Print

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
Back to top