Quotes and Market Data
Find a quote
PRECISION DRILLING CORPORATION
34.00 Up 0.64 (1.88 %)
Delayed : 2021/05/07 16:00:01
- Previous close $33.36
- Opening $32.83
- Price Ask $33.97
- Price Bid $33.97
- Size Bid 1
- Size Ask 2
- Today High $34.62
- Today Low $32.83
- 52 Weeks High $36.18
- 52 Weeks Low $12.80
- Volume 90,378
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.58
- Dividends/Share : $1.40
- Current Div. Yield : N/A
- Market Cap (M) : 452.35
- Shares Out (M) : 13.30
- Exchange : XTSE
- Ex Dividend Date : 2015/11/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.00 | Up $0.07 | $34.00 | $34.00 | 600 |
| 03:59 PM | $33.93 | Down $ -0.01 | $34.00 | $33.91 | 3,500 |
| 03:58 PM | $33.94 | Down $ -0.01 | $33.94 | $33.94 | 100 |
| 03:57 PM | $33.95 | Down $ -0.07 | $34.00 | $33.95 | 2,500 |
| 03:55 PM | $34.02 | Up $0.02 | $34.02 | $33.97 | 800 |
| 03:55 PM | $34.02 | Up $0.00 | $34.02 | $33.97 | 0 |
| 03:54 PM | $34.00 | Up $0.02 | $34.00 | $33.96 | 500 |
| 03:53 PM | $33.98 | Down $ -0.06 | $34.01 | $33.98 | 700 |
| 03:52 PM | $34.04 | Down $ -0.02 | $34.05 | $34.04 | 200 |
| 03:51 PM | $34.06 | Down $ -0.04 | $34.09 | $34.06 | 800 |
| 03:50 PM | $34.10 | Up $0.03 | $34.15 | $34.10 | 500 |
| 03:46 PM | $34.07 | Down $ -0.05 | $34.07 | $34.07 | 100 |
| 03:46 PM | $34.07 | Up $0.00 | $34.07 | $34.07 | 0 |
| 03:46 PM | $34.07 | Up $0.00 | $34.07 | $34.07 | 0 |
| 03:46 PM | $34.07 | Up $0.00 | $34.07 | $34.07 | 0 |
| 03:45 PM | $34.12 | Up $0.09 | $34.12 | $34.12 | 100 |
| 03:44 PM | $34.03 | Down $ -0.10 | $34.03 | $34.03 | 200 |
| 03:43 PM | $34.13 | Up $0.00 | $34.13 | $34.13 | 100 |
| 03:42 PM | $34.13 | Up $0.18 | $34.13 | $34.00 | 700 |
| 03:41 PM | $33.95 | Down $ -0.10 | $34.05 | $33.95 | 4,200 |
| 03:39 PM | $34.05 | Down $ -0.05 | $34.08 | $34.05 | 700 |
| 03:39 PM | $34.05 | Up $0.00 | $34.08 | $34.05 | 0 |
| 03:38 PM | $34.10 | Up $0.03 | $34.11 | $34.10 | 900 |
| 03:36 PM | $34.07 | Up $0.00 | $34.14 | $34.07 | 1,000 |
| 03:36 PM | $34.07 | Up $0.00 | $34.14 | $34.07 | 0 |
| 03:33 PM | $34.07 | Down $ -0.04 | $34.18 | $34.07 | 1,100 |
| 03:33 PM | $34.07 | Up $0.00 | $34.18 | $34.07 | 0 |
| 03:33 PM | $34.07 | Up $0.00 | $34.18 | $34.07 | 0 |
| 03:28 PM | $34.11 | Down $ -0.01 | $34.11 | $34.11 | 200 |
| 03:28 PM | $34.11 | Up $0.00 | $34.11 | $34.11 | 0 |
| 03:28 PM | $34.11 | Up $0.00 | $34.11 | $34.11 | 0 |
| 03:28 PM | $34.11 | Up $0.00 | $34.11 | $34.11 | 0 |
| 03:28 PM | $34.11 | Up $0.00 | $34.11 | $34.11 | 0 |
| 03:26 PM | $34.12 | Down $ -0.08 | $34.12 | $34.11 | 200 |
| 03:26 PM | $34.12 | Up $0.00 | $34.12 | $34.11 | 0 |
| 03:24 PM | $34.20 | Up $0.11 | $34.20 | $34.20 | 100 |
| 03:24 PM | $34.20 | Up $0.00 | $34.20 | $34.20 | 0 |
| 03:23 PM | $34.09 | Down $ -0.04 | $34.09 | $34.09 | 100 |
| 03:21 PM | $34.13 | Up $0.10 | $34.13 | $34.12 | 300 |
| 03:21 PM | $34.13 | Up $0.00 | $34.13 | $34.12 | 0 |
| 03:20 PM | $34.03 | Down $ -0.03 | $34.05 | $34.03 | 600 |
| 03:14 PM | $34.06 | Up $0.07 | $34.06 | $34.06 | 200 |
| 03:14 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 0 |
| 03:14 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 0 |
| 03:14 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 0 |
| 03:14 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 0 |
| 03:14 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 0 |
| 03:07 PM | $33.99 | Down $ -0.01 | $33.99 | $33.99 | 100 |
| 03:07 PM | $33.99 | Up $0.00 | $33.99 | $33.99 | 0 |
| 03:07 PM | $33.99 | Up $0.00 | $33.99 | $33.99 | 0 |
| 03:07 PM | $33.99 | Up $0.00 | $33.99 | $33.99 | 0 |
| 03:07 PM | $33.99 | Up $0.00 | $33.99 | $33.99 | 0 |
| 03:07 PM | $33.99 | Up $0.00 | $33.99 | $33.99 | 0 |
| 03:07 PM | $33.99 | Up $0.00 | $33.99 | $33.99 | 0 |
| 03:06 PM | $34.00 | Up $0.01 | $34.00 | $34.00 | 200 |
| 03:03 PM | $33.99 | Down $ -0.05 | $33.99 | $33.99 | 200 |
| 03:03 PM | $33.99 | Up $0.00 | $33.99 | $33.99 | 0 |
| 03:03 PM | $33.99 | Up $0.00 | $33.99 | $33.99 | 0 |
| 03:02 PM | $34.04 | Up $0.05 | $34.04 | $34.04 | 1,300 |
| 02:59 PM | $33.99 | Up $0.02 | $34.05 | $33.99 | 1,100 |
| 02:59 PM | $33.99 | Up $0.00 | $34.05 | $33.99 | 0 |
| 02:59 PM | $33.99 | Up $0.00 | $34.05 | $33.99 | 0 |
| 02:57 PM | $33.97 | Down $ -0.03 | $33.97 | $33.94 | 700 |
| 02:57 PM | $33.97 | Up $0.00 | $33.97 | $33.94 | 0 |
| 02:46 PM | $34.00 | Down $ -0.06 | $34.01 | $34.00 | 300 |
| 02:46 PM | $34.00 | Up $0.00 | $34.01 | $34.00 | 0 |
| 02:46 PM | $34.00 | Up $0.00 | $34.01 | $34.00 | 0 |
| 02:46 PM | $34.00 | Up $0.00 | $34.01 | $34.00 | 0 |
| 02:46 PM | $34.00 | Up $0.00 | $34.01 | $34.00 | 0 |
| 02:46 PM | $34.00 | Up $0.00 | $34.01 | $34.00 | 0 |
| 02:46 PM | $34.00 | Up $0.00 | $34.01 | $34.00 | 0 |
| 02:46 PM | $34.00 | Up $0.00 | $34.01 | $34.00 | 0 |
| 02:46 PM | $34.00 | Up $0.00 | $34.01 | $34.00 | 0 |
| 02:46 PM | $34.00 | Up $0.00 | $34.01 | $34.00 | 0 |
| 02:46 PM | $34.00 | Up $0.00 | $34.01 | $34.00 | 0 |
| 02:45 PM | $34.06 | Down $ -0.09 | $34.06 | $34.06 | 100 |
| 02:39 PM | $34.15 | Down $ -0.03 | $34.15 | $34.10 | 300 |
| 02:39 PM | $34.15 | Up $0.00 | $34.15 | $34.10 | 0 |
| 02:39 PM | $34.15 | Up $0.00 | $34.15 | $34.10 | 0 |
| 02:39 PM | $34.15 | Up $0.00 | $34.15 | $34.10 | 0 |
| 02:39 PM | $34.15 | Up $0.00 | $34.15 | $34.10 | 0 |
| 02:39 PM | $34.15 | Up $0.00 | $34.15 | $34.10 | 0 |
| 02:38 PM | $34.18 | Up $0.04 | $34.18 | $34.18 | 100 |
| 02:36 PM | $34.14 | Up $0.06 | $34.15 | $34.14 | 500 |
| 02:36 PM | $34.14 | Up $0.00 | $34.15 | $34.14 | 0 |
| 02:34 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 100 |
| 02:34 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 0 |
| 02:30 PM | $34.08 | Down $ -0.06 | $34.08 | $34.08 | 200 |
| 02:30 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 0 |
| 02:30 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 0 |
| 02:30 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 0 |
| 02:27 PM | $34.14 | Up $0.09 | $34.14 | $34.12 | 200 |
| 02:27 PM | $34.14 | Up $0.00 | $34.14 | $34.12 | 0 |
| 02:27 PM | $34.14 | Up $0.00 | $34.14 | $34.12 | 0 |
| 02:21 PM | $34.05 | Up $0.07 | $34.05 | $33.99 | 500 |
| 02:21 PM | $34.05 | Up $0.00 | $34.05 | $33.99 | 0 |
| 02:21 PM | $34.05 | Up $0.00 | $34.05 | $33.99 | 0 |
| 02:21 PM | $34.05 | Up $0.00 | $34.05 | $33.99 | 0 |
| 02:21 PM | $34.05 | Up $0.00 | $34.05 | $33.99 | 0 |
| 02:21 PM | $34.05 | Up $0.00 | $34.05 | $33.99 | 0 |
| 02:01 PM | $33.98 | Down $ -0.07 | $33.99 | $33.98 | 200 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:01 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 01:52 PM | $34.05 | Down $ -0.03 | $34.05 | $34.05 | 100 |
| 01:52 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 0 |
| 01:52 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 0 |
| 01:52 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 0 |
| 01:52 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 0 |
| 01:52 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 0 |
| 01:52 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 0 |
| 01:52 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 0 |
| 01:52 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 0 |
| 01:44 PM | $34.08 | Down $ -0.05 | $34.13 | $34.08 | 300 |
| 01:44 PM | $34.08 | Up $0.00 | $34.13 | $34.08 | 0 |
| 01:44 PM | $34.08 | Up $0.00 | $34.13 | $34.08 | 0 |
| 01:44 PM | $34.08 | Up $0.00 | $34.13 | $34.08 | 0 |
| 01:44 PM | $34.08 | Up $0.00 | $34.13 | $34.08 | 0 |
| 01:44 PM | $34.08 | Up $0.00 | $34.13 | $34.08 | 0 |
| 01:44 PM | $34.08 | Up $0.00 | $34.13 | $34.08 | 0 |
| 01:44 PM | $34.08 | Up $0.00 | $34.13 | $34.08 | 0 |
| 01:40 PM | $34.13 | Down $ -0.05 | $34.17 | $34.13 | 400 |
| 01:40 PM | $34.13 | Up $0.00 | $34.17 | $34.13 | 0 |
| 01:40 PM | $34.13 | Up $0.00 | $34.17 | $34.13 | 0 |
| 01:40 PM | $34.13 | Up $0.00 | $34.17 | $34.13 | 0 |
| 01:39 PM | $34.18 | Up $0.00 | $34.18 | $34.18 | 700 |
| 01:33 PM | $34.18 | Down $ -0.02 | $34.18 | $34.18 | 100 |
| 01:33 PM | $34.18 | Up $0.00 | $34.18 | $34.18 | 0 |
| 01:33 PM | $34.18 | Up $0.00 | $34.18 | $34.18 | 0 |
| 01:33 PM | $34.18 | Up $0.00 | $34.18 | $34.18 | 0 |
| 01:33 PM | $34.18 | Up $0.00 | $34.18 | $34.18 | 0 |
| 01:33 PM | $34.18 | Up $0.00 | $34.18 | $34.18 | 0 |
| 01:32 PM | $34.20 | Down $ -0.01 | $34.27 | $34.20 | 700 |
| 01:27 PM | $34.21 | Down $ -0.05 | $34.21 | $34.21 | 300 |
| 01:27 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 01:27 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 01:27 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 01:27 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 01:26 PM | $34.26 | Up $0.05 | $34.26 | $34.22 | 900 |
| 01:20 PM | $34.21 | Up $0.02 | $34.21 | $34.14 | 4,000 |
| 01:20 PM | $34.21 | Up $0.00 | $34.21 | $34.14 | 0 |
| 01:20 PM | $34.21 | Up $0.00 | $34.21 | $34.14 | 0 |
| 01:20 PM | $34.21 | Up $0.00 | $34.21 | $34.14 | 0 |
| 01:20 PM | $34.21 | Up $0.00 | $34.21 | $34.14 | 0 |
| 01:20 PM | $34.21 | Up $0.00 | $34.21 | $34.14 | 0 |
| 01:19 PM | $34.19 | Up $0.11 | $34.19 | $34.15 | 300 |
| 01:17 PM | $34.08 | Down $ -0.04 | $34.08 | $34.08 | 500 |
| 01:17 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 0 |
| 01:09 PM | $34.12 | Up $0.01 | $34.12 | $34.09 | 900 |
| 01:09 PM | $34.12 | Up $0.00 | $34.12 | $34.09 | 0 |
| 01:09 PM | $34.12 | Up $0.00 | $34.12 | $34.09 | 0 |
| 01:09 PM | $34.12 | Up $0.00 | $34.12 | $34.09 | 0 |
| 01:09 PM | $34.12 | Up $0.00 | $34.12 | $34.09 | 0 |
| 01:09 PM | $34.12 | Up $0.00 | $34.12 | $34.09 | 0 |
| 01:09 PM | $34.12 | Up $0.00 | $34.12 | $34.09 | 0 |
| 01:09 PM | $34.12 | Up $0.00 | $34.12 | $34.09 | 0 |
| 01:05 PM | $34.11 | Down $ -0.04 | $34.15 | $34.11 | 200 |
| 01:05 PM | $34.11 | Up $0.00 | $34.15 | $34.11 | 0 |
| 01:05 PM | $34.11 | Up $0.00 | $34.15 | $34.11 | 0 |
| 01:05 PM | $34.11 | Up $0.00 | $34.15 | $34.11 | 0 |
| 01:04 PM | $34.15 | Up $0.05 | $34.20 | $34.15 | 200 |
| 01:03 PM | $34.10 | Down $ -0.05 | $34.10 | $34.09 | 200 |
| 01:02 PM | $34.15 | Up $0.15 | $34.20 | $34.08 | 1,800 |
| 12:56 PM | $34.00 | Down $ -0.06 | $34.00 | $34.00 | 100 |
| 12:56 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 0 |
| 12:56 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 0 |
| 12:56 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 0 |
| 12:56 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 0 |
| 12:56 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 0 |
| 12:52 PM | $34.06 | Down $ -0.03 | $34.06 | $34.05 | 700 |
| 12:52 PM | $34.06 | Up $0.00 | $34.06 | $34.05 | 0 |
| 12:52 PM | $34.06 | Up $0.00 | $34.06 | $34.05 | 0 |
| 12:52 PM | $34.06 | Up $0.00 | $34.06 | $34.05 | 0 |
| 12:44 PM | $34.09 | Down $ -0.08 | $34.23 | $34.09 | 900 |
| 12:44 PM | $34.09 | Up $0.00 | $34.23 | $34.09 | 0 |
| 12:44 PM | $34.09 | Up $0.00 | $34.23 | $34.09 | 0 |
| 12:44 PM | $34.09 | Up $0.00 | $34.23 | $34.09 | 0 |
| 12:44 PM | $34.09 | Up $0.00 | $34.23 | $34.09 | 0 |
| 12:44 PM | $34.09 | Up $0.00 | $34.23 | $34.09 | 0 |
| 12:44 PM | $34.09 | Up $0.00 | $34.23 | $34.09 | 0 |
| 12:44 PM | $34.09 | Up $0.00 | $34.23 | $34.09 | 0 |
| 12:42 PM | $34.17 | Up $0.06 | $34.17 | $34.17 | 100 |
| 12:42 PM | $34.17 | Up $0.00 | $34.17 | $34.17 | 0 |
| 12:32 PM | $34.11 | Down $ -0.08 | $34.13 | $34.11 | 400 |
| 12:32 PM | $34.11 | Up $0.00 | $34.13 | $34.11 | 0 |
| 12:32 PM | $34.11 | Up $0.00 | $34.13 | $34.11 | 0 |
| 12:32 PM | $34.11 | Up $0.00 | $34.13 | $34.11 | 0 |
| 12:32 PM | $34.11 | Up $0.00 | $34.13 | $34.11 | 0 |
| 12:32 PM | $34.11 | Up $0.00 | $34.13 | $34.11 | 0 |
| 12:32 PM | $34.11 | Up $0.00 | $34.13 | $34.11 | 0 |
| 12:32 PM | $34.11 | Up $0.00 | $34.13 | $34.11 | 0 |
| 12:32 PM | $34.11 | Up $0.00 | $34.13 | $34.11 | 0 |
| 12:32 PM | $34.11 | Up $0.00 | $34.13 | $34.11 | 0 |
| 12:31 PM | $34.19 | Up $0.06 | $34.19 | $34.19 | 100 |
| 12:29 PM | $34.13 | Down $ -0.05 | $34.13 | $34.13 | 100 |
| 12:29 PM | $34.13 | Up $0.00 | $34.13 | $34.13 | 0 |
| 12:27 PM | $34.18 | Up $0.09 | $34.18 | $34.17 | 200 |
| 12:27 PM | $34.18 | Up $0.00 | $34.18 | $34.17 | 0 |
| 12:25 PM | $34.09 | Up $0.07 | $34.09 | $34.09 | 100 |
| 12:25 PM | $34.09 | Up $0.00 | $34.09 | $34.09 | 0 |
| 12:20 PM | $34.02 | Up $0.07 | $34.02 | $34.00 | 300 |
| 12:20 PM | $34.02 | Up $0.00 | $34.02 | $34.00 | 0 |
| 12:20 PM | $34.02 | Up $0.00 | $34.02 | $34.00 | 0 |
| 12:20 PM | $34.02 | Up $0.00 | $34.02 | $34.00 | 0 |
| 12:20 PM | $34.02 | Up $0.00 | $34.02 | $34.00 | 0 |
| 12:19 PM | $33.95 | Up $0.04 | $33.95 | $33.95 | 100 |
| 12:14 PM | $33.91 | Down $ -0.05 | $33.91 | $33.91 | 100 |
| 12:14 PM | $33.91 | Up $0.00 | $33.91 | $33.91 | 0 |
| 12:14 PM | $33.91 | Up $0.00 | $33.91 | $33.91 | 0 |
| 12:14 PM | $33.91 | Up $0.00 | $33.91 | $33.91 | 0 |
| 12:14 PM | $33.91 | Up $0.00 | $33.91 | $33.91 | 0 |
| 12:00 PM | $33.96 | Down $ -0.06 | $33.96 | $33.96 | 100 |
| 12:00 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 12:00 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 12:00 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 12:00 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 12:00 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 12:00 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 12:00 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 12:00 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 12:00 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 12:00 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 12:00 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 12:00 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 12:00 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 11:54 AM | $34.02 | Up $0.05 | $34.02 | $33.98 | 400 |
| 11:54 AM | $34.02 | Up $0.00 | $34.02 | $33.98 | 0 |
| 11:54 AM | $34.02 | Up $0.00 | $34.02 | $33.98 | 0 |
| 11:54 AM | $34.02 | Up $0.00 | $34.02 | $33.98 | 0 |
| 11:54 AM | $34.02 | Up $0.00 | $34.02 | $33.98 | 0 |
| 11:54 AM | $34.02 | Up $0.00 | $34.02 | $33.98 | 0 |
| 11:52 AM | $33.97 | Up $0.14 | $33.97 | $33.89 | 700 |
| 11:52 AM | $33.97 | Up $0.00 | $33.97 | $33.89 | 0 |
| 11:46 AM | $33.83 | Down $ -0.13 | $33.88 | $33.83 | 300 |
| 11:46 AM | $33.83 | Up $0.00 | $33.88 | $33.83 | 0 |
| 11:46 AM | $33.83 | Up $0.00 | $33.88 | $33.83 | 0 |
| 11:46 AM | $33.83 | Up $0.00 | $33.88 | $33.83 | 0 |
| 11:46 AM | $33.83 | Up $0.00 | $33.88 | $33.83 | 0 |
| 11:46 AM | $33.83 | Up $0.00 | $33.88 | $33.83 | 0 |
| 11:41 AM | $33.96 | Down $ -0.12 | $33.98 | $33.96 | 200 |
| 11:41 AM | $33.96 | Up $0.00 | $33.98 | $33.96 | 0 |
| 11:41 AM | $33.96 | Up $0.00 | $33.98 | $33.96 | 0 |
| 11:41 AM | $33.96 | Up $0.00 | $33.98 | $33.96 | 0 |
| 11:41 AM | $33.96 | Up $0.00 | $33.98 | $33.96 | 0 |
| 11:40 AM | $34.08 | Up $0.03 | $34.10 | $34.04 | 2,200 |
| 11:39 AM | $34.05 | Up $0.03 | $34.05 | $34.05 | 100 |
| 11:38 AM | $34.02 | Up $0.04 | $34.02 | $34.02 | 100 |
| 11:37 AM | $33.98 | Up $0.03 | $33.98 | $33.98 | 200 |
| 11:30 AM | $33.95 | Down $ -0.06 | $34.04 | $33.93 | 700 |
| 11:30 AM | $33.95 | Up $0.00 | $34.04 | $33.93 | 0 |
| 11:30 AM | $33.95 | Up $0.00 | $34.04 | $33.93 | 0 |
| 11:30 AM | $33.95 | Up $0.00 | $34.04 | $33.93 | 0 |
| 11:30 AM | $33.95 | Up $0.00 | $34.04 | $33.93 | 0 |
| 11:30 AM | $33.95 | Up $0.00 | $34.04 | $33.93 | 0 |
| 11:30 AM | $33.95 | Up $0.00 | $34.04 | $33.93 | 0 |
| 11:28 AM | $34.01 | Up $0.05 | $34.01 | $33.97 | 1,200 |
| 11:28 AM | $34.01 | Up $0.00 | $34.01 | $33.97 | 0 |
| 11:23 AM | $33.96 | Up $0.10 | $33.96 | $33.96 | 100 |
| 11:23 AM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 11:23 AM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 11:23 AM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 11:23 AM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 11:17 AM | $33.86 | Up $0.07 | $33.86 | $33.80 | 600 |
| 11:17 AM | $33.86 | Up $0.00 | $33.86 | $33.80 | 0 |
| 11:17 AM | $33.86 | Up $0.00 | $33.86 | $33.80 | 0 |
| 11:17 AM | $33.86 | Up $0.00 | $33.86 | $33.80 | 0 |
| 11:17 AM | $33.86 | Up $0.00 | $33.86 | $33.80 | 0 |
| 11:17 AM | $33.86 | Up $0.00 | $33.86 | $33.80 | 0 |
| 11:07 AM | $33.79 | Down $ -0.11 | $33.84 | $33.78 | 600 |
| 11:07 AM | $33.79 | Up $0.00 | $33.84 | $33.78 | 0 |
| 11:07 AM | $33.79 | Up $0.00 | $33.84 | $33.78 | 0 |
| 11:07 AM | $33.79 | Up $0.00 | $33.84 | $33.78 | 0 |
| 11:07 AM | $33.79 | Up $0.00 | $33.84 | $33.78 | 0 |
| 11:07 AM | $33.79 | Up $0.00 | $33.84 | $33.78 | 0 |
| 11:07 AM | $33.79 | Up $0.00 | $33.84 | $33.78 | 0 |
| 11:07 AM | $33.79 | Up $0.00 | $33.84 | $33.78 | 0 |
| 11:07 AM | $33.79 | Up $0.00 | $33.84 | $33.78 | 0 |
| 11:07 AM | $33.79 | Up $0.00 | $33.84 | $33.78 | 0 |
| 11:04 AM | $33.90 | Down $ -0.14 | $33.98 | $33.90 | 500 |
| 11:04 AM | $33.90 | Up $0.00 | $33.98 | $33.90 | 0 |
| 11:04 AM | $33.90 | Up $0.00 | $33.98 | $33.90 | 0 |
| 11:00 AM | $34.04 | Down $ -0.13 | $34.04 | $34.04 | 100 |
| 11:00 AM | $34.04 | Up $0.00 | $34.04 | $34.04 | 0 |
| 11:00 AM | $34.04 | Up $0.00 | $34.04 | $34.04 | 0 |
| 11:00 AM | $34.04 | Up $0.00 | $34.04 | $34.04 | 0 |
| 10:44 AM | $34.17 | Up $0.15 | $34.17 | $34.06 | 400 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:44 AM | $34.17 | Up $0.00 | $34.17 | $34.06 | 0 |
| 10:43 AM | $34.02 | Down $ -0.06 | $34.02 | $34.02 | 200 |
| 10:39 AM | $34.08 | Up $0.07 | $34.08 | $34.08 | 800 |
| 10:39 AM | $34.08 | Up $0.00 | $34.08 | $34.08 | 0 |
| 10:39 AM | $34.08 | Up $0.00 | $34.08 | $34.08 | 0 |
| 10:39 AM | $34.08 | Up $0.00 | $34.08 | $34.08 | 0 |
| 10:38 AM | $34.01 | Down $ -0.07 | $34.01 | $34.01 | 100 |
| 10:36 AM | $34.08 | Down $ -0.11 | $34.15 | $34.08 | 200 |
| 10:36 AM | $34.08 | Up $0.00 | $34.15 | $34.08 | 0 |
| 10:33 AM | $34.19 | Up $0.11 | $34.19 | $34.14 | 300 |
| 10:33 AM | $34.19 | Up $0.00 | $34.19 | $34.14 | 0 |
| 10:33 AM | $34.19 | Up $0.00 | $34.19 | $34.14 | 0 |
| 10:32 AM | $34.08 | Up $0.00 | $34.08 | $34.03 | 300 |
| 10:31 AM | $34.08 | Down $ -0.05 | $34.08 | $34.08 | 100 |
| 10:28 AM | $34.13 | Down $ -0.10 | $34.18 | $34.13 | 500 |
| 10:28 AM | $34.13 | Up $0.00 | $34.18 | $34.13 | 0 |
| 10:28 AM | $34.13 | Up $0.00 | $34.18 | $34.13 | 0 |
| 10:26 AM | $34.23 | Up $0.07 | $34.23 | $34.08 | 500 |
| 10:26 AM | $34.23 | Up $0.00 | $34.23 | $34.08 | 0 |
| 10:25 AM | $34.16 | Up $0.05 | $34.27 | $34.12 | 900 |
| 10:24 AM | $34.11 | Down $ -0.28 | $34.27 | $34.11 | 1,000 |
| 10:23 AM | $34.39 | Down $ -0.12 | $34.45 | $34.38 | 700 |
| 10:20 AM | $34.51 | Down $ -0.11 | $34.59 | $34.51 | 800 |
| 10:20 AM | $34.51 | Up $0.00 | $34.59 | $34.51 | 0 |
| 10:20 AM | $34.51 | Up $0.00 | $34.59 | $34.51 | 0 |
| 10:19 AM | $34.62 | Up $0.06 | $34.62 | $34.62 | 100 |
| 10:15 AM | $34.56 | Down $ -0.06 | $34.61 | $34.56 | 1,000 |
| 10:15 AM | $34.56 | Up $0.00 | $34.61 | $34.56 | 0 |
| 10:15 AM | $34.56 | Up $0.00 | $34.61 | $34.56 | 0 |
| 10:15 AM | $34.56 | Up $0.00 | $34.61 | $34.56 | 0 |
| 10:14 AM | $34.62 | Up $0.04 | $34.62 | $34.60 | 500 |
| 10:13 AM | $34.58 | Up $0.17 | $34.58 | $34.45 | 800 |
| 10:10 AM | $34.41 | Down $ -0.11 | $34.51 | $34.41 | 1,300 |
| 10:10 AM | $34.41 | Up $0.00 | $34.51 | $34.41 | 0 |
| 10:10 AM | $34.41 | Up $0.00 | $34.51 | $34.41 | 0 |
| 10:08 AM | $34.52 | Up $0.08 | $34.53 | $34.46 | 1,000 |
| 10:08 AM | $34.52 | Up $0.00 | $34.53 | $34.46 | 0 |
| 10:03 AM | $34.44 | Down $ -0.06 | $34.57 | $34.42 | 1,900 |
| 10:03 AM | $34.44 | Up $0.00 | $34.57 | $34.42 | 0 |
| 10:03 AM | $34.44 | Up $0.00 | $34.57 | $34.42 | 0 |
| 10:03 AM | $34.44 | Up $0.00 | $34.57 | $34.42 | 0 |
| 10:03 AM | $34.44 | Up $0.00 | $34.57 | $34.42 | 0 |
| 10:00 AM | $34.50 | Up $0.17 | $34.50 | $34.35 | 1,500 |
| 10:00 AM | $34.50 | Up $0.00 | $34.50 | $34.35 | 0 |
| 10:00 AM | $34.50 | Up $0.00 | $34.50 | $34.35 | 0 |
| 09:59 AM | $34.33 | Up $0.01 | $34.49 | $34.33 | 5,900 |
| 09:58 AM | $34.32 | Up $0.11 | $34.32 | $34.32 | 100 |
| 09:56 AM | $34.21 | Down $ -0.06 | $34.28 | $34.21 | 1,400 |
| 09:56 AM | $34.21 | Up $0.00 | $34.28 | $34.21 | 0 |
| 09:53 AM | $34.27 | Up $0.11 | $34.27 | $34.21 | 1,900 |
| 09:53 AM | $34.27 | Up $0.00 | $34.27 | $34.21 | 0 |
| 09:53 AM | $34.27 | Up $0.00 | $34.27 | $34.21 | 0 |
| 09:51 AM | $34.16 | Up $0.20 | $34.16 | $34.00 | 200 |
| 09:51 AM | $34.16 | Up $0.00 | $34.16 | $34.00 | 0 |
| 09:50 AM | $33.96 | Up $0.01 | $34.07 | $33.95 | 900 |
| 09:49 AM | $33.95 | Up $0.14 | $33.95 | $33.83 | 700 |
| 09:47 AM | $33.81 | Down $ -0.05 | $33.87 | $33.81 | 900 |
| 09:47 AM | $33.81 | Up $0.00 | $33.87 | $33.81 | 0 |
| 09:46 AM | $33.86 | Up $0.18 | $33.92 | $33.86 | 1,700 |
| 09:45 AM | $33.68 | Up $0.02 | $33.68 | $33.61 | 1,600 |
| 09:43 AM | $33.66 | Up $0.16 | $33.66 | $33.57 | 200 |
| 09:43 AM | $33.66 | Up $0.00 | $33.66 | $33.57 | 0 |
| 09:41 AM | $33.50 | Down $ -0.07 | $33.50 | $33.50 | 100 |
| 09:41 AM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 09:40 AM | $33.57 | Down $ -0.08 | $33.57 | $33.24 | 3,300 |
| 09:39 AM | $33.65 | Up $0.15 | $33.65 | $33.65 | 200 |
| 09:30 AM | $33.50 | Up $0.14 | $33.50 | $32.83 | 4,700 |
| 09:30 AM | $33.50 | Up $0.00 | $33.50 | $32.83 | 0 |
| 09:30 AM | $33.50 | Up $0.00 | $33.50 | $32.83 | 0 |
| 09:30 AM | $33.50 | Up $0.00 | $33.50 | $32.83 | 0 |
| 09:30 AM | $33.50 | Up $0.00 | $33.50 | $32.83 | 0 |
| 09:30 AM | $33.50 | Up $0.00 | $33.50 | $32.83 | 0 |
| 09:30 AM | $33.50 | Up $0.00 | $33.50 | $32.83 | 0 |
| 09:30 AM | $33.50 | Up $0.00 | $33.50 | $32.83 | 0 |
| 09:30 AM | $33.50 | Up $0.00 | $33.50 | $32.83 | 0 |
| Previous close | $33.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-05-2021 | $34.00 | $33.96 | $34.27 | $33.91 | 42,000 |
| 06-05-2021 | $33.36 | $33.22 | $33.68 | $33.15 | 46,900 |
| 05-05-2021 | $33.29 | $33.98 | $33.98 | $33.10 | 31,100 |
| 04-05-2021 | $31.99 | $30.92 | $32.33 | $30.92 | 92,800 |
| 03-05-2021 | $31.41 | $31.56 | $31.63 | $31.17 | 30,900 |
| 30-04-2021 | $31.56 | $31.90 | $32.09 | $31.20 | 51,300 |
| 29-04-2021 | $32.90 | $32.99 | $33.24 | $32.57 | 31,200 |
| 28-04-2021 | $32.62 | $32.24 | $32.89 | $31.98 | 37,300 |
| 27-04-2021 | $30.70 | $30.99 | $31.01 | $30.50 | 51,600 |
| 26-04-2021 | $30.83 | $31.05 | $31.07 | $30.59 | 48,400 |
| 23-04-2021 | $31.29 | $31.34 | $31.50 | $31.13 | 43,500 |
| 22-04-2021 | $31.87 | $31.18 | $32.01 | $30.93 | 102,000 |
| 21-04-2021 | $33.25 | $33.81 | $33.91 | $32.94 | 48,700 |
| 20-04-2021 | $33.55 | $34.03 | $34.57 | $33.31 | 62,000 |
| 19-04-2021 | $34.73 | $35.56 | $35.85 | $34.33 | 106,200 |
| 16-04-2021 | $34.75 | $34.01 | $34.86 | $33.87 | 77,000 |
| 15-04-2021 | $34.65 | $34.48 | $34.84 | $34.19 | 55,300 |
| 14-04-2021 | $33.36 | $33.16 | $33.50 | $32.85 | 91,600 |
| 13-04-2021 | $31.61 | $31.14 | $31.63 | $31.00 | 39,500 |
| 12-04-2021 | $31.36 | $30.83 | $31.44 | $30.72 | 54,100 |
| 09-04-2021 | $30.52 | $30.90 | $31.00 | $30.41 | 70,700 |
| 08-04-2021 | $30.76 | $30.93 | $30.93 | $30.37 | 29,100 |
| 07-04-2021 | $30.80 | $30.88 | $31.30 | $30.50 | 130,100 |
| 06-04-2021 | $29.03 | $29.13 | $29.22 | $28.72 | 67,700 |
| 05-04-2021 | $28.79 | $28.86 | $29.14 | $28.75 | 104,600 |
| 01-04-2021 | $29.11 | $28.23 | $29.28 | $28.23 | 97,800 |
| 31-03-2021 | $27.15 | $26.83 | $27.28 | $26.54 | 62,800 |
| 30-03-2021 | $26.59 | $26.21 | $26.69 | $26.18 | 26,900 |
| 29-03-2021 | $26.52 | $26.04 | $26.61 | $25.75 | 67,100 |
| 26-03-2021 | $26.94 | $26.88 | $27.00 | $26.30 | 59,800 |
Graphs are not available, please refer to the detailed table