Print

Quotes and Market Data

Find a quote

CANADIAN PACIFIC RAILWAY LIMITED

102.72 Down -0.23 (-0.22 %)

Delayed : 2023/03/30 16:15:25

  • Previous close $102.95
  • Opening $103.17
  • Price Ask $102.65
  • Price Bid $102.65
  • Size Bid 25
  • Size Ask 1
  • Today High $103.56
  • Today Low $101.90
  • 52 Weeks High $111.43
  • 52 Weeks Low $86.42
  • Volume 1,889,053

Fundamentals

  • P/E Ratio : 27.31
  • Earnings/Share : 10.90
  • Dividends/Share : $0.19
  • Current Div. Yield : 0.74
  • Market Cap (M) : 95,619.11
  • Shares Out (M) : 930.87
  • Exchange : XTSE
  • Ex Dividend Date : 2023/03/30

Intraday history

Hour Last Change High Low Volume
04:00 PM $102.72 Up $0.04 $102.72 $102.72 307,300
03:59 PM $102.68 Up $0.14 $102.71 $102.53 25,800
03:58 PM $102.54 Down $ -0.01 $102.55 $102.52 8,400
03:57 PM $102.55 Up $0.01 $102.56 $102.52 20,800
03:56 PM $102.54 Down $ -0.08 $102.61 $102.53 9,300
03:55 PM $102.62 Up $0.02 $102.64 $102.58 17,100
03:54 PM $102.60 Down $ -0.04 $102.64 $102.60 10,800
03:53 PM $102.64 Up $0.01 $102.67 $102.63 11,400
03:52 PM $102.63 Up $0.07 $102.63 $102.55 13,900
03:51 PM $102.56 Up $0.07 $102.56 $102.47 15,800
03:50 PM $102.49 Up $0.07 $102.50 $102.43 21,800
03:49 PM $102.42 Up $0.01 $102.45 $102.40 8,500
03:48 PM $102.41 Down $ -0.05 $102.48 $102.41 4,800
03:47 PM $102.46 Up $0.03 $102.48 $102.43 5,900
03:46 PM $102.43 Down $ -0.01 $102.45 $102.42 5,300
03:45 PM $102.44 Down $ -0.04 $102.49 $102.43 10,100
03:44 PM $102.48 Up $0.00 $102.49 $102.46 5,100
03:43 PM $102.48 Down $ -0.01 $102.50 $102.47 6,000
03:42 PM $102.49 Down $ -0.03 $102.54 $102.49 6,600
03:41 PM $102.52 Up $0.04 $102.54 $102.47 9,200
03:40 PM $102.48 Up $0.00 $102.48 $102.46 10,600
03:39 PM $102.48 Down $ -0.01 $102.51 $102.47 10,700
03:38 PM $102.49 Down $ -0.04 $102.54 $102.48 5,300
03:37 PM $102.53 Up $0.06 $102.53 $102.47 5,900
03:36 PM $102.47 Up $0.00 $102.49 $102.47 4,400
03:35 PM $102.47 Up $0.06 $102.51 $102.41 9,900
03:34 PM $102.41 Up $0.02 $102.43 $102.36 13,100
03:33 PM $102.39 Up $0.00 $102.41 $102.39 5,600
03:32 PM $102.39 Up $0.02 $102.40 $102.33 10,200
03:31 PM $102.37 Up $0.01 $102.40 $102.36 10,100
03:30 PM $102.36 Down $ -0.01 $102.39 $102.34 3,900
03:29 PM $102.37 Down $ -0.02 $102.42 $102.37 5,300
03:28 PM $102.39 Up $0.01 $102.40 $102.38 1,200
03:27 PM $102.38 Up $0.03 $102.40 $102.35 2,700
03:26 PM $102.35 Up $0.01 $102.44 $102.34 8,600
03:25 PM $102.34 Down $ -0.20 $102.54 $102.34 21,500
03:24 PM $102.54 Down $ -0.03 $102.58 $102.53 2,600
03:23 PM $102.57 Down $ -0.08 $102.63 $102.57 3,100
03:22 PM $102.65 Up $0.09 $102.66 $102.57 4,500
03:21 PM $102.56 Up $0.02 $102.58 $102.55 4,000
03:20 PM $102.54 Down $ -0.02 $102.58 $102.54 7,500
03:19 PM $102.56 Up $0.03 $102.56 $102.55 2,200
03:18 PM $102.53 Down $ -0.03 $102.57 $102.53 2,800
03:17 PM $102.56 Down $ -0.04 $102.63 $102.55 4,400
03:16 PM $102.60 Down $ -0.02 $102.63 $102.60 2,200
03:15 PM $102.62 Down $ -0.02 $102.63 $102.56 4,300
03:14 PM $102.64 Up $0.00 $102.65 $102.64 1,000
03:13 PM $102.64 Up $0.00 $102.65 $102.62 1,400
03:12 PM $102.64 Up $0.01 $102.66 $102.63 3,800
03:11 PM $102.63 Down $ -0.03 $102.66 $102.60 2,500
03:10 PM $102.66 Down $ -0.01 $102.69 $102.66 3,000
03:09 PM $102.67 Down $ -0.01 $102.67 $102.62 4,700
03:08 PM $102.68 Down $ -0.02 $102.70 $102.68 3,000
03:07 PM $102.70 Up $0.01 $102.71 $102.70 1,200
03:06 PM $102.69 Down $ -0.02 $102.71 $102.69 1,900
03:05 PM $102.71 Down $ -0.04 $102.78 $102.71 4,100
03:04 PM $102.75 Down $ -0.05 $102.80 $102.75 3,000
03:03 PM $102.80 Down $ -0.02 $102.83 $102.80 6,800
03:02 PM $102.82 Down $ -0.01 $102.83 $102.81 1,700
03:01 PM $102.83 Down $ -0.04 $102.88 $102.81 3,900
03:00 PM $102.87 Down $ -0.03 $102.91 $102.83 2,400
02:59 PM $102.90 Down $ -0.01 $102.91 $102.90 1,200
02:58 PM $102.91 Down $ -0.02 $102.93 $102.91 2,800
02:57 PM $102.93 Up $0.01 $102.93 $102.91 600
02:56 PM $102.92 Up $0.04 $102.95 $102.86 5,000
02:55 PM $102.88 Up $0.03 $102.88 $102.85 4,300
02:54 PM $102.85 Down $ -0.03 $102.88 $102.85 1,500
02:53 PM $102.88 Down $ -0.02 $102.90 $102.88 800
02:52 PM $102.90 Down $ -0.01 $102.92 $102.90 5,500
02:51 PM $102.91 Down $ -0.05 $102.95 $102.90 6,300
02:50 PM $102.96 Up $0.04 $102.98 $102.89 4,200
02:49 PM $102.92 Up $0.02 $102.92 $102.87 6,200
02:48 PM $102.90 Down $ -0.05 $102.96 $102.90 3,900
02:47 PM $102.95 Up $0.00 $102.95 $102.94 1,000
02:46 PM $102.95 Up $0.04 $102.95 $102.90 4,100
02:45 PM $102.91 Up $0.02 $102.91 $102.86 4,000
02:44 PM $102.89 Up $0.03 $102.91 $102.84 13,600
02:43 PM $102.86 Up $0.02 $102.86 $102.85 700
02:42 PM $102.84 Up $0.16 $102.84 $102.69 3,400
02:41 PM $102.68 Down $ -0.10 $102.76 $102.66 2,700
02:40 PM $102.78 Down $ -0.01 $102.80 $102.74 1,800
02:39 PM $102.79 Up $0.04 $102.79 $102.71 2,200
02:38 PM $102.75 Down $ -0.07 $102.82 $102.71 13,300
02:37 PM $102.82 Down $ -0.08 $102.89 $102.76 8,900
02:36 PM $102.90 Up $0.03 $102.90 $102.83 5,300
02:35 PM $102.87 Up $0.04 $102.89 $102.81 5,600
02:34 PM $102.83 Up $0.05 $102.83 $102.78 2,500
02:33 PM $102.78 Down $ -0.04 $102.84 $102.77 11,100
02:32 PM $102.82 Up $0.06 $102.82 $102.74 5,300
02:31 PM $102.76 Up $0.11 $102.76 $102.66 3,200
02:30 PM $102.65 Up $0.01 $102.69 $102.65 4,500
02:29 PM $102.64 Down $ -0.07 $102.72 $102.62 3,000
02:28 PM $102.71 Up $0.08 $102.71 $102.63 2,600
02:27 PM $102.63 Up $0.04 $102.66 $102.57 8,000
02:26 PM $102.59 Down $ -0.02 $102.61 $102.59 6,500
02:25 PM $102.61 Up $0.03 $102.62 $102.59 2,200
02:24 PM $102.58 Up $0.05 $102.63 $102.54 9,300
02:23 PM $102.53 Down $ -0.01 $102.55 $102.52 1,900
02:22 PM $102.54 Up $0.01 $102.56 $102.51 10,100
02:21 PM $102.53 Up $0.01 $102.54 $102.52 1,100
02:20 PM $102.52 Down $ -0.01 $102.56 $102.46 7,100
02:19 PM $102.53 Up $0.00 $102.54 $102.51 3,700
02:18 PM $102.53 Up $0.01 $102.53 $102.51 2,400
02:17 PM $102.52 Down $ -0.03 $102.53 $102.51 1,700
02:16 PM $102.55 Up $0.01 $102.56 $102.53 2,800
02:15 PM $102.54 Up $0.03 $102.54 $102.49 3,200
02:14 PM $102.51 Up $0.00 $102.51 $102.49 700
02:13 PM $102.51 Up $0.04 $102.51 $102.48 600
02:12 PM $102.47 Up $0.09 $102.47 $102.39 2,000
02:11 PM $102.38 Down $ -0.07 $102.45 $102.38 1,100
02:10 PM $102.45 Down $ -0.04 $102.50 $102.45 3,000
02:09 PM $102.49 Down $ -0.04 $102.51 $102.48 2,700
02:08 PM $102.53 Down $ -0.03 $102.55 $102.50 2,600
02:07 PM $102.56 Down $ -0.05 $102.61 $102.54 4,500
02:06 PM $102.61 Up $0.01 $102.61 $102.60 500
02:05 PM $102.60 Up $0.04 $102.61 $102.58 1,700
02:04 PM $102.56 Up $0.06 $102.56 $102.51 2,900
02:03 PM $102.50 Down $ -0.01 $102.50 $102.49 1,800
02:02 PM $102.51 Up $0.04 $102.51 $102.48 1,300
02:01 PM $102.47 Up $0.02 $102.51 $102.47 5,700
02:00 PM $102.45 Up $0.08 $102.45 $102.41 800
01:59 PM $102.37 Up $0.01 $102.38 $102.33 3,300
01:58 PM $102.36 Up $0.12 $102.36 $102.22 15,600
01:57 PM $102.24 Up $0.02 $102.24 $102.23 1,300
01:56 PM $102.22 Up $0.11 $102.22 $102.11 9,100
01:55 PM $102.11 Up $0.01 $102.14 $102.10 14,800
01:54 PM $102.10 Up $0.00 $102.12 $102.10 12,500
01:53 PM $102.10 Down $ -0.02 $102.14 $102.10 15,900
01:52 PM $102.12 Up $0.03 $102.14 $102.09 6,100
01:51 PM $102.09 Up $0.02 $102.11 $102.08 7,600
01:50 PM $102.07 Up $0.06 $102.08 $102.01 13,500
01:49 PM $102.01 Up $0.01 $102.02 $102.00 10,600
01:48 PM $102.01 Down $ -0.01 $102.01 $102.00 4,100
01:47 PM $102.01 Up $0.02 $102.02 $101.99 4,000
01:46 PM $101.99 Down $ -0.04 $102.03 $101.99 7,200
01:45 PM $102.03 Up $0.00 $102.06 $102.01 4,500
01:44 PM $102.03 Up $0.00 $102.04 $102.03 700
01:43 PM $102.03 Up $0.01 $102.04 $102.02 1,400
01:42 PM $102.02 Down $ -0.02 $102.04 $102.00 4,100
01:41 PM $102.04 Up $0.01 $102.04 $102.00 5,300
01:40 PM $102.03 Down $ -0.02 $102.06 $102.03 3,700
01:39 PM $102.05 Down $ -0.02 $102.07 $102.05 1,300
01:38 PM $102.07 Up $0.07 $102.09 $101.99 5,200
01:37 PM $102.00 Up $0.00 $102.01 $102.00 1,800
01:36 PM $102.00 Down $ -0.04 $102.03 $102.00 2,100
01:35 PM $102.04 Down $ -0.03 $102.09 $102.04 1,500
01:34 PM $102.07 Down $ -0.03 $102.10 $102.07 1,000
01:33 PM $102.10 Up $0.03 $102.10 $102.06 1,400
01:32 PM $102.07 Up $0.03 $102.09 $102.05 3,600
01:31 PM $102.04 Down $ -0.05 $102.06 $102.04 1,100
01:30 PM $102.09 Down $ -0.01 $102.12 $102.05 1,600
01:29 PM $102.10 Up $0.02 $102.10 $102.08 700
01:28 PM $102.08 Down $ -0.05 $102.13 $102.08 1,700
01:27 PM $102.13 Up $0.01 $102.13 $102.10 5,300
01:26 PM $102.12 Down $ -0.01 $102.13 $102.11 1,100
01:25 PM $102.13 Down $ -0.01 $102.15 $102.13 600
01:24 PM $102.14 Up $0.00 $102.14 $102.10 2,400
01:23 PM $102.14 Up $0.01 $102.16 $102.12 1,400
01:22 PM $102.13 Down $ -0.03 $102.15 $102.11 1,800
01:21 PM $102.16 Down $ -0.02 $102.20 $102.15 2,000
01:20 PM $102.18 Up $0.08 $102.19 $102.10 4,300
01:19 PM $102.10 Up $0.02 $102.10 $102.06 2,000
01:18 PM $102.08 Down $ -0.02 $102.09 $102.08 400
01:17 PM $102.10 Down $ -0.02 $102.13 $102.09 1,000
01:16 PM $102.12 Up $0.00 $102.13 $102.09 4,100
01:15 PM $102.12 Down $ -0.01 $102.13 $102.12 1,000
01:14 PM $102.13 Down $ -0.01 $102.14 $102.13 300
01:13 PM $102.14 Up $0.05 $102.14 $102.12 900
01:12 PM $102.09 Up $0.01 $102.09 $102.05 2,400
01:11 PM $102.08 Down $ -0.01 $102.09 $102.08 900
01:10 PM $102.09 Down $ -0.02 $102.13 $102.08 1,200
01:09 PM $102.11 Up $0.00 $102.12 $102.09 1,100
01:08 PM $102.11 Down $ -0.03 $102.11 $102.08 3,900
01:07 PM $102.14 Down $ -0.02 $102.17 $102.14 1,000
01:06 PM $102.16 Up $0.00 $102.19 $102.15 3,700
01:05 PM $102.16 Up $0.00 $102.19 $102.16 700
01:04 PM $102.16 Up $0.01 $102.18 $102.16 1,300
01:03 PM $102.15 Up $0.06 $102.15 $102.10 1,100
01:02 PM $102.09 Down $ -0.06 $102.15 $102.09 2,700
01:01 PM $102.15 Up $0.02 $102.15 $102.12 1,700
01:00 PM $102.13 Down $ -0.05 $102.17 $102.13 1,500
12:59 PM $102.18 Down $ -0.01 $102.18 $102.15 2,400
12:58 PM $102.19 Down $ -0.02 $102.20 $102.19 600
12:57 PM $102.21 Down $ -0.04 $102.27 $102.21 1,400
12:56 PM $102.25 Up $0.03 $102.25 $102.20 1,600
12:55 PM $102.22 Up $0.05 $102.22 $102.18 1,000
12:54 PM $102.17 Down $ -0.01 $102.17 $102.16 1,200
12:53 PM $102.18 Up $0.00 $102.20 $102.18 1,400
12:52 PM $102.18 Up $0.00 $102.18 $102.17 700
12:51 PM $102.18 Down $ -0.02 $102.20 $102.17 800
12:50 PM $102.20 Down $ -0.01 $102.20 $102.19 1,900
12:49 PM $102.21 Up $0.01 $102.21 $102.21 1,200
12:48 PM $102.20 Up $0.00 $102.20 $102.17 800
12:47 PM $102.20 Up $0.01 $102.20 $102.18 600
12:46 PM $102.19 Down $ -0.03 $102.24 $102.19 600
12:45 PM $102.22 Down $ -0.01 $102.23 $102.21 1,400
12:44 PM $102.23 Down $ -0.01 $102.23 $102.21 700
12:43 PM $102.24 Down $ -0.11 $102.34 $102.24 2,500
12:42 PM $102.35 Up $0.06 $102.36 $102.31 2,600
12:41 PM $102.29 Up $0.02 $102.30 $102.27 2,700
12:40 PM $102.27 Down $ -0.06 $102.34 $102.27 1,400
12:39 PM $102.33 Down $ -0.03 $102.40 $102.33 3,000
12:38 PM $102.36 Up $0.05 $102.36 $102.29 6,700
12:37 PM $102.31 Up $0.00 $102.33 $102.28 2,900
12:36 PM $102.31 Up $0.00 $102.31 $102.29 3,000
12:35 PM $102.31 Down $ -0.01 $102.33 $102.31 2,500
12:34 PM $102.32 Up $0.00 $102.33 $102.31 1,700
12:33 PM $102.32 Up $0.00 $102.32 $102.31 1,200
12:32 PM $102.32 Down $ -0.03 $102.35 $102.29 1,900
12:31 PM $102.35 Down $ -0.01 $102.37 $102.33 1,800
12:30 PM $102.36 Up $0.06 $102.38 $102.29 4,300
12:29 PM $102.30 Up $0.02 $102.30 $102.28 900
12:28 PM $102.28 Up $0.04 $102.28 $102.24 800
12:27 PM $102.24 Up $0.05 $102.24 $102.24 100
12:26 PM $102.19 Up $0.11 $102.19 $102.11 4,900
12:25 PM $102.08 Up $0.04 $102.08 $102.04 600
12:24 PM $102.04 Down $ -0.02 $102.08 $102.04 2,500
12:23 PM $102.06 Up $0.03 $102.07 $102.03 3,100
12:22 PM $102.03 Up $0.00 $102.04 $102.02 2,500
12:21 PM $102.03 Up $0.02 $102.03 $102.01 1,700
12:20 PM $102.01 Down $ -0.02 $102.03 $102.00 1,700
12:19 PM $102.03 Up $0.00 $102.05 $102.02 5,900
12:18 PM $102.03 Up $0.00 $102.03 $102.02 2,100
12:17 PM $102.03 Up $0.04 $102.04 $102.00 4,000
12:16 PM $101.99 Down $ -0.04 $102.04 $101.99 5,600
12:15 PM $102.03 Down $ -0.04 $102.07 $102.03 2,400
12:14 PM $102.07 Down $ -0.02 $102.10 $102.07 900
12:13 PM $102.09 Down $ -0.03 $102.14 $102.09 2,500
12:12 PM $102.12 Up $0.06 $102.12 $102.07 1,500
12:11 PM $102.06 Up $0.00 $102.07 $102.05 4,400
12:10 PM $102.06 Up $0.01 $102.06 $102.03 4,400
12:09 PM $102.05 Down $ -0.03 $102.10 $102.05 4,100
12:08 PM $102.08 Down $ -0.10 $102.19 $102.05 3,700
12:07 PM $102.18 Up $0.00 $102.22 $102.18 1,900
12:06 PM $102.18 Up $0.10 $102.19 $102.08 1,800
12:05 PM $102.08 Up $0.03 $102.08 $102.04 1,300
12:04 PM $102.05 Down $ -0.02 $102.09 $102.04 2,100
12:03 PM $102.07 Down $ -0.02 $102.09 $102.05 1,500
12:02 PM $102.09 Up $0.06 $102.09 $102.03 1,200
12:01 PM $102.03 Up $0.03 $102.03 $101.96 3,800
12:00 PM $102.00 Down $ -0.05 $102.05 $102.00 2,700
11:59 AM $102.05 Up $0.03 $102.07 $102.00 8,600
11:58 AM $102.02 Up $0.00 $102.05 $102.01 6,100
11:57 AM $102.02 Up $0.02 $102.03 $102.00 3,600
11:56 AM $102.00 Down $ -0.01 $102.04 $102.00 1,500
11:55 AM $102.01 Up $0.02 $102.10 $101.99 6,800
11:54 AM $101.99 Up $0.00 $102.01 $101.99 1,600
11:53 AM $101.99 Down $ -0.01 $102.01 $101.97 3,400
11:52 AM $102.00 Up $0.01 $102.00 $101.98 6,800
11:51 AM $101.99 Up $0.00 $102.03 $101.99 2,600
11:50 AM $101.99 Down $ -0.03 $102.04 $101.99 900
11:49 AM $102.02 Up $0.01 $102.03 $102.00 1,800
11:48 AM $102.01 Down $ -0.01 $102.05 $102.01 1,000
11:47 AM $102.02 Up $0.00 $102.02 $101.95 5,600
11:46 AM $102.02 Up $0.04 $102.05 $101.97 2,100
11:45 AM $101.98 Down $ -0.03 $102.03 $101.98 2,100
11:44 AM $102.02 Down $ -0.03 $102.07 $102.02 2,400
11:43 AM $102.04 Down $ -0.01 $102.09 $102.01 3,100
11:42 AM $102.05 Down $ -0.03 $102.13 $102.05 3,900
11:41 AM $102.08 Up $0.07 $102.11 $102.01 4,600
11:40 AM $102.01 Up $0.02 $102.02 $102.00 5,500
11:39 AM $101.99 Down $ -0.02 $102.00 $101.96 3,200
11:38 AM $102.01 Up $0.00 $102.03 $102.00 1,900
11:37 AM $102.01 Down $ -0.05 $102.05 $102.01 500
11:36 AM $102.06 Up $0.01 $102.09 $102.04 3,400
11:35 AM $102.05 Up $0.09 $102.06 $101.99 1,700
11:34 AM $101.96 Up $0.02 $101.96 $101.94 2,400
11:33 AM $101.94 Up $0.01 $101.96 $101.93 1,900
11:32 AM $101.93 Down $ -0.03 $101.95 $101.90 1,700
11:31 AM $101.96 Down $ -0.04 $101.99 $101.93 5,400
11:30 AM $102.00 Up $0.00 $102.02 $102.00 700
11:29 AM $102.00 Up $0.01 $102.02 $101.98 1,600
11:28 AM $101.99 Down $ -0.04 $102.02 $101.99 4,100
11:27 AM $102.03 Up $0.00 $102.04 $102.03 2,900
11:26 AM $102.03 Up $0.00 $102.04 $102.02 2,700
11:25 AM $102.03 Down $ -0.06 $102.08 $102.03 700
11:24 AM $102.09 Down $ -0.01 $102.10 $102.09 2,300
11:23 AM $102.10 Up $0.01 $102.10 $102.10 200
11:22 AM $102.09 Down $ -0.03 $102.12 $102.09 1,400
11:21 AM $102.12 Up $0.07 $102.12 $102.06 1,200
11:20 AM $102.05 Up $0.01 $102.09 $102.05 2,400
11:19 AM $102.04 Up $0.01 $102.11 $102.04 6,200
11:18 AM $102.03 Down $ -0.03 $102.06 $102.02 1,800
11:17 AM $102.06 Down $ -0.01 $102.07 $102.06 2,200
11:16 AM $102.07 Down $ -0.02 $102.09 $102.07 600
11:15 AM $102.09 Down $ -0.01 $102.13 $102.07 1,500
11:14 AM $102.10 Down $ -0.05 $102.14 $102.10 1,200
11:13 AM $102.15 Down $ -0.03 $102.16 $102.14 900
11:12 AM $102.18 Down $ -0.03 $102.24 $102.15 5,600
11:11 AM $102.21 Down $ -0.02 $102.25 $102.20 4,400
11:10 AM $102.23 Up $0.01 $102.23 $102.22 800
11:09 AM $102.22 Up $0.03 $102.22 $102.20 1,700
11:08 AM $102.19 Up $0.00 $102.22 $102.18 3,800
11:07 AM $102.19 Down $ -0.05 $102.26 $102.19 2,600
11:06 AM $102.24 Up $0.03 $102.24 $102.22 4,000
11:05 AM $102.21 Down $ -0.04 $102.26 $102.21 1,600
11:04 AM $102.25 Up $0.00 $102.25 $102.22 2,000
11:03 AM $102.25 Down $ -0.01 $102.25 $102.23 3,500
11:02 AM $102.26 Up $0.00 $102.27 $102.25 2,300
11:01 AM $102.26 Down $ -0.01 $102.27 $102.25 3,000
11:00 AM $102.27 Down $ -0.15 $102.45 $102.27 15,700
10:59 AM $102.42 Down $ -0.10 $102.52 $102.40 1,800
10:58 AM $102.52 Down $ -0.01 $102.52 $102.50 1,000
10:57 AM $102.53 Up $0.03 $102.53 $102.51 1,500
10:56 AM $102.50 Down $ -0.02 $102.53 $102.50 1,100
10:55 AM $102.52 Up $0.01 $102.56 $102.51 2,900
10:54 AM $102.51 Down $ -0.01 $102.53 $102.51 700
10:53 AM $102.52 Up $0.02 $102.52 $102.50 2,900
10:52 AM $102.50 Down $ -0.04 $102.55 $102.50 800
10:51 AM $102.54 Up $0.03 $102.56 $102.51 2,000
10:50 AM $102.51 Up $0.06 $102.56 $102.46 6,800
10:49 AM $102.45 Up $0.00 $102.45 $102.43 1,100
10:48 AM $102.45 Down $ -0.03 $102.48 $102.45 1,500
10:47 AM $102.48 Down $ -0.01 $102.51 $102.47 1,400
10:46 AM $102.49 Down $ -0.03 $102.51 $102.49 1,200
10:45 AM $102.52 Down $ -0.04 $102.57 $102.50 500
10:44 AM $102.56 Down $ -0.05 $102.64 $102.52 2,800
10:43 AM $102.61 Up $0.04 $102.63 $102.59 1,900
10:42 AM $102.57 Down $ -0.02 $102.61 $102.57 2,400
10:41 AM $102.59 Up $0.10 $102.59 $102.48 1,700
10:40 AM $102.49 Up $0.02 $102.49 $102.46 1,700
10:39 AM $102.47 Up $0.02 $102.48 $102.44 2,300
10:38 AM $102.45 Up $0.05 $102.47 $102.40 2,900
10:37 AM $102.40 Up $0.05 $102.40 $102.36 1,500
10:36 AM $102.35 Up $0.00 $102.36 $102.35 200
10:35 AM $102.35 Up $0.09 $102.35 $102.26 2,800
10:34 AM $102.26 Down $ -0.04 $102.29 $102.23 1,400
10:33 AM $102.30 Down $ -0.07 $102.36 $102.30 2,900
10:32 AM $102.37 Up $0.04 $102.37 $102.35 500
10:31 AM $102.33 Up $0.12 $102.33 $102.26 400
10:30 AM $102.21 Up $0.06 $102.21 $102.17 1,600
10:29 AM $102.15 Up $0.03 $102.15 $102.12 1,900
10:28 AM $102.12 Down $ -0.03 $102.19 $102.12 6,700
10:27 AM $102.15 Up $0.02 $102.18 $102.11 9,000
10:26 AM $102.13 Up $0.04 $102.21 $102.10 9,300
10:25 AM $102.09 Down $ -0.04 $102.12 $102.09 2,600
10:24 AM $102.13 Up $0.03 $102.13 $102.07 8,400
10:23 AM $102.10 Up $0.00 $102.10 $102.08 1,700
10:22 AM $102.10 Up $0.00 $102.11 $102.08 4,300
10:21 AM $102.10 Up $0.01 $102.10 $102.08 2,400
10:20 AM $102.09 Down $ -0.02 $102.13 $102.05 3,400
10:19 AM $102.11 Up $0.02 $102.12 $102.07 3,400
10:18 AM $102.09 Down $ -0.05 $102.14 $102.07 2,600
10:17 AM $102.14 Up $0.00 $102.15 $102.11 6,400
10:16 AM $102.14 Down $ -0.06 $102.17 $102.11 2,900
10:15 AM $102.20 Up $0.06 $102.22 $102.13 7,200
10:14 AM $102.14 Down $ -0.05 $102.18 $102.14 1,800
10:13 AM $102.19 Down $ -0.01 $102.20 $102.16 2,300
10:12 AM $102.20 Down $ -0.13 $102.33 $102.19 7,800
10:11 AM $102.33 Down $ -0.02 $102.37 $102.33 8,600
10:10 AM $102.35 Down $ -0.02 $102.36 $102.34 1,600
10:09 AM $102.37 Down $ -0.05 $102.41 $102.36 800
10:08 AM $102.42 Up $0.05 $102.50 $102.37 7,200
10:07 AM $102.37 Down $ -0.02 $102.39 $102.35 3,200
10:06 AM $102.39 Down $ -0.03 $102.46 $102.36 1,900
10:05 AM $102.42 Down $ -0.05 $102.46 $102.40 4,500
10:04 AM $102.47 Down $ -0.01 $102.47 $102.45 1,300
10:03 AM $102.48 Up $0.02 $102.52 $102.45 5,500
10:02 AM $102.46 Up $0.00 $102.46 $102.43 4,700
10:01 AM $102.46 Down $ -0.01 $102.50 $102.46 1,600
10:00 AM $102.47 Down $ -0.04 $102.53 $102.46 2,900
09:59 AM $102.51 Down $ -0.01 $102.56 $102.50 3,100
09:58 AM $102.52 Up $0.00 $102.56 $102.52 2,800
09:57 AM $102.52 Up $0.02 $102.54 $102.47 2,700
09:56 AM $102.50 Up $0.03 $102.52 $102.45 10,500
09:55 AM $102.47 Down $ -0.02 $102.51 $102.47 1,500
09:54 AM $102.49 Down $ -0.02 $102.58 $102.48 34,000
09:53 AM $102.51 Up $0.02 $102.57 $102.47 4,300
09:52 AM $102.49 Down $ -0.03 $102.53 $102.49 2,500
09:51 AM $102.52 Down $ -0.05 $102.58 $102.52 1,700
09:50 AM $102.57 Down $ -0.10 $102.70 $102.57 1,600
09:49 AM $102.67 Up $0.00 $102.69 $102.65 6,500
09:48 AM $102.67 Up $0.06 $102.67 $102.62 6,200
09:47 AM $102.61 Down $ -0.04 $102.63 $102.60 3,300
09:46 AM $102.65 Down $ -0.05 $102.72 $102.65 4,500
09:45 AM $102.70 Down $ -0.01 $102.71 $102.69 1,100
09:44 AM $102.71 Down $ -0.03 $102.78 $102.71 2,600
09:43 AM $102.74 Up $0.03 $102.79 $102.68 3,200
09:42 AM $102.71 Down $ -0.06 $102.77 $102.71 1,300
09:41 AM $102.77 Up $0.02 $102.86 $102.75 3,900
09:40 AM $102.75 Down $ -0.08 $102.84 $102.74 4,900
09:39 AM $102.83 Down $ -0.10 $102.95 $102.82 2,800
09:38 AM $102.93 Down $ -0.06 $103.01 $102.93 6,900
09:37 AM $102.99 Up $0.09 $102.99 $102.87 10,400
09:36 AM $102.90 Down $ -0.10 $103.00 $102.83 3,600
09:35 AM $103.00 Up $0.23 $103.00 $102.79 18,700
09:34 AM $102.77 Down $ -0.03 $102.91 $102.75 8,100
09:33 AM $102.80 Down $ -0.13 $102.93 $102.80 3,700
09:32 AM $102.93 Down $ -0.10 $103.08 $102.86 10,100
09:31 AM $103.03 Down $ -0.32 $103.38 $103.02 5,000
09:30 AM $103.35 Up $0.40 $103.56 $103.17 19,300
Previous close $102.95

One month history

Date Closing Opening High Low Volume
30-03-2023 $102.72 $102.05 $102.98 $101.96 1,322,600
29-03-2023 $102.95 $103.29 $103.34 $102.61 1,249,300
28-03-2023 $103.35 $104.31 $104.31 $103.24 944,800
27-03-2023 $103.51 $103.34 $104.13 $103.24 597,300
24-03-2023 $103.19 $102.48 $103.38 $102.19 1,023,500
23-03-2023 $102.59 $103.43 $103.49 $102.19 1,257,800
22-03-2023 $104.22 $105.43 $105.78 $104.14 2,455,000
21-03-2023 $105.97 $106.20 $106.33 $105.68 715,000
20-03-2023 $105.80 $105.93 $106.20 $105.41 812,400
17-03-2023 $106.14 $107.02 $107.53 $105.80 2,584,800
16-03-2023 $109.30 $108.38 $109.67 $108.10 1,669,400
15-03-2023 $106.10 $106.86 $106.93 $104.63 2,058,100
14-03-2023 $99.80 $101.43 $101.57 $98.66 1,488,100
13-03-2023 $100.72 $101.21 $101.82 $100.62 1,168,300
10-03-2023 $101.18 $103.78 $103.83 $100.95 1,362,600
09-03-2023 $102.33 $102.97 $103.50 $102.02 1,068,700
08-03-2023 $104.03 $104.38 $104.51 $103.54 515,200
07-03-2023 $103.74 $104.99 $105.10 $103.29 1,009,400
06-03-2023 $105.70 $106.44 $106.52 $105.50 508,600
03-03-2023 $106.85 $105.77 $106.99 $105.71 769,500
02-03-2023 $106.35 $104.86 $106.53 $104.64 1,006,000
01-03-2023 $104.68 $104.85 $105.48 $104.54 742,000
28-02-2023 $103.63 $104.84 $105.02 $103.45 1,284,500
27-02-2023 $104.91 $104.82 $105.35 $104.28 771,700
24-02-2023 $103.60 $102.79 $104.01 $102.79 917,000
23-02-2023 $104.11 $103.57 $104.33 $102.93 1,855,200
22-02-2023 $103.36 $103.73 $104.31 $103.28 1,156,900
21-02-2023 $103.91 $104.49 $104.75 $103.77 1,004,400
17-02-2023 $104.58 $105.19 $105.29 $104.42 740,900
16-02-2023 $105.48 $106.48 $106.82 $105.31 861,400
Graphs are not available, please refer to the detailed table
Back to top