Quotes and Market Data
Find a quote
PRECISION DRILLING CORPORATION
93.01 Down -0.50 (-0.54 %)
Delayed : 2024/04/24 16:00:01
- Previous close $93.51
- Opening $93.38
- Price Ask $93.01
- Price Bid $93.01
- Size Bid 9
- Size Ask 1
- Today High $94.44
- Today Low $92.10
- 52 Weeks High $104.90
- 52 Weeks Low $56.42
- Volume 138,669
Fundamentals
- P/E Ratio : 4.76
- Earnings/Share : 0.73
- Dividends/Share : $1.40
- Current Div. Yield : N/A
- Market Cap (M) : 1,346.65
- Shares Out (M) : 14.48
- Exchange : XTSE
- Ex Dividend Date : 2015/11/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $93.01 | Up $0.01 | $93.01 | $93.01 | 3,300 |
| 03:59 PM | $93.00 | Down $ -0.03 | $93.02 | $93.00 | 300 |
| 03:58 PM | $93.03 | Down $ -0.15 | $93.18 | $93.03 | 600 |
| 03:57 PM | $93.18 | Up $0.06 | $93.20 | $93.09 | 2,000 |
| 03:56 PM | $93.12 | Up $0.09 | $93.12 | $93.10 | 600 |
| 03:55 PM | $93.03 | Down $ -0.01 | $93.13 | $93.03 | 800 |
| 03:54 PM | $93.04 | Up $0.04 | $93.04 | $92.97 | 1,100 |
| 03:53 PM | $93.00 | Up $0.01 | $93.00 | $92.99 | 200 |
| 03:52 PM | $92.99 | Down $ -0.01 | $92.99 | $92.94 | 300 |
| 03:51 PM | $93.00 | Up $0.01 | $93.00 | $93.00 | 700 |
| 03:50 PM | $92.99 | Up $0.03 | $92.99 | $92.93 | 700 |
| 03:49 PM | $92.96 | Up $0.09 | $92.96 | $92.91 | 800 |
| 03:47 PM | $92.87 | Down $ -0.12 | $93.01 | $92.87 | 900 |
| 03:47 PM | $92.87 | Up $0.00 | $93.01 | $92.87 | 0 |
| 03:46 PM | $92.99 | Up $0.02 | $92.99 | $92.98 | 500 |
| 03:45 PM | $92.97 | Up $0.00 | $92.99 | $92.97 | 600 |
| 03:41 PM | $92.97 | Down $ -0.18 | $93.11 | $92.97 | 600 |
| 03:41 PM | $92.97 | Up $0.00 | $93.11 | $92.97 | 0 |
| 03:41 PM | $92.97 | Up $0.00 | $93.11 | $92.97 | 0 |
| 03:41 PM | $92.97 | Up $0.00 | $93.11 | $92.97 | 0 |
| 03:38 PM | $93.15 | Up $0.00 | $93.18 | $93.15 | 200 |
| 03:38 PM | $93.15 | Up $0.00 | $93.18 | $93.15 | 0 |
| 03:38 PM | $93.15 | Up $0.00 | $93.18 | $93.15 | 0 |
| 03:37 PM | $93.15 | Down $ -0.08 | $93.28 | $93.13 | 5,800 |
| 03:36 PM | $93.23 | Up $0.16 | $93.23 | $93.09 | 2,000 |
| 03:35 PM | $93.07 | Up $0.03 | $93.07 | $93.01 | 900 |
| 03:34 PM | $93.04 | Down $ -0.05 | $93.09 | $93.04 | 1,500 |
| 03:33 PM | $93.09 | Up $0.10 | $93.11 | $93.05 | 1,500 |
| 03:27 PM | $92.99 | Down $ -0.11 | $93.11 | $92.99 | 900 |
| 03:27 PM | $92.99 | Up $0.00 | $93.11 | $92.99 | 0 |
| 03:27 PM | $92.99 | Up $0.00 | $93.11 | $92.99 | 0 |
| 03:27 PM | $92.99 | Up $0.00 | $93.11 | $92.99 | 0 |
| 03:27 PM | $92.99 | Up $0.00 | $93.11 | $92.99 | 0 |
| 03:27 PM | $92.99 | Up $0.00 | $93.11 | $92.99 | 0 |
| 03:26 PM | $93.10 | Up $0.04 | $93.11 | $93.06 | 900 |
| 03:24 PM | $93.06 | Up $0.15 | $93.06 | $93.00 | 1,500 |
| 03:24 PM | $93.06 | Up $0.00 | $93.06 | $93.00 | 0 |
| 03:23 PM | $92.91 | Up $0.01 | $93.01 | $92.91 | 500 |
| 03:21 PM | $92.90 | Up $0.03 | $92.90 | $92.90 | 300 |
| 03:21 PM | $92.90 | Up $0.00 | $92.90 | $92.90 | 0 |
| 03:17 PM | $92.87 | Down $ -0.13 | $92.91 | $92.87 | 300 |
| 03:17 PM | $92.87 | Up $0.00 | $92.91 | $92.87 | 0 |
| 03:17 PM | $92.87 | Up $0.00 | $92.91 | $92.87 | 0 |
| 03:17 PM | $92.87 | Up $0.00 | $92.91 | $92.87 | 0 |
| 03:15 PM | $93.00 | Down $ -0.11 | $93.06 | $93.00 | 1,800 |
| 03:15 PM | $93.00 | Up $0.00 | $93.06 | $93.00 | 0 |
| 03:14 PM | $93.11 | Up $0.09 | $93.11 | $92.90 | 3,900 |
| 03:11 PM | $93.02 | Down $ -0.07 | $93.07 | $93.02 | 600 |
| 03:11 PM | $93.02 | Up $0.00 | $93.07 | $93.02 | 0 |
| 03:11 PM | $93.02 | Up $0.00 | $93.07 | $93.02 | 0 |
| 03:10 PM | $93.09 | Up $0.00 | $93.09 | $93.09 | 100 |
| 03:09 PM | $93.09 | Up $0.04 | $93.09 | $92.98 | 500 |
| 03:08 PM | $93.05 | Up $0.02 | $93.05 | $92.94 | 500 |
| 03:05 PM | $93.03 | Down $ -0.01 | $93.03 | $93.03 | 100 |
| 03:05 PM | $93.03 | Up $0.00 | $93.03 | $93.03 | 0 |
| 03:05 PM | $93.03 | Up $0.00 | $93.03 | $93.03 | 0 |
| 03:04 PM | $93.04 | Up $0.04 | $93.04 | $92.97 | 300 |
| 03:02 PM | $93.00 | Up $0.00 | $93.00 | $92.80 | 3,200 |
| 03:02 PM | $93.00 | Up $0.00 | $93.00 | $92.80 | 0 |
| 03:01 PM | $93.00 | Up $0.24 | $93.00 | $92.86 | 1,000 |
| 02:57 PM | $92.76 | Down $ -0.01 | $92.77 | $92.76 | 600 |
| 02:57 PM | $92.76 | Up $0.00 | $92.77 | $92.76 | 0 |
| 02:57 PM | $92.76 | Up $0.00 | $92.77 | $92.76 | 0 |
| 02:57 PM | $92.76 | Up $0.00 | $92.77 | $92.76 | 0 |
| 02:56 PM | $92.77 | Down $ -0.31 | $92.99 | $92.77 | 1,500 |
| 02:52 PM | $93.08 | Up $0.02 | $93.08 | $93.08 | 200 |
| 02:52 PM | $93.08 | Up $0.00 | $93.08 | $93.08 | 0 |
| 02:52 PM | $93.08 | Up $0.00 | $93.08 | $93.08 | 0 |
| 02:52 PM | $93.08 | Up $0.00 | $93.08 | $93.08 | 0 |
| 02:49 PM | $93.06 | Up $0.10 | $93.06 | $93.06 | 100 |
| 02:49 PM | $93.06 | Up $0.00 | $93.06 | $93.06 | 0 |
| 02:49 PM | $93.06 | Up $0.00 | $93.06 | $93.06 | 0 |
| 02:44 PM | $92.96 | Up $0.03 | $92.96 | $92.93 | 400 |
| 02:44 PM | $92.96 | Up $0.00 | $92.96 | $92.93 | 0 |
| 02:44 PM | $92.96 | Up $0.00 | $92.96 | $92.93 | 0 |
| 02:44 PM | $92.96 | Up $0.00 | $92.96 | $92.93 | 0 |
| 02:44 PM | $92.96 | Up $0.00 | $92.96 | $92.93 | 0 |
| 02:43 PM | $92.93 | Up $0.07 | $92.93 | $92.79 | 1,500 |
| 02:40 PM | $92.86 | Up $0.03 | $92.86 | $92.86 | 100 |
| 02:40 PM | $92.86 | Up $0.00 | $92.86 | $92.86 | 0 |
| 02:40 PM | $92.86 | Up $0.00 | $92.86 | $92.86 | 0 |
| 02:33 PM | $92.83 | Up $0.10 | $92.83 | $92.78 | 500 |
| 02:33 PM | $92.83 | Up $0.00 | $92.83 | $92.78 | 0 |
| 02:33 PM | $92.83 | Up $0.00 | $92.83 | $92.78 | 0 |
| 02:33 PM | $92.83 | Up $0.00 | $92.83 | $92.78 | 0 |
| 02:33 PM | $92.83 | Up $0.00 | $92.83 | $92.78 | 0 |
| 02:33 PM | $92.83 | Up $0.00 | $92.83 | $92.78 | 0 |
| 02:33 PM | $92.83 | Up $0.00 | $92.83 | $92.78 | 0 |
| 02:30 PM | $92.73 | Up $0.08 | $92.73 | $92.73 | 400 |
| 02:30 PM | $92.73 | Up $0.00 | $92.73 | $92.73 | 0 |
| 02:30 PM | $92.73 | Up $0.00 | $92.73 | $92.73 | 0 |
| 02:27 PM | $92.65 | Up $0.01 | $92.65 | $92.65 | 400 |
| 02:27 PM | $92.65 | Up $0.00 | $92.65 | $92.65 | 0 |
| 02:27 PM | $92.65 | Up $0.00 | $92.65 | $92.65 | 0 |
| 02:25 PM | $92.64 | Down $ -0.15 | $92.64 | $92.64 | 200 |
| 02:25 PM | $92.64 | Up $0.00 | $92.64 | $92.64 | 0 |
| 02:21 PM | $92.79 | Up $0.06 | $92.79 | $92.78 | 900 |
| 02:21 PM | $92.79 | Up $0.00 | $92.79 | $92.78 | 0 |
| 02:21 PM | $92.79 | Up $0.00 | $92.79 | $92.78 | 0 |
| 02:21 PM | $92.79 | Up $0.00 | $92.79 | $92.78 | 0 |
| 02:19 PM | $92.73 | Down $ -0.12 | $92.75 | $92.73 | 200 |
| 02:19 PM | $92.73 | Up $0.00 | $92.75 | $92.73 | 0 |
| 02:17 PM | $92.85 | Down $ -0.24 | $92.99 | $92.84 | 1,300 |
| 02:17 PM | $92.85 | Up $0.00 | $92.99 | $92.84 | 0 |
| 02:16 PM | $93.09 | Down $ -0.04 | $93.09 | $93.09 | 100 |
| 02:13 PM | $93.13 | Up $0.16 | $93.13 | $93.07 | 200 |
| 02:13 PM | $93.13 | Up $0.00 | $93.13 | $93.07 | 0 |
| 02:13 PM | $93.13 | Up $0.00 | $93.13 | $93.07 | 0 |
| 02:09 PM | $92.97 | Up $0.03 | $92.97 | $92.97 | 100 |
| 02:09 PM | $92.97 | Up $0.00 | $92.97 | $92.97 | 0 |
| 02:09 PM | $92.97 | Up $0.00 | $92.97 | $92.97 | 0 |
| 02:09 PM | $92.97 | Up $0.00 | $92.97 | $92.97 | 0 |
| 02:08 PM | $92.94 | Up $0.03 | $92.94 | $92.91 | 300 |
| 02:07 PM | $92.91 | Up $0.11 | $92.91 | $92.75 | 900 |
| 02:06 PM | $92.80 | Up $0.07 | $92.80 | $92.75 | 700 |
| 02:05 PM | $92.73 | Up $0.06 | $92.73 | $92.72 | 1,000 |
| 02:00 PM | $92.67 | Down $ -0.14 | $92.82 | $92.67 | 800 |
| 02:00 PM | $92.67 | Up $0.00 | $92.82 | $92.67 | 0 |
| 02:00 PM | $92.67 | Up $0.00 | $92.82 | $92.67 | 0 |
| 02:00 PM | $92.67 | Up $0.00 | $92.82 | $92.67 | 0 |
| 02:00 PM | $92.67 | Up $0.00 | $92.82 | $92.67 | 0 |
| 01:59 PM | $92.81 | Up $0.02 | $92.81 | $92.81 | 100 |
| 01:57 PM | $92.79 | Up $0.09 | $92.79 | $92.73 | 500 |
| 01:57 PM | $92.79 | Up $0.00 | $92.79 | $92.73 | 0 |
| 01:56 PM | $92.70 | Up $0.05 | $92.70 | $92.70 | 100 |
| 01:54 PM | $92.65 | Down $ -0.03 | $92.65 | $92.62 | 400 |
| 01:54 PM | $92.65 | Up $0.00 | $92.65 | $92.62 | 0 |
| 01:51 PM | $92.68 | Down $ -0.18 | $92.79 | $92.68 | 600 |
| 01:51 PM | $92.68 | Up $0.00 | $92.79 | $92.68 | 0 |
| 01:51 PM | $92.68 | Up $0.00 | $92.79 | $92.68 | 0 |
| 01:41 PM | $92.86 | Up $0.00 | $92.86 | $92.75 | 300 |
| 01:41 PM | $92.86 | Up $0.00 | $92.86 | $92.75 | 0 |
| 01:41 PM | $92.86 | Up $0.00 | $92.86 | $92.75 | 0 |
| 01:41 PM | $92.86 | Up $0.00 | $92.86 | $92.75 | 0 |
| 01:41 PM | $92.86 | Up $0.00 | $92.86 | $92.75 | 0 |
| 01:41 PM | $92.86 | Up $0.00 | $92.86 | $92.75 | 0 |
| 01:41 PM | $92.86 | Up $0.00 | $92.86 | $92.75 | 0 |
| 01:41 PM | $92.86 | Up $0.00 | $92.86 | $92.75 | 0 |
| 01:41 PM | $92.86 | Up $0.00 | $92.86 | $92.75 | 0 |
| 01:41 PM | $92.86 | Up $0.00 | $92.86 | $92.75 | 0 |
| 01:39 PM | $92.86 | Up $0.10 | $92.86 | $92.86 | 100 |
| 01:39 PM | $92.86 | Up $0.00 | $92.86 | $92.86 | 0 |
| 01:36 PM | $92.76 | Up $0.17 | $92.76 | $92.62 | 600 |
| 01:36 PM | $92.76 | Up $0.00 | $92.76 | $92.62 | 0 |
| 01:36 PM | $92.76 | Up $0.00 | $92.76 | $92.62 | 0 |
| 01:33 PM | $92.59 | Up $0.17 | $92.59 | $92.49 | 400 |
| 01:33 PM | $92.59 | Up $0.00 | $92.59 | $92.49 | 0 |
| 01:33 PM | $92.59 | Up $0.00 | $92.59 | $92.49 | 0 |
| 01:31 PM | $92.42 | Up $0.06 | $92.42 | $92.40 | 300 |
| 01:31 PM | $92.42 | Up $0.00 | $92.42 | $92.40 | 0 |
| 01:30 PM | $92.36 | Up $0.11 | $92.36 | $92.36 | 100 |
| 01:29 PM | $92.25 | Down $ -0.02 | $92.26 | $92.25 | 200 |
| 01:28 PM | $92.27 | Up $0.05 | $92.27 | $92.27 | 100 |
| 01:20 PM | $92.22 | Down $ -0.08 | $92.22 | $92.22 | 100 |
| 01:20 PM | $92.22 | Up $0.00 | $92.22 | $92.22 | 0 |
| 01:20 PM | $92.22 | Up $0.00 | $92.22 | $92.22 | 0 |
| 01:20 PM | $92.22 | Up $0.00 | $92.22 | $92.22 | 0 |
| 01:20 PM | $92.22 | Up $0.00 | $92.22 | $92.22 | 0 |
| 01:20 PM | $92.22 | Up $0.00 | $92.22 | $92.22 | 0 |
| 01:20 PM | $92.22 | Up $0.00 | $92.22 | $92.22 | 0 |
| 01:20 PM | $92.22 | Up $0.00 | $92.22 | $92.22 | 0 |
| 01:19 PM | $92.30 | Down $ -0.15 | $92.30 | $92.30 | 100 |
| 01:18 PM | $92.45 | Down $ -0.12 | $92.50 | $92.45 | 600 |
| 01:15 PM | $92.57 | Up $0.23 | $92.57 | $92.35 | 900 |
| 01:15 PM | $92.57 | Up $0.00 | $92.57 | $92.35 | 0 |
| 01:15 PM | $92.57 | Up $0.00 | $92.57 | $92.35 | 0 |
| 01:14 PM | $92.34 | Up $0.16 | $92.34 | $92.28 | 400 |
| 01:12 PM | $92.18 | Down $ -0.06 | $92.18 | $92.18 | 200 |
| 01:12 PM | $92.18 | Up $0.00 | $92.18 | $92.18 | 0 |
| 01:11 PM | $92.24 | Up $0.14 | $92.24 | $92.22 | 1,500 |
| 01:08 PM | $92.10 | Down $ -0.24 | $92.16 | $92.10 | 1,400 |
| 01:08 PM | $92.10 | Up $0.00 | $92.16 | $92.10 | 0 |
| 01:08 PM | $92.10 | Up $0.00 | $92.16 | $92.10 | 0 |
| 01:07 PM | $92.34 | Down $ -0.09 | $92.56 | $92.34 | 800 |
| 01:02 PM | $92.43 | Down $ -0.10 | $92.46 | $92.43 | 500 |
| 01:02 PM | $92.43 | Up $0.00 | $92.46 | $92.43 | 0 |
| 01:02 PM | $92.43 | Up $0.00 | $92.46 | $92.43 | 0 |
| 01:02 PM | $92.43 | Up $0.00 | $92.46 | $92.43 | 0 |
| 01:02 PM | $92.43 | Up $0.00 | $92.46 | $92.43 | 0 |
| 01:00 PM | $92.53 | Down $ -0.14 | $92.53 | $92.53 | 200 |
| 01:00 PM | $92.53 | Up $0.00 | $92.53 | $92.53 | 0 |
| 12:53 PM | $92.67 | Up $0.02 | $92.67 | $92.67 | 300 |
| 12:53 PM | $92.67 | Up $0.00 | $92.67 | $92.67 | 0 |
| 12:53 PM | $92.67 | Up $0.00 | $92.67 | $92.67 | 0 |
| 12:53 PM | $92.67 | Up $0.00 | $92.67 | $92.67 | 0 |
| 12:53 PM | $92.67 | Up $0.00 | $92.67 | $92.67 | 0 |
| 12:53 PM | $92.67 | Up $0.00 | $92.67 | $92.67 | 0 |
| 12:53 PM | $92.67 | Up $0.00 | $92.67 | $92.67 | 0 |
| 12:48 PM | $92.65 | Down $ -0.19 | $92.73 | $92.65 | 300 |
| 12:48 PM | $92.65 | Up $0.00 | $92.73 | $92.65 | 0 |
| 12:48 PM | $92.65 | Up $0.00 | $92.73 | $92.65 | 0 |
| 12:48 PM | $92.65 | Up $0.00 | $92.73 | $92.65 | 0 |
| 12:48 PM | $92.65 | Up $0.00 | $92.73 | $92.65 | 0 |
| 12:47 PM | $92.84 | Up $0.04 | $92.84 | $92.81 | 500 |
| 12:44 PM | $92.80 | Up $0.12 | $92.80 | $92.78 | 700 |
| 12:44 PM | $92.80 | Up $0.00 | $92.80 | $92.78 | 0 |
| 12:44 PM | $92.80 | Up $0.00 | $92.80 | $92.78 | 0 |
| 12:41 PM | $92.68 | Down $ -0.11 | $92.70 | $92.62 | 400 |
| 12:41 PM | $92.68 | Up $0.00 | $92.70 | $92.62 | 0 |
| 12:41 PM | $92.68 | Up $0.00 | $92.70 | $92.62 | 0 |
| 12:37 PM | $92.79 | Up $0.04 | $92.79 | $92.79 | 100 |
| 12:37 PM | $92.79 | Up $0.00 | $92.79 | $92.79 | 0 |
| 12:37 PM | $92.79 | Up $0.00 | $92.79 | $92.79 | 0 |
| 12:37 PM | $92.79 | Up $0.00 | $92.79 | $92.79 | 0 |
| 12:36 PM | $92.75 | Up $0.11 | $92.75 | $92.75 | 200 |
| 12:35 PM | $92.64 | Down $ -0.03 | $92.72 | $92.64 | 200 |
| 12:31 PM | $92.67 | Up $0.09 | $92.67 | $92.54 | 700 |
| 12:31 PM | $92.67 | Up $0.00 | $92.67 | $92.54 | 0 |
| 12:31 PM | $92.67 | Up $0.00 | $92.67 | $92.54 | 0 |
| 12:31 PM | $92.67 | Up $0.00 | $92.67 | $92.54 | 0 |
| 12:30 PM | $92.58 | Up $0.10 | $92.58 | $92.58 | 200 |
| 12:29 PM | $92.48 | Down $ -0.09 | $92.58 | $92.36 | 2,200 |
| 12:28 PM | $92.57 | Down $ -0.01 | $92.57 | $92.57 | 100 |
| 12:26 PM | $92.58 | Up $0.08 | $92.58 | $92.52 | 200 |
| 12:26 PM | $92.58 | Up $0.00 | $92.58 | $92.52 | 0 |
| 12:25 PM | $92.50 | Up $0.35 | $92.51 | $92.33 | 700 |
| 12:24 PM | $92.15 | Down $ -0.11 | $92.15 | $92.15 | 100 |
| 12:23 PM | $92.26 | Down $ -0.09 | $92.28 | $92.26 | 200 |
| 12:22 PM | $92.35 | Down $ -0.05 | $92.35 | $92.35 | 100 |
| 12:21 PM | $92.40 | Up $0.02 | $92.40 | $92.40 | 200 |
| 12:19 PM | $92.38 | Up $0.04 | $92.38 | $92.37 | 300 |
| 12:19 PM | $92.38 | Up $0.00 | $92.38 | $92.37 | 0 |
| 12:17 PM | $92.34 | Down $ -0.09 | $92.40 | $92.33 | 600 |
| 12:17 PM | $92.34 | Up $0.00 | $92.40 | $92.33 | 0 |
| 12:09 PM | $92.43 | Up $0.03 | $92.43 | $92.43 | 100 |
| 12:09 PM | $92.43 | Up $0.00 | $92.43 | $92.43 | 0 |
| 12:09 PM | $92.43 | Up $0.00 | $92.43 | $92.43 | 0 |
| 12:09 PM | $92.43 | Up $0.00 | $92.43 | $92.43 | 0 |
| 12:09 PM | $92.43 | Up $0.00 | $92.43 | $92.43 | 0 |
| 12:09 PM | $92.43 | Up $0.00 | $92.43 | $92.43 | 0 |
| 12:09 PM | $92.43 | Up $0.00 | $92.43 | $92.43 | 0 |
| 12:09 PM | $92.43 | Up $0.00 | $92.43 | $92.43 | 0 |
| 12:03 PM | $92.40 | Down $ -0.07 | $92.40 | $92.40 | 200 |
| 12:03 PM | $92.40 | Up $0.00 | $92.40 | $92.40 | 0 |
| 12:03 PM | $92.40 | Up $0.00 | $92.40 | $92.40 | 0 |
| 12:03 PM | $92.40 | Up $0.00 | $92.40 | $92.40 | 0 |
| 12:03 PM | $92.40 | Up $0.00 | $92.40 | $92.40 | 0 |
| 12:03 PM | $92.40 | Up $0.00 | $92.40 | $92.40 | 0 |
| 12:02 PM | $92.47 | Down $ -0.13 | $92.47 | $92.47 | 100 |
| 12:01 PM | $92.60 | Up $0.04 | $92.66 | $92.58 | 1,800 |
| 11:59 AM | $92.56 | Down $0.00 | $92.56 | $92.56 | 300 |
| 11:59 AM | $92.56 | Up $0.00 | $92.56 | $92.56 | 0 |
| 11:58 AM | $92.56 | Up $0.14 | $92.56 | $92.55 | 400 |
| 11:56 AM | $92.42 | Down $ -0.16 | $92.51 | $92.42 | 400 |
| 11:56 AM | $92.42 | Up $0.00 | $92.51 | $92.42 | 0 |
| 11:55 AM | $92.59 | Up $0.04 | $92.59 | $92.59 | 400 |
| 11:50 AM | $92.55 | Down $ -0.03 | $92.55 | $92.55 | 400 |
| 11:50 AM | $92.55 | Up $0.00 | $92.55 | $92.55 | 0 |
| 11:50 AM | $92.55 | Up $0.00 | $92.55 | $92.55 | 0 |
| 11:50 AM | $92.55 | Up $0.00 | $92.55 | $92.55 | 0 |
| 11:50 AM | $92.55 | Up $0.00 | $92.55 | $92.55 | 0 |
| 11:48 AM | $92.58 | Up $0.04 | $92.58 | $92.58 | 100 |
| 11:48 AM | $92.58 | Up $0.00 | $92.58 | $92.58 | 0 |
| 11:47 AM | $92.54 | Up $0.04 | $92.54 | $92.54 | 200 |
| 11:45 AM | $92.50 | Up $0.03 | $92.50 | $92.50 | 200 |
| 11:45 AM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 11:43 AM | $92.47 | Down $ -0.18 | $92.52 | $92.47 | 700 |
| 11:43 AM | $92.47 | Up $0.00 | $92.52 | $92.47 | 0 |
| 11:39 AM | $92.65 | Down $ -0.10 | $92.65 | $92.65 | 100 |
| 11:39 AM | $92.65 | Up $0.00 | $92.65 | $92.65 | 0 |
| 11:39 AM | $92.65 | Up $0.00 | $92.65 | $92.65 | 0 |
| 11:39 AM | $92.65 | Up $0.00 | $92.65 | $92.65 | 0 |
| 11:38 AM | $92.75 | Down $ -0.05 | $92.75 | $92.65 | 1,100 |
| 11:31 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 100 |
| 11:31 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 11:31 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 11:31 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 11:31 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 11:31 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 11:31 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 11:30 AM | $92.80 | Down $ -0.06 | $92.89 | $92.80 | 300 |
| 11:28 AM | $92.86 | Up $0.07 | $92.86 | $92.86 | 200 |
| 11:28 AM | $92.86 | Up $0.00 | $92.86 | $92.86 | 0 |
| 11:23 AM | $92.79 | Down $ -0.04 | $92.90 | $92.79 | 400 |
| 11:23 AM | $92.79 | Up $0.00 | $92.90 | $92.79 | 0 |
| 11:23 AM | $92.79 | Up $0.00 | $92.90 | $92.79 | 0 |
| 11:23 AM | $92.79 | Up $0.00 | $92.90 | $92.79 | 0 |
| 11:23 AM | $92.79 | Up $0.00 | $92.90 | $92.79 | 0 |
| 11:22 AM | $92.83 | Up $0.04 | $92.83 | $92.83 | 300 |
| 11:21 AM | $92.79 | Up $0.02 | $92.79 | $92.79 | 100 |
| 11:18 AM | $92.77 | Up $0.15 | $92.77 | $92.76 | 300 |
| 11:18 AM | $92.77 | Up $0.00 | $92.77 | $92.76 | 0 |
| 11:18 AM | $92.77 | Up $0.00 | $92.77 | $92.76 | 0 |
| 11:17 AM | $92.62 | Up $0.00 | $92.62 | $92.62 | 400 |
| 11:16 AM | $92.62 | Up $0.21 | $92.62 | $92.55 | 700 |
| 11:15 AM | $92.41 | Down $ -0.04 | $92.41 | $92.41 | 200 |
| 11:08 AM | $92.45 | Down $ -0.14 | $92.45 | $92.45 | 100 |
| 11:08 AM | $92.45 | Up $0.00 | $92.45 | $92.45 | 0 |
| 11:08 AM | $92.45 | Up $0.00 | $92.45 | $92.45 | 0 |
| 11:08 AM | $92.45 | Up $0.00 | $92.45 | $92.45 | 0 |
| 11:08 AM | $92.45 | Up $0.00 | $92.45 | $92.45 | 0 |
| 11:08 AM | $92.45 | Up $0.00 | $92.45 | $92.45 | 0 |
| 11:08 AM | $92.45 | Up $0.00 | $92.45 | $92.45 | 0 |
| 11:05 AM | $92.59 | Up $0.03 | $92.59 | $92.59 | 300 |
| 11:05 AM | $92.59 | Up $0.00 | $92.59 | $92.59 | 0 |
| 11:05 AM | $92.59 | Up $0.00 | $92.59 | $92.59 | 0 |
| 11:04 AM | $92.56 | Up $0.13 | $92.56 | $92.56 | 100 |
| 11:03 AM | $92.43 | Down $ -0.15 | $92.76 | $92.43 | 500 |
| 11:02 AM | $92.58 | Down $ -0.12 | $92.58 | $92.58 | 600 |
| 10:59 AM | $92.70 | Down $ -0.03 | $92.70 | $92.70 | 200 |
| 10:59 AM | $92.70 | Up $0.00 | $92.70 | $92.70 | 0 |
| 10:59 AM | $92.70 | Up $0.00 | $92.70 | $92.70 | 0 |
| 10:58 AM | $92.73 | Up $0.08 | $92.73 | $92.50 | 1,300 |
| 10:57 AM | $92.65 | Down $ -0.21 | $92.65 | $92.65 | 600 |
| 10:55 AM | $92.86 | Up $0.04 | $92.86 | $92.86 | 200 |
| 10:55 AM | $92.86 | Up $0.00 | $92.86 | $92.86 | 0 |
| 10:54 AM | $92.82 | Down $ -0.02 | $92.82 | $92.82 | 100 |
| 10:50 AM | $92.84 | Up $0.09 | $92.84 | $92.78 | 900 |
| 10:50 AM | $92.84 | Up $0.00 | $92.84 | $92.78 | 0 |
| 10:50 AM | $92.84 | Up $0.00 | $92.84 | $92.78 | 0 |
| 10:50 AM | $92.84 | Up $0.00 | $92.84 | $92.78 | 0 |
| 10:48 AM | $92.75 | Down $ -0.20 | $92.81 | $92.75 | 1,500 |
| 10:48 AM | $92.75 | Up $0.00 | $92.81 | $92.75 | 0 |
| 10:45 AM | $92.95 | Down $ -0.06 | $93.00 | $92.95 | 1,900 |
| 10:45 AM | $92.95 | Up $0.00 | $93.00 | $92.95 | 0 |
| 10:45 AM | $92.95 | Up $0.00 | $93.00 | $92.95 | 0 |
| 10:44 AM | $93.01 | Down $ -0.11 | $93.01 | $93.01 | 100 |
| 10:43 AM | $93.12 | Down $ -0.09 | $93.15 | $93.12 | 700 |
| 10:42 AM | $93.21 | Down $ -0.28 | $93.25 | $93.21 | 300 |
| 10:41 AM | $93.49 | Up $0.07 | $93.49 | $93.49 | 100 |
| 10:38 AM | $93.42 | Down $ -0.26 | $93.50 | $93.30 | 700 |
| 10:38 AM | $93.42 | Up $0.00 | $93.50 | $93.30 | 0 |
| 10:38 AM | $93.42 | Up $0.00 | $93.50 | $93.30 | 0 |
| 10:35 AM | $93.68 | Up $0.06 | $93.68 | $93.68 | 1,400 |
| 10:35 AM | $93.68 | Up $0.00 | $93.68 | $93.68 | 0 |
| 10:35 AM | $93.68 | Up $0.00 | $93.68 | $93.68 | 0 |
| 10:34 AM | $93.62 | Up $0.18 | $93.62 | $93.62 | 300 |
| 10:33 AM | $93.44 | Down $ -0.18 | $93.54 | $93.44 | 1,500 |
| 10:31 AM | $93.62 | Up $0.10 | $93.62 | $93.60 | 300 |
| 10:31 AM | $93.62 | Up $0.00 | $93.62 | $93.60 | 0 |
| 10:29 AM | $93.52 | Up $0.30 | $93.52 | $93.34 | 1,400 |
| 10:29 AM | $93.52 | Up $0.00 | $93.52 | $93.34 | 0 |
| 10:27 AM | $93.22 | Down $ -0.06 | $93.26 | $93.22 | 1,400 |
| 10:27 AM | $93.22 | Up $0.00 | $93.26 | $93.22 | 0 |
| 10:23 AM | $93.28 | Up $0.01 | $93.28 | $93.28 | 100 |
| 10:23 AM | $93.28 | Up $0.00 | $93.28 | $93.28 | 0 |
| 10:23 AM | $93.28 | Up $0.00 | $93.28 | $93.28 | 0 |
| 10:23 AM | $93.28 | Up $0.00 | $93.28 | $93.28 | 0 |
| 10:20 AM | $93.27 | Down $ -0.29 | $93.50 | $93.27 | 3,100 |
| 10:20 AM | $93.27 | Up $0.00 | $93.50 | $93.27 | 0 |
| 10:20 AM | $93.27 | Up $0.00 | $93.50 | $93.27 | 0 |
| 10:19 AM | $93.56 | Down $ -0.19 | $93.56 | $93.56 | 100 |
| 10:17 AM | $93.75 | Down $ -0.30 | $93.75 | $93.75 | 100 |
| 10:17 AM | $93.75 | Up $0.00 | $93.75 | $93.75 | 0 |
| 10:15 AM | $94.05 | Up $0.05 | $94.05 | $94.05 | 700 |
| 10:15 AM | $94.05 | Up $0.00 | $94.05 | $94.05 | 0 |
| 10:14 AM | $94.00 | Down $ -0.44 | $94.16 | $94.00 | 1,400 |
| 10:13 AM | $94.44 | Up $0.00 | $94.44 | $94.44 | 100 |
| 10:12 AM | $94.44 | Up $0.21 | $94.44 | $94.44 | 100 |
| 10:10 AM | $94.23 | Down $ -0.09 | $94.43 | $94.23 | 1,000 |
| 10:10 AM | $94.23 | Up $0.00 | $94.43 | $94.23 | 0 |
| 10:03 AM | $94.32 | Up $0.11 | $94.32 | $94.26 | 400 |
| 10:03 AM | $94.32 | Up $0.00 | $94.32 | $94.26 | 0 |
| 10:03 AM | $94.32 | Up $0.00 | $94.32 | $94.26 | 0 |
| 10:03 AM | $94.32 | Up $0.00 | $94.32 | $94.26 | 0 |
| 10:03 AM | $94.32 | Up $0.00 | $94.32 | $94.26 | 0 |
| 10:03 AM | $94.32 | Up $0.00 | $94.32 | $94.26 | 0 |
| 10:03 AM | $94.32 | Up $0.00 | $94.32 | $94.26 | 0 |
| 10:01 AM | $94.21 | Up $0.08 | $94.21 | $94.13 | 3,700 |
| 10:01 AM | $94.21 | Up $0.00 | $94.21 | $94.13 | 0 |
| 10:00 AM | $94.13 | Up $0.13 | $94.13 | $94.12 | 200 |
| 09:59 AM | $94.00 | Up $0.04 | $94.00 | $94.00 | 500 |
| 09:58 AM | $93.96 | Up $0.00 | $93.96 | $93.96 | 200 |
| 09:56 AM | $93.96 | Down $ -0.32 | $93.96 | $93.95 | 300 |
| 09:56 AM | $93.96 | Up $0.00 | $93.96 | $93.95 | 0 |
| 09:54 AM | $94.28 | Up $0.26 | $94.28 | $94.06 | 900 |
| 09:54 AM | $94.28 | Up $0.00 | $94.28 | $94.06 | 0 |
| 09:53 AM | $94.02 | Up $0.33 | $94.02 | $93.92 | 5,900 |
| 09:52 AM | $93.69 | Up $0.26 | $93.69 | $93.66 | 1,000 |
| 09:51 AM | $93.43 | Down $ -0.06 | $93.54 | $93.43 | 300 |
| 09:49 AM | $93.49 | Up $0.00 | $93.49 | $93.49 | 100 |
| 09:49 AM | $93.49 | Up $0.00 | $93.49 | $93.49 | 0 |
| 09:47 AM | $93.49 | Down $ -0.10 | $93.49 | $93.49 | 100 |
| 09:47 AM | $93.49 | Up $0.00 | $93.49 | $93.49 | 0 |
| 09:46 AM | $93.59 | Up $0.34 | $93.59 | $93.58 | 700 |
| 09:44 AM | $93.25 | Down $ -0.01 | $93.30 | $93.25 | 1,100 |
| 09:44 AM | $93.25 | Up $0.00 | $93.30 | $93.25 | 0 |
| 09:41 AM | $93.26 | Down $ -0.57 | $93.41 | $93.25 | 700 |
| 09:41 AM | $93.26 | Up $0.00 | $93.41 | $93.25 | 0 |
| 09:41 AM | $93.26 | Up $0.00 | $93.41 | $93.25 | 0 |
| 09:38 AM | $93.83 | Up $0.26 | $93.83 | $93.82 | 1,400 |
| 09:38 AM | $93.83 | Up $0.00 | $93.83 | $93.82 | 0 |
| 09:38 AM | $93.83 | Up $0.00 | $93.83 | $93.82 | 0 |
| 09:37 AM | $93.57 | Up $0.01 | $93.57 | $93.57 | 500 |
| 09:36 AM | $93.56 | Up $0.30 | $93.56 | $93.50 | 900 |
| 09:34 AM | $93.26 | Up $0.26 | $93.26 | $93.23 | 600 |
| 09:34 AM | $93.26 | Up $0.00 | $93.26 | $93.23 | 0 |
| 09:32 AM | $93.00 | Up $0.05 | $93.00 | $92.81 | 600 |
| 09:32 AM | $93.00 | Up $0.00 | $93.00 | $92.81 | 0 |
| 09:31 AM | $92.95 | Down $ -0.55 | $93.98 | $92.95 | 1,400 |
| 09:30 AM | $93.50 | Down $ -0.01 | $93.50 | $93.21 | 6,100 |
| Previous close | $93.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-04-2024 | $93.01 | $92.62 | $93.28 | $92.10 | 75,700 |
| 23-04-2024 | $93.51 | $90.26 | $93.53 | $90.15 | 133,300 |
| 22-04-2024 | $90.24 | $90.71 | $91.73 | $90.18 | 68,300 |
| 19-04-2024 | $91.79 | $92.89 | $92.96 | $91.16 | 57,500 |
| 18-04-2024 | $92.83 | $93.66 | $94.78 | $92.51 | 79,000 |
| 17-04-2024 | $94.03 | $93.30 | $94.74 | $92.74 | 55,000 |
| 16-04-2024 | $94.36 | $93.35 | $94.36 | $92.95 | 60,000 |
| 15-04-2024 | $95.04 | $96.26 | $96.41 | $93.40 | 91,200 |
| 12-04-2024 | $97.34 | $99.53 | $100.10 | $96.44 | 71,500 |
| 11-04-2024 | $100.10 | $101.69 | $103.02 | $99.98 | 100,200 |
| 10-04-2024 | $103.17 | $102.61 | $103.31 | $101.80 | 94,400 |
| 09-04-2024 | $102.50 | $103.64 | $104.36 | $102.37 | 85,600 |
| 08-04-2024 | $103.91 | $103.50 | $104.43 | $103.30 | 41,500 |
| 05-04-2024 | $103.27 | $103.27 | $103.47 | $102.53 | 82,600 |
| 04-04-2024 | $101.73 | $102.45 | $102.84 | $101.56 | 59,200 |
| 03-04-2024 | $102.94 | $100.97 | $103.13 | $100.23 | 131,900 |
| 02-04-2024 | $96.01 | $92.64 | $97.36 | $92.51 | 139,700 |
| 01-04-2024 | $92.05 | $92.01 | $92.23 | $91.60 | 20,000 |
| 28-03-2024 | $91.13 | $91.67 | $92.00 | $91.13 | 24,300 |
| 27-03-2024 | $90.83 | $90.49 | $90.98 | $90.27 | 18,500 |
| 26-03-2024 | $89.76 | $90.24 | $90.28 | $89.04 | 47,500 |
| 25-03-2024 | $90.62 | $90.62 | $91.36 | $90.41 | 33,300 |
| 22-03-2024 | $88.18 | $88.41 | $88.61 | $87.92 | 18,300 |
| 21-03-2024 | $89.15 | $90.21 | $90.21 | $89.15 | 25,600 |
| 20-03-2024 | $90.68 | $89.59 | $90.68 | $89.28 | 52,000 |
| 19-03-2024 | $89.42 | $88.73 | $89.72 | $88.57 | 36,800 |
| 18-03-2024 | $87.86 | $86.82 | $89.33 | $86.76 | 45,700 |
| 15-03-2024 | $86.98 | $86.75 | $87.13 | $86.35 | 21,300 |
| 14-03-2024 | $86.22 | $85.00 | $86.50 | $84.86 | 44,600 |
| 13-03-2024 | $83.74 | $84.86 | $84.86 | $83.71 | 21,700 |
Graphs are not available, please refer to the detailed table