Print

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
Back to top