Print

Quotes and Market Data

Find a quote

PRECISION DRILLING CORPORATION

70.20 Down -0.53 (-0.75 %)

Delayed : 2025/07/18 17:40:00

  • Previous close $70.73
  • Opening $71.77
  • Price Ask $70.07
  • Price Bid $70.07
  • Size Bid 2
  • Size Ask 2
  • Today High $71.77
  • Today Low $70.19
  • 52 Weeks High $109.20
  • 52 Weeks Low $51.38
  • Volume 132,916

Intraday history

Hour Last Change High Low Volume
04:00 PM $70.20 Down $ -0.08 $70.20 $70.20 5,100
03:59 PM $70.28 Down $ -0.01 $70.28 $70.24 1,600
03:58 PM $70.29 Up $0.04 $70.31 $70.21 1,700
03:57 PM $70.25 Up $0.03 $70.30 $70.22 1,900
03:56 PM $70.22 Down $ -0.08 $70.30 $70.19 2,100
03:55 PM $70.30 Down $ -0.08 $70.38 $70.30 600
03:54 PM $70.38 Down $ -0.01 $70.38 $70.30 1,000
03:52 PM $70.39 Up $0.08 $70.44 $70.38 2,000
03:52 PM $70.39 Up $0.00 $70.44 $70.38 0
03:51 PM $70.31 Down $ -0.02 $70.36 $70.31 400
03:50 PM $70.33 Down $ -0.04 $70.36 $70.33 300
03:49 PM $70.37 Down $ -0.08 $70.45 $70.36 500
03:48 PM $70.45 Down $ -0.01 $70.52 $70.45 1,000
03:47 PM $70.46 Down $ -0.01 $70.48 $70.46 200
03:46 PM $70.47 Down $ -0.17 $70.53 $70.47 400
03:45 PM $70.64 Down $ -0.08 $70.72 $70.64 600
03:44 PM $70.72 Down $ -0.01 $70.72 $70.72 200
03:43 PM $70.73 Down $ -0.03 $70.73 $70.73 100
03:42 PM $70.76 Down $ -0.04 $70.77 $70.76 300
03:40 PM $70.80 Down $ -0.06 $70.84 $70.80 200
03:40 PM $70.80 Up $0.00 $70.84 $70.80 0
03:39 PM $70.86 Down $ -0.06 $70.86 $70.86 100
03:36 PM $70.92 Down $ -0.14 $70.98 $70.92 300
03:36 PM $70.92 Up $0.00 $70.98 $70.92 0
03:36 PM $70.92 Up $0.00 $70.98 $70.92 0
03:34 PM $71.06 Down $ -0.05 $71.06 $71.06 300
03:34 PM $71.06 Up $0.00 $71.06 $71.06 0
03:33 PM $71.12 Down $ -0.05 $71.12 $71.06 500
03:31 PM $71.16 Up $0.01 $71.17 $71.09 2,100
03:31 PM $71.16 Up $0.00 $71.17 $71.09 0
03:29 PM $71.15 Down $ -0.12 $71.18 $71.15 600
03:29 PM $71.15 Up $0.00 $71.18 $71.15 0
03:28 PM $71.27 Up $0.06 $71.27 $71.22 1,100
03:26 PM $71.21 Down $ -0.05 $71.21 $71.21 400
03:26 PM $71.21 Up $0.00 $71.21 $71.21 0
03:24 PM $71.26 Up $0.03 $71.26 $71.21 400
03:24 PM $71.26 Up $0.00 $71.26 $71.21 0
03:19 PM $71.23 Up $0.09 $71.25 $71.23 700
03:19 PM $71.23 Up $0.00 $71.25 $71.23 0
03:19 PM $71.23 Up $0.00 $71.25 $71.23 0
03:19 PM $71.23 Up $0.00 $71.25 $71.23 0
03:19 PM $71.23 Up $0.00 $71.25 $71.23 0
03:12 PM $71.14 Down $ -0.13 $71.16 $71.14 400
03:12 PM $71.14 Up $0.00 $71.16 $71.14 0
03:12 PM $71.14 Up $0.00 $71.16 $71.14 0
03:12 PM $71.14 Up $0.00 $71.16 $71.14 0
03:12 PM $71.14 Up $0.00 $71.16 $71.14 0
03:12 PM $71.14 Up $0.00 $71.16 $71.14 0
03:12 PM $71.14 Up $0.00 $71.16 $71.14 0
03:11 PM $71.27 Up $0.10 $71.27 $71.23 1,000
03:10 PM $71.17 Down $ -0.01 $71.17 $71.17 100
03:02 PM $71.18 Down $ -0.07 $71.24 $71.16 1,200
03:02 PM $71.18 Up $0.00 $71.24 $71.16 0
03:02 PM $71.18 Up $0.00 $71.24 $71.16 0
03:02 PM $71.18 Up $0.00 $71.24 $71.16 0
03:02 PM $71.18 Up $0.00 $71.24 $71.16 0
03:02 PM $71.18 Up $0.00 $71.24 $71.16 0
03:02 PM $71.18 Up $0.00 $71.24 $71.16 0
03:02 PM $71.18 Up $0.00 $71.24 $71.16 0
03:01 PM $71.26 Up $0.08 $71.30 $71.26 1,200
02:59 PM $71.17 Down $ -0.07 $71.24 $71.11 800
02:59 PM $71.17 Up $0.00 $71.24 $71.11 0
02:55 PM $71.24 Down $ -0.05 $71.25 $71.24 500
02:55 PM $71.24 Up $0.00 $71.25 $71.24 0
02:55 PM $71.24 Up $0.00 $71.25 $71.24 0
02:55 PM $71.24 Up $0.00 $71.25 $71.24 0
02:53 PM $71.29 Down $ -0.03 $71.29 $71.29 500
02:53 PM $71.29 Up $0.00 $71.29 $71.29 0
02:51 PM $71.32 Up $0.07 $71.32 $71.32 100
02:51 PM $71.32 Up $0.00 $71.32 $71.32 0
02:49 PM $71.25 Down $ -0.07 $71.34 $71.25 1,000
02:49 PM $71.25 Up $0.00 $71.34 $71.25 0
02:48 PM $71.32 Up $0.02 $71.32 $71.31 300
02:47 PM $71.30 Up $0.07 $71.30 $71.30 100
02:44 PM $71.23 Down $ -0.06 $71.23 $71.19 1,100
02:44 PM $71.23 Up $0.00 $71.23 $71.19 0
02:44 PM $71.23 Up $0.00 $71.23 $71.19 0
02:43 PM $71.29 Down $ -0.05 $71.34 $71.24 1,800
02:39 PM $71.34 Up $0.05 $71.34 $71.34 100
02:39 PM $71.34 Up $0.00 $71.34 $71.34 0
02:39 PM $71.34 Up $0.00 $71.34 $71.34 0
02:39 PM $71.34 Up $0.00 $71.34 $71.34 0
02:38 PM $71.29 Up $0.09 $71.29 $71.21 700
02:37 PM $71.20 Up $0.13 $71.20 $71.16 2,400
02:21 PM $71.07 Up $0.00 $71.07 $71.07 100
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:21 PM $71.07 Up $0.00 $71.07 $71.07 0
02:20 PM $71.07 Up $0.08 $71.07 $71.01 800
02:18 PM $70.99 Up $0.14 $71.02 $70.97 1,300
02:18 PM $70.99 Up $0.00 $71.02 $70.97 0
02:15 PM $70.85 Down $ -0.15 $70.86 $70.85 700
02:15 PM $70.85 Up $0.00 $70.86 $70.85 0
02:15 PM $70.85 Up $0.00 $70.86 $70.85 0
02:08 PM $71.00 Down $ -0.16 $71.11 $71.00 400
02:08 PM $71.00 Up $0.00 $71.11 $71.00 0
02:08 PM $71.00 Up $0.00 $71.11 $71.00 0
02:08 PM $71.00 Up $0.00 $71.11 $71.00 0
02:08 PM $71.00 Up $0.00 $71.11 $71.00 0
02:08 PM $71.00 Up $0.00 $71.11 $71.00 0
02:08 PM $71.00 Up $0.00 $71.11 $71.00 0
01:43 PM $71.16 Down $ -0.05 $71.16 $71.12 400
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:43 PM $71.16 Up $0.00 $71.16 $71.12 0
01:40 PM $71.20 Up $0.14 $71.20 $71.17 700
01:40 PM $71.20 Up $0.00 $71.20 $71.17 0
01:40 PM $71.20 Up $0.00 $71.20 $71.17 0
01:18 PM $71.06 Down $ -0.07 $71.06 $71.06 200
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:18 PM $71.06 Up $0.00 $71.06 $71.06 0
01:07 PM $71.13 Up $0.08 $71.13 $71.11 300
01:07 PM $71.13 Up $0.00 $71.13 $71.11 0
01:07 PM $71.13 Up $0.00 $71.13 $71.11 0
01:07 PM $71.13 Up $0.00 $71.13 $71.11 0
01:07 PM $71.13 Up $0.00 $71.13 $71.11 0
01:07 PM $71.13 Up $0.00 $71.13 $71.11 0
01:07 PM $71.13 Up $0.00 $71.13 $71.11 0
01:07 PM $71.13 Up $0.00 $71.13 $71.11 0
01:07 PM $71.13 Up $0.00 $71.13 $71.11 0
01:07 PM $71.13 Up $0.00 $71.13 $71.11 0
01:07 PM $71.13 Up $0.00 $71.13 $71.11 0
01:03 PM $71.05 Up $0.04 $71.05 $71.05 500
01:03 PM $71.05 Up $0.00 $71.05 $71.05 0
01:03 PM $71.05 Up $0.00 $71.05 $71.05 0
01:03 PM $71.05 Up $0.00 $71.05 $71.05 0
12:58 PM $71.01 Down $ -0.05 $71.06 $71.01 300
12:58 PM $71.01 Up $0.00 $71.06 $71.01 0
12:58 PM $71.01 Up $0.00 $71.06 $71.01 0
12:58 PM $71.01 Up $0.00 $71.06 $71.01 0
12:58 PM $71.01 Up $0.00 $71.06 $71.01 0
12:52 PM $71.06 Up $0.02 $71.06 $71.06 100
12:52 PM $71.06 Up $0.00 $71.06 $71.06 0
12:52 PM $71.06 Up $0.00 $71.06 $71.06 0
12:52 PM $71.06 Up $0.00 $71.06 $71.06 0
12:52 PM $71.06 Up $0.00 $71.06 $71.06 0
12:52 PM $71.06 Up $0.00 $71.06 $71.06 0
12:44 PM $71.04 Down $ -0.05 $71.04 $71.04 200
12:44 PM $71.04 Up $0.00 $71.04 $71.04 0
12:44 PM $71.04 Up $0.00 $71.04 $71.04 0
12:44 PM $71.04 Up $0.00 $71.04 $71.04 0
12:44 PM $71.04 Up $0.00 $71.04 $71.04 0
12:44 PM $71.04 Up $0.00 $71.04 $71.04 0
12:44 PM $71.04 Up $0.00 $71.04 $71.04 0
12:44 PM $71.04 Up $0.00 $71.04 $71.04 0
12:39 PM $71.09 Up $0.05 $71.09 $71.09 100
12:39 PM $71.09 Up $0.00 $71.09 $71.09 0
12:39 PM $71.09 Up $0.00 $71.09 $71.09 0
12:39 PM $71.09 Up $0.00 $71.09 $71.09 0
12:39 PM $71.09 Up $0.00 $71.09 $71.09 0
12:38 PM $71.04 Up $0.02 $71.04 $71.02 400
12:37 PM $71.02 Up $0.14 $71.02 $71.02 100
12:36 PM $70.88 Down $ -0.08 $70.95 $70.88 11,600
12:35 PM $70.96 Up $0.14 $70.98 $70.90 11,200
12:34 PM $70.82 Up $0.25 $71.13 $70.66 18,400
12:33 PM $70.57 Down $ -0.13 $70.67 $70.57 400
12:31 PM $70.70 Down $ -0.34 $70.71 $70.70 200
12:31 PM $70.70 Up $0.00 $70.71 $70.70 0
12:16 PM $71.04 Down $ -0.29 $71.21 $71.04 1,400
12:16 PM $71.04 Up $0.00 $71.21 $71.04 0
12:16 PM $71.04 Up $0.00 $71.21 $71.04 0
12:16 PM $71.04 Up $0.00 $71.21 $71.04 0
12:16 PM $71.04 Up $0.00 $71.21 $71.04 0
12:16 PM $71.04 Up $0.00 $71.21 $71.04 0
12:16 PM $71.04 Up $0.00 $71.21 $71.04 0
12:16 PM $71.04 Up $0.00 $71.21 $71.04 0
12:16 PM $71.04 Up $0.00 $71.21 $71.04 0
12:16 PM $71.04 Up $0.00 $71.21 $71.04 0
12:16 PM $71.04 Up $0.00 $71.21 $71.04 0
12:16 PM $71.04 Up $0.00 $71.21 $71.04 0
12:16 PM $71.04 Up $0.00 $71.21 $71.04 0
12:16 PM $71.04 Up $0.00 $71.21 $71.04 0
12:16 PM $71.04 Up $0.00 $71.21 $71.04 0
12:03 PM $71.33 Down $ -0.10 $71.33 $71.32 200
12:03 PM $71.33 Up $0.00 $71.33 $71.32 0
12:03 PM $71.33 Up $0.00 $71.33 $71.32 0
12:03 PM $71.33 Up $0.00 $71.33 $71.32 0
12:03 PM $71.33 Up $0.00 $71.33 $71.32 0
12:03 PM $71.33 Up $0.00 $71.33 $71.32 0
12:03 PM $71.33 Up $0.00 $71.33 $71.32 0
12:03 PM $71.33 Up $0.00 $71.33 $71.32 0
12:03 PM $71.33 Up $0.00 $71.33 $71.32 0
12:03 PM $71.33 Up $0.00 $71.33 $71.32 0
12:03 PM $71.33 Up $0.00 $71.33 $71.32 0
12:03 PM $71.33 Up $0.00 $71.33 $71.32 0
12:03 PM $71.33 Up $0.00 $71.33 $71.32 0
11:59 AM $71.43 Down $ -0.15 $71.48 $71.43 1,200
11:59 AM $71.43 Up $0.00 $71.48 $71.43 0
11:59 AM $71.43 Up $0.00 $71.48 $71.43 0
11:59 AM $71.43 Up $0.00 $71.48 $71.43 0
11:52 AM $71.58 Up $0.38 $71.58 $71.53 2,000
11:52 AM $71.58 Up $0.00 $71.58 $71.53 0
11:52 AM $71.58 Up $0.00 $71.58 $71.53 0
11:52 AM $71.58 Up $0.00 $71.58 $71.53 0
11:52 AM $71.58 Up $0.00 $71.58 $71.53 0
11:52 AM $71.58 Up $0.00 $71.58 $71.53 0
11:52 AM $71.58 Up $0.00 $71.58 $71.53 0
11:48 AM $71.20 Up $0.13 $71.20 $71.20 200
11:48 AM $71.20 Up $0.00 $71.20 $71.20 0
11:48 AM $71.20 Up $0.00 $71.20 $71.20 0
11:48 AM $71.20 Up $0.00 $71.20 $71.20 0
11:46 AM $71.07 Up $0.03 $71.07 $71.05 300
11:46 AM $71.07 Up $0.00 $71.07 $71.05 0
11:44 AM $71.04 Up $0.16 $71.04 $71.01 500
11:44 AM $71.04 Up $0.00 $71.04 $71.01 0
11:35 AM $70.88 Up $0.11 $70.88 $70.87 500
11:35 AM $70.88 Up $0.00 $70.88 $70.87 0
11:35 AM $70.88 Up $0.00 $70.88 $70.87 0
11:35 AM $70.88 Up $0.00 $70.88 $70.87 0
11:35 AM $70.88 Up $0.00 $70.88 $70.87 0
11:35 AM $70.88 Up $0.00 $70.88 $70.87 0
11:35 AM $70.88 Up $0.00 $70.88 $70.87 0
11:35 AM $70.88 Up $0.00 $70.88 $70.87 0
11:35 AM $70.88 Up $0.00 $70.88 $70.87 0
11:33 AM $70.77 Up $0.05 $70.77 $70.77 500
11:33 AM $70.77 Up $0.00 $70.77 $70.77 0
11:32 AM $70.72 Down $ -0.10 $70.76 $70.72 1,000
11:30 AM $70.82 Up $0.11 $70.82 $70.82 100
11:30 AM $70.82 Up $0.00 $70.82 $70.82 0
11:29 AM $70.71 Up $0.03 $70.75 $70.71 200
11:26 AM $70.68 Up $0.09 $70.68 $70.60 200
11:26 AM $70.68 Up $0.00 $70.68 $70.60 0
11:26 AM $70.68 Up $0.00 $70.68 $70.60 0
11:25 AM $70.59 Up $0.08 $70.59 $70.58 500
11:24 AM $70.52 Up $0.00 $70.52 $70.52 100
11:23 AM $70.52 Up $0.00 $70.52 $70.52 400
11:22 AM $70.51 Up $0.01 $70.52 $70.51 500
11:18 AM $70.50 Up $0.09 $70.54 $70.34 10,100
11:18 AM $70.50 Up $0.00 $70.54 $70.34 0
11:18 AM $70.50 Up $0.00 $70.54 $70.34 0
11:18 AM $70.50 Up $0.00 $70.54 $70.34 0
11:14 AM $70.41 Up $0.11 $70.41 $70.40 700
11:14 AM $70.41 Up $0.00 $70.41 $70.40 0
11:14 AM $70.41 Up $0.00 $70.41 $70.40 0
11:14 AM $70.41 Up $0.00 $70.41 $70.40 0
11:13 AM $70.30 Down $ -0.22 $70.33 $70.30 400
11:11 AM $70.52 Down $ -0.01 $70.52 $70.52 200
11:11 AM $70.52 Up $0.00 $70.52 $70.52 0
11:10 AM $70.53 Down $ -0.17 $70.53 $70.53 100
11:06 AM $70.70 Down $ -0.04 $70.70 $70.70 100
11:06 AM $70.70 Up $0.00 $70.70 $70.70 0
11:06 AM $70.70 Up $0.00 $70.70 $70.70 0
11:06 AM $70.70 Up $0.00 $70.70 $70.70 0
11:03 AM $70.74 Down $ -0.24 $70.87 $70.74 200
11:03 AM $70.74 Up $0.00 $70.87 $70.74 0
11:03 AM $70.74 Up $0.00 $70.87 $70.74 0
10:55 AM $70.98 Down $ -0.07 $70.98 $70.98 300
10:55 AM $70.98 Up $0.00 $70.98 $70.98 0
10:55 AM $70.98 Up $0.00 $70.98 $70.98 0
10:55 AM $70.98 Up $0.00 $70.98 $70.98 0
10:55 AM $70.98 Up $0.00 $70.98 $70.98 0
10:55 AM $70.98 Up $0.00 $70.98 $70.98 0
10:55 AM $70.98 Up $0.00 $70.98 $70.98 0
10:55 AM $70.98 Up $0.00 $70.98 $70.98 0
10:51 AM $71.05 Down $ -0.09 $71.06 $71.05 700
10:51 AM $71.05 Up $0.00 $71.06 $71.05 0
10:51 AM $71.05 Up $0.00 $71.06 $71.05 0
10:51 AM $71.05 Up $0.00 $71.06 $71.05 0
10:49 AM $71.14 Up $0.04 $71.14 $71.13 300
10:49 AM $71.14 Up $0.00 $71.14 $71.13 0
10:46 AM $71.10 Up $0.10 $71.10 $71.07 800
10:46 AM $71.10 Up $0.00 $71.10 $71.07 0
10:46 AM $71.10 Up $0.00 $71.10 $71.07 0
10:45 AM $71.00 Up $0.04 $71.00 $70.97 900
10:44 AM $70.96 Up $0.12 $70.96 $70.96 100
10:32 AM $70.84 Down $ -0.06 $70.97 $70.84 200
10:32 AM $70.84 Up $0.00 $70.97 $70.84 0
10:32 AM $70.84 Up $0.00 $70.97 $70.84 0
10:32 AM $70.84 Up $0.00 $70.97 $70.84 0
10:32 AM $70.84 Up $0.00 $70.97 $70.84 0
10:32 AM $70.84 Up $0.00 $70.97 $70.84 0
10:32 AM $70.84 Up $0.00 $70.97 $70.84 0
10:32 AM $70.84 Up $0.00 $70.97 $70.84 0
10:32 AM $70.84 Up $0.00 $70.97 $70.84 0
10:32 AM $70.84 Up $0.00 $70.97 $70.84 0
10:32 AM $70.84 Up $0.00 $70.97 $70.84 0
10:32 AM $70.84 Up $0.00 $70.97 $70.84 0
10:29 AM $70.90 Up $0.20 $70.96 $70.76 10,600
10:29 AM $70.90 Up $0.00 $70.96 $70.76 0
10:29 AM $70.90 Up $0.00 $70.96 $70.76 0
10:27 AM $70.70 Down $ -0.29 $70.73 $70.70 200
10:27 AM $70.70 Up $0.00 $70.73 $70.70 0
10:23 AM $70.99 Down $ -0.03 $70.99 $70.97 400
10:23 AM $70.99 Up $0.00 $70.99 $70.97 0
10:23 AM $70.99 Up $0.00 $70.99 $70.97 0
10:23 AM $70.99 Up $0.00 $70.99 $70.97 0
10:22 AM $71.02 Down $ -0.23 $71.19 $71.02 300
10:21 AM $71.25 Down $ -0.21 $71.28 $71.25 400
10:15 AM $71.46 Up $0.10 $71.46 $71.46 100
10:15 AM $71.46 Up $0.00 $71.46 $71.46 0
10:15 AM $71.46 Up $0.00 $71.46 $71.46 0
10:15 AM $71.46 Up $0.00 $71.46 $71.46 0
10:15 AM $71.46 Up $0.00 $71.46 $71.46 0
10:15 AM $71.46 Up $0.00 $71.46 $71.46 0
10:10 AM $71.36 Down $ -0.21 $71.44 $71.36 400
10:10 AM $71.36 Up $0.00 $71.44 $71.36 0
10:10 AM $71.36 Up $0.00 $71.44 $71.36 0
10:10 AM $71.36 Up $0.00 $71.44 $71.36 0
10:10 AM $71.36 Up $0.00 $71.44 $71.36 0
10:08 AM $71.57 Up $0.01 $71.58 $71.57 300
10:08 AM $71.57 Up $0.00 $71.58 $71.57 0
10:07 AM $71.56 Up $0.10 $71.56 $71.53 400
10:06 AM $71.46 Up $0.01 $71.46 $71.45 300
10:04 AM $71.45 Up $0.19 $71.45 $71.45 100
10:04 AM $71.45 Up $0.00 $71.45 $71.45 0
10:03 AM $71.26 Up $0.06 $71.26 $71.24 200
10:00 AM $71.20 Up $0.06 $71.20 $71.20 100
10:00 AM $71.20 Up $0.00 $71.20 $71.20 0
10:00 AM $71.20 Up $0.00 $71.20 $71.20 0
09:58 AM $71.14 Up $0.24 $71.14 $71.07 600
09:58 AM $71.14 Up $0.00 $71.14 $71.07 0
09:56 AM $70.90 Down $ -0.13 $70.98 $70.90 700
09:56 AM $70.90 Up $0.00 $70.98 $70.90 0
09:55 AM $71.03 Down $ -0.29 $71.09 $71.03 500
09:51 AM $71.32 Up $0.07 $71.32 $71.27 400
09:51 AM $71.32 Up $0.00 $71.32 $71.27 0
09:51 AM $71.32 Up $0.00 $71.32 $71.27 0
09:51 AM $71.32 Up $0.00 $71.32 $71.27 0
09:43 AM $71.25 Down $ -0.12 $71.33 $71.25 400
09:43 AM $71.25 Up $0.00 $71.33 $71.25 0
09:43 AM $71.25 Up $0.00 $71.33 $71.25 0
09:43 AM $71.25 Up $0.00 $71.33 $71.25 0
09:43 AM $71.25 Up $0.00 $71.33 $71.25 0
09:43 AM $71.25 Up $0.00 $71.33 $71.25 0
09:43 AM $71.25 Up $0.00 $71.33 $71.25 0
09:43 AM $71.25 Up $0.00 $71.33 $71.25 0
09:40 AM $71.37 Up $0.11 $71.37 $71.37 200
09:40 AM $71.37 Up $0.00 $71.37 $71.37 0
09:40 AM $71.37 Up $0.00 $71.37 $71.37 0
09:37 AM $71.26 Down $ -0.04 $71.27 $71.26 300
09:37 AM $71.26 Up $0.00 $71.27 $71.26 0
09:37 AM $71.26 Up $0.00 $71.27 $71.26 0
09:36 AM $71.30 Down $ -0.47 $71.30 $71.30 200
09:30 AM $71.77 Up $1.04 $71.77 $71.77 1,000
09:30 AM $71.77 Up $0.00 $71.77 $71.77 0
09:30 AM $71.77 Up $0.00 $71.77 $71.77 0
09:30 AM $71.77 Up $0.00 $71.77 $71.77 0
09:30 AM $71.77 Up $0.00 $71.77 $71.77 0
09:30 AM $71.77 Up $0.00 $71.77 $71.77 0
Previous close $70.73

One month history

Date Closing Opening High Low Volume
17-07-2025 $70.73 $70.22 $71.20 $70.18 126,500
16-07-2025 $68.74 $67.23 $68.74 $67.22 68,000
15-07-2025 $68.32 $68.15 $68.58 $67.94 52,800
14-07-2025 $68.16 $67.53 $68.31 $67.37 22,700
11-07-2025 $69.37 $69.69 $69.69 $69.04 13,900
10-07-2025 $69.99 $69.77 $70.11 $69.52 26,500
09-07-2025 $69.89 $70.45 $70.45 $69.83 26,200
08-07-2025 $70.86 $70.50 $71.47 $70.40 49,300
07-07-2025 $67.85 $67.82 $67.99 $67.00 38,000
04-07-2025 $68.14 $68.53 $68.55 $68.11 7,200
03-07-2025 $68.60 $68.77 $68.92 $68.13 24,200
02-07-2025 $69.08 $67.34 $69.11 $67.32 94,300
30-06-2025 $64.49 $64.79 $64.87 $64.14 42,200
27-06-2025 $64.75 $65.00 $65.07 $64.27 64,800
26-06-2025 $64.08 $63.95 $64.37 $63.84 50,100
25-06-2025 $63.25 $63.99 $63.99 $63.16 33,200
24-06-2025 $63.49 $65.16 $65.26 $63.44 89,700
23-06-2025 $65.90 $68.31 $68.64 $65.81 101,300
20-06-2025 $69.41 $69.52 $69.70 $68.95 467,200
19-06-2025 $69.81 $70.18 $70.51 $69.74 21,700
18-06-2025 $69.88 $70.09 $70.64 $69.63 62,100
17-06-2025 $70.29 $70.29 $70.95 $69.92 78,400
16-06-2025 $68.67 $68.06 $68.90 $67.96 88,200
13-06-2025 $69.28 $68.94 $69.41 $68.65 81,900
12-06-2025 $67.87 $68.46 $68.65 $67.80 40,600
11-06-2025 $69.06 $68.76 $69.39 $68.01 81,000
10-06-2025 $67.86 $68.72 $68.72 $67.34 47,700
09-06-2025 $66.59 $66.49 $67.69 $66.37 50,500
06-06-2025 $65.49 $65.75 $66.12 $65.38 39,600
05-06-2025 $63.26 $63.55 $63.55 $63.01 36,600
Graphs are not available, please refer to the detailed table
Back to top