.21 | 100 |
| 02:51 PM | $88.16 | Down $ -0.02 | $88.34 | $88.09 | 17,000 |
| 02:51 PM | $88.16 | Up $0.00 | $88.34 | $88.09 | 0 |
| 02:50 PM | $88.18 | Up $0.04 | $88.18 | $88.18 | 100 |
| 02:49 PM | $88.14 | Up $0.06 | $88.14 | $88.12 | 600 |
| 02:47 PM | $88.08 | Up $0.06 | $88.08 | $88.00 | 1,000 |
| 02:47 PM | $88.08 | Up $0.00 | $88.08 | $88.00 | 0 |
| 02:45 PM | $88.02 | Up $0.00 | $88.10 | $88.02 | 1,500 |
| 02:45 PM | $88.02 | Up $0.00 | $88.10 | $88.02 | 0 |
| 02:43 PM | $88.02 | Down $ -0.11 | $88.10 | $88.02 | 1,000 |
| 02:43 PM | $88.02 | Up $0.00 | $88.10 | $88.02 | 0 |
| 02:42 PM | $88.13 | Up $0.02 | $88.15 | $88.13 | 500 |
| 02:41 PM | $88.11 | Down $ -0.06 | $88.11 | $88.11 | 400 |
| 02:40 PM | $88.17 | Up $0.00 | $88.23 | $88.10 | 1,600 |
| 02:39 PM | $88.17 | Up $0.11 | $88.17 | $88.08 | 1,200 |
| 02:38 PM | $88.06 | Up $0.07 | $88.06 | $88.06 | 100 |
| 02:37 PM | $87.99 | Down $ -0.08 | $88.01 | $87.99 | 400 |
| 02:36 PM | $88.07 | Up $0.00 | $88.08 | $88.01 | 2,300 |
| 02:35 PM | $88.07 | Up $0.02 | $88.07 | $88.07 | 100 |
| 02:34 PM | $88.05 | Down $ -0.06 | $88.17 | $88.05 | 600 |
| 02:33 PM | $88.11 | Down $ -0.09 | $88.11 | $88.11 | 100 |
| 02:32 PM | $88.20 | Up $0.06 | $88.20 | $88.14 | 400 |
| 02:31 PM | $88.14 | Up $0.05 | $88.14 | $88.14 | 100 |
| 02:30 PM | $88.09 | Down $ -0.05 | $88.10 | $88.09 | 900 |
| 02:29 PM | $88.14 | Down $ -0.02 | $88.29 | $88.14 | 4,600 |
| 02:28 PM | $88.16 | Up $0.01 | $88.16 | $88.16 | 200 |
| 02:26 PM | $88.15 | Down $ -0.03 | $88.20 | $88.15 | 1,500 |
| 02:26 PM | $88.15 | Up $0.00 | $88.20 | $88.15 | 0 |
| 02:25 PM | $88.18 | Up $0.04 | $88.18 | $88.18 | 100 |
| 02:24 PM | $88.14 | Down $ -0.08 | $88.20 | $88.14 | 2,100 |
| 02:23 PM | $88.22 | Up $0.11 | $88.22 | $88.12 | 2,100 |
| 02:22 PM | $88.11 | Up $0.09 | $88.11 | $88.02 | 2,400 |
| 02:21 PM | $88.02 | Up $0.01 | $88.02 | $88.01 | 400 |
| 02:20 PM | $88.01 | Up $0.02 | $88.01 | $87.99 | 700 |
| 02:19 PM | $87.99 | Up $0.02 | $88.04 | $87.99 | 1,000 |
| 02:18 PM | $87.97 | Up $0.01 | $87.97 | $87.97 | 600 |
| 02:16 PM | $87.96 | Down $ -0.04 | $88.08 | $87.96 | 4,600 |
| 02:16 PM | $87.96 | Up $0.00 | $88.08 | $87.96 | 0 |
| 02:15 PM | $88.00 | Up $0.13 | $88.00 | $87.89 | 1,700 |
| 02:14 PM | $87.87 | Down $ -0.09 | $87.95 | $87.87 | 1,300 |
| 02:12 PM | $87.96 | Down $ -0.03 | $87.96 | $87.96 | 100 |
| 02:12 PM | $87.96 | Up $0.00 | $87.96 | $87.96 | 0 |
| 02:10 PM | $87.99 | Up $0.04 | $87.99 | $87.99 | 300 |
| 02:10 PM | $87.99 | Up $0.00 | $87.99 | $87.99 | 0 |
| 02:09 PM | $87.95 | Up $0.02 | $87.95 | $87.95 | 100 |
| 02:07 PM | $87.93 | Down $ -0.01 | $87.93 | $87.93 | 100 |
| 02:07 PM | $87.93 | Up $0.00 | $87.93 | $87.93 | 0 |
| 02:06 PM | $87.94 | Down $ -0.10 | $87.95 | $87.89 | 4,200 |
| 02:04 PM | $88.04 | Up $0.19 | $88.04 | $87.88 | 3,200 |
| 02:04 PM | $88.04 | Up $0.00 | $88.04 | $87.88 | 0 |
| 02:03 PM | $87.85 | Down $ -0.14 | $87.95 | $87.85 | 800 |
| 02:02 PM | $87.99 | Down $ -0.05 | $87.99 | $87.99 | 400 |
| 02:00 PM | $88.04 | Up $0.12 | $88.04 | $87.95 | 1,600 |
| 02:00 PM | $88.04 | Up $0.00 | $88.04 | $87.95 | 0 |
| 01:59 PM | $87.92 | Down $ -0.08 | $87.92 | $87.92 | 500 |
| 01:58 PM | $88.00 | Up $0.02 | $88.00 | $88.00 | 100 |
| 01:57 PM | $87.98 | Up $0.15 | $87.98 | $87.75 | 2,600 |
| 01:56 PM | $87.83 | Up $0.01 | $87.86 | $87.83 | 600 |
| 01:55 PM | $87.82 | Down $ -0.04 | $87.91 | $87.82 | 2,300 |
| 01:54 PM | $87.86 | Down $ -0.04 | $87.86 | $87.86 | 100 |
| 01:53 PM | $87.90 | Up $0.01 | $87.90 | $87.90 | 100 |
| 01:51 PM | $87.89 | Up $0.02 | $87.89 | $87.83 | 300 |
| 01:51 PM | $87.89 | Up $0.00 | $87.89 | $87.83 | 0 |
| 01:49 PM | $87.87 | Up $0.04 | $87.87 | $87.86 | 600 |
| 01:49 PM | $87.87 | Up $0.00 | $87.87 | $87.86 | 0 |
| 01:48 PM | $87.83 | Down $ -0.05 | $87.85 | $87.83 | 900 |
| 01:47 PM | $87.88 | Up $0.00 | $87.88 | $87.88 | 100 |
| 01:46 PM | $87.88 | Down $ -0.23 | $87.96 | $87.88 | 500 |
| 01:45 PM | $88.11 | Down $ -0.03 | $88.11 | $88.05 | 600 |
| 01:43 PM | $88.14 | Down $ -0.11 | $88.25 | $88.12 | 2,900 |
| 01:43 PM | $88.14 | Up $0.00 | $88.25 | $88.12 | 0 |
| 01:42 PM | $88.25 | Up $0.05 | $88.25 | $88.24 | 300 |
| 01:41 PM | $88.20 | Down $ -0.01 | $88.21 | $88.20 | 500 |
| 01:39 PM | $88.21 | Up $0.16 | $88.21 | $88.01 | 3,100 |
| 01:39 PM | $88.21 | Up $0.00 | $88.21 | $88.01 | 0 |
| 01:38 PM | $88.05 | Up $0.05 | $88.05 | $88.04 | 300 |
| 01:37 PM | $88.00 | Up $0.09 | $88.02 | $87.98 | 600 |
| 01:35 PM | $87.91 | Down $ -0.02 | $87.91 | $87.91 | 400 |
| 01:35 PM | $87.91 | Up $0.00 | $87.91 | $87.91 | 0 |
| 01:34 PM | $87.93 | Down $ -0.07 | $87.93 | $87.90 | 1,000 |
| 01:32 PM | $88.00 | Up $0.02 | $88.00 | $87.98 | 700 |
| 01:32 PM | $88.00 | Up $0.00 | $88.00 | $87.98 | 0 |
| 01:30 PM | $87.98 | Down $ -0.02 | $88.08 | $87.98 | 2,200 |
| 01:30 PM | $87.98 | Up $0.00 | $88.08 | $87.98 | 0 |
| 01:29 PM | $88.00 | Up $0.28 | $88.00 | $87.82 | 6,000 |
| 01:28 PM | $87.72 | Down $ -0.05 | $87.72 | $87.72 | 100 |
| 01:27 PM | $87.77 | Up $0.07 | $87.77 | $87.76 | 200 |
| 01:25 PM | $87.70 | Down $ -0.01 | $87.70 | $87.70 | 400 |
| 01:25 PM | $87.70 | Up $0.00 | $87.70 | $87.70 | 0 |
| 01:24 PM | $87.71 | Up $0.00 | $87.75 | $87.71 | 800 |
| 01:23 PM | $87.71 | Up $0.01 | $87.71 | $87.71 | 500 |
| 01:21 PM | $87.70 | Down $ -0.04 | $87.70 | $87.70 | 400 |
| 01:21 PM | $87.70 | Up $0.00 | $87.70 | $87.70 | 0 |
| 01:20 PM | $87.74 | Up $0.00 | $87.77 | $87.74 | 600 |
| 01:19 PM | $87.74 | Up $0.05 | $87.75 | $87.68 | 4,900 |
| 01:18 PM | $87.69 | Up $0.04 | $87.69 | $87.65 | 1,600 |
| 01:17 PM | $87.65 | Up $0.05 | $87.65 | $87.59 | 3,300 |
| 01:16 PM | $87.60 | Down $ -0.05 | $87.60 | $87.56 | 700 |
| 01:14 PM | $87.65 | Down $ -0.08 | $87.68 | $87.65 | 1,000 |
| 01:14 PM | $87.65 | Up $0.00 | $87.68 | $87.65 | 0 |
| 01:13 PM | $87.73 | Up $0.12 | $87.73 | $87.65 | 800 |
| 01:12 PM | $87.61 | Down $ -0.19 | $87.77 | $87.61 | 1,100 |
| 01:11 PM | $87.80 | Down $ -0.01 | $87.89 | $87.80 | 200 |
| 01:08 PM | $87.81 | Up $0.06 | $87.93 | $87.80 | 2,000 |
| 01:08 PM | $87.81 | Up $0.00 | $87.93 | $87.80 | 0 |
| 01:08 PM | $87.81 | Up $0.00 | $87.93 | $87.80 | 0 |
| 01:07 PM | $87.75 | Down $ -0.02 | $87.75 | $87.73 | 800 |
| 01:06 PM | $87.77 | Down $ -0.04 | $87.79 | $87.77 | 300 |
| 01:05 PM | $87.81 | Up $0.07 | $87.81 | $87.64 | 6,300 |
| 01:04 PM | $87.74 | Up $0.20 | $87.74 | $87.66 | 300 |
| 01:03 PM | $87.54 | Up $0.03 | $87.54 | $87.54 | 200 |
| 01:01 PM | $87.51 | Down $ -0.15 | $87.61 | $87.50 | 1,000 |
| 01:01 PM | $87.51 | Up $0.00 | $87.61 | $87.50 | 0 |
| 12:59 PM | $87.66 | Down $ -0.09 | $87.70 | $87.66 | 1,600 |
| 12:59 PM | $87.66 | Up $0.00 | $87.70 | $87.66 | 0 |
| 12:58 PM | $87.75 | Down $ -0.03 | $87.75 | $87.70 | 2,100 |
| 12:57 PM | $87.78 | Down $ -0.09 | $87.92 | $87.78 | 1,700 |
| 12:56 PM | $87.87 | Down $ -0.08 | $87.87 | $87.87 | 100 |
| 12:54 PM | $87.95 | Up $0.20 | $87.99 | $87.84 | 9,100 |
| 12:54 PM | $87.95 | Up $0.00 | $87.99 | $87.84 | 0 |
| 12:53 PM | $87.75 | Down $ -0.02 | $87.87 | $87.70 | 5,100 |
| 12:52 PM | $87.77 | Up $0.01 | $87.80 | $87.77 | 500 |
| 12:51 PM | $87.76 | Up $0.10 | $87.76 | $87.70 | 800 |
| 12:49 PM | $87.66 | Up $0.06 | $87.66 | $87.65 | 700 |
| 12:49 PM | $87.66 | Up $0.00 | $87.66 | $87.65 | 0 |
| 12:48 PM | $87.60 | Up $0.08 | $87.60 | $87.60 | 200 |
| 12:47 PM | $87.52 | Down $ -0.06 | $87.52 | $87.52 | 300 |
| 12:46 PM | $87.58 | Up $0.03 | $87.61 | $87.56 | 1,900 |
| 12:45 PM | $87.55 | Down $ -0.15 | $87.67 | $87.37 | 8,700 |
| 12:44 PM | $87.70 | Up $0.12 | $87.71 | $87.62 | 1,900 |
| 12:43 PM | $87.58 | Up $0.08 | $87.58 | $87.50 | 2,600 |
| 12:42 PM | $87.50 | Down $ -0.10 | $87.50 | $87.45 | 500 |
| 12:41 PM | $87.60 | Up $0.22 | $87.71 | $87.35 | 14,400 |
| 12:39 PM | $87.38 | Up $0.05 | $87.43 | $87.36 | 3,400 |
| 12:39 PM | $87.38 | Up $0.00 | $87.43 | $87.36 | 0 |
| 12:38 PM | $87.33 | Up $0.03 | $87.40 | $87.31 | 1,200 |
| 12:37 PM | $87.30 | Up $0.12 | $87.30 | $87.23 | 800 |
| 12:36 PM | $87.18 | Up $0.01 | $87.18 | $87.18 | 100 |
| 12:35 PM | $87.17 | Down $ -0.11 | $87.23 | $87.17 | 1,100 |
| 12:33 PM | $87.28 | Up $0.04 | $87.28 | $87.18 | 3,500 |
| 12:33 PM | $87.28 | Up $0.00 | $87.28 | $87.18 | 0 |
| 12:32 PM | $87.24 | Up $0.01 | $87.24 | $87.18 | 1,000 |
| 12:30 PM | $87.23 | Up $0.27 | $87.23 | $87.05 | 1,400 |
| 12:30 PM | $87.23 | Up $0.00 | $87.23 | $87.05 | 0 |
| 12:29 PM | $86.96 | Down $ -0.04 | $86.96 | $86.96 | 400 |
| 12:26 PM | $87.00 | Up $0.01 | $87.04 | $86.87 | 5,400 |
| 12:26 PM | $87.00 | Up $0.00 | $87.04 | $86.87 | 0 |
| 12:26 PM | $87.00 | Up $0.00 | $87.04 | $86.87 | 0 |
| 12:25 PM | $86.99 | Down $ -0.09 | $87.07 | $86.95 | 2,000 |
| 12:22 PM | $87.08 | Up $0.08 | $87.08 | $86.97 | 1,000 |
| 12:22 PM | $87.08 | Up $0.00 | $87.08 | $86.97 | 0 |
| 12:22 PM | $87.08 | Up $0.00 | $87.08 | $86.97 | 0 |
| 12:21 PM | $87.00 | Down $ -0.11 | $87.02 | $87.00 | 800 |
| 12:20 PM | $87.11 | Up $0.01 | $87.25 | $86.99 | 5,000 |
| 12:16 PM | $87.10 | Up $0.04 | $87.10 | $87.10 | 100 |
| 12:16 PM | $87.10 | Up $0.00 | $87.10 | $87.10 | 0 |
| 12:16 PM | $87.10 | Up $0.00 | $87.10 | $87.10 | 0 |
| 12:16 PM | $87.10 | Up $0.00 | $87.10 | $87.10 | 0 |
| 12:15 PM | $87.06 | Up $0.06 | $87.06 | $87.06 | 200 |
| 12:14 PM | $87.00 | Up $0.00 | $87.18 | $87.00 | 1,600 |
| 12:12 PM | $87.00 | Up $0.01 | $87.12 | $86.99 | 5,400 |
| 12:12 PM | $87.00 | Up $0.00 | $87.12 | $86.99 | 0 |
| 12:11 PM | $86.99 | Up $0.13 | $86.99 | $86.84 | 1,000 |
| 12:10 PM | $86.86 | Up $0.37 | $86.86 | $86.71 | 600 |
| 12:08 PM | $86.49 | Down $ -0.49 | $86.87 | $86.49 | 4,000 |
| 12:08 PM | $86.49 | Up $0.00 | $86.87 | $86.49 | 0 |
| 12:07 PM | $86.98 | Up $1.01 | $86.98 | $86.14 | 9,500 |
| 12:05 PM | $85.98 | Up $0.00 | $85.98 | $85.79 | 200 |
| 12:05 PM | $85.98 | Up $0.00 | $85.98 | $85.79 | 0 |
| 12:02 PM | $85.98 | Up $0.19 | $85.98 | $85.79 | 200 |
| 12:02 PM | $85.98 | Up $0.00 | $85.98 | $85.79 | 0 |
| 12:02 PM | $85.98 | Up $0.00 | $85.98 | $85.79 | 0 |
| 11:55 AM | $85.78 | Down $ -0.32 | $85.78 | $85.78 | 100 |
| 11:55 AM | $85.78 | Up $0.00 | $85.78 | $85.78 | 0 |
| 11:55 AM | $85.78 | Up $0.00 | $85.78 | $85.78 | 0 |
| 11:55 AM | $85.78 | Up $0.00 | $85.78 | $85.78 | 0 |
| 11:55 AM | $85.78 | Up $0.00 | $85.78 | $85.78 | 0 |
| 11:55 AM | $85.78 | Up $0.00 | $85.78 | $85.78 | 0 |
| 11:55 AM | $85.78 | Up $0.00 | $85.78 | $85.78 | 0 |
| 11:49 AM | $86.10 | Down $ -0.02 | $86.10 | $86.10 | 300 |
| 11:49 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 11:49 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 11:49 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 11:49 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 11:49 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 11:47 AM | $86.12 | Down $ -0.10 | $86.12 | $86.11 | 400 |
| 11:47 AM | $86.12 | Up $0.00 | $86.12 | $86.11 | 0 |
| 11:46 AM | $86.22 | Down $ -0.08 | $86.22 | $86.22 | 100 |
| 11:45 AM | $86.30 | Down $ -0.10 | $86.50 | $86.30 | 3,400 |
| 11:44 AM | $86.40 | Down $ -0.05 | $86.44 | $86.40 | 200 |
| 11:43 AM | $86.45 | Up $0.04 | $86.45 | $86.43 | 800 |
| 11:42 AM | $86.41 | Down $ -0.03 | $86.41 | $86.37 | 200 |
| 11:41 AM | $86.44 | Up $0.06 | $86.44 | $86.42 | 500 |
| 11:40 AM | $86.38 | Up $0.15 | $86.38 | $86.23 | 1,900 |
| 11:39 AM | $86.23 | Up $0.02 | $86.23 | $86.22 | 200 |
| 11:38 AM | $86.21 | Up $0.01 | $86.21 | $86.21 | 100 |
| 11:37 AM | $86.20 | Up $0.00 | $86.20 | $86.20 | 100 |
| 11:36 AM | $86.20 | Up $0.00 | $86.20 | $86.20 | 100 |
| 11:35 AM | $86.20 | Up $0.01 | $86.20 | $86.20 | 100 |
| 11:34 AM | $86.19 | Up $0.09 | $86.19 | $86.10 | 700 |
| 11:32 AM | $86.10 | Up $0.36 | $86.10 | $85.88 | 3,000 |
| 11:32 AM | $86.10 | Up $0.00 | $86.10 | $85.88 | 0 |
| 11:31 AM | $85.74 | Down $ -0.09 | $85.74 | $85.74 | 100 |
| 11:29 AM | $85.83 | Down $ -0.06 | $85.87 | $85.83 | 500 |
| 11:29 AM | $85.83 | Up $0.00 | $85.87 | $85.83 | 0 |
| 11:28 AM | $85.89 | Down $ -0.18 | $86.07 | $85.89 | 1,600 |
| 11:27 AM | $86.07 | Up $0.21 | $86.07 | $86.00 | 1,800 |
| 11:26 AM | $85.86 | Up $0.03 | $85.86 | $85.80 | 1,100 |
| 11:25 AM | $85.83 | Up $0.07 | $85.83 | $85.83 | 100 |
| 11:24 AM | $85.76 | Up $0.06 | $85.76 | $85.76 | 100 |
| 11:23 AM | $85.70 | Up $0.00 | $85.70 | $85.65 | 300 |
| 11:21 AM | $85.70 | Up $0.10 | $85.70 | $85.68 | 900 |
| 11:21 AM | $85.70 | Up $0.00 | $85.70 | $85.68 | 0 |
| 11:20 AM | $85.60 | Up $0.12 | $85.60 | $85.54 | 700 |
| 11:15 AM | $85.48 | Up $0.15 | $85.48 | $85.48 | 300 |
| 11:15 AM | $85.48 | Up $0.00 | $85.48 | $85.48 | 0 |
| 11:15 AM | $85.48 | Up $0.00 | $85.48 | $85.48 | 0 |
| 11:15 AM | $85.48 | Up $0.00 | $85.48 | $85.48 | 0 |
| 11:15 AM | $85.48 | Up $0.00 | $85.48 | $85.48 | 0 |
| 11:14 AM | $85.33 | Down $ -0.01 | $85.33 | $85.33 | 100 |
| 11:13 AM | $85.34 | Down $ -0.32 | $85.40 | $85.34 | 700 |
| 11:12 AM | $85.66 | Up $0.17 | $85.66 | $85.54 | 200 |
| 11:08 AM | $85.49 | Up $0.31 | $85.50 | $85.25 | 700 |
| 11:08 AM | $85.49 | Up $0.00 | $85.50 | $85.25 | 0 |
| 11:08 AM | $85.49 | Up $0.00 | $85.50 | $85.25 | 0 |
| 11:08 AM | $85.49 | Up $0.00 | $85.50 | $85.25 | 0 |
| 11:07 AM | $85.18 | Up $0.10 | $85.18 | $85.18 | 100 |
| 11:06 AM | $85.08 | Up $0.05 | $85.08 | $85.07 | 300 |
| 11:05 AM | $85.03 | Up $0.11 | $85.03 | $84.91 | 500 |
| 11:04 AM | $84.92 | Down $ -0.03 | $84.95 | $84.92 | 200 |
| 11:02 AM | $84.95 | Down $ -0.10 | $85.07 | $84.93 | 1,700 |
| 11:02 AM | $84.95 | Up $0.00 | $85.07 | $84.93 | 0 |
| 11:01 AM | $85.05 | Up $0.39 | $85.05 | $85.02 | 900 |
| 10:58 AM | $84.66 | Down $ -0.14 | $84.66 | $84.66 | 100 |
| 10:58 AM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 10:58 AM | $84.66 | Up $0.00 | $84.66 | $84.66 | 0 |
| 10:56 AM | $84.80 | Down $ -0.02 | $84.93 | $84.80 | 400 |
| 10:56 AM | $84.80 | Up $0.00 | $84.93 | $84.80 | 0 |
| 10:55 AM | $84.82 | Down $ -0.06 | $84.82 | $84.82 | 100 |
| 10:54 AM | $84.88 | Up $0.07 | $84.88 | $84.79 | 1,800 |
| 10:53 AM | $84.81 | Down $ -0.42 | $85.19 | $84.80 | 2,300 |
| 10:51 AM | $85.23 | Down $ -0.02 | $85.26 | $85.23 | 700 |
| 10:51 AM | $85.23 | Up $0.00 | $85.26 | $85.23 | 0 |
| 10:50 AM | $85.25 | Down $ -0.19 | $85.25 | $85.25 | 100 |
| 10:45 AM | $85.44 | Up $0.07 | $85.44 | $85.44 | 200 |
| 10:45 AM | $85.44 | Up $0.00 | $85.44 | $85.44 | 0 |
| 10:45 AM | $85.44 | Up $0.00 | $85.44 | $85.44 | 0 |
| 10:45 AM | $85.44 | Up $0.00 | $85.44 | $85.44 | 0 |
| 10:45 AM | $85.44 | Up $0.00 | $85.44 | $85.44 | 0 |
| 10:44 AM | $85.37 | Down $ -0.06 | $85.37 | $85.11 | 1,500 |
| 10:42 AM | $85.43 | Down $ -0.12 | $85.43 | $85.43 | 100 |
| 10:42 AM | $85.43 | Up $0.00 | $85.43 | $85.43 | 0 |
| 10:41 AM | $85.55 | Down $ -0.15 | $85.55 | $85.55 | 300 |
| 10:37 AM | $85.70 | Down $ -0.04 | $85.70 | $85.70 | 200 |
| 10:37 AM | $85.70 | Up $0.00 | $85.70 | $85.70 | 0 |
| 10:37 AM | $85.70 | Up $0.00 | $85.70 | $85.70 | 0 |
| 10:37 AM | $85.70 | Up $0.00 | $85.70 | $85.70 | 0 |
| 10:36 AM | $85.74 | Down $ -0.20 | $85.85 | $85.74 | 1,200 |
| 10:35 AM | $85.94 | Down $ -0.05 | $86.07 | $85.94 | 3,200 |
| 10:33 AM | $85.99 | Up $0.04 | $85.99 | $85.96 | 400 |
| 10:33 AM | $85.99 | Up $0.00 | $85.99 | $85.96 | 0 |
| 10:32 AM | $85.95 | Up $0.10 | $85.95 | $85.89 | 1,400 |
| 10:31 AM | $85.85 | Up $0.00 | $85.85 | $85.85 | 100 |
| 10:30 AM | $85.85 | Up $0.05 | $85.85 | $85.80 | 1,500 |
| 10:29 AM | $85.80 | Up $0.07 | $85.80 | $85.73 | 800 |
| 10:28 AM | $85.73 | Up $0.13 | $85.73 | $85.62 | 700 |
| 10:27 AM | $85.60 | Up $0.10 | $85.60 | $85.60 | 200 |
| 10:26 AM | $85.50 | Down $ -0.08 | $85.60 | $85.50 | 1,300 |
| 10:25 AM | $85.58 | Up $0.00 | $85.58 | $85.58 | 100 |
| 10:24 AM | $85.58 | Up $0.47 | $85.58 | $85.13 | 1,200 |
| 10:21 AM | $85.11 | Up $0.11 | $85.11 | $85.08 | 200 |
| 10:21 AM | $85.11 | Up $0.00 | $85.11 | $85.08 | 0 |
| 10:21 AM | $85.11 | Up $0.00 | $85.11 | $85.08 | 0 |
| 10:19 AM | $85.00 | Up $0.09 | $85.00 | $84.91 | 1,000 |
| 10:19 AM | $85.00 | Up $0.00 | $85.00 | $84.91 | 0 |
| 10:17 AM | $84.91 | Up $0.15 | $84.91 | $84.79 | 800 |
| 10:17 AM | $84.91 | Up $0.00 | $84.91 | $84.79 | 0 |
| 10:12 AM | $84.76 | Up $0.00 | $84.76 | $84.75 | 300 |
| 10:12 AM | $84.76 | Up $0.00 | $84.76 | $84.75 | 0 |
| 10:12 AM | $84.76 | Up $0.00 | $84.76 | $84.75 | 0 |
| 10:12 AM | $84.76 | Up $0.00 | $84.76 | $84.75 | 0 |
| 10:12 AM | $84.76 | Up $0.00 | $84.76 | $84.75 | 0 |
| 10:11 AM | $84.76 | Down $ -0.49 | $85.15 | $84.76 | 2,500 |
| 10:08 AM | $85.25 | Down $ -0.20 | $85.30 | $85.25 | 400 |
| 10:08 AM | $85.25 | Up $0.00 | $85.30 | $85.25 | 0 |
| 10:08 AM | $85.25 | Up $0.00 | $85.30 | $85.25 | 0 |
| 10:06 AM | $85.45 | Up $0.15 | $85.45 | $85.44 | 400 |
| 10:06 AM | $85.45 | Up $0.00 | $85.45 | $85.44 | 0 |
| 10:01 AM | $85.30 | Down $ -0.05 | $85.30 | $85.30 | 100 |
| 10:01 AM | $85.30 | Up $0.00 | $85.30 | $85.30 | 0 |
| 10:01 AM | $85.30 | Up $0.00 | $85.30 | $85.30 | 0 |
| 10:01 AM | $85.30 | Up $0.00 | $85.30 | $85.30 | 0 |
| 10:01 AM | $85.30 | Up $0.00 | $85.30 | $85.30 | 0 |
| 10:00 AM | $85.35 | Down $ -0.22 | $85.36 | $85.35 | 400 |
| 09:57 AM | $85.57 | Up $0.26 | $85.57 | $85.57 | 100 |
| 09:57 AM | $85.57 | Up $0.00 | $85.57 | $85.57 | 0 |
| 09:57 AM | $85.57 | Up $0.00 | $85.57 | $85.57 | 0 |
| 09:53 AM | $85.31 | Down $ -0.54 | $85.67 | $85.31 | 1,500 |
| 09:53 AM | $85.31 | Up $0.00 | $85.67 | $85.31 | 0 |
| 09:53 AM | $85.31 | Up $0.00 | $85.67 | $85.31 | 0 |
| 09:53 AM | $85.31 | Up $0.00 | $85.67 | $85.31 | 0 |
| 09:51 AM | $85.85 | Up $0.05 | $85.85 | $85.83 | 600 |
| 09:51 AM | $85.85 | Up $0.00 | $85.85 | $85.83 | 0 |
| 09:48 AM | $85.80 | Up $0.27 | $85.80 | $85.72 | 700 |
| 09:48 AM | $85.80 | Up $0.00 | $85.80 | $85.72 | 0 |
| 09:48 AM | $85.80 | Up $0.00 | $85.80 | $85.72 | 0 |
| 09:43 AM | $85.53 | Up $0.23 | $85.53 | $85.45 | 300 |
| 09:43 AM | $85.53 | Up $0.00 | $85.53 | $85.45 | 0 |
| 09:43 AM | $85.53 | Up $0.00 | $85.53 | $85.45 | 0 |
| 09:43 AM | $85.53 | Up $0.00 | $85.53 | $85.45 | 0 |
| 09:43 AM | $85.53 | Up $0.00 | $85.53 | $85.45 | 0 |
| 09:42 AM | $85.30 | Down $ -0.11 | $85.30 | $85.30 | 100 |
| 09:40 AM | $85.41 | Up $0.18 | $85.41 | $85.29 | 700 |
| 09:40 AM | $85.41 | Up $0.00 | $85.41 | $85.29 | 0 |
| 09:39 AM | $85.23 | Up $0.23 | $85.23 | $85.23 | 100 |
| 09:38 AM | $85.00 | Down $ -0.40 | $85.04 | $85.00 | 600 |
| 09:36 AM | $85.40 | Down $ -0.19 | $85.40 | $85.40 | 200 |
| 09:36 AM | $85.40 | Up $0.00 | $85.40 | $85.40 | 0 |
| 09:34 AM | $85.59 | Down $ -0.10 | $85.59 | $85.20 | 1,100 |
| 09:34 AM | $85.59 | Up $0.00 | $85.59 | $85.20 | 0 |
| 09:33 AM | $85.69 | Down $ -0.31 | $85.69 | $85.69 | 100 |
| 09:30 AM | $86.00 | Up $1.50 | $86.00 | $86.00 | 4,400 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| Previous close | $84.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $87.81 | $85.79 | $88.53 | $85.79 | 372,200 |
| 07-05-2025 | $84.50 | $84.07 | $84.54 | $83.10 | 170,100 |
| 06-05-2025 | $81.46 | $82.34 | $82.42 | $81.02 | 204,500 |
| 05-05-2025 | $82.22 | $83.23 | $83.67 | $82.10 | 269,200 |
| 02-05-2025 | $85.76 | $86.73 | $87.16 | $84.93 | 449,600 |
| 01-05-2025 | $82.54 | $86.20 | $86.68 | $82.50 | 794,400 |
| 30-04-2025 | $91.12 | $90.78 | $91.32 | $90.07 | 273,200 |
| 29-04-2025 | $92.95 | $92.16 | $93.04 | $92.08 | 201,000 |
| 28-04-2025 | $92.37 | $91.23 | $92.48 | $91.12 | 131,900 |
| 25-04-2025 | $91.21 | $90.39 | $91.56 | $90.30 | 219,000 |
| 24-04-2025 | $89.68 | $89.12 | $91.18 | $88.94 | 272,400 |
| 23-04-2025 | $87.52 | $88.60 | $88.88 | $87.30 | 320,300 |
| 22-04-2025 | $84.02 | $83.44 | $84.55 | $83.28 | 195,100 |
| 21-04-2025 | $83.02 | $82.46 | $83.35 | $82.40 | 115,500 |
| 17-04-2025 | $83.67 | $84.06 | $84.41 | $83.56 | 200,400 |
| 16-04-2025 | $84.64 | $83.90 | $84.81 | $83.30 | 144,700 |
| 15-04-2025 | $85.30 | $85.40 | $85.60 | $84.40 | 257,300 |
| 14-04-2025 | $84.35 | $83.29 | $84.55 | $83.09 | 200,800 |
| 11-04-2025 | $81.12 | $79.42 | $82.09 | $78.92 | 298,400 |
| 10-04-2025 | $78.93 | $79.13 | $80.53 | $77.58 | 358,700 |
| 09-04-2025 | $85.51 | $76.39 | $88.00 | $76.26 | 782,700 |
| 08-04-2025 | $75.28 | $78.36 | $79.41 | $74.30 | 480,000 |
| 07-04-2025 | $76.17 | $75.55 | $77.16 | $74.63 | 666,200 |
| 04-04-2025 | $76.10 | $78.04 | $78.96 | $75.63 | 511,100 |
| 03-04-2025 | $84.37 | $85.82 | $86.61 | $84.11 | 697,200 |
| 02-04-2025 | $86.92 | $85.40 | $87.41 | $85.40 | 406,800 |
| 01-04-2025 | $81.26 | $81.42 | $82.03 | $80.62 | 208,200 |
| 31-03-2025 | $80.98 | $80.71 | $81.60 | $80.14 | 213,200 |
| 28-03-2025 | $80.36 | $80.04 | $80.70 | $79.85 | 264,900 |
| 27-03-2025 | $81.01 | $83.26 | $83.30 | $80.89 | 347,300 |
Graphs are not available, please refer to the detailed table