Quotes and Market Data
Find a quote
BROOKFIELD INFRASTRUCTURE CORPORATION
87.77 Up 0.92 (1.05 %)
Delayed : 2021/07/23 16:00:01
- Previous close $86.85
- Opening $87.81
- Price Ask $87.77
- Price Bid $87.77
- Size Bid 2
- Size Ask 1
- Today High $88.61
- Today Low $86.46
- 52 Weeks High $100.57
- 52 Weeks Low $59.97
- Volume 51,258
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.17
- Dividends/Share : $0.63
- Current Div. Yield : 2.88
- Market Cap (M) : 3,945.30
- Shares Out (M) : 44.95
- Exchange : XTSE
- Ex Dividend Date : 2021/05/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $87.77 | Down $ -0.03 | $87.77 | $87.77 | 1,600 |
| 03:59 PM | $87.80 | Down $ -0.15 | $87.92 | $87.80 | 400 |
| 03:58 PM | $87.95 | Up $0.05 | $87.95 | $87.90 | 800 |
| 03:57 PM | $87.90 | Up $0.01 | $87.90 | $87.90 | 100 |
| 03:56 PM | $87.89 | Up $0.00 | $87.89 | $87.84 | 400 |
| 03:55 PM | $87.89 | Up $0.01 | $87.89 | $87.89 | 400 |
| 03:54 PM | $87.88 | Down $ -0.03 | $87.88 | $87.88 | 100 |
| 03:50 PM | $87.91 | Up $0.00 | $87.92 | $87.89 | 600 |
| 03:50 PM | $87.91 | Up $0.00 | $87.92 | $87.89 | 0 |
| 03:50 PM | $87.91 | Up $0.00 | $87.92 | $87.89 | 0 |
| 03:50 PM | $87.91 | Up $0.00 | $87.92 | $87.89 | 0 |
| 03:45 PM | $87.91 | Up $0.02 | $87.96 | $87.91 | 200 |
| 03:45 PM | $87.91 | Up $0.00 | $87.96 | $87.91 | 0 |
| 03:45 PM | $87.91 | Up $0.00 | $87.96 | $87.91 | 0 |
| 03:45 PM | $87.91 | Up $0.00 | $87.96 | $87.91 | 0 |
| 03:45 PM | $87.91 | Up $0.00 | $87.96 | $87.91 | 0 |
| 03:44 PM | $87.90 | Up $0.02 | $87.90 | $87.82 | 600 |
| 03:41 PM | $87.88 | Up $0.06 | $87.88 | $87.88 | 100 |
| 03:41 PM | $87.88 | Up $0.00 | $87.88 | $87.88 | 0 |
| 03:41 PM | $87.88 | Up $0.00 | $87.88 | $87.88 | 0 |
| 03:40 PM | $87.82 | Up $0.02 | $87.82 | $87.70 | 600 |
| 03:39 PM | $87.80 | Down $ -0.02 | $87.80 | $87.80 | 300 |
| 03:31 PM | $87.82 | Up $0.05 | $87.82 | $87.82 | 400 |
| 03:31 PM | $87.82 | Up $0.00 | $87.82 | $87.82 | 0 |
| 03:31 PM | $87.82 | Up $0.00 | $87.82 | $87.82 | 0 |
| 03:31 PM | $87.82 | Up $0.00 | $87.82 | $87.82 | 0 |
| 03:31 PM | $87.82 | Up $0.00 | $87.82 | $87.82 | 0 |
| 03:31 PM | $87.82 | Up $0.00 | $87.82 | $87.82 | 0 |
| 03:31 PM | $87.82 | Up $0.00 | $87.82 | $87.82 | 0 |
| 03:31 PM | $87.82 | Up $0.00 | $87.82 | $87.82 | 0 |
| 03:30 PM | $87.77 | Down $ -0.11 | $87.77 | $87.77 | 100 |
| 03:23 PM | $87.87 | Up $0.06 | $87.87 | $87.87 | 300 |
| 03:23 PM | $87.87 | Up $0.00 | $87.87 | $87.87 | 0 |
| 03:23 PM | $87.87 | Up $0.00 | $87.87 | $87.87 | 0 |
| 03:23 PM | $87.87 | Up $0.00 | $87.87 | $87.87 | 0 |
| 03:23 PM | $87.87 | Up $0.00 | $87.87 | $87.87 | 0 |
| 03:23 PM | $87.87 | Up $0.00 | $87.87 | $87.87 | 0 |
| 03:23 PM | $87.87 | Up $0.00 | $87.87 | $87.87 | 0 |
| 03:20 PM | $87.81 | Up $0.01 | $87.81 | $87.81 | 100 |
| 03:20 PM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 03:20 PM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 03:15 PM | $87.80 | Down $ -0.01 | $87.80 | $87.80 | 100 |
| 03:15 PM | $87.80 | Up $0.00 | $87.80 | $87.80 | 0 |
| 03:15 PM | $87.80 | Up $0.00 | $87.80 | $87.80 | 0 |
| 03:15 PM | $87.80 | Up $0.00 | $87.80 | $87.80 | 0 |
| 03:15 PM | $87.80 | Up $0.00 | $87.80 | $87.80 | 0 |
| 03:14 PM | $87.81 | Up $0.10 | $87.82 | $87.81 | 300 |
| 03:12 PM | $87.71 | Down $ -0.13 | $87.71 | $87.71 | 100 |
| 03:12 PM | $87.71 | Up $0.00 | $87.71 | $87.71 | 0 |
| 03:07 PM | $87.84 | Up $0.03 | $87.84 | $87.84 | 100 |
| 03:07 PM | $87.84 | Up $0.00 | $87.84 | $87.84 | 0 |
| 03:07 PM | $87.84 | Up $0.00 | $87.84 | $87.84 | 0 |
| 03:07 PM | $87.84 | Up $0.00 | $87.84 | $87.84 | 0 |
| 03:07 PM | $87.84 | Up $0.00 | $87.84 | $87.84 | 0 |
| 03:06 PM | $87.81 | Up $0.03 | $87.86 | $87.79 | 700 |
| 03:05 PM | $87.78 | Up $0.04 | $87.85 | $87.78 | 200 |
| 03:04 PM | $87.74 | Up $0.03 | $87.74 | $87.64 | 200 |
| 02:59 PM | $87.71 | Up $0.00 | $87.71 | $87.71 | 300 |
| 02:59 PM | $87.71 | Up $0.00 | $87.71 | $87.71 | 0 |
| 02:59 PM | $87.71 | Up $0.00 | $87.71 | $87.71 | 0 |
| 02:59 PM | $87.71 | Up $0.00 | $87.71 | $87.71 | 0 |
| 02:59 PM | $87.71 | Up $0.00 | $87.71 | $87.71 | 0 |
| 02:56 PM | $87.71 | Down $ -0.02 | $87.71 | $87.71 | 100 |
| 02:56 PM | $87.71 | Up $0.00 | $87.71 | $87.71 | 0 |
| 02:56 PM | $87.71 | Up $0.00 | $87.71 | $87.71 | 0 |
| 02:49 PM | $87.73 | Up $0.04 | $87.73 | $87.73 | 100 |
| 02:49 PM | $87.73 | Up $0.00 | $87.73 | $87.73 | 0 |
| 02:49 PM | $87.73 | Up $0.00 | $87.73 | $87.73 | 0 |
| 02:49 PM | $87.73 | Up $0.00 | $87.73 | $87.73 | 0 |
| 02:49 PM | $87.73 | Up $0.00 | $87.73 | $87.73 | 0 |
| 02:49 PM | $87.73 | Up $0.00 | $87.73 | $87.73 | 0 |
| 02:49 PM | $87.73 | Up $0.00 | $87.73 | $87.73 | 0 |
| 02:46 PM | $87.69 | Up $0.04 | $87.69 | $87.69 | 100 |
| 02:46 PM | $87.69 | Up $0.00 | $87.69 | $87.69 | 0 |
| 02:46 PM | $87.69 | Up $0.00 | $87.69 | $87.69 | 0 |
| 02:30 PM | $87.65 | Down $ -0.01 | $87.65 | $87.65 | 100 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:30 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 02:27 PM | $87.66 | Up $0.04 | $87.66 | $87.66 | 100 |
| 02:27 PM | $87.66 | Up $0.00 | $87.66 | $87.66 | 0 |
| 02:27 PM | $87.66 | Up $0.00 | $87.66 | $87.66 | 0 |
| 02:14 PM | $87.62 | Down $ -0.08 | $87.62 | $87.62 | 100 |
| 02:14 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 0 |
| 02:14 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 0 |
| 02:14 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 0 |
| 02:14 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 0 |
| 02:14 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 0 |
| 02:14 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 0 |
| 02:14 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 0 |
| 02:14 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 0 |
| 02:14 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 0 |
| 02:14 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 0 |
| 02:14 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 0 |
| 02:14 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 0 |
| 02:13 PM | $87.70 | Down $ -0.05 | $87.70 | $87.70 | 100 |
| 02:07 PM | $87.75 | Up $0.07 | $87.75 | $87.75 | 100 |
| 02:07 PM | $87.75 | Up $0.00 | $87.75 | $87.75 | 0 |
| 02:07 PM | $87.75 | Up $0.00 | $87.75 | $87.75 | 0 |
| 02:07 PM | $87.75 | Up $0.00 | $87.75 | $87.75 | 0 |
| 02:07 PM | $87.75 | Up $0.00 | $87.75 | $87.75 | 0 |
| 02:07 PM | $87.75 | Up $0.00 | $87.75 | $87.75 | 0 |
| 02:06 PM | $87.68 | Up $0.04 | $87.68 | $87.68 | 100 |
| 02:05 PM | $87.64 | Up $0.02 | $87.64 | $87.64 | 200 |
| 02:04 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 100 |
| 02:02 PM | $87.62 | Down $ -0.01 | $87.76 | $87.62 | 1,000 |
| 02:02 PM | $87.62 | Up $0.00 | $87.76 | $87.62 | 0 |
| 02:01 PM | $87.63 | Down $ -0.01 | $87.63 | $87.63 | 100 |
| 02:00 PM | $87.64 | Down $ -0.07 | $87.64 | $87.64 | 100 |
| 01:54 PM | $87.71 | Up $0.16 | $87.71 | $87.71 | 200 |
| 01:54 PM | $87.71 | Up $0.00 | $87.71 | $87.71 | 0 |
| 01:54 PM | $87.71 | Up $0.00 | $87.71 | $87.71 | 0 |
| 01:54 PM | $87.71 | Up $0.00 | $87.71 | $87.71 | 0 |
| 01:54 PM | $87.71 | Up $0.00 | $87.71 | $87.71 | 0 |
| 01:54 PM | $87.71 | Up $0.00 | $87.71 | $87.71 | 0 |
| 01:42 PM | $87.55 | Down $ -0.20 | $87.55 | $87.55 | 100 |
| 01:42 PM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 01:42 PM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 01:42 PM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 01:42 PM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 01:42 PM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 01:42 PM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 01:42 PM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 01:42 PM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 01:42 PM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 01:42 PM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 01:42 PM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 01:18 PM | $87.75 | Up $0.13 | $87.75 | $87.70 | 1,000 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:18 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 01:17 PM | $87.62 | Down $ -0.02 | $87.62 | $87.62 | 100 |
| 01:11 PM | $87.65 | Down $ -0.06 | $87.65 | $87.56 | 700 |
| 01:11 PM | $87.65 | Up $0.00 | $87.65 | $87.56 | 0 |
| 01:11 PM | $87.65 | Up $0.00 | $87.65 | $87.56 | 0 |
| 01:11 PM | $87.65 | Up $0.00 | $87.65 | $87.56 | 0 |
| 01:11 PM | $87.65 | Up $0.00 | $87.65 | $87.56 | 0 |
| 01:11 PM | $87.65 | Up $0.00 | $87.65 | $87.56 | 0 |
| 01:09 PM | $87.71 | Down $ -0.02 | $87.71 | $87.71 | 100 |
| 01:09 PM | $87.71 | Up $0.00 | $87.71 | $87.71 | 0 |
| 01:03 PM | $87.73 | Up $0.04 | $87.73 | $87.73 | 100 |
| 01:03 PM | $87.73 | Up $0.00 | $87.73 | $87.73 | 0 |
| 01:03 PM | $87.73 | Up $0.00 | $87.73 | $87.73 | 0 |
| 01:03 PM | $87.73 | Up $0.00 | $87.73 | $87.73 | 0 |
| 01:03 PM | $87.73 | Up $0.00 | $87.73 | $87.73 | 0 |
| 01:03 PM | $87.73 | Up $0.00 | $87.73 | $87.73 | 0 |
| 01:02 PM | $87.69 | Up $0.05 | $87.69 | $87.63 | 300 |
| 12:58 PM | $87.64 | Up $0.03 | $87.64 | $87.64 | 100 |
| 12:58 PM | $87.64 | Up $0.00 | $87.64 | $87.64 | 0 |
| 12:58 PM | $87.64 | Up $0.00 | $87.64 | $87.64 | 0 |
| 12:58 PM | $87.64 | Up $0.00 | $87.64 | $87.64 | 0 |
| 12:54 PM | $87.61 | Down $ -0.14 | $87.61 | $87.61 | 100 |
| 12:54 PM | $87.61 | Up $0.00 | $87.61 | $87.61 | 0 |
| 12:54 PM | $87.61 | Up $0.00 | $87.61 | $87.61 | 0 |
| 12:54 PM | $87.61 | Up $0.00 | $87.61 | $87.61 | 0 |
| 12:52 PM | $87.75 | Up $0.00 | $87.75 | $87.75 | 100 |
| 12:52 PM | $87.75 | Up $0.00 | $87.75 | $87.75 | 0 |
| 12:51 PM | $87.75 | Up $0.00 | $87.75 | $87.75 | 100 |
| 12:50 PM | $87.75 | Up $0.00 | $87.75 | $87.75 | 100 |
| 12:49 PM | $87.75 | Up $0.06 | $87.75 | $87.68 | 900 |
| 12:47 PM | $87.69 | Down $ -0.06 | $87.69 | $87.69 | 100 |
| 12:47 PM | $87.69 | Up $0.00 | $87.69 | $87.69 | 0 |
| 12:46 PM | $87.75 | Up $0.19 | $87.75 | $87.61 | 700 |
| 12:44 PM | $87.56 | Down $ -0.05 | $87.56 | $87.56 | 100 |
| 12:44 PM | $87.56 | Up $0.00 | $87.56 | $87.56 | 0 |
| 12:41 PM | $87.61 | Up $0.11 | $87.61 | $87.57 | 200 |
| 12:41 PM | $87.61 | Up $0.00 | $87.61 | $87.57 | 0 |
| 12:41 PM | $87.61 | Up $0.00 | $87.61 | $87.57 | 0 |
| 12:39 PM | $87.50 | Down $ -0.01 | $87.50 | $87.50 | 200 |
| 12:39 PM | $87.50 | Up $0.00 | $87.50 | $87.50 | 0 |
| 12:37 PM | $87.51 | Up $0.00 | $87.54 | $87.50 | 1,100 |
| 12:37 PM | $87.51 | Up $0.00 | $87.54 | $87.50 | 0 |
| 12:36 PM | $87.51 | Up $0.21 | $87.51 | $87.35 | 200 |
| 12:35 PM | $87.30 | Up $0.19 | $87.30 | $87.28 | 300 |
| 12:34 PM | $87.11 | Up $0.22 | $87.12 | $87.01 | 1,300 |
| 12:27 PM | $86.89 | Up $0.09 | $86.89 | $86.89 | 100 |
| 12:27 PM | $86.89 | Up $0.00 | $86.89 | $86.89 | 0 |
| 12:27 PM | $86.89 | Up $0.00 | $86.89 | $86.89 | 0 |
| 12:27 PM | $86.89 | Up $0.00 | $86.89 | $86.89 | 0 |
| 12:27 PM | $86.89 | Up $0.00 | $86.89 | $86.89 | 0 |
| 12:27 PM | $86.89 | Up $0.00 | $86.89 | $86.89 | 0 |
| 12:27 PM | $86.89 | Up $0.00 | $86.89 | $86.89 | 0 |
| 12:17 PM | $86.80 | Down $ -0.03 | $86.80 | $86.80 | 400 |
| 12:17 PM | $86.80 | Up $0.00 | $86.80 | $86.80 | 0 |
| 12:17 PM | $86.80 | Up $0.00 | $86.80 | $86.80 | 0 |
| 12:17 PM | $86.80 | Up $0.00 | $86.80 | $86.80 | 0 |
| 12:17 PM | $86.80 | Up $0.00 | $86.80 | $86.80 | 0 |
| 12:17 PM | $86.80 | Up $0.00 | $86.80 | $86.80 | 0 |
| 12:17 PM | $86.80 | Up $0.00 | $86.80 | $86.80 | 0 |
| 12:17 PM | $86.80 | Up $0.00 | $86.80 | $86.80 | 0 |
| 12:17 PM | $86.80 | Up $0.00 | $86.80 | $86.80 | 0 |
| 12:17 PM | $86.80 | Up $0.00 | $86.80 | $86.80 | 0 |
| 12:16 PM | $86.83 | Down $ -0.17 | $86.86 | $86.83 | 200 |
| 12:11 PM | $87.00 | Down $ -0.10 | $87.11 | $87.00 | 300 |
| 12:11 PM | $87.00 | Up $0.00 | $87.11 | $87.00 | 0 |
| 12:11 PM | $87.00 | Up $0.00 | $87.11 | $87.00 | 0 |
| 12:11 PM | $87.00 | Up $0.00 | $87.11 | $87.00 | 0 |
| 12:11 PM | $87.00 | Up $0.00 | $87.11 | $87.00 | 0 |
| 12:10 PM | $87.10 | Down $ -0.02 | $87.12 | $87.10 | 300 |
| 12:09 PM | $87.12 | Down $ -0.02 | $87.13 | $87.12 | 500 |
| 12:08 PM | $87.14 | Down $ -0.12 | $87.15 | $87.14 | 300 |
| 12:06 PM | $87.26 | Up $0.16 | $87.26 | $87.26 | 100 |
| 12:06 PM | $87.26 | Up $0.00 | $87.26 | $87.26 | 0 |
| 12:04 PM | $87.10 | Down $ -0.01 | $87.10 | $87.08 | 200 |
| 12:04 PM | $87.10 | Up $0.00 | $87.10 | $87.08 | 0 |
| 12:03 PM | $87.11 | Down $ -0.02 | $87.11 | $87.11 | 100 |
| 12:02 PM | $87.13 | Down $ -0.09 | $87.13 | $87.13 | 100 |
| 12:00 PM | $87.22 | Down $ -0.09 | $87.22 | $87.22 | 100 |
| 12:00 PM | $87.22 | Up $0.00 | $87.22 | $87.22 | 0 |
| 11:59 AM | $87.31 | Down $ -0.03 | $87.31 | $87.31 | 200 |
| 11:58 AM | $87.34 | Down $ -0.03 | $87.36 | $87.34 | 200 |
| 11:57 AM | $87.37 | Down $ -0.01 | $87.37 | $87.37 | 100 |
| 11:56 AM | $87.38 | Down $ -0.15 | $87.38 | $87.38 | 100 |
| 11:55 AM | $87.53 | Down $ -0.16 | $87.56 | $87.53 | 200 |
| 11:54 AM | $87.69 | Up $0.11 | $87.69 | $87.69 | 100 |
| 11:51 AM | $87.58 | Up $0.00 | $87.58 | $87.58 | 100 |
| 11:51 AM | $87.58 | Up $0.00 | $87.58 | $87.58 | 0 |
| 11:51 AM | $87.58 | Up $0.00 | $87.58 | $87.58 | 0 |
| 11:50 AM | $87.58 | Down $ -0.07 | $87.58 | $87.58 | 100 |
| 11:49 AM | $87.65 | Down $ -0.15 | $87.66 | $87.65 | 400 |
| 11:48 AM | $87.80 | Down $ -0.01 | $87.81 | $87.80 | 200 |
| 11:47 AM | $87.81 | Down $ -0.01 | $87.81 | $87.81 | 100 |
| 11:46 AM | $87.82 | Down $ -0.14 | $87.82 | $87.82 | 100 |
| 11:43 AM | $87.96 | Down $ -0.14 | $88.04 | $87.96 | 300 |
| 11:43 AM | $87.96 | Up $0.00 | $88.04 | $87.96 | 0 |
| 11:43 AM | $87.96 | Up $0.00 | $88.04 | $87.96 | 0 |
| 11:42 AM | $88.10 | Down $ -0.07 | $88.20 | $88.10 | 300 |
| 11:40 AM | $88.17 | Down $ -0.07 | $88.17 | $88.17 | 400 |
| 11:40 AM | $88.17 | Up $0.00 | $88.17 | $88.17 | 0 |
| 11:35 AM | $88.24 | Up $0.06 | $88.24 | $88.24 | 100 |
| 11:35 AM | $88.24 | Up $0.00 | $88.24 | $88.24 | 0 |
| 11:35 AM | $88.24 | Up $0.00 | $88.24 | $88.24 | 0 |
| 11:35 AM | $88.24 | Up $0.00 | $88.24 | $88.24 | 0 |
| 11:35 AM | $88.24 | Up $0.00 | $88.24 | $88.24 | 0 |
| 11:34 AM | $88.18 | Down $ -0.05 | $88.22 | $88.18 | 600 |
| 11:33 AM | $88.23 | Up $0.08 | $88.23 | $88.23 | 100 |
| 11:31 AM | $88.15 | Down $ -0.09 | $88.16 | $88.15 | 400 |
| 11:31 AM | $88.15 | Up $0.00 | $88.16 | $88.15 | 0 |
| 11:29 AM | $88.24 | Down $ -0.01 | $88.24 | $88.24 | 100 |
| 11:29 AM | $88.24 | Up $0.00 | $88.24 | $88.24 | 0 |
| 11:27 AM | $88.25 | Up $0.09 | $88.25 | $88.25 | 600 |
| 11:27 AM | $88.25 | Up $0.00 | $88.25 | $88.25 | 0 |
| 11:26 AM | $88.16 | Down $ -0.12 | $88.20 | $88.16 | 300 |
| 11:23 AM | $88.28 | Up $0.05 | $88.28 | $88.28 | 100 |
| 11:23 AM | $88.28 | Up $0.00 | $88.28 | $88.28 | 0 |
| 11:23 AM | $88.28 | Up $0.00 | $88.28 | $88.28 | 0 |
| 11:22 AM | $88.23 | Down $ -0.13 | $88.23 | $88.23 | 100 |
| 11:18 AM | $88.36 | Up $0.05 | $88.36 | $88.36 | 100 |
| 11:18 AM | $88.36 | Up $0.00 | $88.36 | $88.36 | 0 |
| 11:18 AM | $88.36 | Up $0.00 | $88.36 | $88.36 | 0 |
| 11:18 AM | $88.36 | Up $0.00 | $88.36 | $88.36 | 0 |
| 11:17 AM | $88.31 | Up $0.09 | $88.31 | $88.31 | 100 |
| 11:15 AM | $88.22 | Down $ -0.02 | $88.22 | $88.22 | 400 |
| 11:15 AM | $88.22 | Up $0.00 | $88.22 | $88.22 | 0 |
| 11:13 AM | $88.24 | Up $0.12 | $88.24 | $88.23 | 500 |
| 11:13 AM | $88.24 | Up $0.00 | $88.24 | $88.23 | 0 |
| 11:12 AM | $88.12 | Up $0.04 | $88.12 | $88.08 | 500 |
| 11:11 AM | $88.08 | Up $0.10 | $88.08 | $88.08 | 100 |
| 11:09 AM | $87.98 | Up $0.07 | $87.98 | $87.98 | 100 |
| 11:09 AM | $87.98 | Up $0.00 | $87.98 | $87.98 | 0 |
| 11:07 AM | $87.91 | Down $ -0.20 | $88.09 | $87.91 | 900 |
| 11:07 AM | $87.91 | Up $0.00 | $88.09 | $87.91 | 0 |
| 11:05 AM | $88.11 | Down $ -0.04 | $88.15 | $88.11 | 400 |
| 11:05 AM | $88.11 | Up $0.00 | $88.15 | $88.11 | 0 |
| 11:04 AM | $88.15 | Up $0.19 | $88.15 | $88.09 | 600 |
| 11:02 AM | $87.96 | Down $ -0.15 | $87.96 | $87.96 | 100 |
| 11:02 AM | $87.96 | Up $0.00 | $87.96 | $87.96 | 0 |
| 11:01 AM | $88.11 | Down $ -0.12 | $88.11 | $88.11 | 200 |
| 10:56 AM | $88.23 | Down $ -0.12 | $88.23 | $88.23 | 100 |
| 10:56 AM | $88.23 | Up $0.00 | $88.23 | $88.23 | 0 |
| 10:56 AM | $88.23 | Up $0.00 | $88.23 | $88.23 | 0 |
| 10:56 AM | $88.23 | Up $0.00 | $88.23 | $88.23 | 0 |
| 10:56 AM | $88.23 | Up $0.00 | $88.23 | $88.23 | 0 |
| 10:55 AM | $88.35 | Down $ -0.07 | $88.35 | $88.35 | 100 |
| 10:53 AM | $88.42 | Down $ -0.04 | $88.46 | $88.42 | 400 |
| 10:53 AM | $88.42 | Up $0.00 | $88.46 | $88.42 | 0 |
| 10:52 AM | $88.46 | Up $0.00 | $88.46 | $88.46 | 100 |
| 10:50 AM | $88.46 | Up $0.12 | $88.46 | $88.46 | 300 |
| 10:50 AM | $88.46 | Up $0.00 | $88.46 | $88.46 | 0 |
| 10:49 AM | $88.34 | Up $0.00 | $88.34 | $88.34 | 100 |
| 10:48 AM | $88.34 | Down $ -0.06 | $88.34 | $88.34 | 100 |
| 10:47 AM | $88.40 | Down $ -0.06 | $88.41 | $88.40 | 400 |
| 10:45 AM | $88.46 | Down $ -0.01 | $88.46 | $88.46 | 200 |
| 10:45 AM | $88.46 | Up $0.00 | $88.46 | $88.46 | 0 |
| 10:44 AM | $88.47 | Down $ -0.02 | $88.61 | $88.47 | 200 |
| 10:43 AM | $88.49 | Up $0.11 | $88.49 | $88.49 | 200 |
| 10:42 AM | $88.38 | Down $ -0.15 | $88.38 | $88.38 | 100 |
| 10:40 AM | $88.53 | Up $0.10 | $88.53 | $88.53 | 100 |
| 10:40 AM | $88.53 | Up $0.00 | $88.53 | $88.53 | 0 |
| 10:37 AM | $88.43 | Down $ -0.12 | $88.44 | $88.43 | 300 |
| 10:37 AM | $88.43 | Up $0.00 | $88.44 | $88.43 | 0 |
| 10:37 AM | $88.43 | Up $0.00 | $88.44 | $88.43 | 0 |
| 10:36 AM | $88.55 | Up $0.10 | $88.58 | $88.51 | 700 |
| 10:33 AM | $88.45 | Down $ -0.14 | $88.49 | $88.45 | 300 |
| 10:33 AM | $88.45 | Up $0.00 | $88.49 | $88.45 | 0 |
| 10:33 AM | $88.45 | Up $0.00 | $88.49 | $88.45 | 0 |
| 10:32 AM | $88.59 | Up $0.13 | $88.59 | $88.59 | 200 |
| 10:31 AM | $88.46 | Up $0.00 | $88.46 | $88.45 | 400 |
| 10:30 AM | $88.46 | Up $0.03 | $88.46 | $88.46 | 100 |
| 10:28 AM | $88.43 | Up $0.43 | $88.51 | $88.03 | 2,700 |
| 10:28 AM | $88.43 | Up $0.00 | $88.51 | $88.03 | 0 |
| 10:25 AM | $88.00 | Up $0.31 | $88.00 | $87.81 | 600 |
| 10:25 AM | $88.00 | Up $0.00 | $88.00 | $87.81 | 0 |
| 10:25 AM | $88.00 | Up $0.00 | $88.00 | $87.81 | 0 |
| 10:24 AM | $87.69 | Down $ -0.05 | $87.69 | $87.69 | 100 |
| 10:23 AM | $87.74 | Down $ -0.11 | $87.74 | $87.74 | 200 |
| 10:22 AM | $87.85 | Down $ -0.02 | $87.89 | $87.85 | 200 |
| 10:21 AM | $87.87 | Up $0.03 | $87.87 | $87.87 | 200 |
| 10:20 AM | $87.84 | Down $ -0.08 | $87.84 | $87.82 | 300 |
| 10:19 AM | $87.92 | Down $ -0.10 | $88.01 | $87.85 | 400 |
| 10:18 AM | $88.02 | Up $0.40 | $88.21 | $87.89 | 1,700 |
| 10:16 AM | $87.62 | Up $0.05 | $87.63 | $87.62 | 200 |
| 10:16 AM | $87.62 | Up $0.00 | $87.63 | $87.62 | 0 |
| 10:15 AM | $87.57 | Up $0.10 | $87.81 | $87.56 | 1,300 |
| 10:13 AM | $87.47 | Down $ -0.04 | $87.65 | $87.27 | 1,900 |
| 10:13 AM | $87.47 | Up $0.00 | $87.65 | $87.27 | 0 |
| 10:11 AM | $87.51 | Up $0.04 | $87.51 | $87.51 | 100 |
| 10:11 AM | $87.51 | Up $0.00 | $87.51 | $87.51 | 0 |
| 10:09 AM | $87.47 | Up $0.24 | $87.48 | $87.25 | 1,200 |
| 10:09 AM | $87.47 | Up $0.00 | $87.48 | $87.25 | 0 |
| 10:08 AM | $87.23 | Up $0.19 | $87.23 | $87.23 | 100 |
| 10:07 AM | $87.04 | Up $0.16 | $87.04 | $87.04 | 100 |
| 10:00 AM | $86.88 | Up $0.42 | $86.88 | $86.86 | 400 |
| 10:00 AM | $86.88 | Up $0.00 | $86.88 | $86.86 | 0 |
| 10:00 AM | $86.88 | Up $0.00 | $86.88 | $86.86 | 0 |
| 10:00 AM | $86.88 | Up $0.00 | $86.88 | $86.86 | 0 |
| 10:00 AM | $86.88 | Up $0.00 | $86.88 | $86.86 | 0 |
| 10:00 AM | $86.88 | Up $0.00 | $86.88 | $86.86 | 0 |
| 10:00 AM | $86.88 | Up $0.00 | $86.88 | $86.86 | 0 |
| 09:52 AM | $86.46 | Down $ -0.33 | $86.63 | $86.46 | 400 |
| 09:52 AM | $86.46 | Up $0.00 | $86.63 | $86.46 | 0 |
| 09:52 AM | $86.46 | Up $0.00 | $86.63 | $86.46 | 0 |
| 09:52 AM | $86.46 | Up $0.00 | $86.63 | $86.46 | 0 |
| 09:52 AM | $86.46 | Up $0.00 | $86.63 | $86.46 | 0 |
| 09:52 AM | $86.46 | Up $0.00 | $86.63 | $86.46 | 0 |
| 09:52 AM | $86.46 | Up $0.00 | $86.63 | $86.46 | 0 |
| 09:52 AM | $86.46 | Up $0.00 | $86.63 | $86.46 | 0 |
| 09:47 AM | $86.79 | Down $ -1.02 | $86.87 | $86.79 | 500 |
| 09:47 AM | $86.79 | Up $0.00 | $86.87 | $86.79 | 0 |
| 09:47 AM | $86.79 | Up $0.00 | $86.87 | $86.79 | 0 |
| 09:47 AM | $86.79 | Up $0.00 | $86.87 | $86.79 | 0 |
| 09:47 AM | $86.79 | Up $0.00 | $86.87 | $86.79 | 0 |
| 09:30 AM | $87.81 | Up $0.96 | $87.81 | $87.81 | 300 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| 09:30 AM | $87.81 | Up $0.00 | $87.81 | $87.81 | 0 |
| Previous close | $86.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23-07-2021 | $87.77 | $87.22 | $87.96 | $86.80 | 22,400 |
| 22-07-2021 | $86.85 | $85.93 | $87.86 | $85.68 | 66,600 |
| 21-07-2021 | $85.81 | $86.19 | $86.56 | $85.67 | 24,200 |
| 20-07-2021 | $85.70 | $85.59 | $86.04 | $84.07 | 64,500 |
| 19-07-2021 | $86.65 | $85.83 | $86.85 | $85.13 | 46,100 |
| 16-07-2021 | $89.97 | $91.41 | $91.49 | $89.62 | 54,000 |
| 15-07-2021 | $90.62 | $91.05 | $91.62 | $90.51 | 37,000 |
| 14-07-2021 | $95.41 | $95.94 | $96.03 | $94.85 | 22,800 |
| 13-07-2021 | $94.81 | $95.71 | $95.94 | $94.68 | 25,300 |
| 12-07-2021 | $97.01 | $96.90 | $97.35 | $96.70 | 15,500 |
| 09-07-2021 | $97.60 | $95.98 | $97.63 | $95.71 | 55,500 |
| 08-07-2021 | $97.83 | $98.98 | $99.03 | $97.45 | 27,000 |
| 07-07-2021 | $100.31 | $100.04 | $100.57 | $99.63 | 52,700 |
| 06-07-2021 | $99.64 | $97.62 | $99.64 | $97.62 | 35,700 |
| 05-07-2021 | $97.00 | $97.10 | $97.10 | $96.50 | 6,700 |
| 02-07-2021 | $97.00 | $96.90 | $97.17 | $96.56 | 51,300 |
| 30-06-2021 | $93.43 | $91.75 | $94.25 | $91.75 | 67,900 |
| 29-06-2021 | $90.49 | $91.17 | $91.20 | $90.05 | 7,500 |
| 28-06-2021 | $90.31 | $89.72 | $90.39 | $88.80 | 33,300 |
| 25-06-2021 | $90.88 | $90.30 | $91.63 | $90.20 | 37,600 |
| 24-06-2021 | $89.48 | $90.04 | $90.48 | $88.74 | 22,000 |
| 23-06-2021 | $89.48 | $89.64 | $90.80 | $89.43 | 39,200 |
| 22-06-2021 | $90.33 | $89.19 | $90.60 | $89.05 | 26,200 |
| 21-06-2021 | $89.68 | $89.45 | $90.85 | $89.22 | 21,300 |
| 18-06-2021 | $89.26 | $90.66 | $90.85 | $89.26 | 185,700 |
| 17-06-2021 | $88.83 | $88.66 | $90.21 | $88.32 | 40,500 |
| 16-06-2021 | $87.54 | $88.78 | $88.78 | $87.11 | 21,200 |
| 15-06-2021 | $87.98 | $87.16 | $87.98 | $86.97 | 23,800 |
| 14-06-2021 | $85.36 | $86.15 | $86.24 | $85.03 | 20,200 |
| 11-06-2021 | $84.89 | $84.65 | $85.01 | $84.36 | 27,300 |
Graphs are not available, please refer to the detailed table