Quotes and Market Data
Find a quote
PRECISION DRILLING CORPORATION
64.45 Down -0.63 (-0.98 %)
Delayed : 2025/03/21 17:40:00
- Previous close $65.08
- Opening $64.75
- Price Ask $64.39
- Price Bid $64.39
- Size Bid 3
- Size Ask 12
- Today High $64.94
- Today Low $63.75
- 52 Weeks High $109.20
- 52 Weeks Low $62.16
- Volume 102,078
Fundamentals
- P/E Ratio : 8.25
- Earnings/Share : 0.48
- Dividends/Share : $1.40
- Current Div. Yield : N/A
- Market Cap (M) : 879.41
- Shares Out (M) : 13.64
- Exchange : XTSE
- Ex Dividend Date : 2015/11/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $64.45 | Up $0.01 | $64.45 | $64.45 | 18,700 |
| 03:59 PM | $64.44 | Down $ -0.04 | $64.49 | $64.44 | 4,600 |
| 03:58 PM | $64.48 | Up $0.00 | $64.48 | $64.45 | 900 |
| 03:57 PM | $64.48 | Up $0.01 | $64.51 | $64.47 | 900 |
| 03:56 PM | $64.47 | Down $ -0.05 | $64.53 | $64.47 | 600 |
| 03:55 PM | $64.52 | Up $0.00 | $64.63 | $64.48 | 3,100 |
| 03:54 PM | $64.52 | Down $ -0.07 | $64.52 | $64.52 | 100 |
| 03:52 PM | $64.59 | Up $0.06 | $64.59 | $64.53 | 1,000 |
| 03:52 PM | $64.59 | Up $0.00 | $64.59 | $64.53 | 0 |
| 03:51 PM | $64.53 | Down $ -0.01 | $64.62 | $64.52 | 700 |
| 03:50 PM | $64.54 | Up $0.00 | $64.63 | $64.54 | 700 |
| 03:49 PM | $64.54 | Down $ -0.25 | $64.77 | $64.54 | 1,700 |
| 03:48 PM | $64.79 | Up $0.11 | $64.79 | $64.77 | 200 |
| 03:47 PM | $64.68 | Down $ -0.04 | $64.77 | $64.67 | 700 |
| 03:46 PM | $64.72 | Up $0.02 | $64.78 | $64.72 | 200 |
| 03:43 PM | $64.70 | Down $ -0.12 | $64.83 | $64.70 | 700 |
| 03:43 PM | $64.70 | Up $0.00 | $64.83 | $64.70 | 0 |
| 03:43 PM | $64.70 | Up $0.00 | $64.83 | $64.70 | 0 |
| 03:41 PM | $64.82 | Up $0.08 | $64.82 | $64.74 | 700 |
| 03:41 PM | $64.82 | Up $0.00 | $64.82 | $64.74 | 0 |
| 03:40 PM | $64.74 | Down $ -0.08 | $64.79 | $64.74 | 500 |
| 03:39 PM | $64.81 | Up $0.03 | $64.81 | $64.80 | 300 |
| 03:38 PM | $64.78 | Up $0.01 | $64.78 | $64.77 | 600 |
| 03:36 PM | $64.77 | Up $0.00 | $64.77 | $64.76 | 200 |
| 03:36 PM | $64.77 | Up $0.00 | $64.77 | $64.76 | 0 |
| 03:35 PM | $64.77 | Down $ -0.01 | $64.77 | $64.77 | 100 |
| 03:34 PM | $64.78 | Up $0.02 | $64.78 | $64.78 | 200 |
| 03:32 PM | $64.76 | Down $ -0.04 | $64.76 | $64.76 | 100 |
| 03:32 PM | $64.76 | Up $0.00 | $64.76 | $64.76 | 0 |
| 03:31 PM | $64.80 | Up $0.07 | $64.80 | $64.72 | 900 |
| 03:30 PM | $64.73 | Up $0.07 | $64.74 | $64.65 | 2,400 |
| 03:29 PM | $64.66 | Down $ -0.11 | $64.67 | $64.66 | 500 |
| 03:28 PM | $64.77 | Up $0.02 | $64.77 | $64.76 | 400 |
| 03:27 PM | $64.75 | Up $0.12 | $64.75 | $64.66 | 1,600 |
| 03:26 PM | $64.63 | Down $ -0.22 | $64.81 | $64.63 | 4,300 |
| 03:21 PM | $64.85 | Down $ -0.01 | $64.85 | $64.85 | 100 |
| 03:21 PM | $64.85 | Up $0.00 | $64.85 | $64.85 | 0 |
| 03:21 PM | $64.85 | Up $0.00 | $64.85 | $64.85 | 0 |
| 03:21 PM | $64.85 | Up $0.00 | $64.85 | $64.85 | 0 |
| 03:21 PM | $64.85 | Up $0.00 | $64.85 | $64.85 | 0 |
| 03:20 PM | $64.86 | Down $ -0.03 | $64.86 | $64.86 | 100 |
| 03:17 PM | $64.89 | Down $ -0.02 | $64.89 | $64.89 | 100 |
| 03:17 PM | $64.89 | Up $0.00 | $64.89 | $64.89 | 0 |
| 03:17 PM | $64.89 | Up $0.00 | $64.89 | $64.89 | 0 |
| 03:16 PM | $64.91 | Down $ -0.03 | $64.91 | $64.91 | 100 |
| 03:13 PM | $64.94 | Up $0.02 | $64.94 | $64.94 | 200 |
| 03:13 PM | $64.94 | Up $0.00 | $64.94 | $64.94 | 0 |
| 03:13 PM | $64.94 | Up $0.00 | $64.94 | $64.94 | 0 |
| 03:12 PM | $64.92 | Up $0.14 | $64.92 | $64.72 | 2,400 |
| 03:10 PM | $64.78 | Down $ -0.04 | $64.78 | $64.78 | 100 |
| 03:10 PM | $64.78 | Up $0.00 | $64.78 | $64.78 | 0 |
| 03:09 PM | $64.82 | Down $ -0.01 | $64.82 | $64.82 | 200 |
| 03:06 PM | $64.83 | Down $ -0.02 | $64.87 | $64.83 | 300 |
| 03:06 PM | $64.83 | Up $0.00 | $64.87 | $64.83 | 0 |
| 03:06 PM | $64.83 | Up $0.00 | $64.87 | $64.83 | 0 |
| 03:03 PM | $64.85 | Up $0.00 | $64.85 | $64.82 | 200 |
| 03:03 PM | $64.85 | Up $0.00 | $64.85 | $64.82 | 0 |
| 03:03 PM | $64.85 | Up $0.00 | $64.85 | $64.82 | 0 |
| 03:02 PM | $64.85 | Up $0.02 | $64.85 | $64.85 | 100 |
| 03:01 PM | $64.83 | Up $0.08 | $64.83 | $64.83 | 100 |
| 03:00 PM | $64.75 | Down $ -0.01 | $64.75 | $64.75 | 800 |
| 02:59 PM | $64.76 | Down $ -0.09 | $64.76 | $64.76 | 100 |
| 02:58 PM | $64.85 | Up $0.05 | $64.85 | $64.85 | 200 |
| 02:53 PM | $64.80 | Up $0.03 | $64.80 | $64.80 | 100 |
| 02:53 PM | $64.80 | Up $0.00 | $64.80 | $64.80 | 0 |
| 02:53 PM | $64.80 | Up $0.00 | $64.80 | $64.80 | 0 |
| 02:53 PM | $64.80 | Up $0.00 | $64.80 | $64.80 | 0 |
| 02:53 PM | $64.80 | Up $0.00 | $64.80 | $64.80 | 0 |
| 02:51 PM | $64.77 | Down $ -0.07 | $64.77 | $64.77 | 100 |
| 02:51 PM | $64.77 | Up $0.00 | $64.77 | $64.77 | 0 |
| 02:46 PM | $64.84 | Down $ -0.02 | $64.84 | $64.84 | 200 |
| 02:46 PM | $64.84 | Up $0.00 | $64.84 | $64.84 | 0 |
| 02:46 PM | $64.84 | Up $0.00 | $64.84 | $64.84 | 0 |
| 02:46 PM | $64.84 | Up $0.00 | $64.84 | $64.84 | 0 |
| 02:46 PM | $64.84 | Up $0.00 | $64.84 | $64.84 | 0 |
| 02:42 PM | $64.86 | Down $ -0.05 | $64.86 | $64.86 | 200 |
| 02:42 PM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 02:42 PM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 02:42 PM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 02:40 PM | $64.91 | Up $0.02 | $64.91 | $64.90 | 300 |
| 02:40 PM | $64.91 | Up $0.00 | $64.91 | $64.90 | 0 |
| 02:38 PM | $64.89 | Up $0.01 | $64.89 | $64.89 | 100 |
| 02:38 PM | $64.89 | Up $0.00 | $64.89 | $64.89 | 0 |
| 02:37 PM | $64.88 | Up $0.06 | $64.88 | $64.84 | 400 |
| 02:33 PM | $64.82 | Up $0.06 | $64.82 | $64.75 | 1,400 |
| 02:33 PM | $64.82 | Up $0.00 | $64.82 | $64.75 | 0 |
| 02:33 PM | $64.82 | Up $0.00 | $64.82 | $64.75 | 0 |
| 02:33 PM | $64.82 | Up $0.00 | $64.82 | $64.75 | 0 |
| 02:32 PM | $64.76 | Up $0.07 | $64.76 | $64.76 | 100 |
| 02:31 PM | $64.69 | Up $0.00 | $64.69 | $64.69 | 200 |
| 02:28 PM | $64.69 | Up $0.00 | $64.70 | $64.69 | 700 |
| 02:28 PM | $64.69 | Up $0.00 | $64.70 | $64.69 | 0 |
| 02:28 PM | $64.69 | Up $0.00 | $64.70 | $64.69 | 0 |
| 02:26 PM | $64.69 | Up $0.01 | $64.69 | $64.69 | 100 |
| 02:26 PM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 02:24 PM | $64.68 | Down $ -0.01 | $64.69 | $64.68 | 200 |
| 02:24 PM | $64.68 | Up $0.00 | $64.69 | $64.68 | 0 |
| 02:22 PM | $64.69 | Up $0.16 | $64.69 | $64.67 | 700 |
| 02:22 PM | $64.69 | Up $0.00 | $64.69 | $64.67 | 0 |
| 02:20 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 100 |
| 02:20 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:11 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 100 |
| 02:11 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:11 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:11 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:11 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:11 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:11 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:11 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:11 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:06 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 100 |
| 02:06 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:06 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:06 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:06 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:02 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 100 |
| 02:02 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:02 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 02:02 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 01:59 PM | $64.53 | Down $ -0.12 | $64.53 | $64.53 | 100 |
| 01:59 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 01:59 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 01:58 PM | $64.65 | Up $0.00 | $64.65 | $64.65 | 1,600 |
| 01:57 PM | $64.65 | Up $0.00 | $64.65 | $64.64 | 1,500 |
| 01:54 PM | $64.65 | Down $ -0.05 | $64.65 | $64.65 | 200 |
| 01:54 PM | $64.65 | Up $0.00 | $64.65 | $64.65 | 0 |
| 01:54 PM | $64.65 | Up $0.00 | $64.65 | $64.65 | 0 |
| 01:53 PM | $64.71 | Up $0.11 | $64.74 | $64.71 | 600 |
| 01:50 PM | $64.60 | Down $ -0.10 | $64.69 | $64.60 | 1,000 |
| 01:50 PM | $64.60 | Up $0.00 | $64.69 | $64.60 | 0 |
| 01:50 PM | $64.60 | Up $0.00 | $64.69 | $64.60 | 0 |
| 01:45 PM | $64.70 | Up $0.02 | $64.70 | $64.70 | 100 |
| 01:45 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 0 |
| 01:45 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 0 |
| 01:45 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 0 |
| 01:45 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 0 |
| 01:43 PM | $64.68 | Up $0.14 | $64.68 | $64.61 | 500 |
| 01:43 PM | $64.68 | Up $0.00 | $64.68 | $64.61 | 0 |
| 01:38 PM | $64.54 | Up $0.05 | $64.54 | $64.50 | 300 |
| 01:38 PM | $64.54 | Up $0.00 | $64.54 | $64.50 | 0 |
| 01:38 PM | $64.54 | Up $0.00 | $64.54 | $64.50 | 0 |
| 01:38 PM | $64.54 | Up $0.00 | $64.54 | $64.50 | 0 |
| 01:38 PM | $64.54 | Up $0.00 | $64.54 | $64.50 | 0 |
| 01:31 PM | $64.49 | Up $0.00 | $64.49 | $64.49 | 200 |
| 01:31 PM | $64.49 | Up $0.00 | $64.49 | $64.49 | 0 |
| 01:31 PM | $64.49 | Up $0.00 | $64.49 | $64.49 | 0 |
| 01:31 PM | $64.49 | Up $0.00 | $64.49 | $64.49 | 0 |
| 01:31 PM | $64.49 | Up $0.00 | $64.49 | $64.49 | 0 |
| 01:31 PM | $64.49 | Up $0.00 | $64.49 | $64.49 | 0 |
| 01:31 PM | $64.49 | Up $0.00 | $64.49 | $64.49 | 0 |
| 01:25 PM | $64.49 | Down $ -0.09 | $64.50 | $64.49 | 300 |
| 01:25 PM | $64.49 | Up $0.00 | $64.50 | $64.49 | 0 |
| 01:25 PM | $64.49 | Up $0.00 | $64.50 | $64.49 | 0 |
| 01:25 PM | $64.49 | Up $0.00 | $64.50 | $64.49 | 0 |
| 01:25 PM | $64.49 | Up $0.00 | $64.50 | $64.49 | 0 |
| 01:25 PM | $64.49 | Up $0.00 | $64.50 | $64.49 | 0 |
| 01:24 PM | $64.58 | Up $0.07 | $64.58 | $64.58 | 300 |
| 01:22 PM | $64.51 | Up $0.02 | $64.51 | $64.51 | 100 |
| 01:22 PM | $64.51 | Up $0.00 | $64.51 | $64.51 | 0 |
| 01:14 PM | $64.49 | Down $ -0.02 | $64.50 | $64.49 | 600 |
| 01:14 PM | $64.49 | Up $0.00 | $64.50 | $64.49 | 0 |
| 01:14 PM | $64.49 | Up $0.00 | $64.50 | $64.49 | 0 |
| 01:14 PM | $64.49 | Up $0.00 | $64.50 | $64.49 | 0 |
| 01:14 PM | $64.49 | Up $0.00 | $64.50 | $64.49 | 0 |
| 01:14 PM | $64.49 | Up $0.00 | $64.50 | $64.49 | 0 |
| 01:14 PM | $64.49 | Up $0.00 | $64.50 | $64.49 | 0 |
| 01:14 PM | $64.49 | Up $0.00 | $64.50 | $64.49 | 0 |
| 01:12 PM | $64.51 | Down $ -0.01 | $64.51 | $64.51 | 100 |
| 01:12 PM | $64.51 | Up $0.00 | $64.51 | $64.51 | 0 |
| 01:11 PM | $64.52 | Down $ -0.11 | $64.52 | $64.52 | 100 |
| 01:03 PM | $64.63 | Down $ -0.09 | $64.63 | $64.63 | 500 |
| 01:03 PM | $64.63 | Up $0.00 | $64.63 | $64.63 | 0 |
| 01:03 PM | $64.63 | Up $0.00 | $64.63 | $64.63 | 0 |
| 01:03 PM | $64.63 | Up $0.00 | $64.63 | $64.63 | 0 |
| 01:03 PM | $64.63 | Up $0.00 | $64.63 | $64.63 | 0 |
| 01:03 PM | $64.63 | Up $0.00 | $64.63 | $64.63 | 0 |
| 01:03 PM | $64.63 | Up $0.00 | $64.63 | $64.63 | 0 |
| 01:03 PM | $64.63 | Up $0.00 | $64.63 | $64.63 | 0 |
| 12:55 PM | $64.72 | Up $0.14 | $64.72 | $64.63 | 400 |
| 12:55 PM | $64.72 | Up $0.00 | $64.72 | $64.63 | 0 |
| 12:55 PM | $64.72 | Up $0.00 | $64.72 | $64.63 | 0 |
| 12:55 PM | $64.72 | Up $0.00 | $64.72 | $64.63 | 0 |
| 12:55 PM | $64.72 | Up $0.00 | $64.72 | $64.63 | 0 |
| 12:55 PM | $64.72 | Up $0.00 | $64.72 | $64.63 | 0 |
| 12:55 PM | $64.72 | Up $0.00 | $64.72 | $64.63 | 0 |
| 12:55 PM | $64.72 | Up $0.00 | $64.72 | $64.63 | 0 |
| 12:54 PM | $64.58 | Up $0.00 | $64.58 | $64.58 | 300 |
| 12:50 PM | $64.58 | Down $ -0.08 | $64.58 | $64.58 | 100 |
| 12:50 PM | $64.58 | Up $0.00 | $64.58 | $64.58 | 0 |
| 12:50 PM | $64.58 | Up $0.00 | $64.58 | $64.58 | 0 |
| 12:50 PM | $64.58 | Up $0.00 | $64.58 | $64.58 | 0 |
| 12:47 PM | $64.66 | Up $0.04 | $64.66 | $64.66 | 300 |
| 12:47 PM | $64.66 | Up $0.00 | $64.66 | $64.66 | 0 |
| 12:47 PM | $64.66 | Up $0.00 | $64.66 | $64.66 | 0 |
| 12:46 PM | $64.62 | Down $ -0.02 | $64.62 | $64.62 | 100 |
| 12:43 PM | $64.64 | Up $0.05 | $64.65 | $64.64 | 500 |
| 12:43 PM | $64.64 | Up $0.00 | $64.65 | $64.64 | 0 |
| 12:43 PM | $64.64 | Up $0.00 | $64.65 | $64.64 | 0 |
| 12:18 PM | $64.59 | Up $0.03 | $64.59 | $64.59 | 200 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:17 PM | $64.56 | Up $0.03 | $64.56 | $64.56 | 200 |
| 12:12 PM | $64.53 | Up $0.01 | $64.58 | $64.53 | 400 |
| 12:12 PM | $64.53 | Up $0.00 | $64.58 | $64.53 | 0 |
| 12:12 PM | $64.53 | Up $0.00 | $64.58 | $64.53 | 0 |
| 12:12 PM | $64.53 | Up $0.00 | $64.58 | $64.53 | 0 |
| 12:12 PM | $64.53 | Up $0.00 | $64.58 | $64.53 | 0 |
| 12:05 PM | $64.52 | Up $0.09 | $64.52 | $64.44 | 800 |
| 12:05 PM | $64.52 | Up $0.00 | $64.52 | $64.44 | 0 |
| 12:05 PM | $64.52 | Up $0.00 | $64.52 | $64.44 | 0 |
| 12:05 PM | $64.52 | Up $0.00 | $64.52 | $64.44 | 0 |
| 12:05 PM | $64.52 | Up $0.00 | $64.52 | $64.44 | 0 |
| 12:05 PM | $64.52 | Up $0.00 | $64.52 | $64.44 | 0 |
| 12:05 PM | $64.52 | Up $0.00 | $64.52 | $64.44 | 0 |
| 12:01 PM | $64.43 | Up $0.15 | $64.43 | $64.43 | 100 |
| 12:01 PM | $64.43 | Up $0.00 | $64.43 | $64.43 | 0 |
| 12:01 PM | $64.43 | Up $0.00 | $64.43 | $64.43 | 0 |
| 12:01 PM | $64.43 | Up $0.00 | $64.43 | $64.43 | 0 |
| 11:58 AM | $64.28 | Down $ -0.01 | $64.28 | $64.28 | 200 |
| 11:58 AM | $64.28 | Up $0.00 | $64.28 | $64.28 | 0 |
| 11:58 AM | $64.28 | Up $0.00 | $64.28 | $64.28 | 0 |
| 11:57 AM | $64.29 | Down $ -0.15 | $64.29 | $64.29 | 100 |
| 11:54 AM | $64.44 | Up $0.09 | $64.44 | $64.44 | 100 |
| 11:54 AM | $64.44 | Up $0.00 | $64.44 | $64.44 | 0 |
| 11:54 AM | $64.44 | Up $0.00 | $64.44 | $64.44 | 0 |
| 11:51 AM | $64.35 | Down $ -0.01 | $64.35 | $64.35 | 100 |
| 11:51 AM | $64.35 | Up $0.00 | $64.35 | $64.35 | 0 |
| 11:51 AM | $64.35 | Up $0.00 | $64.35 | $64.35 | 0 |
| 11:50 AM | $64.36 | Up $0.04 | $64.36 | $64.27 | 1,200 |
| 11:47 AM | $64.32 | Up $0.11 | $64.32 | $64.27 | 800 |
| 11:47 AM | $64.32 | Up $0.00 | $64.32 | $64.27 | 0 |
| 11:47 AM | $64.32 | Up $0.00 | $64.32 | $64.27 | 0 |
| 11:44 AM | $64.21 | Up $0.07 | $64.21 | $64.18 | 1,100 |
| 11:44 AM | $64.21 | Up $0.00 | $64.21 | $64.18 | 0 |
| 11:44 AM | $64.21 | Up $0.00 | $64.21 | $64.18 | 0 |
| 11:41 AM | $64.14 | Down $ -0.04 | $64.14 | $64.14 | 300 |
| 11:41 AM | $64.14 | Up $0.00 | $64.14 | $64.14 | 0 |
| 11:41 AM | $64.14 | Up $0.00 | $64.14 | $64.14 | 0 |
| 11:37 AM | $64.18 | Up $0.19 | $64.18 | $64.09 | 2,300 |
| 11:37 AM | $64.18 | Up $0.00 | $64.18 | $64.09 | 0 |
| 11:37 AM | $64.18 | Up $0.00 | $64.18 | $64.09 | 0 |
| 11:37 AM | $64.18 | Up $0.00 | $64.18 | $64.09 | 0 |
| 11:36 AM | $63.99 | Up $0.12 | $63.99 | $63.90 | 300 |
| 11:35 AM | $63.87 | Up $0.01 | $63.87 | $63.87 | 100 |
| 11:34 AM | $63.86 | Down $ -0.18 | $64.00 | $63.86 | 1,200 |
| 11:31 AM | $64.04 | Up $0.01 | $64.04 | $64.04 | 300 |
| 11:31 AM | $64.04 | Up $0.00 | $64.04 | $64.04 | 0 |
| 11:31 AM | $64.04 | Up $0.00 | $64.04 | $64.04 | 0 |
| 11:29 AM | $64.03 | Down $ -0.12 | $64.03 | $64.03 | 100 |
| 11:29 AM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 11:25 AM | $64.15 | Up $0.05 | $64.15 | $64.11 | 500 |
| 11:25 AM | $64.15 | Up $0.00 | $64.15 | $64.11 | 0 |
| 11:25 AM | $64.15 | Up $0.00 | $64.15 | $64.11 | 0 |
| 11:25 AM | $64.15 | Up $0.00 | $64.15 | $64.11 | 0 |
| 11:20 AM | $64.10 | Down $ -0.09 | $64.10 | $64.10 | 200 |
| 11:20 AM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 11:20 AM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 11:20 AM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 11:20 AM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 11:18 AM | $64.19 | Down $ -0.12 | $64.22 | $64.19 | 600 |
| 11:18 AM | $64.19 | Up $0.00 | $64.22 | $64.19 | 0 |
| 11:17 AM | $64.31 | Up $0.15 | $64.31 | $64.25 | 600 |
| 11:15 AM | $64.16 | Down $ -0.14 | $64.17 | $64.16 | 1,000 |
| 11:15 AM | $64.16 | Up $0.00 | $64.17 | $64.16 | 0 |
| 11:12 AM | $64.30 | Down $ -0.06 | $64.31 | $64.30 | 3,600 |
| 11:12 AM | $64.30 | Up $0.00 | $64.31 | $64.30 | 0 |
| 11:12 AM | $64.30 | Up $0.00 | $64.31 | $64.30 | 0 |
| 11:08 AM | $64.36 | Up $0.04 | $64.36 | $64.35 | 300 |
| 11:08 AM | $64.36 | Up $0.00 | $64.36 | $64.35 | 0 |
| 11:08 AM | $64.36 | Up $0.00 | $64.36 | $64.35 | 0 |
| 11:08 AM | $64.36 | Up $0.00 | $64.36 | $64.35 | 0 |
| 11:07 AM | $64.32 | Up $0.31 | $64.32 | $64.15 | 900 |
| 10:56 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 100 |
| 10:56 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:56 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:56 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:56 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:56 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:56 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:56 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:56 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:56 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:56 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:49 AM | $64.01 | Down $ -0.01 | $64.01 | $64.01 | 100 |
| 10:49 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:49 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:49 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:49 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:49 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:49 AM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 10:46 AM | $64.01 | Up $0.09 | $64.02 | $64.00 | 400 |
| 10:46 AM | $64.01 | Up $0.00 | $64.02 | $64.00 | 0 |
| 10:46 AM | $64.01 | Up $0.00 | $64.02 | $64.00 | 0 |
| 10:41 AM | $63.92 | Up $0.17 | $63.92 | $63.92 | 300 |
| 10:41 AM | $63.92 | Up $0.00 | $63.92 | $63.92 | 0 |
| 10:41 AM | $63.92 | Up $0.00 | $63.92 | $63.92 | 0 |
| 10:41 AM | $63.92 | Up $0.00 | $63.92 | $63.92 | 0 |
| 10:41 AM | $63.92 | Up $0.00 | $63.92 | $63.92 | 0 |
| 10:40 AM | $63.75 | Down $ -0.09 | $63.78 | $63.75 | 1,000 |
| 10:39 AM | $63.84 | Down $ -0.06 | $63.84 | $63.84 | 100 |
| 10:37 AM | $63.90 | Up $0.00 | $63.92 | $63.90 | 500 |
| 10:37 AM | $63.90 | Up $0.00 | $63.92 | $63.90 | 0 |
| 10:35 AM | $63.90 | Down $ -0.11 | $63.90 | $63.90 | 100 |
| 10:35 AM | $63.90 | Up $0.00 | $63.90 | $63.90 | 0 |
| 10:31 AM | $64.01 | Up $0.02 | $64.03 | $64.00 | 1,600 |
| 10:31 AM | $64.01 | Up $0.00 | $64.03 | $64.00 | 0 |
| 10:31 AM | $64.01 | Up $0.00 | $64.03 | $64.00 | 0 |
| 10:31 AM | $64.01 | Up $0.00 | $64.03 | $64.00 | 0 |
| 10:30 AM | $63.99 | Down $ -0.02 | $63.99 | $63.93 | 300 |
| 10:18 AM | $64.01 | Up $0.16 | $64.01 | $64.00 | 300 |
| 10:18 AM | $64.01 | Up $0.00 | $64.01 | $64.00 | 0 |
| 10:18 AM | $64.01 | Up $0.00 | $64.01 | $64.00 | 0 |
| 10:18 AM | $64.01 | Up $0.00 | $64.01 | $64.00 | 0 |
| 10:18 AM | $64.01 | Up $0.00 | $64.01 | $64.00 | 0 |
| 10:18 AM | $64.01 | Up $0.00 | $64.01 | $64.00 | 0 |
| 10:18 AM | $64.01 | Up $0.00 | $64.01 | $64.00 | 0 |
| 10:18 AM | $64.01 | Up $0.00 | $64.01 | $64.00 | 0 |
| 10:18 AM | $64.01 | Up $0.00 | $64.01 | $64.00 | 0 |
| 10:18 AM | $64.01 | Up $0.00 | $64.01 | $64.00 | 0 |
| 10:18 AM | $64.01 | Up $0.00 | $64.01 | $64.00 | 0 |
| 10:18 AM | $64.01 | Up $0.00 | $64.01 | $64.00 | 0 |
| 10:16 AM | $63.85 | Down $ -0.12 | $63.85 | $63.85 | 100 |
| 10:16 AM | $63.85 | Up $0.00 | $63.85 | $63.85 | 0 |
| 10:15 AM | $63.97 | Up $0.01 | $63.97 | $63.97 | 300 |
| 10:13 AM | $63.96 | Up $0.12 | $63.96 | $63.96 | 100 |
| 10:13 AM | $63.96 | Up $0.00 | $63.96 | $63.96 | 0 |
| 10:12 AM | $63.84 | Up $0.02 | $63.84 | $63.84 | 100 |
| 10:11 AM | $63.82 | Down $ -0.08 | $63.82 | $63.82 | 200 |
| 10:10 AM | $63.90 | Down $ -0.10 | $63.90 | $63.90 | 600 |
| 10:09 AM | $64.00 | Up $0.00 | $64.00 | $64.00 | 300 |
| 10:05 AM | $64.00 | Down $ -0.40 | $64.00 | $63.94 | 200 |
| 10:05 AM | $64.00 | Up $0.00 | $64.00 | $63.94 | 0 |
| 10:05 AM | $64.00 | Up $0.00 | $64.00 | $63.94 | 0 |
| 10:05 AM | $64.00 | Up $0.00 | $64.00 | $63.94 | 0 |
| 09:59 AM | $64.40 | Up $0.22 | $64.40 | $64.27 | 300 |
| 09:59 AM | $64.40 | Up $0.00 | $64.40 | $64.27 | 0 |
| 09:59 AM | $64.40 | Up $0.00 | $64.40 | $64.27 | 0 |
| 09:59 AM | $64.40 | Up $0.00 | $64.40 | $64.27 | 0 |
| 09:59 AM | $64.40 | Up $0.00 | $64.40 | $64.27 | 0 |
| 09:59 AM | $64.40 | Up $0.00 | $64.40 | $64.27 | 0 |
| 09:57 AM | $64.18 | Down $ -0.05 | $64.28 | $64.18 | 200 |
| 09:57 AM | $64.18 | Up $0.00 | $64.28 | $64.18 | 0 |
| 09:55 AM | $64.23 | Up $0.09 | $64.23 | $64.16 | 900 |
| 09:55 AM | $64.23 | Up $0.00 | $64.23 | $64.16 | 0 |
| 09:53 AM | $64.14 | Up $0.14 | $64.14 | $63.90 | 400 |
| 09:53 AM | $64.14 | Up $0.00 | $64.14 | $63.90 | 0 |
| 09:52 AM | $64.00 | Down $ -0.18 | $64.19 | $64.00 | 2,000 |
| 09:49 AM | $64.18 | Down $ -0.12 | $64.18 | $64.18 | 100 |
| 09:49 AM | $64.18 | Up $0.00 | $64.18 | $64.18 | 0 |
| 09:49 AM | $64.18 | Up $0.00 | $64.18 | $64.18 | 0 |
| 09:48 AM | $64.30 | Up $0.20 | $64.30 | $64.30 | 100 |
| 09:37 AM | $64.10 | Down $ -0.65 | $64.32 | $64.10 | 1,700 |
| 09:37 AM | $64.10 | Up $0.00 | $64.32 | $64.10 | 0 |
| 09:37 AM | $64.10 | Up $0.00 | $64.32 | $64.10 | 0 |
| 09:37 AM | $64.10 | Up $0.00 | $64.32 | $64.10 | 0 |
| 09:37 AM | $64.10 | Up $0.00 | $64.32 | $64.10 | 0 |
| 09:37 AM | $64.10 | Up $0.00 | $64.32 | $64.10 | 0 |
| 09:37 AM | $64.10 | Up $0.00 | $64.32 | $64.10 | 0 |
| 09:37 AM | $64.10 | Up $0.00 | $64.32 | $64.10 | 0 |
| 09:37 AM | $64.10 | Up $0.00 | $64.32 | $64.10 | 0 |
| 09:37 AM | $64.10 | Up $0.00 | $64.32 | $64.10 | 0 |
| 09:37 AM | $64.10 | Up $0.00 | $64.32 | $64.10 | 0 |
| 09:30 AM | $64.75 | Down $ -0.33 | $64.75 | $64.75 | 1,300 |
| 09:30 AM | $64.75 | Up $0.00 | $64.75 | $64.75 | 0 |
| 09:30 AM | $64.75 | Up $0.00 | $64.75 | $64.75 | 0 |
| 09:30 AM | $64.75 | Up $0.00 | $64.75 | $64.75 | 0 |
| 09:30 AM | $64.75 | Up $0.00 | $64.75 | $64.75 | 0 |
| 09:30 AM | $64.75 | Up $0.00 | $64.75 | $64.75 | 0 |
| 09:30 AM | $64.75 | Up $0.00 | $64.75 | $64.75 | 0 |
| Previous close | $65.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-03-2025 | $62.54 | $63.08 | $63.12 | $62.16 | 107,700 |
| 12-03-2025 | $63.93 | $63.83 | $64.24 | $63.52 | 89,200 |
| 11-03-2025 | $63.18 | $62.46 | $63.26 | $62.30 | 82,100 |
| 10-03-2025 | $63.46 | $63.13 | $63.84 | $62.49 | 99,800 |
| 07-03-2025 | $66.64 | $68.36 | $68.39 | $66.52 | 98,300 |
| 06-03-2025 | $66.29 | $66.70 | $67.49 | $65.62 | 124,000 |
| 05-03-2025 | $65.54 | $65.17 | $66.35 | $64.20 | 171,000 |
| 04-03-2025 | $65.79 | $63.97 | $66.06 | $63.24 | 242,100 |
| 03-03-2025 | $66.77 | $70.66 | $70.99 | $66.23 | 192,000 |
| 28-02-2025 | $71.75 | $71.93 | $71.96 | $71.00 | 91,600 |
| 27-02-2025 | $72.50 | $73.29 | $73.89 | $72.50 | 109,100 |
| 26-02-2025 | $72.58 | $74.19 | $74.26 | $72.50 | 156,700 |
| 25-02-2025 | $74.25 | $74.94 | $75.22 | $73.80 | 142,400 |
| 24-02-2025 | $76.12 | $76.20 | $76.59 | $75.88 | 57,500 |
| 21-02-2025 | $76.75 | $76.69 | $77.05 | $76.00 | 153,400 |
| 20-02-2025 | $77.80 | $77.19 | $77.91 | $76.55 | 56,900 |
| 19-02-2025 | $78.02 | $77.93 | $78.56 | $77.50 | 68,200 |
| 18-02-2025 | $77.99 | $78.36 | $78.83 | $77.17 | 140,600 |
| 14-02-2025 | $77.47 | $78.85 | $79.24 | $77.02 | 131,500 |
| 13-02-2025 | $79.04 | $80.53 | $81.41 | $78.98 | 166,200 |
| 12-02-2025 | $80.35 | $81.07 | $81.37 | $80.00 | 65,200 |
| 11-02-2025 | $81.36 | $82.84 | $82.92 | $81.18 | 64,300 |
| 10-02-2025 | $81.57 | $80.60 | $81.87 | $80.53 | 73,700 |
| 07-02-2025 | $80.03 | $81.51 | $81.51 | $80.01 | 104,900 |
| 06-02-2025 | $80.83 | $82.06 | $82.39 | $80.46 | 73,300 |
| 05-02-2025 | $83.00 | $83.33 | $83.55 | $82.85 | 39,000 |
| 04-02-2025 | $83.43 | $82.29 | $83.95 | $81.88 | 81,800 |
| 03-02-2025 | $80.96 | $82.19 | $82.29 | $80.53 | 145,900 |
| 31-01-2025 | $84.75 | $86.25 | $86.42 | $84.74 | 113,800 |
| 30-01-2025 | $87.04 | $86.77 | $87.50 | $85.80 | 69,700 |
Graphs are not available, please refer to the detailed table