Print

Quotes and Market Data

Find a quote

CANADIAN TIRE CORPORATION, CL. A, NV

141.78 Down -0.95 (-0.67 %)

Delayed : 2018/12/14 16:00:04

  • Previous close $142.73
  • Opening $142.01
  • Price Ask $141.51
  • Price Bid $141.51
  • Size Bid 1
  • Size Ask 1
  • Today High $142.91
  • Today Low $141.06
  • 52 Weeks High $183.93
  • 52 Weeks Low $141.06
  • Volume 219,012

Fundamentals

  • P/E Ratio : 13.21
  • Earnings/Share : 0.67
  • Dividends/Share : $1.04
  • Current Div. Yield : 2.93
  • Market Cap (M) : 9,402.24
  • Shares Out (M) : 64.15
  • Exchange : XTSE
  • Ex Dividend Date : 2019/01/30

Intraday history

Hour Last Change High Low Volume
04:00 PM $141.78 Down $ -0.07 $141.82 $141.78 29,300
03:59 PM $141.85 Up $0.12 $141.86 $141.64 4,500
03:58 PM $141.73 Down $ -0.10 $141.85 $141.69 6,100
03:57 PM $141.83 Up $0.04 $141.90 $141.75 3,400
03:56 PM $141.79 Down $ -0.03 $141.80 $141.72 1,500
03:55 PM $141.82 Up $0.26 $141.82 $141.63 3,100
03:53 PM $141.56 Up $0.03 $141.56 $141.54 400
03:53 PM $141.56 Up $0.00 $141.56 $141.54 0
03:52 PM $141.52 Down $ -0.08 $141.56 $141.52 300
03:51 PM $141.60 Up $0.07 $141.60 $141.53 1,000
03:50 PM $141.53 Up $0.02 $141.55 $141.53 700
03:49 PM $141.51 Up $0.07 $141.57 $141.51 1,100
03:48 PM $141.44 Down $ -0.05 $141.44 $141.44 100
03:47 PM $141.49 Up $0.04 $141.49 $141.46 600
03:46 PM $141.45 Down $ -0.08 $141.49 $141.45 500
03:44 PM $141.53 Up $0.07 $141.53 $141.53 100
03:44 PM $141.53 Up $0.00 $141.53 $141.53 0
03:43 PM $141.46 Up $0.03 $141.46 $141.43 1,100
03:42 PM $141.43 Down $ -0.07 $141.48 $141.43 700
03:40 PM $141.50 Down $ -0.01 $141.64 $141.50 500
03:40 PM $141.50 Up $0.00 $141.64 $141.50 0
03:39 PM $141.51 Up $0.11 $141.51 $141.37 1,700
03:38 PM $141.40 Up $0.05 $141.40 $141.39 300
03:37 PM $141.35 Up $0.01 $141.35 $141.35 500
03:36 PM $141.34 Up $0.01 $141.34 $141.34 100
03:35 PM $141.33 Down $ -0.01 $141.33 $141.29 700
03:34 PM $141.34 Up $0.06 $141.34 $141.33 400
03:33 PM $141.28 Down $ -0.18 $141.36 $141.28 300
03:32 PM $141.46 Up $0.14 $141.47 $141.34 500
03:31 PM $141.32 Down $ -0.07 $141.32 $141.32 300
03:30 PM $141.39 Up $0.04 $141.39 $141.39 300
03:29 PM $141.35 Down $ -0.13 $141.48 $141.35 600
03:28 PM $141.48 Up $0.00 $141.48 $141.47 1,000
03:27 PM $141.48 Down $ -0.02 $141.48 $141.48 100
03:26 PM $141.50 Down $ -0.13 $141.58 $141.50 600
03:25 PM $141.63 Down $ -0.06 $141.63 $141.63 100
03:24 PM $141.69 Up $0.00 $141.73 $141.60 1,600
03:23 PM $141.69 Down $ -0.04 $141.76 $141.69 1,800
03:22 PM $141.73 Up $0.00 $141.73 $141.71 400
03:21 PM $141.73 Up $0.12 $141.73 $141.63 800
03:18 PM $141.61 Up $0.05 $141.63 $141.55 800
03:18 PM $141.61 Up $0.00 $141.63 $141.55 0
03:18 PM $141.61 Up $0.00 $141.63 $141.55 0
03:17 PM $141.56 Up $0.00 $141.60 $141.49 2,300
03:15 PM $141.56 Up $0.05 $141.57 $141.53 300
03:15 PM $141.56 Up $0.00 $141.57 $141.53 0
03:14 PM $141.51 Down $ -0.09 $141.56 $141.51 300
03:13 PM $141.60 Down $ -0.01 $141.60 $141.60 100
03:11 PM $141.61 Up $0.05 $141.61 $141.61 100
03:11 PM $141.61 Up $0.00 $141.61 $141.61 0
03:10 PM $141.56 Up $0.10 $141.56 $141.50 600
03:09 PM $141.46 Down $ -0.02 $141.48 $141.46 200
03:08 PM $141.48 Down $ -0.02 $141.50 $141.48 200
03:07 PM $141.50 Up $0.00 $141.52 $141.50 700
03:06 PM $141.50 Up $0.06 $141.50 $141.44 1,000
03:05 PM $141.44 Down $ -0.01 $141.44 $141.44 100
03:04 PM $141.45 Up $0.05 $141.48 $141.37 600
03:03 PM $141.40 Down $ -0.04 $141.40 $141.40 600
03:01 PM $141.44 Up $0.03 $141.44 $141.40 1,700
03:01 PM $141.44 Up $0.00 $141.44 $141.40 0
03:00 PM $141.41 Up $0.01 $141.41 $141.27 800
02:59 PM $141.40 Up $0.31 $141.40 $141.24 1,100
02:56 PM $141.09 Down $ -0.05 $141.09 $141.09 100
02:56 PM $141.09 Up $0.00 $141.09 $141.09 0
02:56 PM $141.09 Up $0.00 $141.09 $141.09 0
02:55 PM $141.14 Up $0.08 $141.19 $141.13 1,300
02:54 PM $141.06 Down $ -0.11 $141.14 $141.06 700
02:53 PM $141.17 Down $ -0.02 $141.17 $141.17 100
02:52 PM $141.19 Down $ -0.11 $141.29 $141.19 400
02:51 PM $141.30 Down $ -0.10 $141.41 $141.30 400
02:50 PM $141.40 Up $0.12 $141.40 $141.40 1,100
02:48 PM $141.28 Down $ -0.15 $141.29 $141.28 300
02:48 PM $141.28 Up $0.00 $141.29 $141.28 0
02:47 PM $141.43 Up $0.01 $141.44 $141.43 900
02:46 PM $141.42 Up $0.11 $141.44 $141.42 300
02:44 PM $141.31 Up $0.06 $141.31 $141.23 900
02:44 PM $141.31 Up $0.00 $141.31 $141.23 0
02:43 PM $141.25 Up $0.00 $141.25 $141.25 100
02:42 PM $141.25 Down $ -0.23 $141.44 $141.25 1,400
02:41 PM $141.48 Down $ -0.02 $141.48 $141.47 1,000
02:40 PM $141.50 Down $ -0.05 $141.54 $141.45 1,400
02:39 PM $141.55 Down $ -0.08 $141.61 $141.55 200
02:38 PM $141.63 Down $ -0.10 $141.68 $141.63 700
02:37 PM $141.73 Up $0.00 $141.73 $141.73 100
02:36 PM $141.73 Up $0.03 $141.84 $141.73 1,100
02:34 PM $141.70 Down $ -0.23 $141.80 $141.70 2,000
02:34 PM $141.70 Up $0.00 $141.80 $141.70 0
02:31 PM $141.93 Down $ -0.05 $141.93 $141.87 900
02:31 PM $141.93 Up $0.00 $141.93 $141.87 0
02:31 PM $141.93 Up $0.00 $141.93 $141.87 0
02:30 PM $141.98 Up $0.03 $141.98 $141.98 100
02:29 PM $141.95 Up $0.08 $141.95 $141.95 1,100
02:28 PM $141.87 Down $ -0.10 $141.97 $141.87 200
02:26 PM $141.97 Down $ -0.02 $141.98 $141.89 800
02:26 PM $141.97 Up $0.00 $141.98 $141.89 0
02:25 PM $141.99 Up $0.00 $141.99 $141.96 700
02:24 PM $141.99 Down $ -0.02 $142.01 $141.99 200
02:23 PM $142.01 Down $ -0.11 $142.12 $142.01 200
02:22 PM $142.12 Up $0.07 $142.12 $142.12 100
02:21 PM $142.05 Up $0.12 $142.05 $142.01 400
02:19 PM $141.93 Up $0.00 $141.93 $141.90 800
02:19 PM $141.93 Up $0.00 $141.93 $141.90 0
02:18 PM $141.93 Down $ -0.13 $142.02 $141.93 1,100
02:17 PM $142.06 Up $0.01 $142.06 $141.97 200
02:16 PM $142.05 Up $0.06 $142.06 $142.03 1,200
02:14 PM $141.99 Up $0.01 $141.99 $141.99 200
02:14 PM $141.99 Up $0.00 $141.99 $141.99 0
02:13 PM $141.98 Up $0.05 $141.98 $141.93 600
02:10 PM $141.93 Down $ -0.09 $142.06 $141.93 400
02:10 PM $141.93 Up $0.00 $142.06 $141.93 0
02:10 PM $141.93 Up $0.00 $142.06 $141.93 0
02:09 PM $142.02 Up $0.01 $142.04 $142.02 200
02:08 PM $142.01 Down $ -0.11 $142.02 $142.01 500
02:04 PM $142.12 Up $0.17 $142.12 $141.89 1,400
02:04 PM $142.12 Up $0.00 $142.12 $141.89 0
02:04 PM $142.12 Up $0.00 $142.12 $141.89 0
02:04 PM $142.12 Up $0.00 $142.12 $141.89 0
02:03 PM $141.95 Down $ -0.04 $142.02 $141.95 700
02:02 PM $141.99 Down $ -0.01 $142.04 $141.99 900
02:01 PM $142.00 Up $0.03 $142.00 $142.00 100
02:00 PM $141.97 Down $ -0.10 $141.97 $141.97 100
01:59 PM $142.07 Up $0.00 $142.09 $142.07 200
01:58 PM $142.07 Up $0.00 $142.07 $142.07 100
01:57 PM $142.07 Up $0.06 $142.07 $141.96 1,100
01:56 PM $142.01 Down $ -0.13 $142.09 $142.01 400
01:54 PM $142.14 Down $ -0.03 $142.14 $142.14 200
01:54 PM $142.14 Up $0.00 $142.14 $142.14 0
01:52 PM $142.17 Up $0.00 $142.17 $142.17 100
01:52 PM $142.17 Up $0.00 $142.17 $142.17 0
01:51 PM $142.17 Down $ -0.09 $142.19 $142.17 200
01:50 PM $142.26 Down $ -0.11 $142.28 $142.25 900
01:49 PM $142.37 Up $0.00 $142.37 $142.37 100
01:48 PM $142.37 Down $ -0.06 $142.42 $142.37 800
01:47 PM $142.43 Down $ -0.13 $142.51 $142.43 300
01:46 PM $142.56 Down $ -0.13 $142.57 $142.56 300
01:45 PM $142.69 Down $ -0.04 $142.70 $142.63 1,200
01:42 PM $142.73 Up $0.00 $142.73 $142.73 100
01:42 PM $142.73 Up $0.00 $142.73 $142.73 0
01:42 PM $142.73 Up $0.00 $142.73 $142.73 0
01:41 PM $142.73 Down $ -0.05 $142.73 $142.73 500
01:40 PM $142.78 Up $0.00 $142.78 $142.78 100
01:39 PM $142.78 Up $0.03 $142.78 $142.74 1,200
01:38 PM $142.75 Down $ -0.04 $142.75 $142.73 300
01:37 PM $142.79 Up $0.06 $142.79 $142.74 400
01:36 PM $142.73 Up $0.13 $142.74 $142.65 700
01:35 PM $142.60 Down $ -0.07 $142.73 $142.60 500
01:34 PM $142.67 Down $ -0.09 $142.67 $142.67 100
01:33 PM $142.76 Up $0.05 $142.76 $142.75 400
01:32 PM $142.71 Down $ -0.07 $142.76 $142.71 400
01:31 PM $142.78 Up $0.14 $142.78 $142.72 1,300
01:30 PM $142.64 Down $ -0.08 $142.64 $142.64 200
01:29 PM $142.72 Up $0.01 $142.75 $142.72 400
01:28 PM $142.71 Down $ -0.02 $142.74 $142.71 300
01:27 PM $142.73 Up $0.03 $142.74 $142.70 500
01:26 PM $142.70 Up $0.08 $142.70 $142.70 200
01:25 PM $142.62 Up $0.06 $142.68 $142.62 400
01:24 PM $142.56 Up $0.06 $142.56 $142.56 500
01:23 PM $142.50 Up $0.00 $142.53 $142.50 300
01:22 PM $142.50 Down $ -0.14 $142.50 $142.50 100
01:21 PM $142.64 Up $0.00 $142.64 $142.64 100
01:20 PM $142.64 Up $0.00 $142.64 $142.64 100
01:19 PM $142.64 Up $0.04 $142.64 $142.60 700
01:17 PM $142.60 Up $0.07 $142.60 $142.46 600
01:17 PM $142.60 Up $0.00 $142.60 $142.46 0
01:14 PM $142.53 Down $ -0.09 $142.53 $142.53 100
01:14 PM $142.53 Up $0.00 $142.53 $142.53 0
01:14 PM $142.53 Up $0.00 $142.53 $142.53 0
01:13 PM $142.62 Up $0.13 $142.62 $142.49 1,200
01:12 PM $142.49 Down $ -0.01 $142.49 $142.43 200
01:11 PM $142.50 Down $ -0.28 $142.82 $142.50 1,500
01:10 PM $142.78 Up $0.14 $142.78 $142.74 800
01:09 PM $142.64 Down $ -0.11 $142.72 $142.64 600
01:08 PM $142.75 Up $0.08 $142.75 $142.75 100
01:07 PM $142.67 Up $0.23 $142.67 $142.57 300
01:06 PM $142.44 Up $0.07 $142.44 $142.39 200
01:03 PM $142.37 Up $0.00 $142.37 $142.37 100
01:03 PM $142.37 Up $0.00 $142.37 $142.37 0
01:03 PM $142.37 Up $0.00 $142.37 $142.37 0
01:02 PM $142.37 Up $0.03 $142.37 $142.29 600
01:01 PM $142.34 Down $ -0.03 $142.34 $142.28 900
01:00 PM $142.37 Down $ -0.04 $142.41 $142.37 200
12:59 PM $142.41 Up $0.03 $142.41 $142.38 300
12:57 PM $142.38 Down $ -0.09 $142.38 $142.38 200
12:57 PM $142.38 Up $0.00 $142.38 $142.38 0
12:55 PM $142.47 Up $0.08 $142.47 $142.47 100
12:55 PM $142.47 Up $0.00 $142.47 $142.47 0
12:54 PM $142.39 Down $ -0.08 $142.40 $142.39 300
12:53 PM $142.47 Up $0.00 $142.47 $142.47 400
12:52 PM $142.47 Up $0.09 $142.47 $142.47 200
12:51 PM $142.38 Up $0.01 $142.38 $142.37 600
12:50 PM $142.37 Up $0.02 $142.37 $142.37 100
12:49 PM $142.35 Up $0.00 $142.35 $142.35 200
12:47 PM $142.35 Up $0.00 $142.36 $142.35 900
12:47 PM $142.35 Up $0.00 $142.36 $142.35 0
12:45 PM $142.35 Up $0.14 $142.35 $142.25 1,200
12:45 PM $142.35 Up $0.00 $142.35 $142.25 0
12:44 PM $142.21 Down $ -0.08 $142.21 $142.21 200
12:41 PM $142.29 Up $0.00 $142.32 $142.29 200
12:41 PM $142.29 Up $0.00 $142.32 $142.29 0
12:41 PM $142.29 Up $0.00 $142.32 $142.29 0
12:40 PM $142.29 Down $ -0.05 $142.29 $142.29 100
12:39 PM $142.34 Up $0.08 $142.34 $142.29 1,000
12:38 PM $142.26 Down $ -0.03 $142.26 $142.26 100
12:37 PM $142.29 Up $0.05 $142.32 $142.26 1,800
12:35 PM $142.24 Down $ -0.01 $142.25 $142.24 400
12:35 PM $142.24 Up $0.00 $142.25 $142.24 0
12:34 PM $142.25 Up $0.00 $142.25 $142.25 100
12:33 PM $142.25 Up $0.00 $142.25 $142.25 100
12:31 PM $142.25 Down $ -0.07 $142.32 $142.25 200
12:31 PM $142.25 Up $0.00 $142.32 $142.25 0
12:30 PM $142.32 Up $0.07 $142.32 $142.32 500
12:28 PM $142.25 Up $0.03 $142.25 $142.23 700
12:28 PM $142.25 Up $0.00 $142.25 $142.23 0
12:27 PM $142.22 Up $0.04 $142.27 $142.22 600
12:23 PM $142.18 Up $0.06 $142.18 $142.18 100
12:23 PM $142.18 Up $0.00 $142.18 $142.18 0
12:23 PM $142.18 Up $0.00 $142.18 $142.18 0
12:23 PM $142.18 Up $0.00 $142.18 $142.18 0
12:22 PM $142.12 Up $0.00 $142.12 $142.12 200
12:20 PM $142.12 Down $ -0.13 $142.16 $142.12 500
12:20 PM $142.12 Up $0.00 $142.16 $142.12 0
12:19 PM $142.25 Up $0.21 $142.25 $142.05 1,800
12:15 PM $142.04 Up $0.05 $142.04 $142.03 400
12:15 PM $142.04 Up $0.00 $142.04 $142.03 0
12:15 PM $142.04 Up $0.00 $142.04 $142.03 0
12:15 PM $142.04 Up $0.00 $142.04 $142.03 0
12:14 PM $141.99 Down $ -0.11 $141.99 $141.99 100
12:13 PM $142.10 Up $0.10 $142.10 $142.02 200
12:12 PM $142.00 Down $ -0.04 $142.05 $142.00 900
12:11 PM $142.04 Up $0.12 $142.04 $142.04 100
12:10 PM $141.92 Up $0.09 $141.92 $141.91 400
12:09 PM $141.83 Down $ -0.15 $141.91 $141.83 900
12:07 PM $141.98 Up $0.05 $141.98 $141.98 300
12:07 PM $141.98 Up $0.00 $141.98 $141.98 0
12:06 PM $141.93 Down $ -0.03 $141.93 $141.93 100
12:05 PM $141.96 Up $0.11 $141.96 $141.96 100
12:04 PM $141.85 Up $0.02 $141.89 $141.85 500
12:03 PM $141.83 Up $0.13 $141.83 $141.71 1,000
12:02 PM $141.70 Down $ -0.10 $141.82 $141.70 2,400
11:57 AM $141.80 Down $ -0.02 $141.82 $141.80 1,600
11:57 AM $141.80 Up $0.00 $141.82 $141.80 0
11:57 AM $141.80 Up $0.00 $141.82 $141.80 0
11:57 AM $141.80 Up $0.00 $141.82 $141.80 0
11:57 AM $141.80 Up $0.00 $141.82 $141.80 0
11:56 AM $141.82 Down $ -0.11 $141.95 $141.82 300
11:54 AM $141.93 Down $ -0.01 $141.93 $141.83 1,400
11:54 AM $141.93 Up $0.00 $141.93 $141.83 0
11:53 AM $141.94 Up $0.11 $141.94 $141.91 1,600
11:52 AM $141.83 Down $ -0.25 $141.85 $141.83 300
11:47 AM $142.08 Up $0.03 $142.08 $142.08 100
11:47 AM $142.08 Up $0.00 $142.08 $142.08 0
11:47 AM $142.08 Up $0.00 $142.08 $142.08 0
11:47 AM $142.08 Up $0.00 $142.08 $142.08 0
11:47 AM $142.08 Up $0.00 $142.08 $142.08 0
11:45 AM $142.05 Down $ -0.09 $142.06 $142.05 400
11:45 AM $142.05 Up $0.00 $142.06 $142.05 0
11:44 AM $142.14 Down $ -0.05 $142.18 $142.14 600
11:43 AM $142.19 Up $0.02 $142.19 $142.19 100
11:42 AM $142.17 Up $0.00 $142.18 $142.17 300
11:41 AM $142.17 Up $0.00 $142.17 $142.17 100
11:40 AM $142.17 Down $ -0.03 $142.18 $142.17 500
11:39 AM $142.20 Up $0.09 $142.20 $142.20 200
11:38 AM $142.11 Up $0.06 $142.11 $142.04 500
11:37 AM $142.05 Down $ -0.01 $142.07 $142.05 900
11:35 AM $142.06 Up $0.03 $142.06 $141.99 1,100
11:35 AM $142.06 Up $0.00 $142.06 $141.99 0
11:33 AM $142.03 Up $0.00 $142.03 $142.03 100
11:33 AM $142.03 Up $0.00 $142.03 $142.03 0
11:32 AM $142.03 Up $0.12 $142.03 $141.97 800
11:29 AM $141.91 Down $ -0.13 $141.91 $141.91 100
11:29 AM $141.91 Up $0.00 $141.91 $141.91 0
11:29 AM $141.91 Up $0.00 $141.91 $141.91 0
11:28 AM $142.04 Down $ -0.09 $142.13 $142.02 900
11:27 AM $142.13 Up $0.17 $142.13 $142.13 200
11:26 AM $141.96 Up $0.06 $141.98 $141.80 1,000
11:25 AM $141.90 Down $ -0.13 $141.90 $141.90 100
11:24 AM $142.03 Down $ -0.09 $142.12 $142.02 300
11:23 AM $142.12 Up $0.06 $142.12 $142.12 100
11:22 AM $142.06 Down $ -0.15 $142.21 $142.06 300
11:21 AM $142.21 Down $ -0.10 $142.28 $142.21 600
11:20 AM $142.31 Up $0.13 $142.31 $142.22 300
11:19 AM $142.18 Down $ -0.05 $142.18 $142.18 100
11:18 AM $142.23 Down $ -0.09 $142.23 $142.23 100
11:17 AM $142.32 Up $0.00 $142.32 $142.32 100
11:16 AM $142.32 Up $0.15 $142.35 $142.24 1,200
11:14 AM $142.17 Up $0.01 $142.26 $142.17 200
11:14 AM $142.17 Up $0.00 $142.26 $142.17 0
11:13 AM $142.16 Down $ -0.04 $142.16 $142.16 100
11:12 AM $142.20 Down $ -0.01 $142.22 $142.06 1,300
11:11 AM $142.21 Up $0.00 $142.25 $142.21 700
11:09 AM $142.21 Up $0.11 $142.21 $142.17 300
11:09 AM $142.21 Up $0.00 $142.21 $142.17 0
11:08 AM $142.10 Down $ -0.06 $142.30 $142.10 800
11:07 AM $142.16 Down $ -0.02 $142.30 $142.16 1,000
11:06 AM $142.18 Down $ -0.03 $142.24 $142.18 200
11:05 AM $142.21 Up $0.26 $142.21 $141.88 1,400
11:04 AM $141.95 Up $0.16 $141.95 $141.87 300
11:03 AM $141.79 Down $ -0.16 $141.92 $141.79 1,500
11:01 AM $141.95 Up $0.07 $141.95 $141.95 100
11:01 AM $141.95 Up $0.00 $141.95 $141.95 0
11:00 AM $141.88 Down $ -0.14 $142.03 $141.82 2,300
10:59 AM $142.02 Down $ -0.18 $142.17 $141.96 600
10:58 AM $142.20 Down $ -0.17 $142.33 $142.15 700
10:55 AM $142.37 Up $0.03 $142.39 $142.33 1,000
10:55 AM $142.37 Up $0.00 $142.39 $142.33 0
10:55 AM $142.37 Up $0.00 $142.39 $142.33 0
10:54 AM $142.34 Down $ -0.08 $142.34 $142.34 200
10:52 AM $142.42 Up $0.19 $142.42 $142.20 900
10:52 AM $142.42 Up $0.00 $142.42 $142.20 0
10:51 AM $142.23 Up $0.04 $142.23 $142.23 200
10:50 AM $142.19 Up $0.02 $142.19 $142.19 100
10:48 AM $142.17 Down $ -0.08 $142.29 $142.16 800
10:48 AM $142.17 Up $0.00 $142.29 $142.16 0
10:47 AM $142.25 Up $0.04 $142.25 $142.25 100
10:45 AM $142.21 Up $0.13 $142.21 $142.09 900
10:45 AM $142.21 Up $0.00 $142.21 $142.09 0
10:44 AM $142.08 Down $ -0.10 $142.15 $142.08 700
10:43 AM $142.18 Down $ -0.09 $142.18 $142.18 300
10:41 AM $142.27 Down $ -0.03 $142.30 $142.27 500
10:41 AM $142.27 Up $0.00 $142.30 $142.27 0
10:39 AM $142.30 Down $ -0.08 $142.30 $142.30 100
10:39 AM $142.30 Up $0.00 $142.30 $142.30 0
10:38 AM $142.38 Up $0.11 $142.38 $142.38 100
10:37 AM $142.27 Up $0.15 $142.27 $142.24 600
10:34 AM $142.12 Down $ -0.14 $142.33 $142.10 700
10:34 AM $142.12 Up $0.00 $142.33 $142.10 0
10:34 AM $142.12 Up $0.00 $142.33 $142.10 0
10:33 AM $142.26 Down $ -0.03 $142.32 $142.26 800
10:32 AM $142.29 Up $0.04 $142.29 $142.25 800
10:30 AM $142.25 Down $ -0.02 $142.27 $142.24 400
10:30 AM $142.25 Up $0.00 $142.27 $142.24 0
10:29 AM $142.27 Down $ -0.18 $142.27 $142.25 600
10:28 AM $142.45 Down $ -0.18 $142.45 $142.45 200
10:27 AM $142.63 Down $ -0.03 $142.63 $142.63 200
10:25 AM $142.66 Up $0.26 $142.66 $142.56 300
10:25 AM $142.66 Up $0.00 $142.66 $142.56 0
10:24 AM $142.40 Up $0.00 $142.45 $142.40 500
10:23 AM $142.40 Down $ -0.15 $142.42 $142.40 500
10:22 AM $142.55 Up $0.00 $142.55 $142.55 100
10:21 AM $142.55 Down $ -0.14 $142.55 $142.55 200
10:20 AM $142.69 Up $0.00 $142.69 $142.69 200
10:19 AM $142.69 Up $0.01 $142.69 $142.65 500
10:18 AM $142.68 Up $0.00 $142.68 $142.68 100
10:17 AM $142.68 Down $ -0.19 $142.87 $142.68 800
10:16 AM $142.87 Up $0.14 $142.91 $142.86 600
10:15 AM $142.73 Up $0.21 $142.73 $142.46 600
10:12 AM $142.52 Up $0.15 $142.52 $142.33 400
10:12 AM $142.52 Up $0.00 $142.52 $142.33 0
10:12 AM $142.52 Up $0.00 $142.52 $142.33 0
10:11 AM $142.37 Down $ -0.04 $142.45 $142.37 1,500
10:10 AM $142.41 Up $0.02 $142.41 $142.41 400
10:08 AM $142.39 Up $0.09 $142.39 $142.39 100
10:08 AM $142.39 Up $0.00 $142.39 $142.39 0
10:07 AM $142.30 Up $0.29 $142.30 $141.94 1,100
10:06 AM $142.01 Up $0.00 $142.01 $142.01 100
10:05 AM $142.01 Up $0.00 $142.01 $142.01 200
10:04 AM $142.01 Up $0.14 $142.08 $141.89 1,200
10:03 AM $141.87 Up $0.10 $141.87 $141.87 200
10:02 AM $141.77 Down $ -0.03 $141.77 $141.77 200
10:01 AM $141.80 Down $ -0.04 $141.80 $141.80 200
10:00 AM $141.84 Down $ -0.03 $141.84 $141.75 500
09:58 AM $141.87 Down $ -0.01 $141.88 $141.75 1,200
09:58 AM $141.87 Up $0.00 $141.88 $141.75 0
09:56 AM $141.88 Down $ -0.10 $142.01 $141.88 200
09:56 AM $141.88 Up $0.00 $142.01 $141.88 0
09:55 AM $141.98 Up $0.36 $141.98 $141.67 900
09:54 AM $141.62 Up $0.00 $141.62 $141.62 100
09:53 AM $141.62 Down $ -0.27 $141.62 $141.62 300
09:51 AM $141.89 Up $0.00 $141.89 $141.89 100
09:51 AM $141.89 Up $0.00 $141.89 $141.89 0
09:50 AM $141.89 Up $0.10 $141.89 $141.88 400
09:49 AM $141.79 Up $0.01 $141.79 $141.79 100
09:48 AM $141.78 Up $0.00 $141.78 $141.78 100
09:47 AM $141.78 Down $ -0.11 $141.78 $141.67 1,200
09:46 AM $141.89 Up $0.13 $141.89 $141.62 500
09:45 AM $141.76 Down $ -0.14 $141.77 $141.76 200
09:44 AM $141.90 Up $0.23 $141.90 $141.80 400
09:43 AM $141.67 Down $ -0.28 $141.87 $141.67 1,000
09:42 AM $141.95 Up $0.07 $141.99 $141.95 500
09:41 AM $141.88 Down $ -0.06 $141.88 $141.88 300
09:40 AM $141.94 Up $0.16 $141.98 $141.94 700
09:38 AM $141.78 Up $0.12 $141.80 $141.71 400
09:38 AM $141.78 Up $0.00 $141.80 $141.71 0
09:37 AM $141.66 Up $0.03 $141.66 $141.66 200
09:35 AM $141.63 Up $0.15 $141.63 $141.63 100
09:35 AM $141.63 Up $0.00 $141.63 $141.63 0
09:32 AM $141.48 Up $0.19 $141.48 $141.43 600
09:32 AM $141.48 Up $0.00 $141.48 $141.43 0
09:32 AM $141.48 Up $0.00 $141.48 $141.43 0
09:31 AM $141.29 Down $ -0.51 $141.55 $141.29 700
09:30 AM $141.80 Down $ -0.93 $142.01 $141.80 2,700
Previous close $142.73

One month history

Date Closing Opening High Low Volume
14-12-2018 $141.78 $141.82 $142.82 $141.06 149,800
13-12-2018 $142.73 $143.42 $144.00 $142.58 125,400
12-12-2018 $143.58 $144.59 $145.59 $143.40 176,700
11-12-2018 $141.49 $144.13 $144.21 $141.46 172,700
10-12-2018 $143.51 $142.93 $145.34 $142.29 169,400
07-12-2018 $144.90 $146.64 $146.96 $144.54 149,300
06-12-2018 $148.95 $147.67 $149.37 $147.59 164,700
05-12-2018 $151.19 $152.36 $152.52 $149.77 137,000
04-12-2018 $149.91 $150.97 $152.00 $149.87 188,200
03-12-2018 $150.03 $149.27 $150.20 $149.26 128,600
30-11-2018 $148.35 $149.32 $149.36 $148.28 248,500
29-11-2018 $151.44 $151.37 $152.60 $151.17 110,900
28-11-2018 $151.41 $150.92 $152.08 $150.64 235,200
27-11-2018 $147.23 $148.00 $148.05 $146.71 188,100
26-11-2018 $149.75 $151.77 $151.97 $149.53 153,800
23-11-2018 $150.82 $150.15 $151.14 $149.00 81,100
22-11-2018 $148.73 $150.46 $150.47 $148.73 37,600
21-11-2018 $148.90 $151.80 $152.04 $148.72 205,700
20-11-2018 $149.23 $150.18 $150.62 $148.60 142,500
19-11-2018 $152.60 $152.89 $153.91 $152.30 121,700
16-11-2018 $152.68 $151.94 $153.16 $151.61 141,900
15-11-2018 $152.70 $153.24 $153.95 $152.08 177,600
14-11-2018 $155.05 $155.43 $155.82 $153.25 165,363
13-11-2018 $157.79 $159.06 $159.54 $157.50 182,200
12-11-2018 $158.00 $162.49 $162.62 $158.00 413,400
09-11-2018 $162.64 $162.66 $163.37 $162.03 207,200
08-11-2018 $166.10 $165.14 $167.10 $164.42 389,900
07-11-2018 $149.85 $147.56 $150.88 $147.45 204,595
06-11-2018 $149.49 $148.95 $150.05 $148.93 160,400
05-11-2018 $149.88 $150.07 $150.47 $149.22 173,200
Graphs are not available, please refer to the detailed table
Back to top