Print

Quotes and Market Data

Find a quote

CANADIAN TIRE CORPORATION, CL. A, NV

149.14 Up 0.61 (0.41 %)

Delayed : 2018/10/17 16:00:01

  • Previous close $148.53
  • Opening $148.45
  • Price Ask $147.40
  • Price Bid $147.40
  • Size Bid 1
  • Size Ask 4
  • Today High $149.61
  • Today Low $147.01
  • 52 Weeks High $183.93
  • 52 Weeks Low $146.08
  • Volume 177,684

Fundamentals

  • P/E Ratio : 14.65
  • Earnings/Share : 0.73
  • Dividends/Share : $0.90
  • Current Div. Yield : 2.41
  • Market Cap (M) : 9,940.39
  • Shares Out (M) : 64.84
  • Exchange : XTSE
  • Ex Dividend Date : 2018/10/30

Intraday history

Hour Last Change High Low Volume
04:00 PM $149.14 Down $ -0.11 $149.14 $149.14 28,000
03:59 PM $149.25 Up $0.02 $149.27 $149.19 4,100
03:58 PM $149.23 Down $ -0.02 $149.27 $149.18 2,100
03:57 PM $149.25 Up $0.08 $149.35 $149.20 2,500
03:56 PM $149.17 Down $ -0.01 $149.27 $149.17 400
03:54 PM $149.18 Up $0.03 $149.20 $149.11 700
03:54 PM $149.18 Up $0.00 $149.20 $149.11 0
03:53 PM $149.15 Down $ -0.03 $149.19 $149.15 1,400
03:52 PM $149.18 Up $0.00 $149.18 $149.16 400
03:50 PM $149.18 Up $0.04 $149.18 $149.15 500
03:50 PM $149.18 Up $0.00 $149.18 $149.15 0
03:49 PM $149.14 Up $0.10 $149.14 $149.07 700
03:48 PM $149.04 Down $ -0.09 $149.16 $149.04 1,300
03:47 PM $149.13 Down $ -0.09 $149.13 $149.13 100
03:46 PM $149.22 Up $0.04 $149.22 $149.17 200
03:45 PM $149.18 Up $0.08 $149.18 $149.03 600
03:43 PM $149.11 Down $ -0.06 $149.19 $149.11 200
03:43 PM $149.11 Up $0.00 $149.19 $149.11 0
03:41 PM $149.17 Down $ -0.15 $149.21 $149.17 1,100
03:41 PM $149.17 Up $0.00 $149.21 $149.17 0
03:40 PM $149.32 Up $0.15 $149.32 $149.17 700
03:39 PM $149.17 Up $0.07 $149.17 $149.17 100
03:37 PM $149.10 Down $ -0.09 $149.10 $149.10 100
03:37 PM $149.10 Up $0.00 $149.10 $149.10 0
03:34 PM $149.18 Up $0.07 $149.18 $149.18 200
03:34 PM $149.18 Up $0.00 $149.18 $149.18 0
03:34 PM $149.18 Up $0.00 $149.18 $149.18 0
03:32 PM $149.11 Down $ -0.15 $149.16 $149.11 300
03:32 PM $149.11 Up $0.00 $149.16 $149.11 0
03:30 PM $149.26 Up $0.14 $149.37 $149.23 2,500
03:30 PM $149.26 Up $0.00 $149.37 $149.23 0
03:29 PM $149.12 Up $0.00 $149.12 $149.12 100
03:27 PM $149.12 Down $ -0.10 $149.13 $149.12 300
03:27 PM $149.12 Up $0.00 $149.13 $149.12 0
03:26 PM $149.23 Down $ -0.09 $149.23 $149.11 200
03:24 PM $149.31 Down $ -0.04 $149.40 $149.31 600
03:24 PM $149.31 Up $0.00 $149.40 $149.31 0
03:23 PM $149.35 Down $ -0.04 $149.41 $149.35 400
03:21 PM $149.39 Up $0.20 $149.39 $149.31 600
03:21 PM $149.39 Up $0.00 $149.39 $149.31 0
03:19 PM $149.19 Down $ -0.05 $149.19 $149.19 100
03:19 PM $149.19 Up $0.00 $149.19 $149.19 0
03:16 PM $149.24 Down $ -0.20 $149.34 $149.22 900
03:16 PM $149.24 Up $0.00 $149.34 $149.22 0
03:16 PM $149.24 Up $0.00 $149.34 $149.22 0
03:15 PM $149.44 Up $0.10 $149.44 $149.44 100
03:14 PM $149.34 Up $0.04 $149.34 $149.31 600
03:13 PM $149.30 Up $0.03 $149.33 $149.30 200
03:10 PM $149.27 Down $ -0.03 $149.27 $149.12 300
03:10 PM $149.27 Up $0.00 $149.27 $149.12 0
03:10 PM $149.27 Up $0.00 $149.27 $149.12 0
03:02 PM $149.30 Down $ -0.10 $149.32 $149.30 700
03:02 PM $149.30 Up $0.00 $149.32 $149.30 0
03:02 PM $149.30 Up $0.00 $149.32 $149.30 0
03:02 PM $149.30 Up $0.00 $149.32 $149.30 0
03:02 PM $149.30 Up $0.00 $149.32 $149.30 0
03:02 PM $149.30 Up $0.00 $149.32 $149.30 0
03:02 PM $149.30 Up $0.00 $149.32 $149.30 0
03:02 PM $149.30 Up $0.00 $149.32 $149.30 0
03:01 PM $149.40 Up $0.12 $149.40 $149.28 2,300
03:00 PM $149.28 Down $ -0.15 $149.28 $149.28 100
02:59 PM $149.43 Up $0.00 $149.44 $149.43 300
02:57 PM $149.43 Down $ -0.18 $149.53 $149.43 600
02:57 PM $149.43 Up $0.00 $149.53 $149.43 0
02:56 PM $149.61 Up $0.26 $149.61 $149.41 900
02:55 PM $149.35 Up $0.07 $149.35 $149.30 200
02:54 PM $149.28 Up $0.00 $149.28 $149.28 100
02:53 PM $149.28 Down $ -0.01 $149.39 $149.28 600
02:52 PM $149.29 Up $0.00 $149.29 $149.29 100
02:50 PM $149.29 Down $ -0.07 $149.30 $149.29 200
02:50 PM $149.29 Up $0.00 $149.30 $149.29 0
02:49 PM $149.36 Up $0.08 $149.38 $149.32 800
02:48 PM $149.28 Up $0.01 $149.28 $149.27 600
02:43 PM $149.27 Up $0.04 $149.27 $149.26 400
02:43 PM $149.27 Up $0.00 $149.27 $149.26 0
02:43 PM $149.27 Up $0.00 $149.27 $149.26 0
02:43 PM $149.27 Up $0.00 $149.27 $149.26 0
02:43 PM $149.27 Up $0.00 $149.27 $149.26 0
02:40 PM $149.23 Up $0.00 $149.23 $149.23 100
02:40 PM $149.23 Up $0.00 $149.23 $149.23 0
02:40 PM $149.23 Up $0.00 $149.23 $149.23 0
02:39 PM $149.23 Up $0.00 $149.23 $149.23 300
02:38 PM $149.23 Down $ -0.02 $149.23 $149.23 100
02:36 PM $149.25 Up $0.25 $149.25 $149.05 700
02:36 PM $149.25 Up $0.00 $149.25 $149.05 0
02:35 PM $149.00 Down $ -0.02 $149.00 $149.00 1,000
02:34 PM $149.02 Down $ -0.12 $149.14 $149.02 200
02:32 PM $149.14 Down $ -0.04 $149.16 $149.14 800
02:32 PM $149.14 Up $0.00 $149.16 $149.14 0
02:31 PM $149.18 Up $0.11 $149.18 $149.07 700
02:29 PM $149.07 Down $ -0.11 $149.24 $149.07 1,300
02:29 PM $149.07 Up $0.00 $149.24 $149.07 0
02:28 PM $149.18 Up $0.20 $149.21 $149.18 500
02:25 PM $148.98 Up $0.18 $148.98 $148.92 700
02:25 PM $148.98 Up $0.00 $148.98 $148.92 0
02:25 PM $148.98 Up $0.00 $148.98 $148.92 0
02:24 PM $148.80 Down $ -0.14 $148.82 $148.80 300
02:22 PM $148.94 Up $0.04 $148.94 $148.94 200
02:22 PM $148.94 Up $0.00 $148.94 $148.94 0
02:09 PM $148.90 Down $ -0.02 $148.90 $148.90 100
02:09 PM $148.90 Up $0.00 $148.90 $148.90 0
02:09 PM $148.90 Up $0.00 $148.90 $148.90 0
02:09 PM $148.90 Up $0.00 $148.90 $148.90 0
02:09 PM $148.90 Up $0.00 $148.90 $148.90 0
02:09 PM $148.90 Up $0.00 $148.90 $148.90 0
02:09 PM $148.90 Up $0.00 $148.90 $148.90 0
02:09 PM $148.90 Up $0.00 $148.90 $148.90 0
02:09 PM $148.90 Up $0.00 $148.90 $148.90 0
02:09 PM $148.90 Up $0.00 $148.90 $148.90 0
02:09 PM $148.90 Up $0.00 $148.90 $148.90 0
02:09 PM $148.90 Up $0.00 $148.90 $148.90 0
02:09 PM $148.90 Up $0.00 $148.90 $148.90 0
02:08 PM $148.92 Down $ -0.08 $149.02 $148.92 700
02:07 PM $149.00 Down $ -0.07 $149.00 $148.98 200
02:06 PM $149.07 Up $0.27 $149.07 $148.97 500
02:00 PM $148.80 Down $ -0.10 $148.80 $148.80 100
02:00 PM $148.80 Up $0.00 $148.80 $148.80 0
02:00 PM $148.80 Up $0.00 $148.80 $148.80 0
02:00 PM $148.80 Up $0.00 $148.80 $148.80 0
02:00 PM $148.80 Up $0.00 $148.80 $148.80 0
02:00 PM $148.80 Up $0.00 $148.80 $148.80 0
01:59 PM $148.90 Down $ -0.16 $148.98 $148.90 300
01:57 PM $149.07 Up $0.03 $149.07 $149.07 100
01:57 PM $149.07 Up $0.00 $149.07 $149.07 0
01:55 PM $149.04 Up $0.10 $149.04 $149.04 100
01:55 PM $149.04 Up $0.00 $149.04 $149.04 0
01:54 PM $148.94 Up $0.04 $148.94 $148.94 200
01:52 PM $148.90 Up $0.07 $148.97 $148.88 2,600
01:52 PM $148.90 Up $0.00 $148.97 $148.88 0
01:50 PM $148.83 Down $ -0.01 $148.83 $148.80 800
01:50 PM $148.83 Up $0.00 $148.83 $148.80 0
01:49 PM $148.84 Up $0.04 $148.84 $148.77 1,200
01:47 PM $148.80 Down $ -0.08 $148.80 $148.79 600
01:47 PM $148.80 Up $0.00 $148.80 $148.79 0
01:43 PM $148.88 Up $0.07 $148.95 $148.88 500
01:43 PM $148.88 Up $0.00 $148.95 $148.88 0
01:43 PM $148.88 Up $0.00 $148.95 $148.88 0
01:43 PM $148.88 Up $0.00 $148.95 $148.88 0
01:42 PM $148.81 Up $0.00 $148.81 $148.81 100
01:41 PM $148.81 Down $ -0.06 $148.81 $148.81 200
01:40 PM $148.87 Down $0.00 $148.87 $148.87 100
01:39 PM $148.87 Down $ -0.03 $148.90 $148.87 500
01:37 PM $148.90 Up $0.08 $148.95 $148.90 1,300
01:37 PM $148.90 Up $0.00 $148.95 $148.90 0
01:36 PM $148.82 Down $ -0.10 $148.82 $148.82 100
01:32 PM $148.92 Up $0.12 $148.92 $148.84 300
01:32 PM $148.92 Up $0.00 $148.92 $148.84 0
01:32 PM $148.92 Up $0.00 $148.92 $148.84 0
01:32 PM $148.92 Up $0.00 $148.92 $148.84 0
01:31 PM $148.80 Up $0.00 $148.80 $148.80 300
01:30 PM $148.80 Up $0.00 $148.80 $148.80 100
01:29 PM $148.80 Down $ -0.18 $148.88 $148.80 500
01:28 PM $148.98 Up $0.17 $148.98 $148.85 2,000
01:21 PM $148.81 Down $ -0.01 $148.82 $148.81 300
01:21 PM $148.81 Up $0.00 $148.82 $148.81 0
01:21 PM $148.81 Up $0.00 $148.82 $148.81 0
01:21 PM $148.81 Up $0.00 $148.82 $148.81 0
01:21 PM $148.81 Up $0.00 $148.82 $148.81 0
01:21 PM $148.81 Up $0.00 $148.82 $148.81 0
01:21 PM $148.81 Up $0.00 $148.82 $148.81 0
01:20 PM $148.82 Up $0.00 $148.82 $148.82 100
01:19 PM $148.82 Down $ -0.06 $148.87 $148.82 200
01:18 PM $148.88 Up $0.00 $148.89 $148.88 500
01:17 PM $148.88 Down $ -0.08 $148.88 $148.88 100
01:16 PM $148.96 Up $0.03 $148.96 $148.84 800
01:13 PM $148.93 Down $ -0.04 $148.93 $148.93 100
01:13 PM $148.93 Up $0.00 $148.93 $148.93 0
01:13 PM $148.93 Up $0.00 $148.93 $148.93 0
01:12 PM $148.97 Up $0.00 $148.97 $148.97 100
01:11 PM $148.97 Down $ -0.26 $149.07 $148.97 700
01:09 PM $149.23 Up $0.00 $149.23 $149.23 100
01:09 PM $149.23 Up $0.00 $149.23 $149.23 0
01:08 PM $149.23 Up $0.00 $149.23 $149.23 100
01:07 PM $149.23 Up $0.01 $149.24 $149.15 1,100
01:06 PM $149.22 Up $0.12 $149.22 $149.15 400
01:04 PM $149.10 Up $0.19 $149.11 $148.96 1,200
01:04 PM $149.10 Up $0.00 $149.11 $148.96 0
01:00 PM $148.91 Up $0.12 $148.91 $148.86 1,000
01:00 PM $148.91 Up $0.00 $148.91 $148.86 0
01:00 PM $148.91 Up $0.00 $148.91 $148.86 0
01:00 PM $148.91 Up $0.00 $148.91 $148.86 0
12:58 PM $148.79 Up $0.04 $148.79 $148.79 100
12:58 PM $148.79 Up $0.00 $148.79 $148.79 0
12:54 PM $148.75 Up $0.17 $148.75 $148.65 1,000
12:54 PM $148.75 Up $0.00 $148.75 $148.65 0
12:54 PM $148.75 Up $0.00 $148.75 $148.65 0
12:54 PM $148.75 Up $0.00 $148.75 $148.65 0
12:52 PM $148.58 Down $ -0.02 $148.58 $148.58 100
12:52 PM $148.58 Up $0.00 $148.58 $148.58 0
12:51 PM $148.60 Up $0.00 $148.60 $148.60 200
12:48 PM $148.60 Up $0.00 $148.60 $148.60 100
12:48 PM $148.60 Up $0.00 $148.60 $148.60 0
12:48 PM $148.60 Up $0.00 $148.60 $148.60 0
12:47 PM $148.60 Down $ -0.02 $148.60 $148.60 100
12:46 PM $148.62 Down $ -0.09 $148.76 $148.62 800
12:40 PM $148.71 Up $0.09 $148.71 $148.53 2,300
12:40 PM $148.71 Up $0.00 $148.71 $148.53 0
12:40 PM $148.71 Up $0.00 $148.71 $148.53 0
12:40 PM $148.71 Up $0.00 $148.71 $148.53 0
12:40 PM $148.71 Up $0.00 $148.71 $148.53 0
12:40 PM $148.71 Up $0.00 $148.71 $148.53 0
12:34 PM $148.62 Up $0.00 $148.62 $148.62 100
12:34 PM $148.62 Up $0.00 $148.62 $148.62 0
12:34 PM $148.62 Up $0.00 $148.62 $148.62 0
12:34 PM $148.62 Up $0.00 $148.62 $148.62 0
12:34 PM $148.62 Up $0.00 $148.62 $148.62 0
12:34 PM $148.62 Up $0.00 $148.62 $148.62 0
12:32 PM $148.62 Up $0.00 $148.62 $148.62 100
12:32 PM $148.62 Up $0.00 $148.62 $148.62 0
12:31 PM $148.62 Down $ -0.03 $148.62 $148.62 100
12:30 PM $148.65 Down $ -0.08 $148.74 $148.65 700
12:27 PM $148.73 Up $0.00 $148.73 $148.73 100
12:27 PM $148.73 Up $0.00 $148.73 $148.73 0
12:27 PM $148.73 Up $0.00 $148.73 $148.73 0
12:26 PM $148.73 Down $ -0.04 $148.77 $148.73 300
12:24 PM $148.77 Down $ -0.03 $148.77 $148.77 100
12:24 PM $148.77 Up $0.00 $148.77 $148.77 0
12:23 PM $148.80 Up $0.00 $148.80 $148.80 200
12:20 PM $148.80 Up $0.00 $148.83 $148.80 300
12:20 PM $148.80 Up $0.00 $148.83 $148.80 0
12:20 PM $148.80 Up $0.00 $148.83 $148.80 0
12:18 PM $148.80 Up $0.10 $148.95 $148.80 600
12:18 PM $148.80 Up $0.00 $148.95 $148.80 0
12:15 PM $148.70 Up $0.11 $148.70 $148.65 200
12:15 PM $148.70 Up $0.00 $148.70 $148.65 0
12:15 PM $148.70 Up $0.00 $148.70 $148.65 0
12:14 PM $148.59 Up $0.16 $148.59 $148.53 900
12:13 PM $148.43 Down $ -0.09 $148.43 $148.43 100
12:03 PM $148.52 Up $0.05 $148.54 $148.52 200
12:03 PM $148.52 Up $0.00 $148.54 $148.52 0
12:03 PM $148.52 Up $0.00 $148.54 $148.52 0
12:03 PM $148.52 Up $0.00 $148.54 $148.52 0
12:03 PM $148.52 Up $0.00 $148.54 $148.52 0
12:03 PM $148.52 Up $0.00 $148.54 $148.52 0
12:03 PM $148.52 Up $0.00 $148.54 $148.52 0
12:03 PM $148.52 Up $0.00 $148.54 $148.52 0
12:03 PM $148.52 Up $0.00 $148.54 $148.52 0
12:03 PM $148.52 Up $0.00 $148.54 $148.52 0
12:00 PM $148.47 Up $0.03 $148.47 $148.47 100
12:00 PM $148.47 Up $0.00 $148.47 $148.47 0
12:00 PM $148.47 Up $0.00 $148.47 $148.47 0
11:59 AM $148.44 Up $0.06 $148.44 $148.30 700
11:56 AM $148.38 Up $0.03 $148.38 $148.38 200
11:56 AM $148.38 Up $0.00 $148.38 $148.38 0
11:56 AM $148.38 Up $0.00 $148.38 $148.38 0
11:55 AM $148.35 Up $0.00 $148.35 $148.35 100
11:53 AM $148.35 Up $0.00 $148.35 $148.35 100
11:53 AM $148.35 Up $0.00 $148.35 $148.35 0
11:52 AM $148.35 Up $0.00 $148.35 $148.35 200
11:46 AM $148.35 Down $ -0.18 $148.52 $148.35 300
11:46 AM $148.35 Up $0.00 $148.52 $148.35 0
11:46 AM $148.35 Up $0.00 $148.52 $148.35 0
11:46 AM $148.35 Up $0.00 $148.52 $148.35 0
11:46 AM $148.35 Up $0.00 $148.52 $148.35 0
11:46 AM $148.35 Up $0.00 $148.52 $148.35 0
11:45 AM $148.53 Up $0.35 $148.57 $148.42 1,100
11:43 AM $148.18 Up $0.20 $148.21 $148.04 1,000
11:43 AM $148.18 Up $0.00 $148.21 $148.04 0
11:42 AM $147.98 Up $0.15 $148.00 $147.91 600
11:41 AM $147.83 Down $ -0.04 $147.85 $147.83 2,400
11:40 AM $147.87 Up $0.03 $147.94 $147.65 900
11:39 AM $147.84 Down $ -0.21 $148.04 $147.84 400
11:38 AM $148.05 Up $0.20 $148.05 $147.85 700
11:37 AM $147.85 Up $0.10 $147.85 $147.81 700
11:36 AM $147.75 Down $ -0.05 $147.83 $147.75 800
11:35 AM $147.80 Down $ -0.05 $147.88 $147.80 200
11:34 AM $147.85 Up $0.17 $147.85 $147.75 1,500
11:33 AM $147.68 Up $0.03 $147.75 $147.68 1,400
11:32 AM $147.65 Up $0.11 $147.65 $147.53 700
11:31 AM $147.54 Down $ -0.05 $147.64 $147.54 600
11:30 AM $147.59 Up $0.01 $147.63 $147.46 1,700
11:29 AM $147.58 Up $0.05 $147.58 $147.47 2,400
11:28 AM $147.53 Down $ -0.02 $147.53 $147.45 400
11:27 AM $147.55 Down $ -0.15 $147.65 $147.55 500
11:26 AM $147.70 Up $0.04 $147.70 $147.53 1,500
11:25 AM $147.66 Up $0.01 $147.66 $147.53 1,000
11:24 AM $147.65 Up $0.05 $147.68 $147.63 900
11:23 AM $147.60 Up $0.06 $147.60 $147.40 1,400
11:22 AM $147.54 Up $0.12 $147.59 $147.45 4,700
11:21 AM $147.42 Down $ -0.26 $147.53 $147.42 700
11:20 AM $147.68 Up $0.25 $147.75 $147.54 2,800
11:13 AM $147.43 Up $0.06 $147.43 $147.30 800
11:13 AM $147.43 Up $0.00 $147.43 $147.30 0
11:13 AM $147.43 Up $0.00 $147.43 $147.30 0
11:13 AM $147.43 Up $0.00 $147.43 $147.30 0
11:13 AM $147.43 Up $0.00 $147.43 $147.30 0
11:13 AM $147.43 Up $0.00 $147.43 $147.30 0
11:13 AM $147.43 Up $0.00 $147.43 $147.30 0
11:12 AM $147.37 Up $0.19 $147.37 $147.37 100
11:07 AM $147.18 Up $0.17 $147.35 $147.16 1,300
11:07 AM $147.18 Up $0.00 $147.35 $147.16 0
11:07 AM $147.18 Up $0.00 $147.35 $147.16 0
11:07 AM $147.18 Up $0.00 $147.35 $147.16 0
11:07 AM $147.18 Up $0.00 $147.35 $147.16 0
11:06 AM $147.01 Down $ -0.06 $147.17 $147.01 800
11:05 AM $147.07 Down $0.00 $147.07 $147.07 100
11:04 AM $147.08 Up $0.05 $147.08 $147.02 300
11:03 AM $147.02 Down $ -0.11 $147.13 $147.02 1,800
11:01 AM $147.13 Up $0.01 $147.13 $147.13 100
11:01 AM $147.13 Up $0.00 $147.13 $147.13 0
11:00 AM $147.12 Down $ -0.10 $147.15 $147.12 400
10:58 AM $147.23 Up $0.03 $147.27 $147.19 1,200
10:58 AM $147.23 Up $0.00 $147.27 $147.19 0
10:57 AM $147.19 Up $0.01 $147.19 $147.19 100
10:56 AM $147.18 Down $ -0.04 $147.18 $147.14 400
10:52 AM $147.22 Down $ -0.05 $147.30 $147.22 500
10:52 AM $147.22 Up $0.00 $147.30 $147.22 0
10:52 AM $147.22 Up $0.00 $147.30 $147.22 0
10:52 AM $147.22 Up $0.00 $147.30 $147.22 0
10:51 AM $147.27 Down $ -0.15 $147.27 $147.27 100
10:49 AM $147.42 Up $0.23 $147.50 $147.31 2,100
10:49 AM $147.42 Up $0.00 $147.50 $147.31 0
10:47 AM $147.19 Down $ -0.13 $147.19 $147.19 200
10:47 AM $147.19 Up $0.00 $147.19 $147.19 0
10:46 AM $147.32 Up $0.10 $147.32 $147.30 300
10:45 AM $147.22 Down $ -0.10 $147.22 $147.22 200
10:44 AM $147.32 Up $0.02 $147.32 $147.27 600
10:43 AM $147.30 Up $0.12 $147.32 $147.22 2,100
10:42 AM $147.18 Down $ -0.04 $147.22 $147.18 200
10:40 AM $147.22 Up $0.00 $147.22 $147.22 100
10:40 AM $147.22 Up $0.00 $147.22 $147.22 0
10:39 AM $147.22 Down $ -0.10 $147.32 $147.22 400
10:38 AM $147.32 Down $ -0.06 $147.32 $147.32 200
10:36 AM $147.38 Up $0.05 $147.38 $147.27 200
10:36 AM $147.38 Up $0.00 $147.38 $147.27 0
10:35 AM $147.33 Down $ -0.15 $147.48 $147.33 400
10:33 AM $147.48 Down $ -0.27 $147.67 $147.48 200
10:33 AM $147.48 Up $0.00 $147.67 $147.48 0
10:31 AM $147.75 Up $0.00 $147.75 $147.75 100
10:31 AM $147.75 Up $0.00 $147.75 $147.75 0
10:30 AM $147.75 Up $0.07 $147.75 $147.49 1,200
10:29 AM $147.68 Up $0.22 $147.68 $147.68 100
10:27 AM $147.46 Up $0.14 $147.46 $147.44 900
10:27 AM $147.46 Up $0.00 $147.46 $147.44 0
10:26 AM $147.32 Down $ -0.08 $147.32 $147.32 100
10:25 AM $147.40 Down $ -0.10 $147.50 $147.40 300
10:24 AM $147.50 Up $0.00 $147.50 $147.50 200
10:22 AM $147.50 Up $0.00 $147.50 $147.50 100
10:22 AM $147.50 Up $0.00 $147.50 $147.50 0
10:20 AM $147.50 Down $ -0.08 $147.55 $147.50 400
10:20 AM $147.50 Up $0.00 $147.55 $147.50 0
10:19 AM $147.58 Down $ -0.01 $147.58 $147.58 300
10:17 AM $147.59 Down $ -0.12 $147.59 $147.59 300
10:17 AM $147.59 Up $0.00 $147.59 $147.59 0
10:16 AM $147.71 Up $0.11 $147.71 $147.62 200
10:15 AM $147.60 Down $ -0.20 $147.60 $147.60 100
10:14 AM $147.80 Down $ -0.10 $147.81 $147.80 400
10:13 AM $147.90 Down $ -0.02 $147.91 $147.90 300
10:12 AM $147.92 Down $ -0.09 $148.00 $147.91 500
10:11 AM $148.01 Down $ -0.18 $148.01 $148.01 100
10:10 AM $148.19 Down $ -0.09 $148.21 $148.19 300
10:08 AM $148.28 Up $0.11 $148.28 $148.28 100
10:08 AM $148.28 Up $0.00 $148.28 $148.28 0
10:07 AM $148.17 Up $0.00 $148.18 $148.16 500
10:04 AM $148.17 Down $ -0.04 $148.17 $148.17 100
10:04 AM $148.17 Up $0.00 $148.17 $148.17 0
10:04 AM $148.17 Up $0.00 $148.17 $148.17 0
10:03 AM $148.21 Up $0.21 $148.21 $147.95 10,400
10:00 AM $148.00 Down $ -0.24 $148.17 $148.00 700
10:00 AM $148.00 Up $0.00 $148.17 $148.00 0
10:00 AM $148.00 Up $0.00 $148.17 $148.00 0
09:57 AM $148.24 Up $0.00 $148.24 $148.24 100
09:57 AM $148.24 Up $0.00 $148.24 $148.24 0
09:57 AM $148.24 Up $0.00 $148.24 $148.24 0
09:56 AM $148.24 Up $0.00 $148.24 $148.24 100
09:54 AM $148.24 Down $ -0.12 $148.25 $148.24 300
09:54 AM $148.24 Up $0.00 $148.25 $148.24 0
09:53 AM $148.36 Up $0.09 $148.36 $148.36 200
09:51 AM $148.27 Up $0.03 $148.27 $148.15 600
09:51 AM $148.27 Up $0.00 $148.27 $148.15 0
09:50 AM $148.24 Up $0.02 $148.34 $148.15 1,000
09:47 AM $148.22 Up $0.13 $148.22 $148.16 900
09:47 AM $148.22 Up $0.00 $148.22 $148.16 0
09:47 AM $148.22 Up $0.00 $148.22 $148.16 0
09:46 AM $148.10 Down $ -0.13 $148.10 $148.10 500
09:45 AM $148.22 Up $0.00 $148.22 $148.22 100
09:44 AM $148.22 Up $0.10 $148.22 $148.12 700
09:43 AM $148.12 Up $0.00 $148.12 $148.12 200
09:42 AM $148.12 Down $ -0.10 $148.12 $148.12 100
09:41 AM $148.22 Up $0.21 $148.22 $148.01 800
09:40 AM $148.01 Down $ -0.16 $148.03 $148.01 200
09:39 AM $148.17 Down $ -0.03 $148.17 $148.17 400
09:38 AM $148.20 Up $0.00 $148.20 $148.20 200
09:36 AM $148.20 Down $ -0.20 $148.77 $148.20 2,200
09:36 AM $148.20 Up $0.00 $148.77 $148.20 0
09:30 AM $148.40 Down $ -0.13 $148.45 $148.40 1,300
09:30 AM $148.40 Up $0.00 $148.45 $148.40 0
09:30 AM $148.40 Up $0.00 $148.45 $148.40 0
09:30 AM $148.40 Up $0.00 $148.45 $148.40 0
09:30 AM $148.40 Up $0.00 $148.45 $148.40 0
09:30 AM $148.40 Up $0.00 $148.45 $148.40 0
Previous close $148.53

One month history

Date Closing Opening High Low Volume
17-10-2018 $149.14 $148.47 $149.61 $148.43 96,500
16-10-2018 $148.53 $147.55 $148.62 $147.50 111,100
15-10-2018 $147.35 $147.56 $148.32 $147.24 95,000
12-10-2018 $147.10 $147.82 $149.04 $146.90 204,200
11-10-2018 $146.53 $148.76 $149.02 $146.08 122,400
10-10-2018 $148.65 $149.14 $150.66 $148.15 187,300
09-10-2018 $150.03 $150.33 $150.87 $149.85 125,000
05-10-2018 $151.41 $149.72 $151.79 $149.56 163,323
04-10-2018 $151.25 $151.15 $151.85 $151.03 193,700
03-10-2018 $152.86 $151.09 $152.96 $150.99 177,300
02-10-2018 $150.24 $149.72 $150.66 $149.59 102,300
01-10-2018 $151.70 $152.64 $152.64 $151.57 68,500
28-09-2018 $151.34 $153.26 $153.26 $151.14 218,200
27-09-2018 $155.44 $155.84 $156.70 $155.19 120,400
26-09-2018 $154.39 $153.64 $155.00 $153.62 102,300
25-09-2018 $153.91 $154.44 $154.91 $153.78 165,200
24-09-2018 $153.25 $153.01 $153.83 $152.72 120,100
21-09-2018 $155.80 $157.30 $157.39 $155.49 321,700
20-09-2018 $157.46 $156.75 $157.53 $155.78 181,800
19-09-2018 $157.56 $157.66 $158.19 $157.33 139,125
18-09-2018 $155.87 $155.97 $156.19 $155.01 201,900
17-09-2018 $157.24 $156.54 $157.36 $156.44 101,100
14-09-2018 $156.71 $156.04 $156.83 $155.53 243,900
13-09-2018 $157.19 $157.05 $158.00 $156.28 213,000
12-09-2018 $157.68 $158.12 $158.32 $157.19 203,800
11-09-2018 $159.92 $161.08 $161.31 $159.92 156,300
10-09-2018 $161.14 $160.94 $161.74 $160.84 67,800
07-09-2018 $161.62 $161.50 $162.33 $161.16 104,500
06-09-2018 $161.43 $161.35 $161.78 $160.50 347,800
05-09-2018 $160.77 $160.55 $161.76 $160.49 122,400
Graphs are not available, please refer to the detailed table
Back to top