Quotes and Market Data
Find a quote
PRECISION DRILLING CORPORATION
57.68 Down -2.37 (-4.11 %)
Delayed : 2025/04/30 17:40:00
- Previous close $60.05
- Opening $59.22
- Price Ask $57.00
- Price Bid $57.00
- Size Bid 6
- Size Ask 5
- Today High $59.58
- Today Low $56.89
- 52 Weeks High $109.20
- 52 Weeks Low $51.38
- Volume 135,297
Fundamentals
- P/E Ratio : 8.03
- Earnings/Share : 0.46
- Dividends/Share : $1.40
- Current Div. Yield : N/A
- Market Cap (M) : 780.02
- Shares Out (M) : 13.52
- Exchange : XTSE
- Ex Dividend Date : 2015/11/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $57.68 | Up $0.07 | $57.68 | $57.68 | 11,100 |
| 03:59 PM | $57.61 | Down $ -0.06 | $57.81 | $57.59 | 4,700 |
| 03:58 PM | $57.67 | Down $ -0.02 | $57.71 | $57.64 | 3,300 |
| 03:57 PM | $57.69 | Down $ -0.08 | $57.75 | $57.69 | 1,200 |
| 03:56 PM | $57.77 | Up $0.00 | $57.78 | $57.77 | 600 |
| 03:55 PM | $57.77 | Up $0.03 | $57.79 | $57.68 | 3,200 |
| 03:54 PM | $57.74 | Down $ -0.11 | $57.86 | $57.74 | 1,100 |
| 03:53 PM | $57.85 | Up $0.10 | $57.87 | $57.77 | 2,900 |
| 03:52 PM | $57.75 | Down $ -0.09 | $57.84 | $57.75 | 500 |
| 03:51 PM | $57.84 | Up $0.04 | $57.86 | $57.84 | 600 |
| 03:50 PM | $57.80 | Up $0.10 | $57.85 | $57.72 | 800 |
| 03:49 PM | $57.70 | Up $0.08 | $57.70 | $57.61 | 1,900 |
| 03:48 PM | $57.62 | Up $0.04 | $57.64 | $57.60 | 1,400 |
| 03:46 PM | $57.58 | Up $0.01 | $57.63 | $57.57 | 1,600 |
| 03:46 PM | $57.58 | Up $0.00 | $57.63 | $57.57 | 0 |
| 03:45 PM | $57.57 | Up $0.03 | $57.57 | $57.57 | 100 |
| 03:44 PM | $57.54 | Down $ -0.01 | $57.56 | $57.53 | 1,000 |
| 03:43 PM | $57.55 | Up $0.03 | $57.55 | $57.55 | 100 |
| 03:42 PM | $57.52 | Up $0.08 | $57.52 | $57.48 | 1,000 |
| 03:41 PM | $57.44 | Down $ -0.02 | $57.45 | $57.44 | 600 |
| 03:40 PM | $57.46 | Down $ -0.06 | $57.49 | $57.46 | 900 |
| 03:39 PM | $57.52 | Up $0.08 | $57.52 | $57.50 | 1,200 |
| 03:35 PM | $57.44 | Down $ -0.07 | $57.48 | $57.44 | 200 |
| 03:35 PM | $57.44 | Up $0.00 | $57.48 | $57.44 | 0 |
| 03:35 PM | $57.44 | Up $0.00 | $57.48 | $57.44 | 0 |
| 03:35 PM | $57.44 | Up $0.00 | $57.48 | $57.44 | 0 |
| 03:34 PM | $57.51 | Down $ -0.02 | $57.51 | $57.49 | 600 |
| 03:32 PM | $57.53 | Up $0.02 | $57.55 | $57.53 | 400 |
| 03:32 PM | $57.53 | Up $0.00 | $57.55 | $57.53 | 0 |
| 03:31 PM | $57.51 | Up $0.18 | $57.51 | $57.37 | 2,100 |
| 03:30 PM | $57.33 | Down $ -0.03 | $57.33 | $57.32 | 300 |
| 03:29 PM | $57.36 | Down $ -0.02 | $57.39 | $57.36 | 1,000 |
| 03:28 PM | $57.38 | Up $0.01 | $57.38 | $57.38 | 100 |
| 03:27 PM | $57.37 | Down $ -0.01 | $57.37 | $57.37 | 200 |
| 03:26 PM | $57.38 | Down $ -0.10 | $57.42 | $57.38 | 200 |
| 03:25 PM | $57.48 | Down $ -0.02 | $57.56 | $57.48 | 1,000 |
| 03:24 PM | $57.50 | Down $ -0.07 | $57.50 | $57.50 | 200 |
| 03:23 PM | $57.57 | Down $ -0.08 | $57.57 | $57.57 | 200 |
| 03:22 PM | $57.65 | Up $0.00 | $57.65 | $57.65 | 200 |
| 03:21 PM | $57.65 | Up $0.00 | $57.65 | $57.65 | 300 |
| 03:19 PM | $57.65 | Down $ -0.05 | $57.65 | $57.61 | 700 |
| 03:19 PM | $57.65 | Up $0.00 | $57.65 | $57.61 | 0 |
| 03:17 PM | $57.70 | Up $0.00 | $57.70 | $57.70 | 200 |
| 03:17 PM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 03:16 PM | $57.70 | Down $ -0.03 | $57.73 | $57.70 | 700 |
| 03:15 PM | $57.73 | Up $0.03 | $57.73 | $57.73 | 300 |
| 03:14 PM | $57.70 | Down $ -0.04 | $57.73 | $57.70 | 400 |
| 03:12 PM | $57.74 | Up $0.06 | $57.74 | $57.71 | 400 |
| 03:12 PM | $57.74 | Up $0.00 | $57.74 | $57.71 | 0 |
| 03:11 PM | $57.68 | Up $0.18 | $57.68 | $57.63 | 1,800 |
| 03:10 PM | $57.50 | Down $ -0.02 | $57.50 | $57.50 | 100 |
| 03:09 PM | $57.52 | Down $ -0.05 | $57.62 | $57.52 | 1,100 |
| 03:08 PM | $57.57 | Down $ -0.08 | $57.57 | $57.57 | 200 |
| 03:07 PM | $57.65 | Down $ -0.02 | $57.65 | $57.65 | 400 |
| 03:04 PM | $57.67 | Up $0.01 | $57.67 | $57.67 | 100 |
| 03:04 PM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 03:04 PM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 03:03 PM | $57.66 | Down $ -0.06 | $57.66 | $57.64 | 500 |
| 03:00 PM | $57.72 | Up $0.01 | $57.72 | $57.71 | 600 |
| 03:00 PM | $57.72 | Up $0.00 | $57.72 | $57.71 | 0 |
| 03:00 PM | $57.72 | Up $0.00 | $57.72 | $57.71 | 0 |
| 02:59 PM | $57.71 | Up $0.00 | $57.71 | $57.71 | 300 |
| 02:57 PM | $57.71 | Up $0.03 | $57.71 | $57.66 | 300 |
| 02:57 PM | $57.71 | Up $0.00 | $57.71 | $57.66 | 0 |
| 02:56 PM | $57.68 | Down $ -0.05 | $57.69 | $57.66 | 400 |
| 02:54 PM | $57.73 | Down $ -0.03 | $57.73 | $57.73 | 300 |
| 02:54 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 02:53 PM | $57.76 | Down $ -0.06 | $57.79 | $57.76 | 500 |
| 02:49 PM | $57.82 | Up $0.11 | $57.82 | $57.82 | 300 |
| 02:49 PM | $57.82 | Up $0.00 | $57.82 | $57.82 | 0 |
| 02:49 PM | $57.82 | Up $0.00 | $57.82 | $57.82 | 0 |
| 02:49 PM | $57.82 | Up $0.00 | $57.82 | $57.82 | 0 |
| 02:45 PM | $57.71 | Down $ -0.06 | $57.77 | $57.71 | 500 |
| 02:45 PM | $57.71 | Up $0.00 | $57.77 | $57.71 | 0 |
| 02:45 PM | $57.71 | Up $0.00 | $57.77 | $57.71 | 0 |
| 02:45 PM | $57.71 | Up $0.00 | $57.77 | $57.71 | 0 |
| 02:44 PM | $57.77 | Down $ -0.01 | $57.77 | $57.77 | 100 |
| 02:43 PM | $57.78 | Up $0.01 | $57.78 | $57.78 | 100 |
| 02:42 PM | $57.77 | Up $0.04 | $57.77 | $57.76 | 800 |
| 02:41 PM | $57.73 | Down $ -0.03 | $57.73 | $57.67 | 300 |
| 02:40 PM | $57.76 | Down $ -0.05 | $57.78 | $57.76 | 300 |
| 02:37 PM | $57.81 | Down $ -0.04 | $57.81 | $57.81 | 300 |
| 02:37 PM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 02:37 PM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 02:36 PM | $57.85 | Up $0.05 | $57.85 | $57.85 | 200 |
| 02:35 PM | $57.80 | Down $ -0.14 | $57.91 | $57.80 | 700 |
| 02:34 PM | $57.94 | Up $0.05 | $57.94 | $57.88 | 200 |
| 02:33 PM | $57.89 | Down $ -0.01 | $57.89 | $57.89 | 100 |
| 02:31 PM | $57.90 | Up $0.06 | $57.90 | $57.90 | 200 |
| 02:31 PM | $57.90 | Up $0.00 | $57.90 | $57.90 | 0 |
| 02:29 PM | $57.84 | Down $ -0.01 | $58.00 | $57.84 | 800 |
| 02:29 PM | $57.84 | Up $0.00 | $58.00 | $57.84 | 0 |
| 02:28 PM | $57.85 | Down $ -0.19 | $57.85 | $57.85 | 100 |
| 02:27 PM | $58.04 | Up $0.04 | $58.06 | $58.03 | 800 |
| 02:24 PM | $58.00 | Up $0.04 | $58.00 | $58.00 | 400 |
| 02:24 PM | $58.00 | Up $0.00 | $58.00 | $58.00 | 0 |
| 02:24 PM | $58.00 | Up $0.00 | $58.00 | $58.00 | 0 |
| 02:21 PM | $57.96 | Down $ -0.02 | $57.96 | $57.96 | 500 |
| 02:21 PM | $57.96 | Up $0.00 | $57.96 | $57.96 | 0 |
| 02:21 PM | $57.96 | Up $0.00 | $57.96 | $57.96 | 0 |
| 02:19 PM | $57.98 | Up $0.09 | $57.98 | $57.88 | 400 |
| 02:19 PM | $57.98 | Up $0.00 | $57.98 | $57.88 | 0 |
| 02:18 PM | $57.89 | Up $0.06 | $57.89 | $57.83 | 400 |
| 02:17 PM | $57.83 | Up $0.17 | $57.84 | $57.78 | 600 |
| 02:14 PM | $57.66 | Down $ -0.10 | $57.66 | $57.66 | 100 |
| 02:14 PM | $57.66 | Up $0.00 | $57.66 | $57.66 | 0 |
| 02:14 PM | $57.66 | Up $0.00 | $57.66 | $57.66 | 0 |
| 02:13 PM | $57.76 | Down $ -0.07 | $57.76 | $57.76 | 100 |
| 02:09 PM | $57.83 | Up $0.05 | $57.83 | $57.83 | 200 |
| 02:09 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 02:09 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 02:09 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 02:08 PM | $57.78 | Down $ -0.06 | $57.78 | $57.78 | 100 |
| 02:07 PM | $57.84 | Up $0.16 | $58.20 | $57.77 | 2,900 |
| 02:05 PM | $57.68 | Down $ -0.04 | $57.72 | $57.68 | 1,200 |
| 02:05 PM | $57.68 | Up $0.00 | $57.72 | $57.68 | 0 |
| 02:02 PM | $57.72 | Down $ -0.08 | $57.73 | $57.72 | 600 |
| 02:02 PM | $57.72 | Up $0.00 | $57.73 | $57.72 | 0 |
| 02:02 PM | $57.72 | Up $0.00 | $57.73 | $57.72 | 0 |
| 02:01 PM | $57.80 | Up $0.04 | $57.80 | $57.80 | 100 |
| 01:59 PM | $57.76 | Down $ -0.06 | $57.79 | $57.76 | 200 |
| 01:59 PM | $57.76 | Up $0.00 | $57.79 | $57.76 | 0 |
| 01:56 PM | $57.82 | Down $ -0.07 | $57.83 | $57.82 | 200 |
| 01:56 PM | $57.82 | Up $0.00 | $57.83 | $57.82 | 0 |
| 01:56 PM | $57.82 | Up $0.00 | $57.83 | $57.82 | 0 |
| 01:55 PM | $57.89 | Up $0.06 | $57.89 | $57.88 | 200 |
| 01:53 PM | $57.83 | Down $ -0.03 | $57.83 | $57.82 | 900 |
| 01:53 PM | $57.83 | Up $0.00 | $57.83 | $57.82 | 0 |
| 01:52 PM | $57.86 | Up $0.04 | $57.86 | $57.86 | 200 |
| 01:50 PM | $57.82 | Up $0.06 | $57.82 | $57.82 | 300 |
| 01:50 PM | $57.82 | Up $0.00 | $57.82 | $57.82 | 0 |
| 01:49 PM | $57.76 | Up $0.02 | $57.76 | $57.68 | 400 |
| 01:46 PM | $57.74 | Up $0.15 | $57.74 | $57.72 | 300 |
| 01:46 PM | $57.74 | Up $0.00 | $57.74 | $57.72 | 0 |
| 01:46 PM | $57.74 | Up $0.00 | $57.74 | $57.72 | 0 |
| 01:45 PM | $57.59 | Down $ -0.06 | $57.59 | $57.59 | 100 |
| 01:43 PM | $57.65 | Down $ -0.18 | $57.68 | $57.65 | 400 |
| 01:43 PM | $57.65 | Up $0.00 | $57.68 | $57.65 | 0 |
| 01:42 PM | $57.83 | Up $0.08 | $57.83 | $57.83 | 100 |
| 01:41 PM | $57.75 | Up $0.02 | $57.75 | $57.75 | 100 |
| 01:39 PM | $57.73 | Down $ -0.16 | $57.75 | $57.73 | 700 |
| 01:39 PM | $57.73 | Up $0.00 | $57.75 | $57.73 | 0 |
| 01:38 PM | $57.89 | Up $0.37 | $57.89 | $57.55 | 1,600 |
| 01:37 PM | $57.52 | Up $0.16 | $57.52 | $57.42 | 500 |
| 01:36 PM | $57.36 | Up $0.03 | $57.36 | $57.32 | 800 |
| 01:33 PM | $57.33 | Down $ -0.01 | $57.34 | $57.19 | 400 |
| 01:33 PM | $57.33 | Up $0.00 | $57.34 | $57.19 | 0 |
| 01:33 PM | $57.33 | Up $0.00 | $57.34 | $57.19 | 0 |
| 01:27 PM | $57.34 | Down $ -0.06 | $57.39 | $57.34 | 200 |
| 01:27 PM | $57.34 | Up $0.00 | $57.39 | $57.34 | 0 |
| 01:27 PM | $57.34 | Up $0.00 | $57.39 | $57.34 | 0 |
| 01:27 PM | $57.34 | Up $0.00 | $57.39 | $57.34 | 0 |
| 01:27 PM | $57.34 | Up $0.00 | $57.39 | $57.34 | 0 |
| 01:27 PM | $57.34 | Up $0.00 | $57.39 | $57.34 | 0 |
| 01:26 PM | $57.40 | Up $0.22 | $57.41 | $57.29 | 1,500 |
| 01:24 PM | $57.18 | Up $0.05 | $57.18 | $57.18 | 100 |
| 01:24 PM | $57.18 | Up $0.00 | $57.18 | $57.18 | 0 |
| 01:19 PM | $57.13 | Up $0.06 | $57.13 | $57.12 | 400 |
| 01:19 PM | $57.13 | Up $0.00 | $57.13 | $57.12 | 0 |
| 01:19 PM | $57.13 | Up $0.00 | $57.13 | $57.12 | 0 |
| 01:19 PM | $57.13 | Up $0.00 | $57.13 | $57.12 | 0 |
| 01:19 PM | $57.13 | Up $0.00 | $57.13 | $57.12 | 0 |
| 01:10 PM | $57.07 | Down $ -0.02 | $57.07 | $56.95 | 600 |
| 01:10 PM | $57.07 | Up $0.00 | $57.07 | $56.95 | 0 |
| 01:10 PM | $57.07 | Up $0.00 | $57.07 | $56.95 | 0 |
| 01:10 PM | $57.07 | Up $0.00 | $57.07 | $56.95 | 0 |
| 01:10 PM | $57.07 | Up $0.00 | $57.07 | $56.95 | 0 |
| 01:10 PM | $57.07 | Up $0.00 | $57.07 | $56.95 | 0 |
| 01:10 PM | $57.07 | Up $0.00 | $57.07 | $56.95 | 0 |
| 01:10 PM | $57.07 | Up $0.00 | $57.07 | $56.95 | 0 |
| 01:10 PM | $57.07 | Up $0.00 | $57.07 | $56.95 | 0 |
| 01:06 PM | $57.09 | Up $0.06 | $57.09 | $57.00 | 500 |
| 01:06 PM | $57.09 | Up $0.00 | $57.09 | $57.00 | 0 |
| 01:06 PM | $57.09 | Up $0.00 | $57.09 | $57.00 | 0 |
| 01:06 PM | $57.09 | Up $0.00 | $57.09 | $57.00 | 0 |
| 01:05 PM | $57.03 | Down $ -0.01 | $57.03 | $57.03 | 100 |
| 01:04 PM | $57.04 | Down $ -0.15 | $57.04 | $57.04 | 100 |
| 01:00 PM | $57.19 | Up $0.00 | $57.19 | $57.19 | 100 |
| 01:00 PM | $57.19 | Up $0.00 | $57.19 | $57.19 | 0 |
| 01:00 PM | $57.19 | Up $0.00 | $57.19 | $57.19 | 0 |
| 01:00 PM | $57.19 | Up $0.00 | $57.19 | $57.19 | 0 |
| 12:59 PM | $57.19 | Up $0.08 | $57.19 | $57.18 | 300 |
| 12:55 PM | $57.11 | Down $ -0.02 | $57.12 | $57.11 | 300 |
| 12:55 PM | $57.11 | Up $0.00 | $57.12 | $57.11 | 0 |
| 12:55 PM | $57.11 | Up $0.00 | $57.12 | $57.11 | 0 |
| 12:55 PM | $57.11 | Up $0.00 | $57.12 | $57.11 | 0 |
| 12:53 PM | $57.13 | Down $ -0.11 | $57.13 | $57.13 | 100 |
| 12:53 PM | $57.13 | Up $0.00 | $57.13 | $57.13 | 0 |
| 12:49 PM | $57.25 | Down $ -0.05 | $57.25 | $57.18 | 200 |
| 12:49 PM | $57.25 | Up $0.00 | $57.25 | $57.18 | 0 |
| 12:49 PM | $57.25 | Up $0.00 | $57.25 | $57.18 | 0 |
| 12:49 PM | $57.25 | Up $0.00 | $57.25 | $57.18 | 0 |
| 12:42 PM | $57.29 | Up $0.10 | $57.29 | $57.27 | 300 |
| 12:42 PM | $57.29 | Up $0.00 | $57.29 | $57.27 | 0 |
| 12:42 PM | $57.29 | Up $0.00 | $57.29 | $57.27 | 0 |
| 12:42 PM | $57.29 | Up $0.00 | $57.29 | $57.27 | 0 |
| 12:42 PM | $57.29 | Up $0.00 | $57.29 | $57.27 | 0 |
| 12:42 PM | $57.29 | Up $0.00 | $57.29 | $57.27 | 0 |
| 12:42 PM | $57.29 | Up $0.00 | $57.29 | $57.27 | 0 |
| 12:41 PM | $57.19 | Up $0.07 | $57.19 | $57.19 | 200 |
| 12:40 PM | $57.12 | Up $0.05 | $57.12 | $57.12 | 100 |
| 12:37 PM | $57.07 | Up $0.15 | $57.07 | $56.96 | 700 |
| 12:37 PM | $57.07 | Up $0.00 | $57.07 | $56.96 | 0 |
| 12:37 PM | $57.07 | Up $0.00 | $57.07 | $56.96 | 0 |
| 12:35 PM | $56.92 | Down $ -0.07 | $56.92 | $56.92 | 100 |
| 12:35 PM | $56.92 | Up $0.00 | $56.92 | $56.92 | 0 |
| 12:34 PM | $56.99 | Up $0.10 | $56.99 | $56.96 | 200 |
| 12:33 PM | $56.89 | Down $ -0.03 | $56.89 | $56.89 | 100 |
| 12:32 PM | $56.92 | Down $ -0.18 | $57.01 | $56.92 | 700 |
| 12:29 PM | $57.10 | Up $0.02 | $57.10 | $57.10 | 100 |
| 12:29 PM | $57.10 | Up $0.00 | $57.10 | $57.10 | 0 |
| 12:29 PM | $57.10 | Up $0.00 | $57.10 | $57.10 | 0 |
| 12:27 PM | $57.08 | Down $ -0.07 | $57.09 | $57.08 | 200 |
| 12:27 PM | $57.08 | Up $0.00 | $57.09 | $57.08 | 0 |
| 12:26 PM | $57.15 | Down $ -0.21 | $57.16 | $57.15 | 300 |
| 12:24 PM | $57.36 | Up $0.00 | $57.36 | $57.22 | 700 |
| 12:24 PM | $57.36 | Up $0.00 | $57.36 | $57.22 | 0 |
| 12:23 PM | $57.36 | Down $ -0.02 | $57.36 | $57.28 | 3,800 |
| 12:22 PM | $57.38 | Down $ -0.07 | $57.43 | $57.37 | 300 |
| 12:21 PM | $57.45 | Down $ -0.11 | $57.49 | $57.45 | 200 |
| 12:16 PM | $57.56 | Down $ -0.05 | $57.56 | $57.56 | 100 |
| 12:16 PM | $57.56 | Up $0.00 | $57.56 | $57.56 | 0 |
| 12:16 PM | $57.56 | Up $0.00 | $57.56 | $57.56 | 0 |
| 12:16 PM | $57.56 | Up $0.00 | $57.56 | $57.56 | 0 |
| 12:16 PM | $57.56 | Up $0.00 | $57.56 | $57.56 | 0 |
| 12:15 PM | $57.61 | Down $ -0.09 | $57.61 | $57.61 | 100 |
| 12:13 PM | $57.70 | Down $ -0.01 | $57.76 | $57.69 | 1,100 |
| 12:13 PM | $57.70 | Up $0.00 | $57.76 | $57.69 | 0 |
| 12:12 PM | $57.71 | Up $0.06 | $57.71 | $57.70 | 300 |
| 12:08 PM | $57.65 | Up $0.15 | $57.65 | $57.64 | 200 |
| 12:08 PM | $57.65 | Up $0.00 | $57.65 | $57.64 | 0 |
| 12:08 PM | $57.65 | Up $0.00 | $57.65 | $57.64 | 0 |
| 12:08 PM | $57.65 | Up $0.00 | $57.65 | $57.64 | 0 |
| 12:04 PM | $57.50 | Down $ -0.12 | $57.53 | $57.50 | 400 |
| 12:04 PM | $57.50 | Up $0.00 | $57.53 | $57.50 | 0 |
| 12:04 PM | $57.50 | Up $0.00 | $57.53 | $57.50 | 0 |
| 12:04 PM | $57.50 | Up $0.00 | $57.53 | $57.50 | 0 |
| 12:03 PM | $57.62 | Up $0.12 | $57.62 | $57.55 | 600 |
| 11:57 AM | $57.50 | Down $ -0.01 | $57.56 | $57.50 | 900 |
| 11:57 AM | $57.50 | Up $0.00 | $57.56 | $57.50 | 0 |
| 11:57 AM | $57.50 | Up $0.00 | $57.56 | $57.50 | 0 |
| 11:57 AM | $57.50 | Up $0.00 | $57.56 | $57.50 | 0 |
| 11:57 AM | $57.50 | Up $0.00 | $57.56 | $57.50 | 0 |
| 11:57 AM | $57.50 | Up $0.00 | $57.56 | $57.50 | 0 |
| 11:56 AM | $57.51 | Up $0.17 | $57.51 | $57.46 | 1,200 |
| 11:54 AM | $57.34 | Down $ -0.07 | $57.34 | $57.34 | 100 |
| 11:54 AM | $57.34 | Up $0.00 | $57.34 | $57.34 | 0 |
| 11:52 AM | $57.41 | Up $0.05 | $57.42 | $57.41 | 300 |
| 11:52 AM | $57.41 | Up $0.00 | $57.42 | $57.41 | 0 |
| 11:51 AM | $57.36 | Down $ -0.14 | $57.37 | $57.36 | 200 |
| 11:50 AM | $57.50 | Down $ -0.01 | $57.50 | $57.50 | 200 |
| 11:49 AM | $57.51 | Down $ -0.24 | $57.59 | $57.51 | 200 |
| 11:45 AM | $57.75 | Down $ -0.25 | $57.77 | $57.75 | 500 |
| 11:45 AM | $57.75 | Up $0.00 | $57.77 | $57.75 | 0 |
| 11:45 AM | $57.75 | Up $0.00 | $57.77 | $57.75 | 0 |
| 11:45 AM | $57.75 | Up $0.00 | $57.77 | $57.75 | 0 |
| 11:44 AM | $58.00 | Down $ -0.03 | $58.00 | $58.00 | 200 |
| 11:43 AM | $58.03 | Down $ -0.20 | $58.03 | $58.03 | 100 |
| 11:42 AM | $58.23 | Up $0.23 | $58.23 | $58.23 | 200 |
| 11:41 AM | $58.00 | Down $ -0.26 | $58.25 | $58.00 | 700 |
| 11:40 AM | $58.26 | Down $ -0.25 | $58.26 | $58.26 | 100 |
| 11:35 AM | $58.51 | Up $0.15 | $58.51 | $58.49 | 1,700 |
| 11:35 AM | $58.51 | Up $0.00 | $58.51 | $58.49 | 0 |
| 11:35 AM | $58.51 | Up $0.00 | $58.51 | $58.49 | 0 |
| 11:35 AM | $58.51 | Up $0.00 | $58.51 | $58.49 | 0 |
| 11:35 AM | $58.51 | Up $0.00 | $58.51 | $58.49 | 0 |
| 11:34 AM | $58.36 | Up $0.21 | $58.36 | $58.26 | 400 |
| 11:31 AM | $58.15 | Up $0.18 | $58.15 | $58.01 | 1,100 |
| 11:31 AM | $58.15 | Up $0.00 | $58.15 | $58.01 | 0 |
| 11:31 AM | $58.15 | Up $0.00 | $58.15 | $58.01 | 0 |
| 11:27 AM | $57.97 | Down $ -0.11 | $58.00 | $57.97 | 300 |
| 11:27 AM | $57.97 | Up $0.00 | $58.00 | $57.97 | 0 |
| 11:27 AM | $57.97 | Up $0.00 | $58.00 | $57.97 | 0 |
| 11:27 AM | $57.97 | Up $0.00 | $58.00 | $57.97 | 0 |
| 11:25 AM | $58.08 | Up $0.00 | $58.08 | $58.08 | 200 |
| 11:25 AM | $58.08 | Up $0.00 | $58.08 | $58.08 | 0 |
| 11:24 AM | $58.08 | Down $ -0.07 | $58.12 | $58.08 | 500 |
| 11:21 AM | $58.15 | Up $0.09 | $58.15 | $58.15 | 200 |
| 11:21 AM | $58.15 | Up $0.00 | $58.15 | $58.15 | 0 |
| 11:21 AM | $58.15 | Up $0.00 | $58.15 | $58.15 | 0 |
| 11:20 AM | $58.06 | Down $ -0.05 | $58.06 | $58.06 | 200 |
| 11:13 AM | $58.11 | Down $ -0.07 | $58.11 | $58.06 | 600 |
| 11:13 AM | $58.11 | Up $0.00 | $58.11 | $58.06 | 0 |
| 11:13 AM | $58.11 | Up $0.00 | $58.11 | $58.06 | 0 |
| 11:13 AM | $58.11 | Up $0.00 | $58.11 | $58.06 | 0 |
| 11:13 AM | $58.11 | Up $0.00 | $58.11 | $58.06 | 0 |
| 11:13 AM | $58.11 | Up $0.00 | $58.11 | $58.06 | 0 |
| 11:13 AM | $58.11 | Up $0.00 | $58.11 | $58.06 | 0 |
| 11:09 AM | $58.18 | Up $0.25 | $58.18 | $58.09 | 800 |
| 11:09 AM | $58.18 | Up $0.00 | $58.18 | $58.09 | 0 |
| 11:09 AM | $58.18 | Up $0.00 | $58.18 | $58.09 | 0 |
| 11:09 AM | $58.18 | Up $0.00 | $58.18 | $58.09 | 0 |
| 11:06 AM | $57.93 | Up $0.10 | $57.93 | $57.88 | 600 |
| 11:06 AM | $57.93 | Up $0.00 | $57.93 | $57.88 | 0 |
| 11:06 AM | $57.93 | Up $0.00 | $57.93 | $57.88 | 0 |
| 11:02 AM | $57.83 | Up $0.01 | $57.83 | $57.83 | 200 |
| 11:02 AM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 11:02 AM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 11:02 AM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 11:01 AM | $57.82 | Up $0.02 | $57.82 | $57.81 | 300 |
| 11:00 AM | $57.80 | Up $0.04 | $57.80 | $57.76 | 800 |
| 10:58 AM | $57.76 | Down $ -0.04 | $57.76 | $57.76 | 100 |
| 10:58 AM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 10:57 AM | $57.80 | Up $0.01 | $57.80 | $57.80 | 500 |
| 10:53 AM | $57.79 | Up $0.33 | $57.79 | $57.61 | 2,700 |
| 10:53 AM | $57.79 | Up $0.00 | $57.79 | $57.61 | 0 |
| 10:53 AM | $57.79 | Up $0.00 | $57.79 | $57.61 | 0 |
| 10:53 AM | $57.79 | Up $0.00 | $57.79 | $57.61 | 0 |
| 10:52 AM | $57.46 | Down $ -0.05 | $57.46 | $57.46 | 100 |
| 10:50 AM | $57.51 | Down $ -0.25 | $57.51 | $57.50 | 500 |
| 10:50 AM | $57.51 | Up $0.00 | $57.51 | $57.50 | 0 |
| 10:47 AM | $57.76 | Up $0.01 | $57.76 | $57.66 | 400 |
| 10:47 AM | $57.76 | Up $0.00 | $57.76 | $57.66 | 0 |
| 10:47 AM | $57.76 | Up $0.00 | $57.76 | $57.66 | 0 |
| 10:46 AM | $57.75 | Down $ -0.17 | $57.94 | $57.75 | 400 |
| 10:43 AM | $57.92 | Up $0.23 | $57.92 | $57.84 | 1,400 |
| 10:43 AM | $57.92 | Up $0.00 | $57.92 | $57.84 | 0 |
| 10:43 AM | $57.92 | Up $0.00 | $57.92 | $57.84 | 0 |
| 10:42 AM | $57.69 | Down $ -0.31 | $57.81 | $57.69 | 400 |
| 10:40 AM | $58.00 | Down $ -0.02 | $58.01 | $58.00 | 200 |
| 10:40 AM | $58.00 | Up $0.00 | $58.01 | $58.00 | 0 |
| 10:38 AM | $58.02 | Down $ -0.04 | $58.02 | $58.02 | 100 |
| 10:38 AM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 10:37 AM | $58.06 | Down $ -0.02 | $58.06 | $58.06 | 200 |
| 10:36 AM | $58.08 | Down $ -0.21 | $58.14 | $58.08 | 500 |
| 10:30 AM | $58.29 | Up $0.26 | $58.29 | $58.19 | 1,100 |
| 10:30 AM | $58.29 | Up $0.00 | $58.29 | $58.19 | 0 |
| 10:30 AM | $58.29 | Up $0.00 | $58.29 | $58.19 | 0 |
| 10:30 AM | $58.29 | Up $0.00 | $58.29 | $58.19 | 0 |
| 10:30 AM | $58.29 | Up $0.00 | $58.29 | $58.19 | 0 |
| 10:30 AM | $58.29 | Up $0.00 | $58.29 | $58.19 | 0 |
| 10:29 AM | $58.03 | Down $ -0.01 | $58.03 | $58.03 | 100 |
| 10:27 AM | $58.04 | Down $ -0.03 | $58.04 | $58.04 | 100 |
| 10:27 AM | $58.04 | Up $0.00 | $58.04 | $58.04 | 0 |
| 10:23 AM | $58.07 | Up $0.04 | $58.07 | $58.07 | 100 |
| 10:23 AM | $58.07 | Up $0.00 | $58.07 | $58.07 | 0 |
| 10:23 AM | $58.07 | Up $0.00 | $58.07 | $58.07 | 0 |
| 10:23 AM | $58.07 | Up $0.00 | $58.07 | $58.07 | 0 |
| 10:22 AM | $58.03 | Down $ -0.28 | $58.25 | $58.03 | 1,800 |
| 10:20 AM | $58.31 | Up $0.04 | $58.31 | $58.30 | 300 |
| 10:20 AM | $58.31 | Up $0.00 | $58.31 | $58.30 | 0 |
| 10:14 AM | $58.27 | Up $0.05 | $58.27 | $58.25 | 600 |
| 10:14 AM | $58.27 | Up $0.00 | $58.27 | $58.25 | 0 |
| 10:14 AM | $58.27 | Up $0.00 | $58.27 | $58.25 | 0 |
| 10:14 AM | $58.27 | Up $0.00 | $58.27 | $58.25 | 0 |
| 10:14 AM | $58.27 | Up $0.00 | $58.27 | $58.25 | 0 |
| 10:14 AM | $58.27 | Up $0.00 | $58.27 | $58.25 | 0 |
| 10:12 AM | $58.22 | Down $ -0.03 | $58.22 | $58.12 | 500 |
| 10:12 AM | $58.22 | Up $0.00 | $58.22 | $58.12 | 0 |
| 10:08 AM | $58.25 | Down $ -0.03 | $58.25 | $58.22 | 1,100 |
| 10:08 AM | $58.25 | Up $0.00 | $58.25 | $58.22 | 0 |
| 10:08 AM | $58.25 | Up $0.00 | $58.25 | $58.22 | 0 |
| 10:08 AM | $58.25 | Up $0.00 | $58.25 | $58.22 | 0 |
| 10:06 AM | $58.28 | Down $ -0.13 | $58.28 | $58.28 | 100 |
| 10:06 AM | $58.28 | Up $0.00 | $58.28 | $58.28 | 0 |
| 10:00 AM | $58.41 | Up $0.21 | $58.41 | $58.35 | 500 |
| 10:00 AM | $58.41 | Up $0.00 | $58.41 | $58.35 | 0 |
| 10:00 AM | $58.41 | Up $0.00 | $58.41 | $58.35 | 0 |
| 10:00 AM | $58.41 | Up $0.00 | $58.41 | $58.35 | 0 |
| 10:00 AM | $58.41 | Up $0.00 | $58.41 | $58.35 | 0 |
| 10:00 AM | $58.41 | Up $0.00 | $58.41 | $58.35 | 0 |
| 09:59 AM | $58.20 | Down $ -0.01 | $58.21 | $58.20 | 200 |
| 09:58 AM | $58.21 | Down $ -0.24 | $58.21 | $58.21 | 100 |
| 09:55 AM | $58.45 | Down $ -0.02 | $58.46 | $58.45 | 400 |
| 09:55 AM | $58.45 | Up $0.00 | $58.46 | $58.45 | 0 |
| 09:55 AM | $58.45 | Up $0.00 | $58.46 | $58.45 | 0 |
| 09:54 AM | $58.47 | Down $ -0.29 | $58.63 | $58.47 | 700 |
| 09:53 AM | $58.76 | Down $ -0.01 | $58.76 | $58.75 | 300 |
| 09:52 AM | $58.77 | Down $ -0.09 | $58.78 | $58.77 | 200 |
| 09:51 AM | $58.86 | Down $ -0.21 | $58.89 | $58.86 | 500 |
| 09:47 AM | $59.07 | Up $0.25 | $59.07 | $59.01 | 800 |
| 09:47 AM | $59.07 | Up $0.00 | $59.07 | $59.01 | 0 |
| 09:47 AM | $59.07 | Up $0.00 | $59.07 | $59.01 | 0 |
| 09:47 AM | $59.07 | Up $0.00 | $59.07 | $59.01 | 0 |
| 09:46 AM | $58.82 | Up $0.04 | $58.82 | $58.80 | 400 |
| 09:44 AM | $58.78 | Down $ -0.14 | $58.79 | $58.72 | 500 |
| 09:44 AM | $58.78 | Up $0.00 | $58.79 | $58.72 | 0 |
| 09:41 AM | $58.92 | Up $0.36 | $58.92 | $58.68 | 1,600 |
| 09:41 AM | $58.92 | Up $0.00 | $58.92 | $58.68 | 0 |
| 09:41 AM | $58.92 | Up $0.00 | $58.92 | $58.68 | 0 |
| 09:40 AM | $58.56 | Down $ -0.44 | $58.62 | $58.56 | 400 |
| 09:39 AM | $59.00 | Down $ -0.06 | $59.06 | $58.60 | 1,900 |
| 09:37 AM | $59.06 | Up $0.11 | $59.06 | $58.98 | 2,300 |
| 09:37 AM | $59.06 | Up $0.00 | $59.06 | $58.98 | 0 |
| 09:32 AM | $58.95 | Down $ -0.25 | $59.03 | $58.95 | 1,200 |
| 09:32 AM | $58.95 | Up $0.00 | $59.03 | $58.95 | 0 |
| 09:32 AM | $58.95 | Up $0.00 | $59.03 | $58.95 | 0 |
| 09:32 AM | $58.95 | Up $0.00 | $59.03 | $58.95 | 0 |
| 09:32 AM | $58.95 | Up $0.00 | $59.03 | $58.95 | 0 |
| 09:30 AM | $59.20 | Down $ -0.85 | $59.58 | $59.15 | 2,500 |
| 09:30 AM | $59.20 | Up $0.00 | $59.58 | $59.15 | 0 |
| Previous close | $60.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $57.68 | $57.56 | $58.20 | $56.89 | 92,200 |
| 29-04-2025 | $60.05 | $60.18 | $60.92 | $60.02 | 64,600 |
| 28-04-2025 | $59.91 | $59.17 | $59.99 | $58.96 | 72,600 |
| 25-04-2025 | $59.66 | $59.56 | $59.91 | $58.88 | 63,100 |
| 24-04-2025 | $59.78 | $59.29 | $60.30 | $58.56 | 139,300 |
| 23-04-2025 | $58.97 | $58.85 | $59.60 | $58.40 | 52,300 |
| 22-04-2025 | $59.56 | $59.44 | $60.07 | $58.93 | 41,700 |
| 21-04-2025 | $58.22 | $57.50 | $58.30 | $57.49 | 52,800 |
| 17-04-2025 | $60.04 | $60.38 | $60.90 | $59.83 | 73,400 |
| 16-04-2025 | $58.47 | $59.40 | $59.62 | $57.96 | 76,100 |
| 15-04-2025 | $58.75 | $58.97 | $59.44 | $58.25 | 68,500 |
| 14-04-2025 | $58.07 | $57.44 | $58.12 | $57.19 | 51,300 |
| 11-04-2025 | $59.02 | $57.53 | $59.74 | $57.53 | 92,100 |
| 10-04-2025 | $57.09 | $57.62 | $58.46 | $56.10 | 174,500 |
| 09-04-2025 | $62.36 | $54.29 | $62.85 | $53.78 | 266,100 |
| 08-04-2025 | $54.17 | $56.94 | $56.94 | $53.29 | 163,100 |
| 07-04-2025 | $57.40 | $56.47 | $57.83 | $55.53 | 193,700 |
| 04-04-2025 | $56.24 | $55.87 | $56.35 | $54.90 | 303,400 |
| 03-04-2025 | $61.71 | $62.95 | $63.08 | $61.50 | 339,400 |
| 02-04-2025 | $68.85 | $67.99 | $68.95 | $67.53 | 70,900 |
| 01-04-2025 | $68.19 | $67.80 | $68.84 | $67.55 | 168,000 |
| 31-03-2025 | $66.90 | $66.67 | $67.55 | $66.26 | 80,100 |
| 28-03-2025 | $64.82 | $65.86 | $65.92 | $64.80 | 88,500 |
| 27-03-2025 | $66.76 | $66.90 | $66.96 | $66.29 | 77,900 |
| 26-03-2025 | $67.28 | $67.96 | $67.98 | $66.75 | 103,100 |
| 25-03-2025 | $67.04 | $67.20 | $67.22 | $66.73 | 99,500 |
| 24-03-2025 | $65.86 | $66.16 | $66.16 | $65.32 | 100,100 |
| 21-03-2025 | $64.45 | $64.43 | $64.94 | $64.43 | 69,400 |
| 20-03-2025 | $65.08 | $65.06 | $65.45 | $65.00 | 80,600 |
| 19-03-2025 | $65.29 | $65.18 | $65.60 | $64.40 | 131,900 |
Graphs are not available, please refer to the detailed table