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