Print

Quotes and Market Data

Find a quote

LINAMAR CORP

72.20 Up 1.47 (2.04 %)

Delayed : 2024/03/27 16:00:02

  • Previous close $70.73
  • Opening $70.50
  • Price Ask $70.50
  • Price Bid $70.50
  • Size Bid 3
  • Size Ask 1
  • Today High $72.36
  • Today Low $70.50
  • 52 Weeks High $78.89
  • 52 Weeks Low $56.78
  • Volume 48,965

Fundamentals

  • P/E Ratio : 8.84
  • Earnings/Share : 0.46
  • Dividends/Share : $0.25
  • Current Div. Yield : 1.39
  • Market Cap (M) : 4,445.94
  • Shares Out (M) : 61.58
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/27

Intraday history

Hour Last Change High Low Volume
04:00 PM $72.20 Down $ -0.02 $72.20 $72.20 5,700
03:59 PM $72.22 Up $0.03 $72.23 $72.16 1,500
03:58 PM $72.20 Up $0.03 $72.20 $72.20 200
03:56 PM $72.16 Down $ -0.04 $72.20 $72.16 200
03:56 PM $72.16 Up $0.00 $72.20 $72.16 0
03:55 PM $72.20 Up $0.02 $72.21 $72.20 200
03:54 PM $72.18 Down $ -0.01 $72.24 $72.18 400
03:52 PM $72.19 Down $ -0.07 $72.25 $72.19 700
03:52 PM $72.19 Up $0.00 $72.25 $72.19 0
03:51 PM $72.26 Down $ -0.01 $72.28 $72.26 600
03:50 PM $72.27 Up $0.08 $72.27 $72.17 2,200
03:48 PM $72.19 Up $0.02 $72.19 $72.15 1,200
03:48 PM $72.19 Up $0.00 $72.19 $72.15 0
03:47 PM $72.17 Up $0.02 $72.17 $72.17 100
03:46 PM $72.15 Down $ -0.04 $72.15 $72.15 100
03:45 PM $72.19 Up $0.04 $72.19 $72.17 1,000
03:43 PM $72.15 Down $ -0.01 $72.16 $72.15 400
03:43 PM $72.15 Up $0.00 $72.16 $72.15 0
03:39 PM $72.16 Down $ -0.06 $72.25 $72.16 4,400
03:39 PM $72.16 Up $0.00 $72.25 $72.16 0
03:39 PM $72.16 Up $0.00 $72.25 $72.16 0
03:39 PM $72.16 Up $0.00 $72.25 $72.16 0
03:38 PM $72.22 Down $ -0.01 $72.22 $72.15 800
03:35 PM $72.23 Up $0.03 $72.23 $72.23 100
03:35 PM $72.23 Up $0.00 $72.23 $72.23 0
03:35 PM $72.23 Up $0.00 $72.23 $72.23 0
03:32 PM $72.20 Up $0.01 $72.20 $72.16 500
03:32 PM $72.20 Up $0.00 $72.20 $72.16 0
03:32 PM $72.20 Up $0.00 $72.20 $72.16 0
03:27 PM $72.19 Up $0.07 $72.19 $72.13 500
03:27 PM $72.19 Up $0.00 $72.19 $72.13 0
03:27 PM $72.19 Up $0.00 $72.19 $72.13 0
03:27 PM $72.19 Up $0.00 $72.19 $72.13 0
03:27 PM $72.19 Up $0.00 $72.19 $72.13 0
03:26 PM $72.12 Up $0.12 $72.12 $72.12 400
03:24 PM $72.00 Down $ -0.08 $72.00 $72.00 100
03:24 PM $72.00 Up $0.00 $72.00 $72.00 0
03:12 PM $72.08 Down $ -0.07 $72.14 $72.08 800
03:12 PM $72.08 Up $0.00 $72.14 $72.08 0
03:12 PM $72.08 Up $0.00 $72.14 $72.08 0
03:12 PM $72.08 Up $0.00 $72.14 $72.08 0
03:12 PM $72.08 Up $0.00 $72.14 $72.08 0
03:12 PM $72.08 Up $0.00 $72.14 $72.08 0
03:12 PM $72.08 Up $0.00 $72.14 $72.08 0
03:12 PM $72.08 Up $0.00 $72.14 $72.08 0
03:12 PM $72.08 Up $0.00 $72.14 $72.08 0
03:12 PM $72.08 Up $0.00 $72.14 $72.08 0
03:12 PM $72.08 Up $0.00 $72.14 $72.08 0
03:12 PM $72.08 Up $0.00 $72.14 $72.08 0
03:05 PM $72.15 Up $0.00 $72.15 $72.15 200
03:05 PM $72.15 Up $0.00 $72.15 $72.15 0
03:05 PM $72.15 Up $0.00 $72.15 $72.15 0
03:05 PM $72.15 Up $0.00 $72.15 $72.15 0
03:05 PM $72.15 Up $0.00 $72.15 $72.15 0
03:05 PM $72.15 Up $0.00 $72.15 $72.15 0
03:05 PM $72.15 Up $0.00 $72.15 $72.15 0
03:03 PM $72.15 Up $0.03 $72.15 $72.15 200
03:03 PM $72.15 Up $0.00 $72.15 $72.15 0
02:55 PM $72.12 Up $0.01 $72.12 $72.12 100
02:55 PM $72.12 Up $0.00 $72.12 $72.12 0
02:55 PM $72.12 Up $0.00 $72.12 $72.12 0
02:55 PM $72.12 Up $0.00 $72.12 $72.12 0
02:55 PM $72.12 Up $0.00 $72.12 $72.12 0
02:55 PM $72.12 Up $0.00 $72.12 $72.12 0
02:55 PM $72.12 Up $0.00 $72.12 $72.12 0
02:55 PM $72.12 Up $0.00 $72.12 $72.12 0
02:52 PM $72.11 Up $0.01 $72.11 $72.11 500
02:52 PM $72.11 Up $0.00 $72.11 $72.11 0
02:52 PM $72.11 Up $0.00 $72.11 $72.11 0
02:51 PM $72.10 Up $0.11 $72.10 $72.08 700
02:43 PM $71.99 Down $ -0.02 $71.99 $71.99 100
02:43 PM $71.99 Up $0.00 $71.99 $71.99 0
02:43 PM $71.99 Up $0.00 $71.99 $71.99 0
02:43 PM $71.99 Up $0.00 $71.99 $71.99 0
02:43 PM $71.99 Up $0.00 $71.99 $71.99 0
02:43 PM $71.99 Up $0.00 $71.99 $71.99 0
02:43 PM $71.99 Up $0.00 $71.99 $71.99 0
02:43 PM $71.99 Up $0.00 $71.99 $71.99 0
02:38 PM $72.01 Down $ -0.01 $72.01 $72.01 100
02:38 PM $72.01 Up $0.00 $72.01 $72.01 0
02:38 PM $72.01 Up $0.00 $72.01 $72.01 0
02:38 PM $72.01 Up $0.00 $72.01 $72.01 0
02:38 PM $72.01 Up $0.00 $72.01 $72.01 0
02:35 PM $72.02 Down $ -0.05 $72.05 $72.02 300
02:35 PM $72.02 Up $0.00 $72.05 $72.02 0
02:35 PM $72.02 Up $0.00 $72.05 $72.02 0
02:32 PM $72.07 Up $0.02 $72.07 $72.07 100
02:32 PM $72.07 Up $0.00 $72.07 $72.07 0
02:32 PM $72.07 Up $0.00 $72.07 $72.07 0
02:31 PM $72.05 Down $ -0.05 $72.05 $72.05 100
02:29 PM $72.10 Up $0.01 $72.10 $72.10 200
02:29 PM $72.10 Up $0.00 $72.10 $72.10 0
02:22 PM $72.09 Down $ -0.01 $72.09 $72.09 300
02:22 PM $72.09 Up $0.00 $72.09 $72.09 0
02:22 PM $72.09 Up $0.00 $72.09 $72.09 0
02:22 PM $72.09 Up $0.00 $72.09 $72.09 0
02:22 PM $72.09 Up $0.00 $72.09 $72.09 0
02:22 PM $72.09 Up $0.00 $72.09 $72.09 0
02:22 PM $72.09 Up $0.00 $72.09 $72.09 0
02:17 PM $72.10 Down $ -0.01 $72.10 $72.10 100
02:17 PM $72.10 Up $0.00 $72.10 $72.10 0
02:17 PM $72.10 Up $0.00 $72.10 $72.10 0
02:17 PM $72.10 Up $0.00 $72.10 $72.10 0
02:17 PM $72.10 Up $0.00 $72.10 $72.10 0
02:04 PM $72.11 Down $ -0.04 $72.11 $72.11 100
02:04 PM $72.11 Up $0.00 $72.11 $72.11 0
02:04 PM $72.11 Up $0.00 $72.11 $72.11 0
02:04 PM $72.11 Up $0.00 $72.11 $72.11 0
02:04 PM $72.11 Up $0.00 $72.11 $72.11 0
02:04 PM $72.11 Up $0.00 $72.11 $72.11 0
02:04 PM $72.11 Up $0.00 $72.11 $72.11 0
02:04 PM $72.11 Up $0.00 $72.11 $72.11 0
02:04 PM $72.11 Up $0.00 $72.11 $72.11 0
02:04 PM $72.11 Up $0.00 $72.11 $72.11 0
02:04 PM $72.11 Up $0.00 $72.11 $72.11 0
02:04 PM $72.11 Up $0.00 $72.11 $72.11 0
02:04 PM $72.11 Up $0.00 $72.11 $72.11 0
01:50 PM $72.15 Up $0.14 $72.15 $72.08 1,300
01:50 PM $72.15 Up $0.00 $72.15 $72.08 0
01:50 PM $72.15 Up $0.00 $72.15 $72.08 0
01:50 PM $72.15 Up $0.00 $72.15 $72.08 0
01:50 PM $72.15 Up $0.00 $72.15 $72.08 0
01:50 PM $72.15 Up $0.00 $72.15 $72.08 0
01:50 PM $72.15 Up $0.00 $72.15 $72.08 0
01:50 PM $72.15 Up $0.00 $72.15 $72.08 0
01:50 PM $72.15 Up $0.00 $72.15 $72.08 0
01:50 PM $72.15 Up $0.00 $72.15 $72.08 0
01:50 PM $72.15 Up $0.00 $72.15 $72.08 0
01:50 PM $72.15 Up $0.00 $72.15 $72.08 0
01:50 PM $72.15 Up $0.00 $72.15 $72.08 0
01:50 PM $72.15 Up $0.00 $72.15 $72.08 0
01:46 PM $72.01 Down $ -0.07 $72.01 $72.01 300
01:46 PM $72.01 Up $0.00 $72.01 $72.01 0
01:46 PM $72.01 Up $0.00 $72.01 $72.01 0
01:46 PM $72.01 Up $0.00 $72.01 $72.01 0
01:41 PM $72.08 Up $0.00 $72.08 $72.08 100
01:41 PM $72.08 Up $0.00 $72.08 $72.08 0
01:41 PM $72.08 Up $0.00 $72.08 $72.08 0
01:41 PM $72.08 Up $0.00 $72.08 $72.08 0
01:41 PM $72.08 Up $0.00 $72.08 $72.08 0
01:36 PM $72.08 Down $ -0.03 $72.08 $72.00 300
01:36 PM $72.08 Up $0.00 $72.08 $72.00 0
01:36 PM $72.08 Up $0.00 $72.08 $72.00 0
01:36 PM $72.08 Up $0.00 $72.08 $72.00 0
01:36 PM $72.08 Up $0.00 $72.08 $72.00 0
01:26 PM $72.11 Down $ -0.05 $72.11 $72.11 100
01:26 PM $72.11 Up $0.00 $72.11 $72.11 0
01:26 PM $72.11 Up $0.00 $72.11 $72.11 0
01:26 PM $72.11 Up $0.00 $72.11 $72.11 0
01:26 PM $72.11 Up $0.00 $72.11 $72.11 0
01:26 PM $72.11 Up $0.00 $72.11 $72.11 0
01:26 PM $72.11 Up $0.00 $72.11 $72.11 0
01:26 PM $72.11 Up $0.00 $72.11 $72.11 0
01:26 PM $72.11 Up $0.00 $72.11 $72.11 0
01:26 PM $72.11 Up $0.00 $72.11 $72.11 0
01:11 PM $72.16 Up $0.01 $72.16 $72.02 900
01:11 PM $72.16 Up $0.00 $72.16 $72.02 0
01:11 PM $72.16 Up $0.00 $72.16 $72.02 0
01:11 PM $72.16 Up $0.00 $72.16 $72.02 0
01:11 PM $72.16 Up $0.00 $72.16 $72.02 0
01:11 PM $72.16 Up $0.00 $72.16 $72.02 0
01:11 PM $72.16 Up $0.00 $72.16 $72.02 0
01:11 PM $72.16 Up $0.00 $72.16 $72.02 0
01:11 PM $72.16 Up $0.00 $72.16 $72.02 0
01:11 PM $72.16 Up $0.00 $72.16 $72.02 0
01:11 PM $72.16 Up $0.00 $72.16 $72.02 0
01:11 PM $72.16 Up $0.00 $72.16 $72.02 0
01:11 PM $72.16 Up $0.00 $72.16 $72.02 0
01:11 PM $72.16 Up $0.00 $72.16 $72.02 0
01:11 PM $72.16 Up $0.00 $72.16 $72.02 0
01:10 PM $72.15 Down $ -0.21 $72.15 $72.15 200
01:07 PM $72.36 Up $0.14 $72.36 $72.32 1,300
01:07 PM $72.36 Up $0.00 $72.36 $72.32 0
01:07 PM $72.36 Up $0.00 $72.36 $72.32 0
01:06 PM $72.23 Up $0.03 $72.23 $72.19 400
01:05 PM $72.19 Up $0.16 $72.19 $72.19 200
01:03 PM $72.03 Down $ -0.07 $72.19 $72.03 900
01:03 PM $72.03 Up $0.00 $72.19 $72.03 0
01:02 PM $72.10 Up $0.11 $72.10 $72.00 300
01:01 PM $71.99 Up $0.04 $71.99 $71.97 500
01:00 PM $71.95 Up $0.09 $71.95 $71.94 300
12:59 PM $71.86 Up $0.00 $71.86 $71.86 200
12:56 PM $71.86 Down $ -0.08 $71.86 $71.86 100
12:56 PM $71.86 Up $0.00 $71.86 $71.86 0
12:56 PM $71.86 Up $0.00 $71.86 $71.86 0
12:45 PM $71.94 Up $0.01 $71.94 $71.94 100
12:45 PM $71.94 Up $0.00 $71.94 $71.94 0
12:45 PM $71.94 Up $0.00 $71.94 $71.94 0
12:45 PM $71.94 Up $0.00 $71.94 $71.94 0
12:45 PM $71.94 Up $0.00 $71.94 $71.94 0
12:45 PM $71.94 Up $0.00 $71.94 $71.94 0
12:45 PM $71.94 Up $0.00 $71.94 $71.94 0
12:45 PM $71.94 Up $0.00 $71.94 $71.94 0
12:45 PM $71.94 Up $0.00 $71.94 $71.94 0
12:45 PM $71.94 Up $0.00 $71.94 $71.94 0
12:45 PM $71.94 Up $0.00 $71.94 $71.94 0
12:43 PM $71.93 Up $0.06 $71.93 $71.93 100
12:43 PM $71.93 Up $0.00 $71.93 $71.93 0
12:41 PM $71.87 Up $0.13 $71.87 $71.87 100
12:41 PM $71.87 Up $0.00 $71.87 $71.87 0
12:36 PM $71.74 Up $0.03 $71.74 $71.73 200
12:36 PM $71.74 Up $0.00 $71.74 $71.73 0
12:36 PM $71.74 Up $0.00 $71.74 $71.73 0
12:36 PM $71.74 Up $0.00 $71.74 $71.73 0
12:36 PM $71.74 Up $0.00 $71.74 $71.73 0
12:35 PM $71.71 Up $0.01 $71.71 $71.70 400
12:31 PM $71.70 Up $0.13 $71.70 $71.67 600
12:31 PM $71.70 Up $0.00 $71.70 $71.67 0
12:31 PM $71.70 Up $0.00 $71.70 $71.67 0
12:31 PM $71.70 Up $0.00 $71.70 $71.67 0
12:20 PM $71.57 Down $ -0.22 $71.70 $71.57 600
12:20 PM $71.57 Up $0.00 $71.70 $71.57 0
12:20 PM $71.57 Up $0.00 $71.70 $71.57 0
12:20 PM $71.57 Up $0.00 $71.70 $71.57 0
12:20 PM $71.57 Up $0.00 $71.70 $71.57 0
12:20 PM $71.57 Up $0.00 $71.70 $71.57 0
12:20 PM $71.57 Up $0.00 $71.70 $71.57 0
12:20 PM $71.57 Up $0.00 $71.70 $71.57 0
12:20 PM $71.57 Up $0.00 $71.70 $71.57 0
12:20 PM $71.57 Up $0.00 $71.70 $71.57 0
12:20 PM $71.57 Up $0.00 $71.70 $71.57 0
12:15 PM $71.79 Down $ -0.02 $71.79 $71.79 100
12:15 PM $71.79 Up $0.00 $71.79 $71.79 0
12:15 PM $71.79 Up $0.00 $71.79 $71.79 0
12:15 PM $71.79 Up $0.00 $71.79 $71.79 0
12:15 PM $71.79 Up $0.00 $71.79 $71.79 0
12:09 PM $71.81 Up $0.00 $71.81 $71.81 100
12:09 PM $71.81 Up $0.00 $71.81 $71.81 0
12:09 PM $71.81 Up $0.00 $71.81 $71.81 0
12:09 PM $71.81 Up $0.00 $71.81 $71.81 0
12:09 PM $71.81 Up $0.00 $71.81 $71.81 0
12:09 PM $71.81 Up $0.00 $71.81 $71.81 0
12:08 PM $71.81 Up $0.00 $71.81 $71.81 100
12:05 PM $71.81 Down $ -0.01 $71.81 $71.81 100
12:05 PM $71.81 Up $0.00 $71.81 $71.81 0
12:05 PM $71.81 Up $0.00 $71.81 $71.81 0
12:01 PM $71.82 Up $0.03 $71.82 $71.79 400
12:01 PM $71.82 Up $0.00 $71.82 $71.79 0
12:01 PM $71.82 Up $0.00 $71.82 $71.79 0
12:01 PM $71.82 Up $0.00 $71.82 $71.79 0
11:54 AM $71.79 Up $0.12 $71.79 $71.79 100
11:54 AM $71.79 Up $0.00 $71.79 $71.79 0
11:54 AM $71.79 Up $0.00 $71.79 $71.79 0
11:54 AM $71.79 Up $0.00 $71.79 $71.79 0
11:54 AM $71.79 Up $0.00 $71.79 $71.79 0
11:54 AM $71.79 Up $0.00 $71.79 $71.79 0
11:54 AM $71.79 Up $0.00 $71.79 $71.79 0
11:42 AM $71.68 Up $0.02 $71.68 $71.68 100
11:42 AM $71.68 Up $0.00 $71.68 $71.68 0
11:42 AM $71.68 Up $0.00 $71.68 $71.68 0
11:42 AM $71.68 Up $0.00 $71.68 $71.68 0
11:42 AM $71.68 Up $0.00 $71.68 $71.68 0
11:42 AM $71.68 Up $0.00 $71.68 $71.68 0
11:42 AM $71.68 Up $0.00 $71.68 $71.68 0
11:42 AM $71.68 Up $0.00 $71.68 $71.68 0
11:42 AM $71.68 Up $0.00 $71.68 $71.68 0
11:42 AM $71.68 Up $0.00 $71.68 $71.68 0
11:42 AM $71.68 Up $0.00 $71.68 $71.68 0
11:42 AM $71.68 Up $0.00 $71.68 $71.68 0
11:40 AM $71.65 Up $0.05 $71.65 $71.64 800
11:40 AM $71.65 Up $0.00 $71.65 $71.64 0
11:30 AM $71.60 Up $0.02 $71.60 $71.55 500
11:30 AM $71.60 Up $0.00 $71.60 $71.55 0
11:30 AM $71.60 Up $0.00 $71.60 $71.55 0
11:30 AM $71.60 Up $0.00 $71.60 $71.55 0
11:30 AM $71.60 Up $0.00 $71.60 $71.55 0
11:30 AM $71.60 Up $0.00 $71.60 $71.55 0
11:30 AM $71.60 Up $0.00 $71.60 $71.55 0
11:30 AM $71.60 Up $0.00 $71.60 $71.55 0
11:30 AM $71.60 Up $0.00 $71.60 $71.55 0
11:30 AM $71.60 Up $0.00 $71.60 $71.55 0
11:18 AM $71.58 Up $0.08 $71.58 $71.57 200
11:18 AM $71.58 Up $0.00 $71.58 $71.57 0
11:18 AM $71.58 Up $0.00 $71.58 $71.57 0
11:18 AM $71.58 Up $0.00 $71.58 $71.57 0
11:18 AM $71.58 Up $0.00 $71.58 $71.57 0
11:18 AM $71.58 Up $0.00 $71.58 $71.57 0
11:18 AM $71.58 Up $0.00 $71.58 $71.57 0
11:18 AM $71.58 Up $0.00 $71.58 $71.57 0
11:18 AM $71.58 Up $0.00 $71.58 $71.57 0
11:18 AM $71.58 Up $0.00 $71.58 $71.57 0
11:18 AM $71.58 Up $0.00 $71.58 $71.57 0
11:18 AM $71.58 Up $0.00 $71.58 $71.57 0
11:17 AM $71.50 Up $0.01 $71.50 $71.50 100
11:15 AM $71.49 Up $0.01 $71.49 $71.49 100
11:15 AM $71.49 Up $0.00 $71.49 $71.49 0
11:08 AM $71.48 Up $0.12 $71.48 $71.44 600
11:08 AM $71.48 Up $0.00 $71.48 $71.44 0
11:08 AM $71.48 Up $0.00 $71.48 $71.44 0
11:08 AM $71.48 Up $0.00 $71.48 $71.44 0
11:08 AM $71.48 Up $0.00 $71.48 $71.44 0
11:08 AM $71.48 Up $0.00 $71.48 $71.44 0
11:08 AM $71.48 Up $0.00 $71.48 $71.44 0
11:00 AM $71.36 Down $ -0.05 $71.36 $71.36 100
11:00 AM $71.36 Up $0.00 $71.36 $71.36 0
11:00 AM $71.36 Up $0.00 $71.36 $71.36 0
11:00 AM $71.36 Up $0.00 $71.36 $71.36 0
11:00 AM $71.36 Up $0.00 $71.36 $71.36 0
11:00 AM $71.36 Up $0.00 $71.36 $71.36 0
11:00 AM $71.36 Up $0.00 $71.36 $71.36 0
11:00 AM $71.36 Up $0.00 $71.36 $71.36 0
10:55 AM $71.41 Down $ -0.03 $71.41 $71.41 100
10:55 AM $71.41 Up $0.00 $71.41 $71.41 0
10:55 AM $71.41 Up $0.00 $71.41 $71.41 0
10:55 AM $71.41 Up $0.00 $71.41 $71.41 0
10:55 AM $71.41 Up $0.00 $71.41 $71.41 0
10:49 AM $71.44 Down $ -0.25 $71.44 $71.44 600
10:49 AM $71.44 Up $0.00 $71.44 $71.44 0
10:49 AM $71.44 Up $0.00 $71.44 $71.44 0
10:49 AM $71.44 Up $0.00 $71.44 $71.44 0
10:49 AM $71.44 Up $0.00 $71.44 $71.44 0
10:49 AM $71.44 Up $0.00 $71.44 $71.44 0
10:42 AM $71.69 Up $0.08 $71.70 $71.68 400
10:42 AM $71.69 Up $0.00 $71.70 $71.68 0
10:42 AM $71.69 Up $0.00 $71.70 $71.68 0
10:42 AM $71.69 Up $0.00 $71.70 $71.68 0
10:42 AM $71.69 Up $0.00 $71.70 $71.68 0
10:42 AM $71.69 Up $0.00 $71.70 $71.68 0
10:42 AM $71.69 Up $0.00 $71.70 $71.68 0
10:35 AM $71.61 Up $0.01 $71.61 $71.61 100
10:35 AM $71.61 Up $0.00 $71.61 $71.61 0
10:35 AM $71.61 Up $0.00 $71.61 $71.61 0
10:35 AM $71.61 Up $0.00 $71.61 $71.61 0
10:35 AM $71.61 Up $0.00 $71.61 $71.61 0
10:35 AM $71.61 Up $0.00 $71.61 $71.61 0
10:35 AM $71.61 Up $0.00 $71.61 $71.61 0
10:34 AM $71.60 Up $0.10 $71.60 $71.50 1,400
10:30 AM $71.50 Up $0.11 $71.50 $71.49 200
10:30 AM $71.50 Up $0.00 $71.50 $71.49 0
10:30 AM $71.50 Up $0.00 $71.50 $71.49 0
10:30 AM $71.50 Up $0.00 $71.50 $71.49 0
10:29 AM $71.39 Up $0.05 $71.39 $71.39 200
10:28 AM $71.34 Down $ -0.08 $71.34 $71.34 100
10:25 AM $71.42 Down $ -0.06 $71.42 $71.42 100
10:25 AM $71.42 Up $0.00 $71.42 $71.42 0
10:25 AM $71.42 Up $0.00 $71.42 $71.42 0
10:24 AM $71.48 Down $ -0.02 $71.48 $71.48 300
10:20 AM $71.50 Up $0.08 $71.50 $71.49 500
10:20 AM $71.50 Up $0.00 $71.50 $71.49 0
10:20 AM $71.50 Up $0.00 $71.50 $71.49 0
10:20 AM $71.50 Up $0.00 $71.50 $71.49 0
10:16 AM $71.42 Up $0.10 $71.42 $71.36 700
10:16 AM $71.42 Up $0.00 $71.42 $71.36 0
10:16 AM $71.42 Up $0.00 $71.42 $71.36 0
10:16 AM $71.42 Up $0.00 $71.42 $71.36 0
10:15 AM $71.32 Up $0.02 $71.32 $71.30 200
10:12 AM $71.30 Up $0.01 $71.30 $71.30 100
10:12 AM $71.30 Up $0.00 $71.30 $71.30 0
10:12 AM $71.30 Up $0.00 $71.30 $71.30 0
10:11 AM $71.29 Up $0.00 $71.29 $71.21 400
10:09 AM $71.29 Down $ -0.01 $71.29 $71.29 500
10:09 AM $71.29 Up $0.00 $71.29 $71.29 0
10:05 AM $71.30 Up $0.02 $71.32 $71.30 400
10:05 AM $71.30 Up $0.00 $71.32 $71.30 0
10:05 AM $71.30 Up $0.00 $71.32 $71.30 0
10:05 AM $71.30 Up $0.00 $71.32 $71.30 0
10:03 AM $71.28 Down $ -0.06 $71.29 $71.28 300
10:03 AM $71.28 Up $0.00 $71.29 $71.28 0
10:02 AM $71.34 Down $ -0.01 $71.34 $71.34 100
09:46 AM $71.35 Up $0.11 $71.35 $71.27 600
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:46 AM $71.35 Up $0.00 $71.35 $71.27 0
09:42 AM $71.24 Down $ -0.01 $71.24 $71.24 100
09:42 AM $71.24 Up $0.00 $71.24 $71.24 0
09:42 AM $71.24 Up $0.00 $71.24 $71.24 0
09:42 AM $71.24 Up $0.00 $71.24 $71.24 0
09:41 AM $71.25 Down $ -0.04 $71.25 $71.24 200
09:40 AM $71.29 Up $0.00 $71.30 $71.29 200
09:39 AM $71.29 Down $ -0.19 $71.34 $71.29 300
09:38 AM $71.48 Up $0.05 $71.48 $71.45 200
09:32 AM $71.43 Up $0.93 $71.43 $71.43 500
09:32 AM $71.43 Up $0.00 $71.43 $71.43 0
09:32 AM $71.43 Up $0.00 $71.43 $71.43 0
09:32 AM $71.43 Up $0.00 $71.43 $71.43 0
09:32 AM $71.43 Up $0.00 $71.43 $71.43 0
09:32 AM $71.43 Up $0.00 $71.43 $71.43 0
09:30 AM $70.50 Down $ -0.23 $70.50 $70.50 200
09:30 AM $70.50 Up $0.00 $70.50 $70.50 0
Previous close $70.73

One month history

Date Closing Opening High Low Volume
27-03-2024 $72.20 $71.79 $72.36 $71.57 35,500
26-03-2024 $70.73 $71.54 $71.75 $70.65 30,400
25-03-2024 $70.95 $72.01 $72.05 $70.90 27,400
22-03-2024 $71.69 $72.07 $72.20 $71.69 29,600
21-03-2024 $72.14 $72.22 $72.45 $71.96 41,200
20-03-2024 $71.00 $70.20 $71.00 $70.02 113,300
19-03-2024 $69.54 $70.07 $70.16 $69.11 43,300
18-03-2024 $69.70 $70.04 $70.29 $69.69 24,200
15-03-2024 $70.25 $70.42 $70.58 $70.20 71,300
14-03-2024 $69.88 $69.62 $70.02 $69.59 27,600
13-03-2024 $70.21 $69.80 $70.23 $69.33 63,200
12-03-2024 $70.36 $70.21 $70.62 $70.21 43,300
11-03-2024 $70.01 $69.54 $70.03 $69.30 70,700
08-03-2024 $69.87 $69.83 $70.33 $69.72 98,400
07-03-2024 $70.82 $70.90 $71.64 $70.60 179,400
06-03-2024 $63.55 $63.60 $64.14 $63.33 86,600
05-03-2024 $63.18 $63.27 $63.69 $62.80 82,300
04-03-2024 $63.67 $66.00 $66.05 $63.67 153,900
01-03-2024 $65.77 $66.01 $66.10 $65.50 49,300
29-02-2024 $66.42 $66.72 $67.07 $66.32 48,600
28-02-2024 $66.96 $67.20 $67.84 $66.74 34,700
27-02-2024 $67.35 $67.34 $67.56 $67.05 37,400
26-02-2024 $66.58 $67.11 $67.17 $66.38 37,900
23-02-2024 $67.53 $67.05 $67.83 $66.95 48,100
22-02-2024 $67.04 $67.38 $67.38 $66.79 32,400
21-02-2024 $66.57 $66.35 $66.63 $65.97 36,400
20-02-2024 $66.37 $66.29 $66.39 $65.64 60,900
16-02-2024 $66.85 $67.15 $67.51 $66.81 67,100
15-02-2024 $67.05 $66.68 $67.30 $66.14 45,000
14-02-2024 $66.11 $66.01 $66.33 $65.74 90,000
Graphs are not available, please refer to the detailed table
Back to top