Print

Quotes and Market Data

Find a quote

CANADIAN TIRE CORPORATION, CL. A, NV

140.43 Up 0.41 (0.29 %)

Delayed : 2019/02/15 16:00:02

  • Previous close $140.02
  • Opening $139.93
  • Price Ask $140.00
  • Price Bid $140.00
  • Size Bid 2
  • Size Ask 36
  • Today High $141.18
  • Today Low $137.00
  • 52 Weeks High $183.93
  • 52 Weeks Low $137.00
  • Volume 531,334

Fundamentals

  • P/E Ratio : 13.20
  • Earnings/Share : 0.65
  • Dividends/Share : $1.04
  • Current Div. Yield : 2.96
  • Market Cap (M) : 9,059.16
  • Shares Out (M) : 62.20
  • Exchange : XTSE
  • Ex Dividend Date : 2019/04/29

Intraday history

Hour Last Change High Low Volume
04:00 PM $140.43 Up $0.15 $140.43 $140.33 23,500
03:59 PM $140.28 Down $ -0.42 $140.64 $140.19 14,600
03:58 PM $140.70 Down $ -0.03 $140.79 $140.65 8,200
03:57 PM $140.73 Down $ -0.45 $141.17 $140.66 8,700
03:56 PM $141.18 Up $0.18 $141.18 $140.81 6,900
03:55 PM $141.00 Up $0.01 $141.00 $140.74 5,700
03:54 PM $140.99 Up $0.20 $141.00 $140.65 4,400
03:53 PM $140.79 Up $0.21 $140.79 $140.52 2,000
03:52 PM $140.58 Up $0.42 $140.58 $140.17 4,300
03:51 PM $140.16 Down $ -0.03 $140.20 $140.15 2,400
03:50 PM $140.19 Down $ -0.14 $140.28 $140.07 4,000
03:49 PM $140.33 Up $0.15 $140.49 $140.21 6,600
03:48 PM $140.18 Up $0.01 $140.19 $140.13 1,600
03:47 PM $140.17 Up $0.10 $140.21 $140.11 3,100
03:46 PM $140.07 Up $0.06 $140.07 $140.07 700
03:45 PM $140.01 Up $0.08 $140.03 $139.92 1,100
03:44 PM $139.93 Down $ -0.08 $140.03 $139.93 1,300
03:43 PM $140.01 Down $ -0.12 $140.15 $139.97 3,200
03:42 PM $140.13 Up $0.01 $140.13 $140.03 1,900
03:40 PM $140.12 Up $0.01 $140.24 $140.05 4,500
03:40 PM $140.12 Up $0.00 $140.24 $140.05 0
03:39 PM $140.11 Up $0.33 $140.11 $139.80 3,000
03:38 PM $139.79 Down $ -0.06 $139.79 $139.72 1,100
03:37 PM $139.84 Down $ -0.06 $139.90 $139.78 1,600
03:36 PM $139.90 Down $ -0.33 $140.22 $139.90 1,400
03:35 PM $140.23 Down $ -0.05 $140.32 $140.21 2,700
03:34 PM $140.28 Down $ -0.18 $140.41 $140.28 1,100
03:33 PM $140.46 Down $ -0.28 $140.81 $140.46 2,900
03:32 PM $140.74 Down $ -0.14 $140.82 $140.74 700
03:31 PM $140.88 Up $0.30 $140.89 $140.58 4,600
03:30 PM $140.58 Up $0.14 $140.80 $140.40 5,000
03:29 PM $140.44 Up $0.09 $140.44 $140.37 1,100
03:28 PM $140.35 Up $0.08 $140.39 $140.19 2,600
03:27 PM $140.27 Up $0.26 $140.27 $140.10 900
03:26 PM $140.01 Up $0.32 $140.02 $139.86 2,400
03:25 PM $139.69 Up $0.19 $139.75 $139.62 2,700
03:24 PM $139.50 Up $0.00 $139.56 $139.49 3,700
03:23 PM $139.50 Up $0.03 $139.50 $139.44 3,800
03:22 PM $139.47 Up $0.17 $139.47 $139.33 600
03:21 PM $139.30 Up $0.06 $139.30 $139.25 1,400
03:20 PM $139.24 Down $ -0.02 $139.27 $139.24 1,800
03:19 PM $139.26 Up $0.00 $139.31 $139.25 1,000
03:18 PM $139.26 Down $ -0.04 $139.30 $139.25 1,100
03:17 PM $139.30 Down $ -0.03 $139.30 $139.29 600
03:16 PM $139.33 Up $0.00 $139.33 $139.24 1,500
03:15 PM $139.33 Down $ -0.03 $139.35 $139.33 400
03:13 PM $139.36 Up $0.08 $139.36 $139.26 400
03:13 PM $139.36 Up $0.00 $139.36 $139.26 0
03:12 PM $139.28 Down $ -0.03 $139.31 $139.27 400
03:11 PM $139.31 Down $ -0.03 $139.38 $139.29 700
03:10 PM $139.34 Up $0.11 $139.34 $139.23 500
03:09 PM $139.23 Up $0.12 $139.23 $139.10 2,000
03:08 PM $139.11 Up $0.00 $139.11 $139.11 200
03:07 PM $139.11 Up $0.04 $139.13 $139.11 300
03:06 PM $139.07 Down $ -0.07 $139.14 $139.07 800
03:04 PM $139.14 Up $0.03 $139.14 $139.07 700
03:04 PM $139.14 Up $0.00 $139.14 $139.07 0
03:03 PM $139.11 Up $0.01 $139.11 $139.05 1,200
03:02 PM $139.10 Up $0.00 $139.10 $139.05 200
03:01 PM $139.10 Up $0.08 $139.10 $139.04 600
03:00 PM $139.02 Down $ -0.07 $139.04 $139.02 200
02:59 PM $139.09 Up $0.00 $139.17 $139.03 3,900
02:57 PM $139.09 Up $0.04 $139.09 $139.08 300
02:57 PM $139.09 Up $0.00 $139.09 $139.08 0
02:56 PM $139.05 Down $ -0.05 $139.08 $139.05 600
02:55 PM $139.10 Up $0.05 $139.10 $139.08 400
02:54 PM $139.05 Down $ -0.06 $139.06 $139.05 500
02:53 PM $139.11 Up $0.02 $139.11 $139.03 200
02:52 PM $139.09 Up $0.04 $139.09 $139.04 500
02:51 PM $139.05 Up $0.02 $139.09 $139.05 400
02:50 PM $139.03 Up $0.02 $139.12 $139.03 1,400
02:49 PM $139.01 Down $ -0.02 $139.03 $139.01 800
02:47 PM $139.03 Up $0.02 $139.12 $139.00 2,400
02:47 PM $139.03 Up $0.00 $139.12 $139.00 0
02:46 PM $139.01 Up $0.05 $139.01 $138.99 300
02:45 PM $138.96 Up $0.02 $138.97 $138.96 700
02:44 PM $138.94 Down $ -0.03 $138.96 $138.94 1,000
02:42 PM $138.97 Down $ -0.05 $139.08 $138.97 2,500
02:42 PM $138.97 Up $0.00 $139.08 $138.97 0
02:41 PM $139.02 Down $ -0.01 $139.07 $139.02 500
02:40 PM $139.03 Down $ -0.07 $139.09 $139.03 900
02:39 PM $139.10 Up $0.09 $139.12 $139.05 700
02:38 PM $139.01 Down $ -0.03 $139.04 $139.01 400
02:37 PM $139.04 Up $0.00 $139.04 $139.04 100
02:36 PM $139.04 Up $0.04 $139.04 $139.00 300
02:35 PM $139.00 Up $0.05 $139.00 $138.95 1,000
02:33 PM $138.95 Down $ -0.07 $139.00 $138.95 1,200
02:33 PM $138.95 Up $0.00 $139.00 $138.95 0
02:32 PM $139.02 Down $ -0.03 $139.04 $139.02 600
02:31 PM $139.05 Up $0.00 $139.05 $139.04 500
02:29 PM $139.05 Down $ -0.04 $139.06 $139.05 300
02:29 PM $139.05 Up $0.00 $139.06 $139.05 0
02:28 PM $139.09 Up $0.03 $139.09 $139.09 100
02:27 PM $139.06 Up $0.00 $139.09 $139.06 600
02:26 PM $139.06 Down $ -0.01 $139.06 $139.02 500
02:25 PM $139.07 Down $ -0.03 $139.08 $139.07 600
02:24 PM $139.10 Up $0.06 $139.12 $139.10 300
02:22 PM $139.04 Up $0.11 $139.04 $138.98 900
02:22 PM $139.04 Up $0.00 $139.04 $138.98 0
02:21 PM $138.93 Down $ -0.03 $138.93 $138.93 100
02:19 PM $138.96 Down $ -0.06 $138.96 $138.92 2,000
02:19 PM $138.96 Up $0.00 $138.96 $138.92 0
02:18 PM $139.02 Up $0.07 $139.02 $139.00 600
02:17 PM $138.95 Down $ -0.13 $139.03 $138.95 500
02:16 PM $139.08 Up $0.06 $139.13 $139.05 2,700
02:15 PM $139.02 Up $0.02 $139.09 $139.01 1,300
02:14 PM $139.00 Down $ -0.05 $139.02 $139.00 500
02:13 PM $139.05 Down $ -0.03 $139.05 $139.04 200
02:12 PM $139.08 Up $0.00 $139.12 $139.08 600
02:11 PM $139.08 Up $0.02 $139.08 $139.08 200
02:10 PM $139.06 Up $0.09 $139.06 $139.01 300
02:09 PM $138.97 Down $ -0.07 $139.02 $138.97 200
02:08 PM $139.04 Up $0.00 $139.05 $139.04 200
02:07 PM $139.04 Down $ -0.01 $139.10 $139.04 1,400
02:05 PM $139.05 Up $0.12 $139.05 $138.96 700
02:05 PM $139.05 Up $0.00 $139.05 $138.96 0
02:03 PM $138.93 Up $0.01 $138.93 $138.93 100
02:03 PM $138.93 Up $0.00 $138.93 $138.93 0
02:02 PM $138.92 Down $ -0.08 $139.00 $138.87 1,100
02:01 PM $139.00 Up $0.11 $139.00 $138.93 1,700
02:00 PM $138.89 Up $0.05 $138.90 $138.82 700
01:59 PM $138.84 Down $ -0.01 $138.90 $138.84 400
01:58 PM $138.85 Down $ -0.08 $138.91 $138.85 1,100
01:57 PM $138.93 Up $0.07 $138.93 $138.85 800
01:56 PM $138.86 Up $0.01 $138.93 $138.86 1,900
01:55 PM $138.85 Up $0.03 $138.86 $138.79 700
01:54 PM $138.82 Down $ -0.08 $138.96 $138.82 1,000
01:53 PM $138.90 Up $0.01 $138.90 $138.90 400
01:52 PM $138.89 Up $0.03 $138.94 $138.89 400
01:51 PM $138.86 Up $0.08 $138.86 $138.86 100
01:49 PM $138.78 Up $0.03 $138.92 $138.78 1,100
01:49 PM $138.78 Up $0.00 $138.92 $138.78 0
01:48 PM $138.75 Up $0.08 $138.75 $138.69 800
01:47 PM $138.67 Down $ -0.03 $138.71 $138.67 1,000
01:46 PM $138.70 Down $ -0.05 $138.85 $138.70 1,400
01:45 PM $138.75 Up $0.00 $138.80 $138.73 900
01:44 PM $138.75 Down $ -0.18 $138.99 $138.70 2,900
01:42 PM $138.93 Down $ -0.14 $139.03 $138.93 700
01:42 PM $138.93 Up $0.00 $139.03 $138.93 0
01:41 PM $139.07 Up $0.06 $139.07 $139.07 400
01:40 PM $139.01 Down $ -0.11 $139.15 $139.01 1,100
01:39 PM $139.12 Down $ -0.03 $139.15 $139.12 200
01:38 PM $139.15 Up $0.00 $139.19 $139.11 1,100
01:37 PM $139.15 Up $0.01 $139.19 $139.15 400
01:36 PM $139.14 Up $0.04 $139.14 $139.11 400
01:35 PM $139.10 Up $0.15 $139.12 $139.05 1,200
01:33 PM $138.95 Up $0.01 $138.95 $138.91 500
01:33 PM $138.95 Up $0.00 $138.95 $138.91 0
01:32 PM $138.94 Up $0.02 $138.94 $138.94 200
01:31 PM $138.92 Up $0.04 $138.94 $138.92 400
01:30 PM $138.88 Down $ -0.06 $138.91 $138.84 1,200
01:28 PM $138.94 Down $ -0.07 $139.06 $138.92 1,900
01:28 PM $138.94 Up $0.00 $139.06 $138.92 0
01:25 PM $139.01 Up $0.00 $139.02 $139.01 300
01:25 PM $139.01 Up $0.00 $139.02 $139.01 0
01:25 PM $139.01 Up $0.00 $139.02 $139.01 0
01:24 PM $139.01 Up $0.02 $139.01 $139.00 300
01:23 PM $138.99 Down $ -0.06 $139.08 $138.99 1,200
01:22 PM $139.05 Down $ -0.14 $139.25 $139.05 3,900
01:19 PM $139.19 Up $0.06 $139.19 $139.14 600
01:19 PM $139.19 Up $0.00 $139.19 $139.14 0
01:19 PM $139.19 Up $0.00 $139.19 $139.14 0
01:18 PM $139.13 Up $0.07 $139.13 $139.07 600
01:17 PM $139.06 Down $ -0.01 $139.06 $139.06 100
01:16 PM $139.07 Down $ -0.11 $139.16 $139.07 400
01:15 PM $139.18 Down $ -0.05 $139.19 $139.11 1,100
01:14 PM $139.23 Up $0.07 $139.23 $139.17 300
01:13 PM $139.16 Down $ -0.02 $139.16 $139.16 100
01:12 PM $139.18 Up $0.02 $139.21 $139.18 700
01:11 PM $139.16 Up $0.03 $139.16 $139.16 100
01:10 PM $139.13 Up $0.04 $139.13 $139.06 400
01:09 PM $139.09 Down $ -0.04 $139.09 $139.09 400
01:08 PM $139.13 Up $0.07 $139.13 $139.13 200
01:07 PM $139.06 Up $0.06 $139.06 $139.05 500
01:05 PM $139.00 Up $0.08 $139.00 $138.97 900
01:05 PM $139.00 Up $0.00 $139.00 $138.97 0
01:03 PM $138.92 Down $ -0.05 $138.99 $138.90 1,800
01:03 PM $138.92 Up $0.00 $138.99 $138.90 0
01:02 PM $138.97 Down $ -0.04 $139.02 $138.97 2,100
01:01 PM $139.01 Down $ -0.06 $139.01 $139.01 200
01:00 PM $139.07 Up $0.01 $139.12 $139.07 1,300
12:59 PM $139.06 Up $0.03 $139.06 $139.05 200
12:58 PM $139.03 Down $ -0.07 $139.03 $139.03 400
12:57 PM $139.10 Up $0.03 $139.12 $139.10 300
12:56 PM $139.07 Up $0.06 $139.07 $139.07 100
12:55 PM $139.01 Down $ -0.07 $139.12 $139.01 1,200
12:54 PM $139.08 Up $0.03 $139.08 $139.07 200
12:52 PM $139.05 Up $0.11 $139.06 $139.01 600
12:52 PM $139.05 Up $0.00 $139.06 $139.01 0
12:51 PM $138.94 Up $0.02 $138.98 $138.94 600
12:50 PM $138.92 Down $ -0.09 $139.04 $138.92 2,000
12:49 PM $139.01 Up $0.01 $139.01 $138.93 500
12:48 PM $139.00 Down $ -0.06 $139.01 $139.00 400
12:47 PM $139.06 Up $0.05 $139.07 $138.98 1,900
12:46 PM $139.01 Down $ -0.02 $139.01 $139.01 200
12:45 PM $139.03 Up $0.04 $139.03 $139.03 100
12:44 PM $138.99 Up $0.06 $138.99 $138.97 300
12:43 PM $138.93 Down $ -0.14 $139.00 $138.93 1,100
12:42 PM $139.07 Up $0.04 $139.10 $139.03 500
12:41 PM $139.03 Up $0.00 $139.03 $139.03 200
12:40 PM $139.03 Down $ -0.16 $139.14 $138.96 900
12:39 PM $139.19 Up $0.00 $139.23 $139.19 300
12:38 PM $139.19 Up $0.00 $139.22 $139.15 1,100
12:37 PM $139.19 Down $ -0.06 $139.19 $139.19 100
12:36 PM $139.25 Down $ -0.01 $139.25 $139.18 2,600
12:35 PM $139.26 Down $ -0.06 $139.30 $139.26 400
12:34 PM $139.32 Down $ -0.06 $139.34 $139.32 400
12:32 PM $139.38 Up $0.07 $139.38 $139.38 100
12:32 PM $139.38 Up $0.00 $139.38 $139.38 0
12:31 PM $139.31 Down $ -0.04 $139.31 $139.31 100
12:30 PM $139.35 Down $ -0.15 $139.43 $139.35 1,700
12:29 PM $139.50 Down $ -0.01 $139.50 $139.50 300
12:28 PM $139.51 Down $ -0.06 $139.61 $139.51 1,100
12:27 PM $139.57 Up $0.06 $139.57 $139.49 800
12:25 PM $139.51 Up $0.13 $139.51 $139.37 400
12:25 PM $139.51 Up $0.00 $139.51 $139.37 0
12:23 PM $139.38 Down $ -0.05 $139.39 $139.38 800
12:23 PM $139.38 Up $0.00 $139.39 $139.38 0
12:22 PM $139.43 Up $0.10 $139.47 $139.41 1,000
12:20 PM $139.33 Up $0.03 $139.33 $139.32 200
12:20 PM $139.33 Up $0.00 $139.33 $139.32 0
12:19 PM $139.30 Up $0.02 $139.30 $139.26 400
12:18 PM $139.28 Down $ -0.13 $139.37 $139.26 900
12:17 PM $139.41 Down $ -0.04 $139.42 $139.37 600
12:16 PM $139.45 Up $0.08 $139.45 $139.45 200
12:15 PM $139.37 Down $ -0.03 $139.50 $139.37 900
12:14 PM $139.40 Up $0.09 $139.40 $139.36 200
12:13 PM $139.31 Up $0.04 $139.31 $139.31 400
12:10 PM $139.27 Up $0.06 $139.37 $139.27 800
12:10 PM $139.27 Up $0.00 $139.37 $139.27 0
12:10 PM $139.27 Up $0.00 $139.37 $139.27 0
12:07 PM $139.21 Up $0.02 $139.21 $139.13 700
12:07 PM $139.21 Up $0.00 $139.21 $139.13 0
12:07 PM $139.21 Up $0.00 $139.21 $139.13 0
12:06 PM $139.19 Up $0.14 $139.33 $139.09 2,700
12:05 PM $139.05 Up $0.13 $139.05 $139.01 200
12:03 PM $138.92 Up $0.08 $138.92 $138.91 400
12:03 PM $138.92 Up $0.00 $138.92 $138.91 0
12:01 PM $138.84 Down $ -0.07 $138.84 $138.84 100
12:01 PM $138.84 Up $0.00 $138.84 $138.84 0
12:00 PM $138.91 Down $ -0.11 $138.95 $138.91 300
11:59 AM $139.02 Down $ -0.15 $139.06 $139.02 1,000
11:58 AM $139.17 Up $0.08 $139.18 $139.17 300
11:57 AM $139.09 Down $ -0.18 $139.19 $139.09 900
11:56 AM $139.27 Down $ -0.07 $139.27 $139.27 300
11:55 AM $139.34 Up $0.05 $139.34 $139.27 300
11:54 AM $139.29 Down $ -0.03 $139.40 $139.29 500
11:53 AM $139.32 Down $ -0.09 $139.37 $139.27 800
11:52 AM $139.41 Down $ -0.08 $139.41 $139.38 200
11:50 AM $139.49 Up $0.06 $139.49 $139.41 1,200
11:50 AM $139.49 Up $0.00 $139.49 $139.41 0
11:49 AM $139.43 Up $0.07 $139.43 $139.43 100
11:48 AM $139.36 Up $0.11 $139.36 $139.35 200
11:47 AM $139.25 Up $0.10 $139.25 $139.17 600
11:46 AM $139.15 Up $0.00 $139.15 $139.15 100
11:45 AM $139.15 Up $0.07 $139.15 $139.05 700
11:44 AM $139.08 Down $ -0.07 $139.24 $139.08 800
11:43 AM $139.15 Down $ -0.13 $139.24 $139.14 900
11:42 AM $139.28 Up $0.24 $139.28 $139.09 600
11:40 AM $139.04 Up $0.12 $139.14 $139.00 800
11:40 AM $139.04 Up $0.00 $139.14 $139.00 0
11:39 AM $138.92 Up $0.20 $138.92 $138.72 1,100
11:38 AM $138.72 Up $0.05 $138.72 $138.67 1,700
11:37 AM $138.67 Up $0.02 $138.75 $138.65 9,700
11:36 AM $138.65 Down $ -0.14 $138.74 $138.65 900
11:35 AM $138.79 Up $0.08 $138.79 $138.74 1,400
11:34 AM $138.71 Up $0.06 $138.74 $138.67 900
11:33 AM $138.65 Up $0.01 $138.69 $138.65 1,700
11:32 AM $138.64 Up $0.02 $138.64 $138.60 700
11:31 AM $138.62 Down $ -0.11 $138.69 $138.60 600
11:30 AM $138.73 Up $0.00 $138.73 $138.73 200
11:29 AM $138.73 Up $0.14 $138.73 $138.61 500
11:28 AM $138.59 Up $0.02 $138.59 $138.59 400
11:27 AM $138.57 Down $ -0.14 $138.65 $138.44 5,400
11:26 AM $138.71 Up $0.06 $138.72 $138.71 200
11:25 AM $138.65 Up $0.07 $138.79 $138.60 2,300
11:24 AM $138.58 Down $ -0.10 $138.72 $138.58 2,000
11:23 AM $138.68 Up $0.03 $138.72 $138.65 1,000
11:22 AM $138.65 Up $0.00 $138.65 $138.58 600
11:20 AM $138.65 Down $ -0.06 $138.74 $138.65 900
11:20 AM $138.65 Up $0.00 $138.74 $138.65 0
11:19 AM $138.71 Up $0.08 $138.71 $138.70 200
11:18 AM $138.63 Down $ -0.04 $138.64 $138.59 300
11:17 AM $138.67 Down $ -0.07 $138.79 $138.67 2,100
11:16 AM $138.74 Up $0.02 $138.77 $138.74 400
11:15 AM $138.72 Up $0.04 $138.75 $138.72 400
11:14 AM $138.68 Up $0.08 $138.71 $138.68 600
11:13 AM $138.60 Down $ -0.07 $138.61 $138.60 300
11:12 AM $138.67 Down $ -0.03 $138.67 $138.66 900
11:11 AM $138.70 Down $ -0.03 $138.70 $138.65 1,000
11:10 AM $138.73 Up $0.10 $138.75 $138.63 2,100
11:09 AM $138.63 Down $ -0.10 $138.68 $138.60 1,900
11:07 AM $138.73 Down $ -0.01 $138.73 $138.73 100
11:07 AM $138.73 Up $0.00 $138.73 $138.73 0
11:05 AM $138.74 Down $ -0.01 $138.80 $138.74 800
11:05 AM $138.74 Up $0.00 $138.80 $138.74 0
11:04 AM $138.75 Up $0.07 $138.75 $138.67 400
11:03 AM $138.68 Up $0.09 $138.70 $138.61 2,700
11:02 AM $138.59 Down $ -0.04 $138.63 $138.59 200
11:01 AM $138.63 Up $0.03 $138.73 $138.63 400
11:00 AM $138.60 Up $0.19 $138.60 $138.52 300
10:59 AM $138.41 Down $ -0.05 $138.44 $138.41 300
10:58 AM $138.46 Down $ -0.09 $138.46 $138.37 1,800
10:57 AM $138.55 Down $ -0.06 $138.57 $138.55 400
10:56 AM $138.61 Up $0.00 $138.69 $138.60 900
10:55 AM $138.61 Down $ -0.29 $138.82 $138.46 6,500
10:54 AM $138.90 Up $0.13 $138.90 $138.75 800
10:53 AM $138.77 Up $0.15 $138.77 $138.64 800
10:52 AM $138.62 Down $ -0.08 $138.73 $138.62 700
10:51 AM $138.70 Up $0.15 $138.70 $138.57 500
10:50 AM $138.55 Up $0.07 $138.55 $138.47 1,700
10:49 AM $138.48 Up $0.02 $138.48 $138.48 100
10:48 AM $138.46 Up $0.03 $138.49 $138.46 300
10:47 AM $138.43 Down $ -0.22 $138.54 $138.27 2,300
10:46 AM $138.65 Down $ -0.27 $138.87 $138.64 2,100
10:45 AM $138.92 Down $ -0.04 $138.99 $138.92 800
10:44 AM $138.96 Down $ -0.15 $139.11 $138.96 800
10:43 AM $139.11 Down $ -0.10 $139.23 $139.05 500
10:42 AM $139.21 Up $0.08 $139.24 $139.12 700
10:41 AM $139.13 Down $ -0.24 $139.26 $139.06 600
10:40 AM $139.37 Up $0.14 $139.37 $139.20 300
10:39 AM $139.23 Up $0.12 $139.35 $139.23 1,200
10:38 AM $139.11 Down $ -0.23 $139.29 $139.11 2,000
10:37 AM $139.34 Up $0.12 $139.34 $139.24 1,200
10:36 AM $139.22 Up $0.14 $139.40 $139.09 2,600
10:35 AM $139.08 Down $ -0.17 $139.14 $138.80 3,400
10:34 AM $139.25 Up $0.01 $139.28 $139.20 400
10:33 AM $139.24 Up $0.05 $139.25 $139.18 700
10:32 AM $139.19 Up $0.19 $139.21 $139.06 1,600
10:31 AM $139.00 Up $0.03 $139.00 $138.98 300
10:30 AM $138.97 Up $0.36 $139.00 $138.62 2,900
10:29 AM $138.61 Down $ -0.10 $138.66 $138.61 1,400
10:28 AM $138.71 Down $ -0.01 $138.71 $138.71 200
10:27 AM $138.72 Up $0.00 $138.78 $138.72 600
10:26 AM $138.72 Up $0.17 $138.89 $138.63 1,000
10:25 AM $138.55 Up $0.65 $138.55 $138.13 3,900
10:24 AM $137.90 Up $0.19 $138.08 $137.82 2,100
10:23 AM $137.71 Down $ -0.02 $137.88 $137.71 300
10:22 AM $137.73 Up $0.18 $137.76 $137.65 800
10:21 AM $137.55 Up $0.21 $137.55 $137.36 1,700
10:20 AM $137.34 Up $0.06 $137.34 $137.26 2,300
10:19 AM $137.28 Up $0.19 $137.34 $137.17 1,800
10:18 AM $137.09 Up $0.00 $137.18 $137.05 4,800
10:17 AM $137.09 Down $ -0.09 $137.18 $137.00 6,200
10:16 AM $137.18 Up $0.00 $137.19 $137.05 2,400
10:15 AM $137.18 Down $ -0.34 $137.54 $137.18 2,400
10:14 AM $137.52 Down $ -0.12 $137.66 $137.52 1,400
10:13 AM $137.64 Up $0.16 $137.64 $137.37 800
10:12 AM $137.48 Down $ -0.12 $137.55 $137.42 1,400
10:11 AM $137.60 Up $0.15 $137.60 $137.48 700
10:10 AM $137.45 Down $ -0.02 $137.45 $137.45 500
10:09 AM $137.47 Up $0.06 $137.54 $137.34 1,000
10:08 AM $137.41 Up $0.04 $137.46 $137.41 800
10:07 AM $137.37 Down $ -0.28 $137.65 $137.37 4,000
10:06 AM $137.65 Down $ -0.03 $137.65 $137.57 500
10:05 AM $137.68 Down $ -0.14 $137.78 $137.61 1,600
10:04 AM $137.82 Down $ -0.10 $137.92 $137.80 1,800
10:03 AM $137.92 Down $ -0.12 $137.95 $137.90 700
10:02 AM $138.04 Down $ -0.01 $138.04 $137.95 2,000
10:01 AM $138.05 Down $ -0.05 $138.25 $138.05 3,400
10:00 AM $138.10 Down $ -0.38 $138.41 $138.10 3,900
09:59 AM $138.48 Up $0.06 $138.58 $138.48 800
09:58 AM $138.42 Up $0.02 $138.46 $138.31 1,000
09:57 AM $138.40 Down $ -0.21 $138.53 $138.38 1,400
09:56 AM $138.61 Down $ -0.02 $138.71 $138.48 1,700
09:55 AM $138.63 Down $ -0.27 $138.90 $138.63 5,400
09:54 AM $138.90 Up $0.08 $138.90 $138.83 500
09:53 AM $138.82 Up $0.01 $138.82 $138.68 3,200
09:52 AM $138.81 Up $0.07 $138.81 $138.74 1,400
09:51 AM $138.74 Down $ -0.29 $138.88 $138.74 3,400
09:50 AM $139.03 Up $0.03 $139.13 $138.99 2,200
09:49 AM $139.00 Down $ -0.23 $139.17 $139.00 2,400
09:48 AM $139.23 Down $ -0.14 $139.33 $139.23 700
09:46 AM $139.37 Down $ -0.06 $139.43 $139.37 500
09:46 AM $139.37 Up $0.00 $139.43 $139.37 0
09:45 AM $139.43 Up $0.18 $139.43 $139.43 300
09:44 AM $139.25 Down $ -0.10 $139.35 $139.25 1,100
09:43 AM $139.35 Down $ -0.16 $139.62 $139.25 2,500
09:42 AM $139.51 Up $0.09 $139.51 $139.45 1,000
09:41 AM $139.42 Down $ -0.20 $139.62 $139.28 6,100
09:40 AM $139.62 Up $0.15 $139.77 $139.42 9,400
09:39 AM $139.47 Up $0.00 $139.56 $139.46 1,300
09:38 AM $139.47 Up $0.21 $139.54 $139.33 1,300
09:37 AM $139.26 Up $0.16 $139.26 $139.24 400
09:36 AM $139.10 Down $ -0.39 $139.25 $138.90 7,300
09:35 AM $139.49 Down $ -0.07 $139.56 $139.30 1,600
09:34 AM $139.56 Up $0.36 $139.75 $139.56 1,300
09:33 AM $139.20 Up $0.05 $140.44 $139.20 4,900
09:32 AM $139.15 Down $ -0.27 $139.39 $139.11 1,500
09:31 AM $139.42 Down $ -0.28 $139.83 $139.42 3,100
09:30 AM $139.70 Down $ -0.32 $140.00 $139.67 13,100
Previous close $140.02

One month history

Date Closing Opening High Low Volume
15-02-2019 $140.43 $138.95 $141.18 $138.67 281,100
14-02-2019 $140.02 $141.80 $142.74 $139.82 297,600
13-02-2019 $147.01 $147.49 $147.78 $146.20 166,800
12-02-2019 $147.41 $147.43 $148.04 $145.65 304,500
11-02-2019 $147.56 $148.31 $148.73 $147.08 213,300
08-02-2019 $152.45 $151.64 $152.45 $151.51 102,700
07-02-2019 $151.85 $151.94 $152.73 $151.73 583,600
06-02-2019 $152.52 $151.79 $152.75 $151.77 128,000
05-02-2019 $153.09 $151.91 $153.63 $151.88 144,400
04-02-2019 $150.63 $150.86 $151.33 $150.47 107,300
01-02-2019 $149.54 $148.56 $149.93 $148.46 119,300
31-01-2019 $149.45 $151.74 $151.80 $148.89 155,500
30-01-2019 $148.55 $148.96 $148.96 $148.43 124,500
29-01-2019 $148.15 $148.59 $148.92 $147.88 151,500
28-01-2019 $147.91 $147.75 $148.80 $147.68 304,200
25-01-2019 $147.87 $147.54 $147.88 $147.40 93,700
24-01-2019 $147.96 $147.99 $148.34 $147.61 120,300
23-01-2019 $146.02 $147.04 $147.64 $145.62 185,700
22-01-2019 $147.68 $147.68 $148.53 $147.08 99,245
21-01-2019 $149.58 $149.31 $150.00 $148.97 37,500
18-01-2019 $147.80 $148.79 $149.08 $147.66 263,200
17-01-2019 $146.95 $146.43 $147.42 $146.05 101,100
16-01-2019 $144.77 $144.48 $144.89 $143.91 165,700
15-01-2019 $144.86 $143.10 $145.45 $143.06 197,500
14-01-2019 $144.05 $144.55 $144.86 $143.68 139,400
11-01-2019 $144.29 $144.31 $144.73 $143.06 261,100
10-01-2019 $147.15 $148.10 $148.25 $146.68 208,800
09-01-2019 $148.57 $147.32 $148.88 $147.25 422,600
08-01-2019 $145.32 $144.81 $145.74 $144.37 136,000
07-01-2019 $144.40 $143.85 $144.57 $143.33 504,700
Graphs are not available, please refer to the detailed table
Back to top