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