Print

Quotes and Market Data

Find a quote

CANADIAN TIRE CORPORATION, CL. A, NV

140.84 Down -2.16 (-1.53 %)

Delayed : 2019/06/24 15:47:46

  • Previous close $143.00
  • Opening $142.96
  • Price Ask $140.82
  • Price Bid $140.82
  • Size Bid 1
  • Size Ask 4
  • Today High $142.96
  • Today Low $139.87
  • 52 Weeks High $183.93
  • 52 Weeks Low $133.56
  • Volume 144,484

Fundamentals

  • P/E Ratio : 13.52
  • Earnings/Share : 0.65
  • Dividends/Share : $1.04
  • Current Div. Yield : 2.90
  • Market Cap (M) : 9,116.32
  • Shares Out (M) : 61.78
  • Exchange : XTSE
  • Ex Dividend Date : 2019/07/30

Intraday history

Hour Last Change High Low Volume
03:47 PM $140.84 Down $ -0.05 $140.92 $140.84 2,900
03:43 PM $140.89 Up $0.02 $140.89 $140.83 1,000
03:43 PM $140.89 Up $0.00 $140.89 $140.83 0
03:43 PM $140.89 Up $0.00 $140.89 $140.83 0
03:43 PM $140.89 Up $0.00 $140.89 $140.83 0
03:41 PM $140.87 Down $ -0.04 $140.90 $140.87 200
03:41 PM $140.87 Up $0.00 $140.90 $140.87 0
03:40 PM $140.91 Up $0.17 $140.91 $140.75 1,500
03:39 PM $140.74 Up $0.06 $140.74 $140.71 300
03:38 PM $140.68 Down $ -0.03 $140.77 $140.68 2,300
03:36 PM $140.71 Up $0.03 $140.73 $140.71 400
03:36 PM $140.71 Up $0.00 $140.73 $140.71 0
03:35 PM $140.69 Up $0.08 $140.69 $140.62 1,000
03:34 PM $140.61 Down $ -0.03 $140.62 $140.61 400
03:33 PM $140.64 Down $ -0.07 $140.64 $140.64 100
03:32 PM $140.71 Down $ -0.03 $140.73 $140.70 500
03:31 PM $140.74 Down $ -0.03 $140.75 $140.74 700
03:30 PM $140.77 Down $ -0.02 $140.78 $140.66 3,700
03:29 PM $140.79 Down $ -0.06 $140.82 $140.75 500
03:28 PM $140.85 Up $0.01 $140.88 $140.81 1,100
03:24 PM $140.84 Up $0.06 $140.84 $140.73 700
03:24 PM $140.84 Up $0.00 $140.84 $140.73 0
03:24 PM $140.84 Up $0.00 $140.84 $140.73 0
03:24 PM $140.84 Up $0.00 $140.84 $140.73 0
03:23 PM $140.77 Down $ -0.07 $140.77 $140.77 100
03:22 PM $140.84 Up $0.02 $140.84 $140.80 1,300
03:21 PM $140.83 Up $0.13 $140.83 $140.66 2,000
03:20 PM $140.69 Up $0.00 $140.69 $140.69 100
03:18 PM $140.69 Down $ -0.04 $140.74 $140.69 200
03:18 PM $140.69 Up $0.00 $140.74 $140.69 0
03:17 PM $140.73 Up $0.13 $140.73 $140.55 1,900
03:09 PM $140.60 Down $ -0.01 $140.61 $140.46 2,200
03:09 PM $140.60 Up $0.00 $140.61 $140.46 0
03:09 PM $140.60 Up $0.00 $140.61 $140.46 0
03:09 PM $140.60 Up $0.00 $140.61 $140.46 0
03:09 PM $140.60 Up $0.00 $140.61 $140.46 0
03:09 PM $140.60 Up $0.00 $140.61 $140.46 0
03:09 PM $140.60 Up $0.00 $140.61 $140.46 0
03:09 PM $140.60 Up $0.00 $140.61 $140.46 0
03:07 PM $140.61 Down $ -0.09 $140.61 $140.61 100
03:07 PM $140.61 Up $0.00 $140.61 $140.61 0
03:06 PM $140.70 Up $0.05 $140.72 $140.67 1,400
03:05 PM $140.65 Down $ -0.01 $140.66 $140.65 300
03:03 PM $140.66 Down $ -0.06 $140.66 $140.66 100
03:03 PM $140.66 Up $0.00 $140.66 $140.66 0
03:02 PM $140.72 Down $ -0.13 $140.78 $140.72 400
03:01 PM $140.85 Down $ -0.01 $140.85 $140.85 100
03:00 PM $140.86 Down $ -0.04 $140.86 $140.83 1,300
02:51 PM $140.90 Down $ -0.08 $140.95 $140.90 200
02:51 PM $140.90 Up $0.00 $140.95 $140.90 0
02:51 PM $140.90 Up $0.00 $140.95 $140.90 0
02:51 PM $140.90 Up $0.00 $140.95 $140.90 0
02:51 PM $140.90 Up $0.00 $140.95 $140.90 0
02:51 PM $140.90 Up $0.00 $140.95 $140.90 0
02:51 PM $140.90 Up $0.00 $140.95 $140.90 0
02:51 PM $140.90 Up $0.00 $140.95 $140.90 0
02:51 PM $140.90 Up $0.00 $140.95 $140.90 0
02:50 PM $140.98 Down $ -0.05 $140.98 $140.98 100
02:49 PM $141.03 Up $0.00 $141.06 $141.03 700
02:48 PM $141.03 Up $0.04 $141.03 $141.00 300
02:47 PM $140.99 Up $0.04 $140.99 $140.99 100
02:45 PM $140.95 Up $0.07 $140.95 $140.95 100
02:45 PM $140.95 Up $0.00 $140.95 $140.95 0
02:42 PM $140.88 Down $ -0.03 $140.88 $140.88 200
02:42 PM $140.88 Up $0.00 $140.88 $140.88 0
02:42 PM $140.88 Up $0.00 $140.88 $140.88 0
02:40 PM $140.91 Up $0.09 $140.91 $140.74 1,600
02:40 PM $140.91 Up $0.00 $140.91 $140.74 0
02:38 PM $140.82 Up $0.02 $140.82 $140.82 100
02:38 PM $140.82 Up $0.00 $140.82 $140.82 0
02:37 PM $140.80 Down $ -0.07 $140.90 $140.78 700
02:36 PM $140.87 Up $0.04 $140.87 $140.87 100
02:33 PM $140.83 Down $ -0.08 $140.83 $140.83 200
02:33 PM $140.83 Up $0.00 $140.83 $140.83 0
02:33 PM $140.83 Up $0.00 $140.83 $140.83 0
02:32 PM $140.91 Up $0.07 $140.91 $140.89 200
02:31 PM $140.84 Up $0.09 $140.84 $140.74 500
02:30 PM $140.75 Down $ -0.01 $140.80 $140.75 400
02:29 PM $140.76 Up $0.09 $140.78 $140.74 600
02:28 PM $140.67 Up $0.09 $140.70 $140.60 1,600
02:27 PM $140.58 Down $ -0.06 $140.63 $140.58 500
02:26 PM $140.64 Down $ -0.01 $140.64 $140.64 100
02:22 PM $140.65 Up $0.19 $140.65 $140.48 1,000
02:22 PM $140.65 Up $0.00 $140.65 $140.48 0
02:22 PM $140.65 Up $0.00 $140.65 $140.48 0
02:22 PM $140.65 Up $0.00 $140.65 $140.48 0
02:21 PM $140.46 Up $0.00 $140.48 $140.46 200
02:19 PM $140.46 Down $ -0.01 $140.50 $140.46 900
02:19 PM $140.46 Up $0.00 $140.50 $140.46 0
02:18 PM $140.47 Down $ -0.01 $140.47 $140.43 400
02:17 PM $140.48 Down $ -0.02 $140.48 $140.48 100
02:16 PM $140.50 Down $ -0.01 $140.50 $140.48 400
02:14 PM $140.51 Down $ -0.09 $140.54 $140.51 300
02:14 PM $140.51 Up $0.00 $140.54 $140.51 0
02:09 PM $140.60 Up $0.07 $140.60 $140.57 500
02:09 PM $140.60 Up $0.00 $140.60 $140.57 0
02:09 PM $140.60 Up $0.00 $140.60 $140.57 0
02:09 PM $140.60 Up $0.00 $140.60 $140.57 0
02:09 PM $140.60 Up $0.00 $140.60 $140.57 0
02:08 PM $140.53 Up $0.13 $140.53 $140.43 800
02:07 PM $140.41 Up $0.02 $140.41 $140.41 300
02:05 PM $140.39 Down $ -0.01 $140.40 $140.39 700
02:05 PM $140.39 Up $0.00 $140.40 $140.39 0
02:04 PM $140.40 Up $0.03 $140.40 $140.38 1,600
02:03 PM $140.37 Up $0.04 $140.38 $140.36 400
02:02 PM $140.33 Down $ -0.02 $140.33 $140.29 300
02:00 PM $140.35 Up $0.06 $140.35 $140.34 200
02:00 PM $140.35 Up $0.00 $140.35 $140.34 0
01:58 PM $140.29 Up $0.09 $140.33 $140.29 300
01:58 PM $140.29 Up $0.00 $140.33 $140.29 0
01:56 PM $140.20 Up $0.07 $140.24 $140.16 700
01:56 PM $140.20 Up $0.00 $140.24 $140.16 0
01:53 PM $140.13 Down $ -0.03 $140.17 $140.13 200
01:53 PM $140.13 Up $0.00 $140.17 $140.13 0
01:53 PM $140.13 Up $0.00 $140.17 $140.13 0
01:52 PM $140.16 Up $0.12 $140.16 $140.16 100
01:51 PM $140.04 Up $0.08 $140.04 $139.97 1,300
01:50 PM $139.96 Down $ -0.10 $140.03 $139.96 500
01:49 PM $140.06 Up $0.00 $140.06 $140.06 100
01:45 PM $140.06 Down $ -0.08 $140.14 $140.05 600
01:45 PM $140.06 Up $0.00 $140.14 $140.05 0
01:45 PM $140.06 Up $0.00 $140.14 $140.05 0
01:45 PM $140.06 Up $0.00 $140.14 $140.05 0
01:43 PM $140.14 Up $0.05 $140.14 $140.14 200
01:43 PM $140.14 Up $0.00 $140.14 $140.14 0
01:40 PM $140.09 Down $ -0.08 $140.11 $140.07 300
01:40 PM $140.09 Up $0.00 $140.11 $140.07 0
01:40 PM $140.09 Up $0.00 $140.11 $140.07 0
01:38 PM $140.17 Down $ -0.04 $140.22 $140.17 500
01:38 PM $140.17 Up $0.00 $140.22 $140.17 0
01:37 PM $140.21 Up $0.10 $140.21 $140.14 1,000
01:36 PM $140.11 Up $0.01 $140.12 $140.11 200
01:34 PM $140.10 Up $0.03 $140.10 $140.10 100
01:34 PM $140.10 Up $0.00 $140.10 $140.10 0
01:32 PM $140.07 Up $0.10 $140.07 $140.07 100
01:32 PM $140.07 Up $0.00 $140.07 $140.07 0
01:30 PM $139.97 Down $ -0.07 $140.00 $139.97 500
01:30 PM $139.97 Up $0.00 $140.00 $139.97 0
01:29 PM $140.04 Up $0.17 $140.06 $139.90 2,000
01:26 PM $139.87 Down $ -0.01 $139.89 $139.87 300
01:26 PM $139.87 Up $0.00 $139.89 $139.87 0
01:26 PM $139.87 Up $0.00 $139.89 $139.87 0
01:25 PM $139.88 Down $ -0.02 $139.88 $139.88 200
01:24 PM $139.90 Down $ -0.04 $139.91 $139.90 200
01:23 PM $139.94 Down $ -0.07 $139.94 $139.94 100
01:22 PM $140.01 Up $0.01 $140.01 $139.97 200
01:21 PM $140.00 Down $ -0.05 $140.05 $140.00 300
01:19 PM $140.05 Down $ -0.04 $140.05 $140.01 600
01:19 PM $140.05 Up $0.00 $140.05 $140.01 0
01:18 PM $140.09 Down $ -0.03 $140.09 $140.08 300
01:14 PM $140.12 Up $0.00 $140.13 $140.12 200
01:14 PM $140.12 Up $0.00 $140.13 $140.12 0
01:14 PM $140.12 Up $0.00 $140.13 $140.12 0
01:14 PM $140.12 Up $0.00 $140.13 $140.12 0
01:13 PM $140.12 Down $ -0.19 $140.24 $140.10 800
01:09 PM $140.31 Up $0.00 $140.32 $140.31 200
01:09 PM $140.31 Up $0.00 $140.32 $140.31 0
01:09 PM $140.31 Up $0.00 $140.32 $140.31 0
01:09 PM $140.31 Up $0.00 $140.32 $140.31 0
01:07 PM $140.31 Down $ -0.01 $140.31 $140.31 100
01:07 PM $140.31 Up $0.00 $140.31 $140.31 0
01:06 PM $140.32 Up $0.06 $140.32 $140.27 1,900
01:05 PM $140.26 Down $ -0.01 $140.26 $140.26 200
01:04 PM $140.27 Up $0.04 $140.27 $140.27 300
01:02 PM $140.23 Up $0.12 $140.23 $140.17 400
01:02 PM $140.23 Up $0.00 $140.23 $140.17 0
12:57 PM $140.11 Up $0.06 $140.11 $140.11 100
12:57 PM $140.11 Up $0.00 $140.11 $140.11 0
12:57 PM $140.11 Up $0.00 $140.11 $140.11 0
12:57 PM $140.11 Up $0.00 $140.11 $140.11 0
12:57 PM $140.11 Up $0.00 $140.11 $140.11 0
12:55 PM $140.05 Down $ -0.01 $140.05 $140.05 200
12:55 PM $140.05 Up $0.00 $140.05 $140.05 0
12:54 PM $140.06 Up $0.14 $140.06 $139.98 1,500
12:53 PM $139.92 Down $ -0.04 $139.92 $139.92 100
12:52 PM $139.96 Down $ -0.06 $139.99 $139.96 200
12:51 PM $140.02 Down $ -0.05 $140.05 $139.98 1,000
12:50 PM $140.07 Down $ -0.07 $140.11 $140.03 2,000
12:48 PM $140.14 Up $0.04 $140.14 $140.14 300
12:48 PM $140.14 Up $0.00 $140.14 $140.14 0
12:44 PM $140.10 Down $ -0.02 $140.10 $140.10 100
12:44 PM $140.10 Up $0.00 $140.10 $140.10 0
12:44 PM $140.10 Up $0.00 $140.10 $140.10 0
12:44 PM $140.10 Up $0.00 $140.10 $140.10 0
12:42 PM $140.12 Down $ -0.21 $140.27 $140.12 600
12:42 PM $140.12 Up $0.00 $140.27 $140.12 0
12:40 PM $140.33 Up $0.03 $140.33 $140.33 100
12:40 PM $140.33 Up $0.00 $140.33 $140.33 0
12:38 PM $140.30 Up $0.01 $140.30 $140.29 200
12:38 PM $140.30 Up $0.00 $140.30 $140.29 0
12:37 PM $140.29 Up $0.01 $140.30 $140.29 200
12:36 PM $140.28 Up $0.05 $140.28 $140.28 100
12:34 PM $140.23 Up $0.08 $140.23 $140.17 300
12:34 PM $140.23 Up $0.00 $140.23 $140.17 0
12:33 PM $140.15 Up $0.09 $140.15 $140.06 1,500
12:31 PM $140.06 Down $ -0.13 $140.12 $140.06 600
12:31 PM $140.06 Up $0.00 $140.12 $140.06 0
12:27 PM $140.19 Down $ -0.06 $140.19 $140.19 100
12:27 PM $140.19 Up $0.00 $140.19 $140.19 0
12:27 PM $140.19 Up $0.00 $140.19 $140.19 0
12:27 PM $140.19 Up $0.00 $140.19 $140.19 0
12:26 PM $140.25 Down $ -0.02 $140.25 $140.25 100
12:25 PM $140.27 Down $ -0.11 $140.35 $140.27 900
12:23 PM $140.38 Down $ -0.02 $140.38 $140.38 100
12:23 PM $140.38 Up $0.00 $140.38 $140.38 0
12:22 PM $140.40 Down $ -0.04 $140.40 $140.37 900
12:20 PM $140.44 Up $0.00 $140.44 $140.44 100
12:20 PM $140.44 Up $0.00 $140.44 $140.44 0
12:19 PM $140.44 Up $0.00 $140.44 $140.40 200
12:18 PM $140.44 Up $0.08 $140.44 $140.42 300
12:12 PM $140.36 Down $ -0.08 $140.36 $140.36 100
12:12 PM $140.36 Up $0.00 $140.36 $140.36 0
12:12 PM $140.36 Up $0.00 $140.36 $140.36 0
12:12 PM $140.36 Up $0.00 $140.36 $140.36 0
12:12 PM $140.36 Up $0.00 $140.36 $140.36 0
12:12 PM $140.36 Up $0.00 $140.36 $140.36 0
12:07 PM $140.44 Down $ -0.01 $140.44 $140.44 200
12:07 PM $140.44 Up $0.00 $140.44 $140.44 0
12:07 PM $140.44 Up $0.00 $140.44 $140.44 0
12:07 PM $140.44 Up $0.00 $140.44 $140.44 0
12:07 PM $140.44 Up $0.00 $140.44 $140.44 0
12:06 PM $140.45 Up $0.07 $140.45 $140.35 2,000
12:05 PM $140.38 Up $0.00 $140.38 $140.38 100
12:04 PM $140.37 Down $ -0.09 $140.49 $140.37 500
12:03 PM $140.46 Down $ -0.07 $140.46 $140.44 300
12:02 PM $140.53 Down $ -0.08 $140.56 $140.53 200
12:01 PM $140.61 Up $0.24 $140.61 $140.37 2,000
11:59 AM $140.38 Down $ -0.03 $140.38 $140.38 100
11:59 AM $140.38 Up $0.00 $140.38 $140.38 0
11:58 AM $140.40 Down $ -0.05 $140.41 $140.40 300
11:57 AM $140.45 Down $ -0.03 $140.50 $140.45 400
11:56 AM $140.48 Down $ -0.01 $140.48 $140.48 100
11:54 AM $140.49 Down $ -0.03 $140.55 $140.49 300
11:54 AM $140.49 Up $0.00 $140.55 $140.49 0
11:53 AM $140.52 Up $0.01 $140.52 $140.52 100
11:51 AM $140.51 Up $0.08 $140.51 $140.39 2,000
11:51 AM $140.51 Up $0.00 $140.51 $140.39 0
11:50 AM $140.43 Down $ -0.05 $140.43 $140.43 100
11:49 AM $140.48 Down $ -0.06 $140.50 $140.48 400
11:48 AM $140.54 Up $0.01 $140.55 $140.53 700
11:47 AM $140.53 Down $ -0.14 $140.59 $140.53 500
11:44 AM $140.67 Down $ -0.11 $140.69 $140.65 600
11:44 AM $140.67 Up $0.00 $140.69 $140.65 0
11:44 AM $140.67 Up $0.00 $140.69 $140.65 0
11:43 AM $140.78 Up $0.01 $140.78 $140.78 100
11:42 AM $140.77 Up $0.05 $140.77 $140.77 100
11:39 AM $140.72 Down $ -0.07 $140.73 $140.68 1,600
11:39 AM $140.72 Up $0.00 $140.73 $140.68 0
11:39 AM $140.72 Up $0.00 $140.73 $140.68 0
11:37 AM $140.79 Down $ -0.16 $141.00 $140.79 600
11:37 AM $140.79 Up $0.00 $141.00 $140.79 0
11:36 AM $140.95 Up $0.06 $140.97 $140.95 400
11:35 AM $140.89 Up $0.06 $140.91 $140.89 400
11:34 AM $140.83 Up $0.09 $140.83 $140.76 800
11:32 AM $140.74 Down $ -0.04 $140.76 $140.70 1,800
11:32 AM $140.74 Up $0.00 $140.76 $140.70 0
11:29 AM $140.78 Up $0.05 $140.78 $140.72 600
11:29 AM $140.78 Up $0.00 $140.78 $140.72 0
11:29 AM $140.78 Up $0.00 $140.78 $140.72 0
11:28 AM $140.73 Down $ -0.27 $140.85 $140.73 500
11:24 AM $141.00 Down $ -0.04 $141.03 $141.00 900
11:24 AM $141.00 Up $0.00 $141.03 $141.00 0
11:24 AM $141.00 Up $0.00 $141.03 $141.00 0
11:24 AM $141.00 Up $0.00 $141.03 $141.00 0
11:22 AM $141.04 Up $0.00 $141.04 $141.04 100
11:22 AM $141.04 Up $0.00 $141.04 $141.04 0
11:20 AM $141.04 Up $0.00 $141.04 $141.03 400
11:20 AM $141.04 Up $0.00 $141.04 $141.03 0
11:19 AM $141.04 Up $0.01 $141.04 $141.03 800
11:17 AM $141.03 Down $ -0.03 $141.04 $141.03 400
11:17 AM $141.03 Up $0.00 $141.04 $141.03 0
11:16 AM $141.06 Down $ -0.14 $141.14 $141.06 400
11:15 AM $141.20 Up $0.05 $141.20 $141.20 100
11:13 AM $141.15 Down $ -0.09 $141.16 $141.15 500
11:13 AM $141.15 Up $0.00 $141.16 $141.15 0
11:11 AM $141.24 Up $0.10 $141.24 $141.18 200
11:11 AM $141.24 Up $0.00 $141.24 $141.18 0
11:10 AM $141.14 Up $0.12 $141.14 $141.04 500
11:09 AM $141.02 Up $0.01 $141.02 $141.01 300
11:08 AM $141.01 Up $0.07 $141.01 $141.00 200
11:06 AM $140.94 Up $0.04 $140.94 $140.94 100
11:06 AM $140.94 Up $0.00 $140.94 $140.94 0
11:05 AM $140.90 Up $0.05 $140.90 $140.90 100
11:03 AM $140.85 Up $0.02 $140.85 $140.85 200
11:03 AM $140.85 Up $0.00 $140.85 $140.85 0
11:02 AM $140.83 Down $ -0.01 $140.83 $140.80 800
11:01 AM $140.84 Up $0.03 $140.89 $140.84 600
11:00 AM $140.81 Down $ -0.03 $140.81 $140.81 100
10:59 AM $140.84 Down $ -0.05 $140.85 $140.80 900
10:57 AM $140.89 Up $0.02 $140.89 $140.89 100
10:57 AM $140.89 Up $0.00 $140.89 $140.89 0
10:56 AM $140.87 Up $0.02 $140.93 $140.87 700
10:55 AM $140.85 Down $ -0.03 $140.85 $140.80 300
10:53 AM $140.88 Down $ -0.02 $140.90 $140.80 400
10:53 AM $140.88 Up $0.00 $140.90 $140.80 0
10:52 AM $140.90 Down $ -0.06 $141.00 $140.90 200
10:51 AM $140.96 Down $ -0.01 $140.96 $140.96 300
10:49 AM $140.97 Down $ -0.03 $140.97 $140.96 200
10:49 AM $140.97 Up $0.00 $140.97 $140.96 0
10:48 AM $141.00 Up $0.08 $141.00 $140.96 1,400
10:47 AM $140.92 Down $ -0.10 $140.92 $140.89 300
10:46 AM $141.02 Up $0.04 $141.02 $140.96 400
10:45 AM $140.98 Up $0.03 $140.98 $140.94 400
10:44 AM $140.95 Up $0.11 $140.95 $140.93 300
10:43 AM $140.84 Down $ -0.27 $141.00 $140.84 1,600
10:42 AM $141.11 Up $0.03 $141.11 $141.07 500
10:41 AM $141.08 Down $ -0.11 $141.11 $141.08 400
10:40 AM $141.19 Down $ -0.13 $141.30 $141.19 1,800
10:39 AM $141.32 Down $ -0.07 $141.35 $141.32 600
10:38 AM $141.39 Up $0.00 $141.39 $141.39 100
10:37 AM $141.39 Down $ -0.04 $141.39 $141.39 300
10:36 AM $141.43 Down $ -0.07 $141.43 $141.43 200
10:34 AM $141.50 Up $0.05 $141.50 $141.47 200
10:34 AM $141.50 Up $0.00 $141.50 $141.47 0
10:30 AM $141.45 Up $0.11 $141.45 $141.42 300
10:30 AM $141.45 Up $0.00 $141.45 $141.42 0
10:30 AM $141.45 Up $0.00 $141.45 $141.42 0
10:30 AM $141.45 Up $0.00 $141.45 $141.42 0
10:29 AM $141.34 Down $ -0.07 $141.34 $141.34 100
10:28 AM $141.41 Up $0.05 $141.41 $141.37 400
10:27 AM $141.36 Up $0.05 $141.36 $141.36 300
10:26 AM $141.31 Up $0.00 $141.34 $141.25 1,000
10:24 AM $141.31 Down $ -0.06 $141.31 $141.31 100
10:24 AM $141.31 Up $0.00 $141.31 $141.31 0
10:23 AM $141.37 Up $0.05 $141.37 $141.37 200
10:22 AM $141.32 Down $ -0.03 $141.41 $141.32 200
10:21 AM $141.35 Up $0.13 $141.35 $141.32 300
10:20 AM $141.22 Down $ -0.19 $141.35 $141.21 3,500
10:19 AM $141.41 Down $ -0.04 $141.41 $141.30 500
10:18 AM $141.45 Up $0.02 $141.45 $141.45 200
10:17 AM $141.43 Down $ -0.01 $141.51 $141.30 400
10:16 AM $141.44 Down $ -0.08 $141.48 $141.44 300
10:15 AM $141.52 Down $ -0.09 $141.63 $141.52 300
10:14 AM $141.61 Up $0.06 $141.61 $141.61 100
10:13 AM $141.55 Down $ -0.10 $141.55 $141.55 100
10:12 AM $141.65 Down $ -0.01 $141.65 $141.49 500
10:10 AM $141.66 Up $0.19 $141.66 $141.57 300
10:10 AM $141.66 Up $0.00 $141.66 $141.57 0
10:09 AM $141.47 Up $0.09 $141.47 $141.47 200
10:08 AM $141.38 Down $ -0.11 $141.38 $141.38 100
10:07 AM $141.49 Up $0.05 $141.57 $141.49 200
10:05 AM $141.44 Up $0.17 $141.44 $141.35 300
10:05 AM $141.44 Up $0.00 $141.44 $141.35 0
10:04 AM $141.27 Up $0.03 $141.27 $141.27 300
10:03 AM $141.24 Up $0.19 $141.24 $141.17 700
10:02 AM $141.05 Down $ -0.40 $141.42 $141.05 3,200
10:01 AM $141.45 Down $ -0.06 $141.53 $141.45 700
10:00 AM $141.51 Down $ -0.01 $141.51 $141.51 100
09:59 AM $141.52 Down $ -0.01 $141.53 $141.52 200
09:58 AM $141.53 Up $0.00 $141.53 $141.50 200
09:57 AM $141.53 Up $0.07 $141.53 $141.53 100
09:56 AM $141.46 Down $ -0.10 $141.62 $141.46 200
09:55 AM $141.56 Up $0.21 $141.56 $141.36 1,200
09:53 AM $141.35 Down $ -0.02 $141.37 $141.20 1,800
09:53 AM $141.35 Up $0.00 $141.37 $141.20 0
09:52 AM $141.37 Down $ -0.04 $141.37 $141.37 100
09:51 AM $141.41 Up $0.00 $141.41 $141.41 200
09:50 AM $141.41 Up $0.07 $141.41 $141.41 100
09:49 AM $141.34 Down $ -0.01 $141.34 $141.33 200
09:47 AM $141.35 Down $ -0.26 $141.35 $141.35 100
09:47 AM $141.35 Up $0.00 $141.35 $141.35 0
09:46 AM $141.61 Down $ -0.12 $141.61 $141.61 100
09:45 AM $141.73 Up $0.13 $141.73 $141.73 100
09:42 AM $141.60 Up $0.07 $141.60 $141.59 400
09:42 AM $141.60 Up $0.00 $141.60 $141.59 0
09:42 AM $141.60 Up $0.00 $141.60 $141.59 0
09:41 AM $141.53 Down $ -0.19 $141.56 $141.53 300
09:40 AM $141.72 Down $ -0.20 $141.80 $141.66 1,500
09:35 AM $141.92 Down $ -0.03 $141.92 $141.92 100
09:35 AM $141.92 Up $0.00 $141.92 $141.92 0
09:35 AM $141.92 Up $0.00 $141.92 $141.92 0
09:35 AM $141.92 Up $0.00 $141.92 $141.92 0
09:35 AM $141.92 Up $0.00 $141.92 $141.92 0
09:34 AM $141.95 Down $ -0.05 $142.09 $141.70 5,600
09:33 AM $142.00 Down $ -0.26 $142.03 $142.00 600
09:32 AM $142.26 Down $ -0.24 $142.43 $142.21 1,600
09:31 AM $142.50 Down $ -0.01 $142.66 $142.50 800
09:30 AM $142.51 Down $ -0.49 $142.96 $142.51 1,900
Previous close $143.00

One month history

Date Closing Opening High Low Volume
24-06-2019 $139.97 $140.37 $140.61 $139.87 26,000
21-06-2019 $143.00 $143.44 $143.65 $142.61 364,200
20-06-2019 $143.35 $142.00 $143.57 $141.76 103,200
19-06-2019 $143.07 $142.37 $143.24 $142.05 139,900
18-06-2019 $141.01 $141.28 $141.91 $140.40 191,500
17-06-2019 $138.75 $138.97 $139.29 $138.42 122,400
14-06-2019 $138.05 $137.34 $138.20 $137.12 89,000
13-06-2019 $137.55 $137.22 $137.58 $136.82 87,900
12-06-2019 $136.95 $136.92 $137.33 $136.78 120,000
11-06-2019 $135.58 $135.90 $136.22 $135.14 77,700
10-06-2019 $135.85 $135.50 $136.55 $135.47 71,800
07-06-2019 $135.40 $135.78 $136.08 $134.55 209,400
06-06-2019 $137.69 $137.07 $138.68 $137.05 129,700
05-06-2019 $136.56 $134.69 $136.78 $134.69 124,600
04-06-2019 $136.10 $134.53 $136.15 $134.47 121,900
03-06-2019 $134.01 $134.92 $134.92 $133.66 137,400
31-05-2019 $135.20 $135.20 $135.78 $134.82 140,500
30-05-2019 $134.59 $134.48 $135.19 $134.05 229,600
29-05-2019 $137.33 $137.12 $138.25 $136.95 101,700
28-05-2019 $138.04 $139.59 $139.86 $138.04 267,100
27-05-2019 $139.55 $139.70 $139.80 $139.28 34,900
24-05-2019 $138.60 $138.96 $138.96 $138.34 185,800
23-05-2019 $138.74 $138.72 $139.05 $138.03 125,200
22-05-2019 $139.29 $139.85 $139.96 $139.12 113,800
21-05-2019 $140.87 $140.97 $141.20 $140.08 200,700
17-05-2019 $140.64 $140.90 $141.00 $140.12 157,300
16-05-2019 $140.09 $140.10 $140.17 $139.61 203,200
15-05-2019 $139.10 $140.06 $140.11 $137.95 292,200
14-05-2019 $142.32 $141.77 $142.83 $141.43 197,900
13-05-2019 $141.28 $141.00 $141.90 $140.56 170,500
Graphs are not available, please refer to the detailed table
Back to top