Quotes and Market Data
Find a quote
IMPERIAL OIL
93.43 Up 0.14 (0.15 %)
Delayed : 2024/03/28 16:00:01
- Previous close $93.29
- Opening $93.64
- Price Ask $93.26
- Price Bid $93.26
- Size Bid 1
- Size Ask 2
- Today High $94.10
- Today Low $93.18
- 52 Weeks High $94.25
- 52 Weeks Low $60.19
- Volume 445,502
Fundamentals
- P/E Ratio : 11.00
- Earnings/Share : 1.11
- Dividends/Share : $0.60
- Current Div. Yield : 2.57
- Market Cap (M) : 50,063.23
- Shares Out (M) : 535.84
- Exchange : XTSE
- Ex Dividend Date : 2024/03/01
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $93.43 | Down $ -0.02 | $93.43 | $93.41 | 130,400 |
03:59 PM | $93.45 | Down $ -0.03 | $93.45 | $93.41 | 6,400 |
03:58 PM | $93.48 | Up $0.03 | $93.48 | $93.43 | 6,200 |
03:57 PM | $93.45 | Up $0.03 | $93.45 | $93.41 | 2,300 |
03:56 PM | $93.42 | Down $ -0.02 | $93.43 | $93.36 | 10,500 |
03:55 PM | $93.43 | Up $0.00 | $93.47 | $93.43 | 5,000 |
03:54 PM | $93.43 | Up $0.02 | $93.46 | $93.39 | 4,400 |
03:53 PM | $93.41 | Down $ -0.01 | $93.44 | $93.39 | 3,100 |
03:52 PM | $93.42 | Down $ -0.04 | $93.46 | $93.41 | 2,000 |
03:51 PM | $93.46 | Up $0.04 | $93.48 | $93.42 | 2,200 |
03:50 PM | $93.42 | Down $ -0.15 | $93.57 | $93.39 | 11,100 |
03:49 PM | $93.57 | Up $0.03 | $93.61 | $93.53 | 4,500 |
03:47 PM | $93.54 | Up $0.01 | $93.55 | $93.52 | 1,600 |
03:47 PM | $93.54 | Up $0.00 | $93.55 | $93.52 | 0 |
03:46 PM | $93.53 | Down $ -0.07 | $93.61 | $93.53 | 8,100 |
03:45 PM | $93.60 | Up $0.03 | $93.61 | $93.56 | 5,700 |
03:44 PM | $93.57 | Up $0.01 | $93.57 | $93.57 | 200 |
03:43 PM | $93.56 | Up $0.02 | $93.58 | $93.54 | 3,100 |
03:42 PM | $93.54 | Down $ -0.01 | $93.55 | $93.53 | 2,100 |
03:41 PM | $93.55 | Up $0.04 | $93.55 | $93.51 | 2,300 |
03:40 PM | $93.51 | Up $0.06 | $93.51 | $93.45 | 500 |
03:39 PM | $93.45 | Up $0.06 | $93.46 | $93.40 | 1,600 |
03:38 PM | $93.39 | Up $0.01 | $93.41 | $93.39 | 300 |
03:36 PM | $93.38 | Up $0.02 | $93.38 | $93.33 | 1,800 |
03:36 PM | $93.38 | Up $0.00 | $93.38 | $93.33 | 0 |
03:34 PM | $93.36 | Down $ -0.01 | $93.36 | $93.36 | 100 |
03:34 PM | $93.36 | Up $0.00 | $93.36 | $93.36 | 0 |
03:33 PM | $93.37 | Up $0.01 | $93.37 | $93.36 | 800 |
03:32 PM | $93.36 | Down $ -0.02 | $93.36 | $93.36 | 1,000 |
03:31 PM | $93.38 | Down $ -0.03 | $93.41 | $93.38 | 1,500 |
03:29 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 100 |
03:29 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 0 |
03:28 PM | $93.41 | Up $0.06 | $93.42 | $93.36 | 1,600 |
03:27 PM | $93.35 | Down $ -0.04 | $93.35 | $93.34 | 1,000 |
03:26 PM | $93.39 | Up $0.09 | $93.39 | $93.31 | 2,100 |
03:25 PM | $93.30 | Up $0.00 | $93.32 | $93.30 | 200 |
03:24 PM | $93.30 | Down $ -0.02 | $93.32 | $93.30 | 300 |
03:23 PM | $93.32 | Down $ -0.01 | $93.33 | $93.31 | 3,300 |
03:22 PM | $93.33 | Down $ -0.02 | $93.34 | $93.32 | 1,300 |
03:21 PM | $93.35 | Down $ -0.01 | $93.35 | $93.35 | 200 |
03:20 PM | $93.36 | Up $0.04 | $93.36 | $93.33 | 1,000 |
03:19 PM | $93.32 | Up $0.03 | $93.32 | $93.31 | 200 |
03:17 PM | $93.29 | Up $0.04 | $93.30 | $93.26 | 1,300 |
03:17 PM | $93.29 | Up $0.00 | $93.30 | $93.26 | 0 |
03:15 PM | $93.25 | Up $0.01 | $93.25 | $93.24 | 400 |
03:15 PM | $93.25 | Up $0.00 | $93.25 | $93.24 | 0 |
03:13 PM | $93.24 | Up $0.03 | $93.24 | $93.21 | 900 |
03:13 PM | $93.24 | Up $0.00 | $93.24 | $93.21 | 0 |
03:12 PM | $93.21 | Down $ -0.01 | $93.22 | $93.21 | 600 |
03:11 PM | $93.22 | Down $ -0.05 | $93.24 | $93.22 | 2,300 |
03:10 PM | $93.27 | Up $0.01 | $93.27 | $93.25 | 500 |
03:09 PM | $93.26 | Up $0.02 | $93.26 | $93.25 | 400 |
03:08 PM | $93.24 | Up $0.02 | $93.24 | $93.24 | 100 |
03:07 PM | $93.22 | Down $ -0.01 | $93.25 | $93.22 | 1,200 |
03:06 PM | $93.23 | Down $ -0.05 | $93.27 | $93.23 | 1,000 |
03:05 PM | $93.28 | Down $ -0.03 | $93.29 | $93.28 | 700 |
03:04 PM | $93.31 | Down $ -0.02 | $93.31 | $93.29 | 1,600 |
03:03 PM | $93.33 | Up $0.05 | $93.33 | $93.29 | 1,000 |
03:02 PM | $93.28 | Up $0.02 | $93.28 | $93.28 | 200 |
03:01 PM | $93.26 | Down $ -0.03 | $93.30 | $93.26 | 1,300 |
03:00 PM | $93.29 | Up $0.01 | $93.29 | $93.28 | 500 |
02:59 PM | $93.28 | Down $ -0.01 | $93.28 | $93.27 | 500 |
02:58 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 200 |
02:57 PM | $93.29 | Up $0.11 | $93.29 | $93.20 | 1,800 |
02:56 PM | $93.18 | Down $ -0.04 | $93.22 | $93.18 | 200 |
02:55 PM | $93.22 | Up $0.00 | $93.22 | $93.21 | 400 |
02:54 PM | $93.22 | Up $0.03 | $93.22 | $93.21 | 500 |
02:53 PM | $93.19 | Down $ -0.03 | $93.19 | $93.19 | 100 |
02:51 PM | $93.22 | Down $ -0.05 | $93.23 | $93.22 | 700 |
02:51 PM | $93.22 | Up $0.00 | $93.23 | $93.22 | 0 |
02:50 PM | $93.27 | Up $0.05 | $93.27 | $93.26 | 400 |
02:48 PM | $93.22 | Down $ -0.07 | $93.28 | $93.22 | 1,400 |
02:48 PM | $93.22 | Up $0.00 | $93.28 | $93.22 | 0 |
02:46 PM | $93.29 | Up $0.07 | $93.29 | $93.26 | 700 |
02:46 PM | $93.29 | Up $0.00 | $93.29 | $93.26 | 0 |
02:45 PM | $93.22 | Down $ -0.12 | $93.32 | $93.22 | 2,000 |
02:44 PM | $93.34 | Down $ -0.03 | $93.34 | $93.34 | 300 |
02:43 PM | $93.37 | Down $ -0.03 | $93.37 | $93.37 | 100 |
02:42 PM | $93.40 | Up $0.03 | $93.40 | $93.39 | 1,000 |
02:41 PM | $93.37 | Down $ -0.02 | $93.37 | $93.36 | 300 |
02:40 PM | $93.39 | Down $ -0.02 | $93.39 | $93.39 | 100 |
02:38 PM | $93.41 | Up $0.02 | $93.41 | $93.41 | 200 |
02:38 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 0 |
02:37 PM | $93.39 | Up $0.05 | $93.49 | $93.33 | 3,500 |
02:36 PM | $93.34 | Up $0.01 | $93.34 | $93.33 | 400 |
02:35 PM | $93.33 | Up $0.01 | $93.33 | $93.32 | 700 |
02:34 PM | $93.32 | Down $ -0.07 | $93.36 | $93.32 | 900 |
02:33 PM | $93.39 | Up $0.01 | $93.39 | $93.38 | 200 |
02:32 PM | $93.38 | Up $0.02 | $93.40 | $93.36 | 1,600 |
02:30 PM | $93.36 | Down $ -0.05 | $93.42 | $93.36 | 800 |
02:30 PM | $93.36 | Up $0.00 | $93.42 | $93.36 | 0 |
02:29 PM | $93.41 | Down $ -0.02 | $93.42 | $93.40 | 800 |
02:28 PM | $93.43 | Down $ -0.08 | $93.51 | $93.43 | 1,800 |
02:26 PM | $93.51 | Up $0.00 | $93.54 | $93.51 | 600 |
02:26 PM | $93.51 | Up $0.00 | $93.54 | $93.51 | 0 |
02:25 PM | $93.51 | Up $0.02 | $93.51 | $93.50 | 600 |
02:24 PM | $93.49 | Down $ -0.02 | $93.50 | $93.49 | 400 |
02:23 PM | $93.51 | Up $0.01 | $93.51 | $93.50 | 2,500 |
02:21 PM | $93.50 | Up $0.00 | $93.50 | $93.49 | 1,400 |
02:21 PM | $93.50 | Up $0.00 | $93.50 | $93.49 | 0 |
02:18 PM | $93.50 | Up $0.03 | $93.50 | $93.49 | 700 |
02:18 PM | $93.50 | Up $0.00 | $93.50 | $93.49 | 0 |
02:18 PM | $93.50 | Up $0.00 | $93.50 | $93.49 | 0 |
02:17 PM | $93.47 | Down $ -0.04 | $93.50 | $93.47 | 1,500 |
02:16 PM | $93.51 | Down $ -0.01 | $93.51 | $93.51 | 300 |
02:15 PM | $93.52 | Up $0.00 | $93.52 | $93.51 | 1,200 |
02:12 PM | $93.52 | Up $0.01 | $93.52 | $93.52 | 100 |
02:12 PM | $93.52 | Up $0.00 | $93.52 | $93.52 | 0 |
02:12 PM | $93.52 | Up $0.00 | $93.52 | $93.52 | 0 |
02:09 PM | $93.51 | Down $ -0.02 | $93.56 | $93.51 | 2,500 |
02:09 PM | $93.51 | Up $0.00 | $93.56 | $93.51 | 0 |
02:09 PM | $93.51 | Up $0.00 | $93.56 | $93.51 | 0 |
02:08 PM | $93.53 | Up $0.01 | $93.54 | $93.53 | 400 |
02:07 PM | $93.52 | Down $ -0.03 | $93.54 | $93.52 | 1,800 |
02:06 PM | $93.55 | Up $0.01 | $93.55 | $93.54 | 800 |
02:04 PM | $93.54 | Up $0.09 | $93.54 | $93.47 | 1,600 |
02:04 PM | $93.54 | Up $0.00 | $93.54 | $93.47 | 0 |
02:03 PM | $93.45 | Down $ -0.01 | $93.46 | $93.45 | 400 |
02:00 PM | $93.46 | Down $ -0.02 | $93.46 | $93.45 | 1,400 |
02:00 PM | $93.46 | Up $0.00 | $93.46 | $93.45 | 0 |
02:00 PM | $93.46 | Up $0.00 | $93.46 | $93.45 | 0 |
01:57 PM | $93.48 | Down $ -0.03 | $93.48 | $93.48 | 700 |
01:57 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
01:57 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
01:56 PM | $93.51 | Up $0.00 | $93.57 | $93.51 | 1,300 |
01:55 PM | $93.51 | Down $ -0.06 | $93.60 | $93.51 | 2,000 |
01:51 PM | $93.57 | Up $0.03 | $93.58 | $93.56 | 900 |
01:51 PM | $93.57 | Up $0.00 | $93.58 | $93.56 | 0 |
01:51 PM | $93.57 | Up $0.00 | $93.58 | $93.56 | 0 |
01:51 PM | $93.57 | Up $0.00 | $93.58 | $93.56 | 0 |
01:50 PM | $93.54 | Down $ -0.02 | $93.54 | $93.51 | 1,200 |
01:49 PM | $93.56 | Up $0.04 | $93.57 | $93.50 | 2,600 |
01:48 PM | $93.52 | Up $0.01 | $93.55 | $93.52 | 1,200 |
01:47 PM | $93.51 | Down $ -0.02 | $93.56 | $93.51 | 2,700 |
01:46 PM | $93.53 | Up $0.03 | $93.54 | $93.50 | 800 |
01:45 PM | $93.50 | Up $0.02 | $93.50 | $93.48 | 700 |
01:43 PM | $93.48 | Down $ -0.01 | $93.51 | $93.48 | 1,200 |
01:43 PM | $93.48 | Up $0.00 | $93.51 | $93.48 | 0 |
01:40 PM | $93.49 | Down $ -0.05 | $93.57 | $93.49 | 1,100 |
01:40 PM | $93.49 | Up $0.00 | $93.57 | $93.49 | 0 |
01:40 PM | $93.49 | Up $0.00 | $93.57 | $93.49 | 0 |
01:38 PM | $93.54 | Up $0.05 | $93.54 | $93.53 | 400 |
01:38 PM | $93.54 | Up $0.00 | $93.54 | $93.53 | 0 |
01:37 PM | $93.49 | Down $ -0.03 | $93.49 | $93.48 | 400 |
01:36 PM | $93.52 | Down $ -0.05 | $93.58 | $93.52 | 3,700 |
01:35 PM | $93.57 | Up $0.02 | $93.57 | $93.55 | 400 |
01:34 PM | $93.55 | Up $0.08 | $93.55 | $93.49 | 300 |
01:33 PM | $93.47 | Up $0.02 | $93.47 | $93.42 | 1,300 |
01:32 PM | $93.45 | Up $0.00 | $93.45 | $93.43 | 400 |
01:31 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 200 |
01:30 PM | $93.45 | Up $0.03 | $93.45 | $93.45 | 100 |
01:27 PM | $93.42 | Up $0.05 | $93.42 | $93.41 | 300 |
01:27 PM | $93.42 | Up $0.00 | $93.42 | $93.41 | 0 |
01:27 PM | $93.42 | Up $0.00 | $93.42 | $93.41 | 0 |
01:24 PM | $93.37 | Up $0.10 | $93.37 | $93.33 | 600 |
01:24 PM | $93.37 | Up $0.00 | $93.37 | $93.33 | 0 |
01:24 PM | $93.37 | Up $0.00 | $93.37 | $93.33 | 0 |
01:23 PM | $93.27 | Down $ -0.02 | $93.29 | $93.27 | 200 |
01:22 PM | $93.29 | Up $0.00 | $93.30 | $93.29 | 500 |
01:21 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 200 |
01:19 PM | $93.29 | Up $0.03 | $93.29 | $93.20 | 2,300 |
01:19 PM | $93.29 | Up $0.00 | $93.29 | $93.20 | 0 |
01:16 PM | $93.26 | Up $0.01 | $93.26 | $93.26 | 200 |
01:16 PM | $93.26 | Up $0.00 | $93.26 | $93.26 | 0 |
01:16 PM | $93.26 | Up $0.00 | $93.26 | $93.26 | 0 |
01:13 PM | $93.25 | Up $0.00 | $93.25 | $93.25 | 200 |
01:13 PM | $93.25 | Up $0.00 | $93.25 | $93.25 | 0 |
01:13 PM | $93.25 | Up $0.00 | $93.25 | $93.25 | 0 |
01:12 PM | $93.25 | Up $0.01 | $93.25 | $93.20 | 1,400 |
01:09 PM | $93.24 | Down $ -0.02 | $93.27 | $93.24 | 1,900 |
01:09 PM | $93.24 | Up $0.00 | $93.27 | $93.24 | 0 |
01:09 PM | $93.24 | Up $0.00 | $93.27 | $93.24 | 0 |
01:07 PM | $93.26 | Down $ -0.01 | $93.26 | $93.22 | 1,800 |
01:07 PM | $93.26 | Up $0.00 | $93.26 | $93.22 | 0 |
01:03 PM | $93.27 | Down $ -0.03 | $93.29 | $93.27 | 800 |
01:03 PM | $93.27 | Up $0.00 | $93.29 | $93.27 | 0 |
01:03 PM | $93.27 | Up $0.00 | $93.29 | $93.27 | 0 |
01:03 PM | $93.27 | Up $0.00 | $93.29 | $93.27 | 0 |
01:01 PM | $93.30 | Down $ -0.02 | $93.30 | $93.30 | 300 |
01:01 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 0 |
01:00 PM | $93.32 | Down $ -0.06 | $93.36 | $93.32 | 800 |
12:59 PM | $93.38 | Down $ -0.05 | $93.38 | $93.38 | 200 |
12:58 PM | $93.43 | Up $0.00 | $93.43 | $93.42 | 200 |
12:53 PM | $93.43 | Up $0.02 | $93.43 | $93.42 | 700 |
12:53 PM | $93.43 | Up $0.00 | $93.43 | $93.42 | 0 |
12:53 PM | $93.43 | Up $0.00 | $93.43 | $93.42 | 0 |
12:53 PM | $93.43 | Up $0.00 | $93.43 | $93.42 | 0 |
12:53 PM | $93.43 | Up $0.00 | $93.43 | $93.42 | 0 |
12:52 PM | $93.41 | Up $0.03 | $93.41 | $93.41 | 400 |
12:51 PM | $93.38 | Down $ -0.10 | $93.46 | $93.38 | 600 |
12:50 PM | $93.48 | Down $ -0.02 | $93.48 | $93.47 | 1,400 |
12:49 PM | $93.50 | Down $ -0.02 | $93.50 | $93.50 | 300 |
12:48 PM | $93.52 | Up $0.04 | $93.52 | $93.50 | 700 |
12:44 PM | $93.48 | Up $0.03 | $93.48 | $93.48 | 200 |
12:44 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
12:44 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
12:44 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
12:43 PM | $93.45 | Up $0.02 | $93.45 | $93.45 | 300 |
12:42 PM | $93.43 | Up $0.02 | $93.44 | $93.42 | 700 |
12:40 PM | $93.41 | Up $0.02 | $93.41 | $93.41 | 100 |
12:40 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 0 |
12:39 PM | $93.39 | Up $0.00 | $93.39 | $93.39 | 1,100 |
12:37 PM | $93.39 | Up $0.02 | $93.39 | $93.38 | 300 |
12:37 PM | $93.39 | Up $0.00 | $93.39 | $93.38 | 0 |
12:36 PM | $93.37 | Up $0.00 | $93.37 | $93.37 | 400 |
12:35 PM | $93.37 | Down $ -0.02 | $93.37 | $93.33 | 1,000 |
12:31 PM | $93.39 | Down $ -0.03 | $93.39 | $93.38 | 600 |
12:31 PM | $93.39 | Up $0.00 | $93.39 | $93.38 | 0 |
12:31 PM | $93.39 | Up $0.00 | $93.39 | $93.38 | 0 |
12:31 PM | $93.39 | Up $0.00 | $93.39 | $93.38 | 0 |
12:30 PM | $93.42 | Down $ -0.03 | $93.42 | $93.42 | 300 |
12:28 PM | $93.45 | Up $0.00 | $93.45 | $93.42 | 300 |
12:28 PM | $93.45 | Up $0.00 | $93.45 | $93.42 | 0 |
12:22 PM | $93.45 | Down $ -0.05 | $93.45 | $93.44 | 500 |
12:22 PM | $93.45 | Up $0.00 | $93.45 | $93.44 | 0 |
12:22 PM | $93.45 | Up $0.00 | $93.45 | $93.44 | 0 |
12:22 PM | $93.45 | Up $0.00 | $93.45 | $93.44 | 0 |
12:22 PM | $93.45 | Up $0.00 | $93.45 | $93.44 | 0 |
12:22 PM | $93.45 | Up $0.00 | $93.45 | $93.44 | 0 |
12:17 PM | $93.50 | Down $ -0.05 | $93.51 | $93.50 | 3,800 |
12:17 PM | $93.50 | Up $0.00 | $93.51 | $93.50 | 0 |
12:17 PM | $93.50 | Up $0.00 | $93.51 | $93.50 | 0 |
12:17 PM | $93.50 | Up $0.00 | $93.51 | $93.50 | 0 |
12:17 PM | $93.50 | Up $0.00 | $93.51 | $93.50 | 0 |
12:16 PM | $93.55 | Down $ -0.06 | $93.58 | $93.53 | 600 |
12:12 PM | $93.61 | Down $ -0.02 | $93.61 | $93.61 | 400 |
12:12 PM | $93.61 | Up $0.00 | $93.61 | $93.61 | 0 |
12:12 PM | $93.61 | Up $0.00 | $93.61 | $93.61 | 0 |
12:12 PM | $93.61 | Up $0.00 | $93.61 | $93.61 | 0 |
12:11 PM | $93.63 | Up $0.03 | $93.63 | $93.62 | 400 |
12:10 PM | $93.60 | Up $0.02 | $93.60 | $93.60 | 400 |
12:09 PM | $93.58 | Down $ -0.02 | $93.58 | $93.58 | 100 |
12:06 PM | $93.60 | Down $ -0.01 | $93.60 | $93.60 | 300 |
12:06 PM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
12:06 PM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
12:05 PM | $93.61 | Down $ -0.03 | $93.61 | $93.61 | 600 |
12:04 PM | $93.64 | Up $0.06 | $93.64 | $93.59 | 600 |
12:03 PM | $93.58 | Down $ -0.01 | $93.58 | $93.57 | 300 |
12:02 PM | $93.59 | Down $ -0.01 | $93.59 | $93.59 | 100 |
12:01 PM | $93.60 | Up $0.01 | $93.60 | $93.59 | 900 |
12:00 PM | $93.59 | Down $ -0.04 | $93.60 | $93.56 | 400 |
11:58 AM | $93.63 | Down $ -0.01 | $93.63 | $93.63 | 100 |
11:58 AM | $93.63 | Up $0.00 | $93.63 | $93.63 | 0 |
11:57 AM | $93.64 | Down $ -0.01 | $93.64 | $93.64 | 200 |
11:56 AM | $93.65 | Down $ -0.02 | $93.65 | $93.65 | 400 |
11:53 AM | $93.67 | Up $0.04 | $93.67 | $93.67 | 300 |
11:53 AM | $93.67 | Up $0.00 | $93.67 | $93.67 | 0 |
11:53 AM | $93.67 | Up $0.00 | $93.67 | $93.67 | 0 |
11:52 AM | $93.63 | Up $0.01 | $93.63 | $93.62 | 400 |
11:51 AM | $93.62 | Up $0.01 | $93.62 | $93.62 | 200 |
11:50 AM | $93.61 | Down $ -0.01 | $93.61 | $93.58 | 600 |
11:47 AM | $93.62 | Down $ -0.03 | $93.64 | $93.62 | 1,000 |
11:47 AM | $93.62 | Up $0.00 | $93.64 | $93.62 | 0 |
11:47 AM | $93.62 | Up $0.00 | $93.64 | $93.62 | 0 |
11:46 AM | $93.65 | Down $ -0.01 | $93.67 | $93.65 | 300 |
11:44 AM | $93.66 | Up $0.05 | $93.66 | $93.63 | 600 |
11:44 AM | $93.66 | Up $0.00 | $93.66 | $93.63 | 0 |
11:42 AM | $93.61 | Up $0.00 | $93.61 | $93.61 | 100 |
11:42 AM | $93.61 | Up $0.00 | $93.61 | $93.61 | 0 |
11:41 AM | $93.61 | Up $0.04 | $93.61 | $93.58 | 1,300 |
11:40 AM | $93.57 | Up $0.01 | $93.57 | $93.57 | 400 |
11:39 AM | $93.56 | Up $0.02 | $93.58 | $93.56 | 1,000 |
11:38 AM | $93.54 | Up $0.01 | $93.54 | $93.54 | 100 |
11:37 AM | $93.53 | Up $0.01 | $93.53 | $93.53 | 200 |
11:36 AM | $93.52 | Up $0.03 | $93.52 | $93.52 | 200 |
11:35 AM | $93.49 | Down $ -0.03 | $93.49 | $93.44 | 1,300 |
11:34 AM | $93.52 | Up $0.00 | $93.52 | $93.52 | 200 |
11:33 AM | $93.52 | Down $ -0.01 | $93.52 | $93.51 | 500 |
11:31 AM | $93.53 | Down $ -0.04 | $93.55 | $93.53 | 500 |
11:31 AM | $93.53 | Up $0.00 | $93.55 | $93.53 | 0 |
11:28 AM | $93.57 | Down $ -0.02 | $93.57 | $93.57 | 300 |
11:28 AM | $93.57 | Up $0.00 | $93.57 | $93.57 | 0 |
11:28 AM | $93.57 | Up $0.00 | $93.57 | $93.57 | 0 |
11:27 AM | $93.59 | Up $0.03 | $93.59 | $93.57 | 200 |
11:26 AM | $93.56 | Down $ -0.06 | $93.58 | $93.51 | 800 |
11:25 AM | $93.62 | Up $0.05 | $93.62 | $93.57 | 3,900 |
11:24 AM | $93.57 | Down $ -0.06 | $93.57 | $93.57 | 400 |
11:23 AM | $93.63 | Up $0.03 | $93.66 | $93.57 | 3,500 |
11:21 AM | $93.60 | Up $0.06 | $93.60 | $93.55 | 900 |
11:21 AM | $93.60 | Up $0.00 | $93.60 | $93.55 | 0 |
11:20 AM | $93.54 | Up $0.00 | $93.54 | $93.54 | 100 |
11:17 AM | $93.54 | Up $0.00 | $93.54 | $93.54 | 100 |
11:17 AM | $93.54 | Up $0.00 | $93.54 | $93.54 | 0 |
11:17 AM | $93.54 | Up $0.00 | $93.54 | $93.54 | 0 |
11:16 AM | $93.54 | Up $0.01 | $93.54 | $93.51 | 900 |
11:15 AM | $93.53 | Down $ -0.03 | $93.53 | $93.53 | 100 |
11:14 AM | $93.56 | Up $0.01 | $93.56 | $93.56 | 200 |
11:13 AM | $93.55 | Down $ -0.04 | $93.55 | $93.49 | 1,100 |
11:12 AM | $93.59 | Up $0.04 | $93.59 | $93.58 | 300 |
11:11 AM | $93.55 | Down $ -0.11 | $93.56 | $93.55 | 200 |
11:08 AM | $93.66 | Down $ -0.03 | $93.70 | $93.66 | 300 |
11:08 AM | $93.66 | Up $0.00 | $93.70 | $93.66 | 0 |
11:08 AM | $93.66 | Up $0.00 | $93.70 | $93.66 | 0 |
11:07 AM | $93.69 | Down $ -0.07 | $93.69 | $93.69 | 100 |
11:06 AM | $93.76 | Up $0.00 | $93.76 | $93.71 | 600 |
11:05 AM | $93.76 | Down $ -0.02 | $93.80 | $93.76 | 1,400 |
11:04 AM | $93.78 | Down $ -0.01 | $93.83 | $93.78 | 1,600 |
11:03 AM | $93.79 | Down $ -0.03 | $93.81 | $93.77 | 1,400 |
11:01 AM | $93.82 | Up $0.06 | $93.82 | $93.75 | 1,400 |
11:01 AM | $93.82 | Up $0.00 | $93.82 | $93.75 | 0 |
11:00 AM | $93.76 | Up $0.02 | $93.76 | $93.76 | 500 |
10:59 AM | $93.74 | Down $ -0.04 | $93.82 | $93.73 | 4,100 |
10:58 AM | $93.78 | Up $0.02 | $93.78 | $93.78 | 100 |
10:57 AM | $93.76 | Down $ -0.02 | $93.79 | $93.73 | 1,300 |
10:56 AM | $93.78 | Up $0.01 | $93.78 | $93.77 | 400 |
10:54 AM | $93.77 | Down $ -0.02 | $93.77 | $93.77 | 200 |
10:54 AM | $93.77 | Up $0.00 | $93.77 | $93.77 | 0 |
10:53 AM | $93.79 | Up $0.03 | $93.79 | $93.79 | 200 |
10:52 AM | $93.76 | Up $0.03 | $93.76 | $93.76 | 300 |
10:50 AM | $93.73 | Up $0.06 | $93.73 | $93.68 | 600 |
10:50 AM | $93.73 | Up $0.00 | $93.73 | $93.68 | 0 |
10:49 AM | $93.67 | Down $ -0.04 | $93.72 | $93.67 | 800 |
10:47 AM | $93.71 | Up $0.00 | $93.71 | $93.68 | 600 |
10:47 AM | $93.71 | Up $0.00 | $93.71 | $93.68 | 0 |
10:46 AM | $93.71 | Up $0.00 | $93.71 | $93.71 | 100 |
10:45 AM | $93.71 | Up $0.02 | $93.71 | $93.70 | 300 |
10:44 AM | $93.69 | Down $ -0.05 | $93.69 | $93.69 | 500 |
10:43 AM | $93.74 | Up $0.05 | $93.74 | $93.67 | 500 |
10:42 AM | $93.69 | Up $0.01 | $93.69 | $93.63 | 700 |
10:41 AM | $93.68 | Down $ -0.01 | $93.68 | $93.68 | 300 |
10:40 AM | $93.69 | Up $0.00 | $93.69 | $93.69 | 100 |
10:39 AM | $93.69 | Up $0.12 | $93.69 | $93.62 | 400 |
10:38 AM | $93.57 | Down $ -0.12 | $93.64 | $93.55 | 7,500 |
10:37 AM | $93.69 | Down $ -0.16 | $93.84 | $93.65 | 3,100 |
10:36 AM | $93.85 | Down $ -0.01 | $93.85 | $93.79 | 700 |
10:35 AM | $93.86 | Up $0.01 | $93.87 | $93.81 | 900 |
10:34 AM | $93.85 | Up $0.03 | $93.85 | $93.79 | 500 |
10:33 AM | $93.82 | Up $0.00 | $93.82 | $93.81 | 200 |
10:32 AM | $93.82 | Up $0.04 | $93.86 | $93.75 | 3,000 |
10:31 AM | $93.78 | Down $ -0.03 | $93.79 | $93.78 | 200 |
10:30 AM | $93.81 | Up $0.01 | $93.86 | $93.81 | 1,400 |
10:29 AM | $93.80 | Up $0.08 | $93.80 | $93.75 | 400 |
10:28 AM | $93.72 | Down $ -0.01 | $93.73 | $93.70 | 900 |
10:27 AM | $93.73 | Down $ -0.02 | $93.74 | $93.73 | 400 |
10:26 AM | $93.75 | Up $0.04 | $93.75 | $93.68 | 700 |
10:25 AM | $93.71 | Up $0.03 | $93.71 | $93.68 | 500 |
10:24 AM | $93.68 | Up $0.00 | $93.68 | $93.68 | 100 |
10:22 AM | $93.68 | Up $0.04 | $93.68 | $93.68 | 200 |
10:22 AM | $93.68 | Up $0.00 | $93.68 | $93.68 | 0 |
10:21 AM | $93.64 | Up $0.10 | $93.64 | $93.58 | 2,200 |
10:20 AM | $93.54 | Down $ -0.04 | $93.60 | $93.54 | 300 |
10:19 AM | $93.58 | Up $0.03 | $93.58 | $93.55 | 400 |
10:18 AM | $93.55 | Down $ -0.03 | $93.55 | $93.54 | 400 |
10:17 AM | $93.58 | Up $0.00 | $93.58 | $93.55 | 500 |
10:16 AM | $93.58 | Down $ -0.06 | $93.62 | $93.58 | 300 |
10:15 AM | $93.64 | Up $0.04 | $93.64 | $93.57 | 800 |
10:13 AM | $93.60 | Up $0.03 | $93.60 | $93.59 | 400 |
10:13 AM | $93.60 | Up $0.00 | $93.60 | $93.59 | 0 |
10:12 AM | $93.57 | Down $ -0.01 | $93.57 | $93.56 | 200 |
10:10 AM | $93.58 | Down $ -0.03 | $93.60 | $93.58 | 700 |
10:10 AM | $93.58 | Up $0.00 | $93.60 | $93.58 | 0 |
10:09 AM | $93.61 | Down $ -0.05 | $93.63 | $93.59 | 400 |
10:08 AM | $93.66 | Down $ -0.03 | $93.66 | $93.66 | 400 |
10:07 AM | $93.69 | Up $0.06 | $93.69 | $93.69 | 100 |
10:05 AM | $93.63 | Down $ -0.05 | $93.64 | $93.57 | 1,100 |
10:05 AM | $93.63 | Up $0.00 | $93.64 | $93.57 | 0 |
10:04 AM | $93.68 | Up $0.00 | $93.72 | $93.68 | 600 |
10:02 AM | $93.67 | Up $0.02 | $93.67 | $93.66 | 200 |
10:02 AM | $93.67 | Up $0.00 | $93.67 | $93.66 | 0 |
10:01 AM | $93.65 | Up $0.04 | $93.65 | $93.63 | 500 |
10:00 AM | $93.61 | Down $ -0.19 | $93.80 | $93.61 | 4,400 |
09:58 AM | $93.80 | Up $0.04 | $93.80 | $93.75 | 400 |
09:58 AM | $93.80 | Up $0.00 | $93.80 | $93.75 | 0 |
09:57 AM | $93.76 | Up $0.03 | $93.81 | $93.76 | 900 |
09:56 AM | $93.73 | Up $0.11 | $93.73 | $93.62 | 1,000 |
09:54 AM | $93.62 | Down $ -0.03 | $93.62 | $93.61 | 700 |
09:54 AM | $93.62 | Up $0.00 | $93.62 | $93.61 | 0 |
09:53 AM | $93.65 | Up $0.00 | $93.66 | $93.58 | 600 |
09:52 AM | $93.65 | Up $0.16 | $93.65 | $93.50 | 700 |
09:50 AM | $93.49 | Up $0.10 | $93.49 | $93.42 | 300 |
09:50 AM | $93.49 | Up $0.00 | $93.49 | $93.42 | 0 |
09:49 AM | $93.39 | Up $0.06 | $93.40 | $93.33 | 1,800 |
09:48 AM | $93.33 | Down $ -0.18 | $93.44 | $93.31 | 1,400 |
09:47 AM | $93.51 | Up $0.00 | $93.51 | $93.47 | 400 |
09:46 AM | $93.51 | Down $ -0.09 | $93.62 | $93.51 | 600 |
09:45 AM | $93.60 | Down $ -0.03 | $93.60 | $93.47 | 1,300 |
09:44 AM | $93.63 | Down $ -0.11 | $93.75 | $93.63 | 400 |
09:43 AM | $93.73 | Down $ -0.06 | $93.76 | $93.73 | 200 |
09:40 AM | $93.79 | Up $0.03 | $93.82 | $93.75 | 700 |
09:40 AM | $93.79 | Up $0.00 | $93.82 | $93.75 | 0 |
09:40 AM | $93.79 | Up $0.00 | $93.82 | $93.75 | 0 |
09:38 AM | $93.76 | Down $ -0.08 | $93.76 | $93.76 | 100 |
09:38 AM | $93.76 | Up $0.00 | $93.76 | $93.76 | 0 |
09:37 AM | $93.84 | Down $ -0.08 | $93.91 | $93.84 | 200 |
09:36 AM | $93.92 | Down $ -0.10 | $94.05 | $93.92 | 1,100 |
09:35 AM | $94.02 | Up $0.04 | $94.10 | $93.98 | 1,300 |
09:34 AM | $93.98 | Up $0.10 | $93.98 | $93.85 | 1,100 |
09:33 AM | $93.88 | Down $ -0.02 | $93.88 | $93.78 | 900 |
09:32 AM | $93.90 | Up $0.03 | $94.09 | $93.90 | 1,900 |
09:31 AM | $93.87 | Up $0.00 | $93.87 | $93.87 | 100 |
09:30 AM | $93.87 | Up $0.58 | $93.87 | $93.64 | 5,900 |
Previous close | $93.29 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28-03-2024 | $93.43 | $93.60 | $93.64 | $93.18 | 338,200 |
27-03-2024 | $93.29 | $93.37 | $93.59 | $92.99 | 181,900 |
26-03-2024 | $93.09 | $92.88 | $93.53 | $92.80 | 419,800 |
25-03-2024 | $93.70 | $93.67 | $94.25 | $93.62 | 355,300 |
22-03-2024 | $92.16 | $91.69 | $92.33 | $91.58 | 220,300 |
21-03-2024 | $91.38 | $91.35 | $91.75 | $91.20 | 270,900 |
20-03-2024 | $90.76 | $90.90 | $91.16 | $90.39 | 465,200 |
19-03-2024 | $91.27 | $92.19 | $92.22 | $91.03 | 361,900 |
18-03-2024 | $91.56 | $91.60 | $91.81 | $91.20 | 396,600 |
15-03-2024 | $91.36 | $92.38 | $92.38 | $91.03 | 942,300 |
14-03-2024 | $91.75 | $91.35 | $91.77 | $91.28 | 329,200 |
13-03-2024 | $90.38 | $90.05 | $90.78 | $89.91 | 445,200 |
12-03-2024 | $89.24 | $89.46 | $89.46 | $88.55 | 452,800 |
11-03-2024 | $88.35 | $87.77 | $88.55 | $87.27 | 2,007,300 |
08-03-2024 | $86.65 | $86.63 | $87.07 | $86.25 | 500,100 |
07-03-2024 | $86.76 | $87.33 | $87.43 | $86.51 | 707,800 |
06-03-2024 | $86.28 | $86.49 | $87.41 | $86.19 | 893,400 |
05-03-2024 | $86.06 | $85.87 | $86.31 | $85.71 | 1,071,400 |
04-03-2024 | $84.81 | $85.45 | $85.66 | $84.69 | 917,500 |
01-03-2024 | $86.17 | $86.14 | $86.74 | $85.85 | 585,500 |
29-02-2024 | $84.92 | $84.22 | $85.62 | $84.08 | 2,876,400 |
28-02-2024 | $84.30 | $85.25 | $85.28 | $84.13 | 582,300 |
27-02-2024 | $85.32 | $85.40 | $85.67 | $85.07 | 1,625,900 |
26-02-2024 | $84.57 | $84.11 | $84.67 | $84.05 | 671,600 |
23-02-2024 | $83.24 | $82.92 | $83.59 | $82.82 | 388,200 |
22-02-2024 | $83.06 | $82.41 | $83.27 | $82.41 | 585,300 |
21-02-2024 | $82.29 | $81.86 | $82.40 | $81.65 | 655,700 |
20-02-2024 | $79.84 | $79.44 | $79.95 | $79.28 | 686,800 |
16-02-2024 | $80.75 | $81.57 | $81.85 | $80.64 | 444,900 |
15-02-2024 | $81.30 | $81.38 | $82.13 | $81.10 | 560,600 |
Graphs are not available, please refer to the detailed table