Print

Quotes and Market Data

Find a quote

PRECISION DRILLING CORPORATION

69.75 Down -1.67 (-2.39 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $71.42
  • Opening $72.61
  • Price Ask $69.46
  • Price Bid $69.46
  • Size Bid 1
  • Size Ask 5
  • Today High $72.61
  • Today Low $69.16
  • 52 Weeks High $116.00
  • 52 Weeks Low $61.79
  • Volume 72,006

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 0.59
  • Dividends/Share : $1.40
  • Current Div. Yield : N/A
  • Market Cap (M) : 983.36
  • Shares Out (M) : 13.77
  • Exchange : XTSE
  • Ex Dividend Date : 2015/11/04

Intraday history

Hour Last Change High Low Volume
04:00 PM $69.75 Up $0.12 $69.75 $69.75 1,400
03:59 PM $69.63 Down $ -0.06 $69.71 $69.63 1,000
03:58 PM $69.69 Down $ -0.03 $69.69 $69.69 100
03:57 PM $69.72 Up $0.00 $69.72 $69.71 900
03:56 PM $69.72 Up $0.00 $69.75 $69.71 1,400
03:55 PM $69.72 Up $0.05 $69.72 $69.70 200
03:53 PM $69.67 Up $0.05 $69.67 $69.67 100
03:53 PM $69.67 Up $0.00 $69.67 $69.67 0
03:52 PM $69.62 Down $ -0.03 $69.65 $69.62 500
03:51 PM $69.65 Up $0.13 $69.65 $69.65 100
03:49 PM $69.52 Up $0.04 $69.55 $69.52 500
03:49 PM $69.52 Up $0.00 $69.55 $69.52 0
03:48 PM $69.48 Down $ -0.07 $69.56 $69.48 900
03:47 PM $69.55 Down $ -0.04 $69.62 $69.55 1,100
03:46 PM $69.59 Up $0.10 $69.59 $69.56 800
03:45 PM $69.49 Down $ -0.05 $69.52 $69.49 600
03:44 PM $69.54 Up $0.02 $69.54 $69.54 100
03:41 PM $69.52 Down $ -0.06 $69.54 $69.52 600
03:41 PM $69.52 Up $0.00 $69.54 $69.52 0
03:41 PM $69.52 Up $0.00 $69.54 $69.52 0
03:35 PM $69.58 Down $ -0.04 $69.60 $69.58 600
03:35 PM $69.58 Up $0.00 $69.60 $69.58 0
03:35 PM $69.58 Up $0.00 $69.60 $69.58 0
03:35 PM $69.58 Up $0.00 $69.60 $69.58 0
03:35 PM $69.58 Up $0.00 $69.60 $69.58 0
03:35 PM $69.58 Up $0.00 $69.60 $69.58 0
03:34 PM $69.62 Down $ -0.04 $69.63 $69.62 300
03:33 PM $69.66 Up $0.05 $69.67 $69.65 500
03:31 PM $69.61 Up $0.11 $69.61 $69.57 500
03:31 PM $69.61 Up $0.00 $69.61 $69.57 0
03:30 PM $69.50 Down $ -0.08 $69.61 $69.50 1,300
03:29 PM $69.58 Up $0.01 $69.63 $69.58 1,400
03:27 PM $69.57 Up $0.13 $69.57 $69.50 500
03:27 PM $69.57 Up $0.00 $69.57 $69.50 0
03:24 PM $69.44 Up $0.02 $69.44 $69.44 100
03:24 PM $69.44 Up $0.00 $69.44 $69.44 0
03:24 PM $69.44 Up $0.00 $69.44 $69.44 0
03:23 PM $69.42 Down $ -0.06 $69.42 $69.39 1,300
03:22 PM $69.48 Up $0.04 $69.48 $69.48 300
03:21 PM $69.44 Up $0.03 $69.44 $69.44 400
03:20 PM $69.41 Up $0.00 $69.41 $69.34 500
03:17 PM $69.41 Down $ -0.04 $69.44 $69.41 400
03:17 PM $69.41 Up $0.00 $69.44 $69.41 0
03:17 PM $69.41 Up $0.00 $69.44 $69.41 0
03:16 PM $69.45 Down $ -0.07 $69.47 $69.45 200
03:15 PM $69.52 Down $ -0.03 $69.52 $69.52 100
03:12 PM $69.55 Up $0.10 $69.55 $69.54 500
03:12 PM $69.55 Up $0.00 $69.55 $69.54 0
03:12 PM $69.55 Up $0.00 $69.55 $69.54 0
03:09 PM $69.45 Down $ -0.10 $69.48 $69.45 700
03:09 PM $69.45 Up $0.00 $69.48 $69.45 0
03:09 PM $69.45 Up $0.00 $69.48 $69.45 0
03:05 PM $69.55 Up $0.10 $69.55 $69.46 900
03:05 PM $69.55 Up $0.00 $69.55 $69.46 0
03:05 PM $69.55 Up $0.00 $69.55 $69.46 0
03:05 PM $69.55 Up $0.00 $69.55 $69.46 0
03:04 PM $69.45 Up $0.06 $69.45 $69.45 100
03:03 PM $69.39 Down $ -0.08 $69.39 $69.39 200
03:01 PM $69.47 Up $0.02 $69.47 $69.42 300
03:01 PM $69.47 Up $0.00 $69.47 $69.42 0
02:58 PM $69.45 Up $0.05 $69.46 $69.40 700
02:58 PM $69.45 Up $0.00 $69.46 $69.40 0
02:58 PM $69.45 Up $0.00 $69.46 $69.40 0
02:49 PM $69.40 Up $0.11 $69.40 $69.38 200
02:49 PM $69.40 Up $0.00 $69.40 $69.38 0
02:49 PM $69.40 Up $0.00 $69.40 $69.38 0
02:49 PM $69.40 Up $0.00 $69.40 $69.38 0
02:49 PM $69.40 Up $0.00 $69.40 $69.38 0
02:49 PM $69.40 Up $0.00 $69.40 $69.38 0
02:49 PM $69.40 Up $0.00 $69.40 $69.38 0
02:49 PM $69.40 Up $0.00 $69.40 $69.38 0
02:49 PM $69.40 Up $0.00 $69.40 $69.38 0
02:45 PM $69.29 Down $ -0.09 $69.31 $69.29 700
02:45 PM $69.29 Up $0.00 $69.31 $69.29 0
02:45 PM $69.29 Up $0.00 $69.31 $69.29 0
02:45 PM $69.29 Up $0.00 $69.31 $69.29 0
02:44 PM $69.38 Up $0.05 $69.38 $69.38 100
02:43 PM $69.33 Up $0.04 $69.33 $69.29 900
02:42 PM $69.29 Up $0.13 $69.29 $69.24 800
02:39 PM $69.16 Down $ -0.13 $69.16 $69.16 100
02:39 PM $69.16 Up $0.00 $69.16 $69.16 0
02:39 PM $69.16 Up $0.00 $69.16 $69.16 0
02:38 PM $69.29 Down $ -0.18 $69.39 $69.29 500
02:33 PM $69.47 Down $ -0.01 $69.47 $69.47 200
02:33 PM $69.47 Up $0.00 $69.47 $69.47 0
02:33 PM $69.47 Up $0.00 $69.47 $69.47 0
02:33 PM $69.47 Up $0.00 $69.47 $69.47 0
02:33 PM $69.47 Up $0.00 $69.47 $69.47 0
02:29 PM $69.48 Up $0.00 $69.48 $69.36 800
02:29 PM $69.48 Up $0.00 $69.48 $69.36 0
02:29 PM $69.48 Up $0.00 $69.48 $69.36 0
02:29 PM $69.48 Up $0.00 $69.48 $69.36 0
02:26 PM $69.48 Down $ -0.01 $69.48 $69.48 200
02:26 PM $69.48 Up $0.00 $69.48 $69.48 0
02:26 PM $69.48 Up $0.00 $69.48 $69.48 0
02:16 PM $69.49 Up $0.09 $69.49 $69.49 100
02:16 PM $69.49 Up $0.00 $69.49 $69.49 0
02:16 PM $69.49 Up $0.00 $69.49 $69.49 0
02:16 PM $69.49 Up $0.00 $69.49 $69.49 0
02:16 PM $69.49 Up $0.00 $69.49 $69.49 0
02:16 PM $69.49 Up $0.00 $69.49 $69.49 0
02:16 PM $69.49 Up $0.00 $69.49 $69.49 0
02:16 PM $69.49 Up $0.00 $69.49 $69.49 0
02:16 PM $69.49 Up $0.00 $69.49 $69.49 0
02:16 PM $69.49 Up $0.00 $69.49 $69.49 0
02:15 PM $69.40 Up $0.00 $69.48 $69.40 1,100
02:12 PM $69.40 Up $0.06 $69.40 $69.37 500
02:12 PM $69.40 Up $0.00 $69.40 $69.37 0
02:12 PM $69.40 Up $0.00 $69.40 $69.37 0
02:10 PM $69.34 Down $ -0.10 $69.34 $69.34 100
02:10 PM $69.34 Up $0.00 $69.34 $69.34 0
02:02 PM $69.44 Down $ -0.08 $69.47 $69.44 800
02:02 PM $69.44 Up $0.00 $69.47 $69.44 0
02:02 PM $69.44 Up $0.00 $69.47 $69.44 0
02:02 PM $69.44 Up $0.00 $69.47 $69.44 0
02:02 PM $69.44 Up $0.00 $69.47 $69.44 0
02:02 PM $69.44 Up $0.00 $69.47 $69.44 0
02:02 PM $69.44 Up $0.00 $69.47 $69.44 0
02:02 PM $69.44 Up $0.00 $69.47 $69.44 0
02:00 PM $69.52 Up $0.15 $69.52 $69.52 100
02:00 PM $69.52 Up $0.00 $69.52 $69.52 0
01:51 PM $69.37 Up $0.13 $69.37 $69.35 400
01:51 PM $69.37 Up $0.00 $69.37 $69.35 0
01:51 PM $69.37 Up $0.00 $69.37 $69.35 0
01:51 PM $69.37 Up $0.00 $69.37 $69.35 0
01:51 PM $69.37 Up $0.00 $69.37 $69.35 0
01:51 PM $69.37 Up $0.00 $69.37 $69.35 0
01:51 PM $69.37 Up $0.00 $69.37 $69.35 0
01:51 PM $69.37 Up $0.00 $69.37 $69.35 0
01:51 PM $69.37 Up $0.00 $69.37 $69.35 0
01:49 PM $69.24 Down $ -0.11 $69.24 $69.24 200
01:49 PM $69.24 Up $0.00 $69.24 $69.24 0
01:48 PM $69.35 Up $0.09 $69.36 $69.28 1,000
01:47 PM $69.26 Up $0.02 $69.26 $69.26 100
01:46 PM $69.24 Down $ -0.12 $69.27 $69.24 2,400
01:44 PM $69.36 Up $0.00 $69.36 $69.36 200
01:44 PM $69.36 Up $0.00 $69.36 $69.36 0
01:41 PM $69.36 Down $ -0.04 $69.37 $69.36 300
01:41 PM $69.36 Up $0.00 $69.37 $69.36 0
01:41 PM $69.36 Up $0.00 $69.37 $69.36 0
01:40 PM $69.40 Down $ -0.04 $69.40 $69.40 100
01:36 PM $69.44 Down $ -0.05 $69.48 $69.44 300
01:36 PM $69.44 Up $0.00 $69.48 $69.44 0
01:36 PM $69.44 Up $0.00 $69.48 $69.44 0
01:36 PM $69.44 Up $0.00 $69.48 $69.44 0
01:32 PM $69.49 Down $ -0.11 $69.51 $69.49 700
01:32 PM $69.49 Up $0.00 $69.51 $69.49 0
01:32 PM $69.49 Up $0.00 $69.51 $69.49 0
01:32 PM $69.49 Up $0.00 $69.51 $69.49 0
01:21 PM $69.60 Down $ -0.09 $69.62 $69.60 1,500
01:21 PM $69.60 Up $0.00 $69.62 $69.60 0
01:21 PM $69.60 Up $0.00 $69.62 $69.60 0
01:21 PM $69.60 Up $0.00 $69.62 $69.60 0
01:21 PM $69.60 Up $0.00 $69.62 $69.60 0
01:21 PM $69.60 Up $0.00 $69.62 $69.60 0
01:21 PM $69.60 Up $0.00 $69.62 $69.60 0
01:21 PM $69.60 Up $0.00 $69.62 $69.60 0
01:21 PM $69.60 Up $0.00 $69.62 $69.60 0
01:21 PM $69.60 Up $0.00 $69.62 $69.60 0
01:21 PM $69.60 Up $0.00 $69.62 $69.60 0
01:18 PM $69.69 Up $0.09 $69.69 $69.69 100
01:18 PM $69.69 Up $0.00 $69.69 $69.69 0
01:18 PM $69.69 Up $0.00 $69.69 $69.69 0
01:09 PM $69.60 Down $ -0.06 $69.61 $69.60 200
01:09 PM $69.60 Up $0.00 $69.61 $69.60 0
01:09 PM $69.60 Up $0.00 $69.61 $69.60 0
01:09 PM $69.60 Up $0.00 $69.61 $69.60 0
01:09 PM $69.60 Up $0.00 $69.61 $69.60 0
01:09 PM $69.60 Up $0.00 $69.61 $69.60 0
01:09 PM $69.60 Up $0.00 $69.61 $69.60 0
01:09 PM $69.60 Up $0.00 $69.61 $69.60 0
01:09 PM $69.60 Up $0.00 $69.61 $69.60 0
01:08 PM $69.66 Down $ -0.10 $69.69 $69.66 200
01:04 PM $69.76 Up $0.01 $69.76 $69.76 100
01:04 PM $69.76 Up $0.00 $69.76 $69.76 0
01:04 PM $69.76 Up $0.00 $69.76 $69.76 0
01:04 PM $69.76 Up $0.00 $69.76 $69.76 0
01:01 PM $69.75 Up $0.02 $69.75 $69.75 100
01:01 PM $69.75 Up $0.00 $69.75 $69.75 0
01:01 PM $69.75 Up $0.00 $69.75 $69.75 0
01:00 PM $69.73 Up $0.07 $69.73 $69.73 100
12:59 PM $69.66 Down $ -0.09 $69.66 $69.65 200
12:49 PM $69.75 Up $0.12 $69.75 $69.75 100
12:49 PM $69.75 Up $0.00 $69.75 $69.75 0
12:49 PM $69.75 Up $0.00 $69.75 $69.75 0
12:49 PM $69.75 Up $0.00 $69.75 $69.75 0
12:49 PM $69.75 Up $0.00 $69.75 $69.75 0
12:49 PM $69.75 Up $0.00 $69.75 $69.75 0
12:49 PM $69.75 Up $0.00 $69.75 $69.75 0
12:49 PM $69.75 Up $0.00 $69.75 $69.75 0
12:49 PM $69.75 Up $0.00 $69.75 $69.75 0
12:49 PM $69.75 Up $0.00 $69.75 $69.75 0
12:47 PM $69.63 Down $ -0.09 $69.65 $69.63 300
12:47 PM $69.63 Up $0.00 $69.65 $69.63 0
12:46 PM $69.72 Down $ -0.14 $69.73 $69.72 200
12:45 PM $69.86 Up $0.21 $69.86 $69.76 900
12:44 PM $69.65 Down $ -0.07 $69.66 $69.65 300
12:37 PM $69.72 Up $0.00 $69.72 $69.72 300
12:37 PM $69.72 Up $0.00 $69.72 $69.72 0
12:37 PM $69.72 Up $0.00 $69.72 $69.72 0
12:37 PM $69.72 Up $0.00 $69.72 $69.72 0
12:37 PM $69.72 Up $0.00 $69.72 $69.72 0
12:37 PM $69.72 Up $0.00 $69.72 $69.72 0
12:37 PM $69.72 Up $0.00 $69.72 $69.72 0
12:36 PM $69.72 Down $ -0.13 $69.76 $69.72 700
12:33 PM $69.85 Up $0.09 $69.85 $69.82 600
12:33 PM $69.85 Up $0.00 $69.85 $69.82 0
12:33 PM $69.85 Up $0.00 $69.85 $69.82 0
12:31 PM $69.76 Down $ -0.11 $69.78 $69.76 400
12:31 PM $69.76 Up $0.00 $69.78 $69.76 0
12:29 PM $69.87 Up $0.12 $69.87 $69.85 200
12:29 PM $69.87 Up $0.00 $69.87 $69.85 0
12:24 PM $69.75 Down $ -0.08 $69.76 $69.75 200
12:24 PM $69.75 Up $0.00 $69.76 $69.75 0
12:24 PM $69.75 Up $0.00 $69.76 $69.75 0
12:24 PM $69.75 Up $0.00 $69.76 $69.75 0
12:24 PM $69.75 Up $0.00 $69.76 $69.75 0
12:22 PM $69.83 Up $0.03 $69.83 $69.81 200
12:22 PM $69.83 Up $0.00 $69.83 $69.81 0
12:19 PM $69.80 Down $ -0.03 $69.80 $69.80 100
12:19 PM $69.80 Up $0.00 $69.80 $69.80 0
12:19 PM $69.80 Up $0.00 $69.80 $69.80 0
12:18 PM $69.83 Up $0.09 $69.83 $69.83 100
12:12 PM $69.74 Up $0.01 $69.74 $69.74 200
12:12 PM $69.74 Up $0.00 $69.74 $69.74 0
12:12 PM $69.74 Up $0.00 $69.74 $69.74 0
12:12 PM $69.74 Up $0.00 $69.74 $69.74 0
12:12 PM $69.74 Up $0.00 $69.74 $69.74 0
12:12 PM $69.74 Up $0.00 $69.74 $69.74 0
12:09 PM $69.73 Down $ -0.05 $69.74 $69.73 200
12:09 PM $69.73 Up $0.00 $69.74 $69.73 0
12:09 PM $69.73 Up $0.00 $69.74 $69.73 0
12:08 PM $69.78 Up $0.03 $69.78 $69.78 100
12:07 PM $69.75 Down $ -0.04 $69.75 $69.75 100
12:06 PM $69.79 Down $ -0.25 $69.85 $69.79 500
12:03 PM $70.04 Up $0.00 $70.04 $70.02 300
12:03 PM $70.04 Up $0.00 $70.04 $70.02 0
12:03 PM $70.04 Up $0.00 $70.04 $70.02 0
12:02 PM $70.04 Up $0.32 $70.04 $69.87 2,300
11:58 AM $69.72 Down $ -0.12 $69.72 $69.72 100
11:58 AM $69.72 Up $0.00 $69.72 $69.72 0
11:58 AM $69.72 Up $0.00 $69.72 $69.72 0
11:58 AM $69.72 Up $0.00 $69.72 $69.72 0
11:57 AM $69.84 Down $ -0.09 $69.84 $69.84 100
11:50 AM $69.93 Up $0.10 $69.97 $69.93 400
11:50 AM $69.93 Up $0.00 $69.97 $69.93 0
11:50 AM $69.93 Up $0.00 $69.97 $69.93 0
11:50 AM $69.93 Up $0.00 $69.97 $69.93 0
11:50 AM $69.93 Up $0.00 $69.97 $69.93 0
11:50 AM $69.93 Up $0.00 $69.97 $69.93 0
11:50 AM $69.93 Up $0.00 $69.97 $69.93 0
11:48 AM $69.83 Down $ -0.18 $69.97 $69.83 1,000
11:48 AM $69.83 Up $0.00 $69.97 $69.83 0
11:47 AM $70.01 Down $ -0.13 $70.04 $70.00 800
11:42 AM $70.14 Down $ -0.16 $70.14 $70.14 100
11:42 AM $70.14 Up $0.00 $70.14 $70.14 0
11:42 AM $70.14 Up $0.00 $70.14 $70.14 0
11:42 AM $70.14 Up $0.00 $70.14 $70.14 0
11:42 AM $70.14 Up $0.00 $70.14 $70.14 0
11:41 AM $70.30 Up $0.05 $70.30 $70.30 100
11:39 AM $70.25 Up $0.07 $70.25 $70.23 300
11:39 AM $70.25 Up $0.00 $70.25 $70.23 0
11:35 AM $70.18 Up $0.14 $70.18 $70.11 400
11:35 AM $70.18 Up $0.00 $70.18 $70.11 0
11:35 AM $70.18 Up $0.00 $70.18 $70.11 0
11:35 AM $70.18 Up $0.00 $70.18 $70.11 0
11:33 AM $70.04 Up $0.04 $70.04 $70.00 500
11:33 AM $70.04 Up $0.00 $70.04 $70.00 0
11:32 AM $70.00 Down $ -0.08 $70.00 $70.00 600
11:30 AM $70.08 Down $ -0.21 $70.09 $70.08 600
11:30 AM $70.08 Up $0.00 $70.09 $70.08 0
11:26 AM $70.29 Down $ -0.14 $70.35 $70.29 500
11:26 AM $70.29 Up $0.00 $70.35 $70.29 0
11:26 AM $70.29 Up $0.00 $70.35 $70.29 0
11:26 AM $70.29 Up $0.00 $70.35 $70.29 0
11:23 AM $70.43 Up $0.05 $70.43 $70.42 300
11:23 AM $70.43 Up $0.00 $70.43 $70.42 0
11:23 AM $70.43 Up $0.00 $70.43 $70.42 0
11:22 AM $70.38 Up $0.07 $70.38 $70.38 100
11:21 AM $70.31 Up $0.06 $70.31 $70.31 200
11:20 AM $70.25 Down $ -0.04 $70.28 $70.25 1,000
11:19 AM $70.29 Down $ -0.13 $70.29 $70.29 100
11:16 AM $70.42 Down $ -0.06 $70.42 $70.42 400
11:16 AM $70.42 Up $0.00 $70.42 $70.42 0
11:16 AM $70.42 Up $0.00 $70.42 $70.42 0
11:13 AM $70.48 Down $ -0.09 $70.53 $70.48 200
11:13 AM $70.48 Up $0.00 $70.53 $70.48 0
11:13 AM $70.48 Up $0.00 $70.53 $70.48 0
11:12 AM $70.57 Down $ -0.02 $70.57 $70.57 100
11:06 AM $70.59 Up $0.05 $70.59 $70.59 200
11:06 AM $70.59 Up $0.00 $70.59 $70.59 0
11:06 AM $70.59 Up $0.00 $70.59 $70.59 0
11:06 AM $70.59 Up $0.00 $70.59 $70.59 0
11:06 AM $70.59 Up $0.00 $70.59 $70.59 0
11:06 AM $70.59 Up $0.00 $70.59 $70.59 0
11:04 AM $70.54 Up $0.15 $70.54 $70.53 400
11:04 AM $70.54 Up $0.00 $70.54 $70.53 0
11:03 AM $70.39 Down $ -0.16 $70.42 $70.39 200
11:01 AM $70.55 Up $0.20 $70.55 $70.48 300
11:01 AM $70.55 Up $0.00 $70.55 $70.48 0
11:00 AM $70.35 Down $ -0.06 $70.40 $70.35 300
10:59 AM $70.41 Down $ -0.12 $70.41 $70.41 100
10:58 AM $70.53 Up $0.01 $70.53 $70.53 100
10:50 AM $70.52 Down $ -0.10 $70.52 $70.52 100
10:50 AM $70.52 Up $0.00 $70.52 $70.52 0
10:50 AM $70.52 Up $0.00 $70.52 $70.52 0
10:50 AM $70.52 Up $0.00 $70.52 $70.52 0
10:50 AM $70.52 Up $0.00 $70.52 $70.52 0
10:50 AM $70.52 Up $0.00 $70.52 $70.52 0
10:50 AM $70.52 Up $0.00 $70.52 $70.52 0
10:50 AM $70.52 Up $0.00 $70.52 $70.52 0
10:49 AM $70.62 Up $0.07 $70.62 $70.58 600
10:44 AM $70.55 Down $ -0.01 $70.55 $70.55 200
10:44 AM $70.55 Up $0.00 $70.55 $70.55 0
10:44 AM $70.55 Up $0.00 $70.55 $70.55 0
10:44 AM $70.55 Up $0.00 $70.55 $70.55 0
10:44 AM $70.55 Up $0.00 $70.55 $70.55 0
10:41 AM $70.56 Up $0.04 $70.56 $70.55 200
10:41 AM $70.56 Up $0.00 $70.56 $70.55 0
10:41 AM $70.56 Up $0.00 $70.56 $70.55 0
10:39 AM $70.52 Up $0.16 $70.52 $70.50 300
10:39 AM $70.52 Up $0.00 $70.52 $70.50 0
10:38 AM $70.36 Up $0.11 $70.36 $70.32 200
10:37 AM $70.25 Up $0.04 $70.25 $70.25 200
10:35 AM $70.21 Down $ -0.24 $70.21 $70.21 100
10:35 AM $70.21 Up $0.00 $70.21 $70.21 0
10:23 AM $70.45 Up $0.20 $70.45 $70.44 1,900
10:23 AM $70.45 Up $0.00 $70.45 $70.44 0
10:23 AM $70.45 Up $0.00 $70.45 $70.44 0
10:23 AM $70.45 Up $0.00 $70.45 $70.44 0
10:23 AM $70.45 Up $0.00 $70.45 $70.44 0
10:23 AM $70.45 Up $0.00 $70.45 $70.44 0
10:23 AM $70.45 Up $0.00 $70.45 $70.44 0
10:23 AM $70.45 Up $0.00 $70.45 $70.44 0
10:23 AM $70.45 Up $0.00 $70.45 $70.44 0
10:23 AM $70.45 Up $0.00 $70.45 $70.44 0
10:23 AM $70.45 Up $0.00 $70.45 $70.44 0
10:23 AM $70.45 Up $0.00 $70.45 $70.44 0
10:21 AM $70.25 Up $0.00 $70.25 $70.22 400
10:21 AM $70.25 Up $0.00 $70.25 $70.22 0
10:19 AM $70.25 Up $0.02 $70.25 $70.25 100
10:19 AM $70.25 Up $0.00 $70.25 $70.25 0
10:15 AM $70.23 Down $ -0.12 $70.23 $70.23 100
10:15 AM $70.23 Up $0.00 $70.23 $70.23 0
10:15 AM $70.23 Up $0.00 $70.23 $70.23 0
10:15 AM $70.23 Up $0.00 $70.23 $70.23 0
10:14 AM $70.35 Down $ -0.02 $70.37 $70.35 400
10:13 AM $70.37 Down $ -0.02 $70.37 $70.37 100
10:12 AM $70.39 Down $ -0.10 $70.40 $70.39 500
10:10 AM $70.49 Up $0.01 $70.49 $70.49 100
10:10 AM $70.49 Up $0.00 $70.49 $70.49 0
10:09 AM $70.48 Down $ -0.07 $70.48 $70.48 100
10:08 AM $70.55 Up $0.05 $70.55 $70.55 100
10:07 AM $70.50 Up $0.14 $70.50 $70.35 400
10:05 AM $70.36 Down $ -0.12 $70.43 $70.36 300
10:05 AM $70.36 Up $0.00 $70.43 $70.36 0
10:04 AM $70.48 Down $ -0.12 $70.48 $70.37 300
10:03 AM $70.60 Down $ -0.15 $70.60 $70.60 100
10:02 AM $70.75 Down $ -0.31 $70.75 $70.75 100
09:57 AM $71.06 Up $0.10 $71.19 $71.06 200
09:57 AM $71.06 Up $0.00 $71.19 $71.06 0
09:57 AM $71.06 Up $0.00 $71.19 $71.06 0
09:57 AM $71.06 Up $0.00 $71.19 $71.06 0
09:57 AM $71.06 Up $0.00 $71.19 $71.06 0
09:55 AM $70.96 Down $ -0.13 $71.02 $70.96 200
09:55 AM $70.96 Up $0.00 $71.02 $70.96 0
09:51 AM $71.09 Up $0.09 $71.10 $71.09 200
09:51 AM $71.09 Up $0.00 $71.10 $71.09 0
09:51 AM $71.09 Up $0.00 $71.10 $71.09 0
09:51 AM $71.09 Up $0.00 $71.10 $71.09 0
09:49 AM $71.00 Up $0.24 $71.00 $71.00 100
09:49 AM $71.00 Up $0.00 $71.00 $71.00 0
09:48 AM $70.76 Down $ -0.25 $70.77 $70.76 200
09:46 AM $71.01 Down $ -0.04 $71.01 $70.95 600
09:46 AM $71.01 Up $0.00 $71.01 $70.95 0
09:44 AM $71.05 Down $ -0.28 $71.10 $71.05 200
09:44 AM $71.05 Up $0.00 $71.10 $71.05 0
09:43 AM $71.33 Up $0.05 $71.33 $71.33 200
09:41 AM $71.28 Down $ -0.06 $71.31 $71.20 700
09:41 AM $71.28 Up $0.00 $71.31 $71.20 0
09:40 AM $71.34 Down $ -0.04 $71.36 $71.34 300
09:39 AM $71.38 Down $ -0.12 $71.38 $71.38 100
09:38 AM $71.50 Down $ -0.19 $71.50 $71.50 100
09:37 AM $71.69 Up $0.18 $71.69 $71.69 100
09:36 AM $71.51 Up $0.03 $71.51 $71.44 600
09:34 AM $71.48 Down $ -0.22 $71.48 $71.48 100
09:34 AM $71.48 Up $0.00 $71.48 $71.48 0
09:33 AM $71.70 Down $ -0.03 $71.70 $71.58 600
09:32 AM $71.73 Down $ -0.27 $72.01 $71.73 600
09:31 AM $72.00 Down $ -0.39 $72.20 $72.00 1,400
09:30 AM $72.39 Up $0.97 $72.61 $72.39 1,200
Previous close $71.42

One month history

Date Closing Opening High Low Volume
30-03-2023 $69.75 $69.87 $70.04 $69.16 45,800
29-03-2023 $71.42 $70.37 $71.68 $70.12 73,400
28-03-2023 $68.03 $69.60 $69.68 $67.98 95,700
27-03-2023 $67.61 $66.19 $68.05 $66.06 89,800
24-03-2023 $66.63 $66.34 $66.88 $65.92 34,700
23-03-2023 $66.56 $68.03 $68.12 $65.82 90,600
22-03-2023 $67.12 $67.12 $68.37 $66.84 116,200
21-03-2023 $68.28 $67.93 $69.44 $67.81 94,500
20-03-2023 $62.82 $63.62 $63.70 $62.48 57,100
17-03-2023 $62.15 $62.66 $63.36 $61.79 215,300
16-03-2023 $66.04 $64.26 $66.26 $63.95 125,100
15-03-2023 $64.88 $64.67 $65.00 $63.04 100,300
14-03-2023 $69.26 $71.49 $71.64 $68.25 119,000
13-03-2023 $72.25 $73.73 $73.82 $71.90 77,400
10-03-2023 $75.26 $75.77 $76.84 $74.71 79,500
09-03-2023 $77.26 $78.51 $79.41 $76.62 100,100
08-03-2023 $79.61 $81.22 $81.22 $78.99 122,100
07-03-2023 $81.14 $81.06 $81.96 $80.64 68,700
06-03-2023 $82.15 $80.66 $82.60 $80.66 58,900
03-03-2023 $81.58 $81.43 $82.30 $81.00 98,700
02-03-2023 $80.41 $78.75 $80.47 $78.67 85,300
01-03-2023 $79.27 $79.68 $79.73 $78.73 43,300
28-02-2023 $77.80 $79.10 $79.25 $77.78 64,800
27-02-2023 $78.22 $78.25 $78.93 $77.77 43,600
24-02-2023 $77.32 $75.84 $77.65 $75.84 46,800
23-02-2023 $77.07 $75.30 $77.23 $74.92 68,500
22-02-2023 $75.38 $75.55 $75.92 $75.00 99,100
21-02-2023 $76.92 $78.92 $79.03 $76.70 86,200
17-02-2023 $80.14 $83.23 $83.47 $80.14 119,300
16-02-2023 $84.07 $83.05 $84.70 $82.95 108,500
Graphs are not available, please refer to the detailed table
Back to top