Quotes and Market Data
Find a quote
PRECISION DRILLING CORPORATION
76.89 Up 1.01 (1.31 %)
Delayed : 2025/10/21 07:40:00
- Previous close $75.88
- Opening $76.00
- Price Ask $76.13
- Price Bid $76.13
- Size Bid 3
- Size Ask 1
- Today High $77.56
- Today Low $76.00
- 52 Weeks High $96.91
- 52 Weeks Low $51.38
- Volume 57,872
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.89 | Up $0.01 | $76.89 | $76.89 | 2,700 |
| 03:59 PM | $76.88 | Up $0.09 | $76.88 | $76.79 | 2,700 |
| 03:58 PM | $76.79 | Up $0.01 | $76.79 | $76.76 | 500 |
| 03:57 PM | $76.78 | Down $ -0.04 | $76.82 | $76.78 | 500 |
| 03:56 PM | $76.82 | Up $0.05 | $76.82 | $76.76 | 800 |
| 03:55 PM | $76.77 | Down $ -0.02 | $76.80 | $76.75 | 1,000 |
| 03:54 PM | $76.79 | Up $0.13 | $76.79 | $76.66 | 1,900 |
| 03:53 PM | $76.66 | Down $ -0.01 | $76.67 | $76.65 | 1,100 |
| 03:52 PM | $76.67 | Down $ -0.02 | $76.67 | $76.66 | 300 |
| 03:51 PM | $76.69 | Up $0.05 | $76.69 | $76.65 | 1,300 |
| 03:50 PM | $76.64 | Down $ -0.03 | $76.70 | $76.64 | 2,100 |
| 03:49 PM | $76.67 | Down $ -0.03 | $76.68 | $76.67 | 300 |
| 03:48 PM | $76.70 | Up $0.08 | $76.70 | $76.63 | 500 |
| 03:47 PM | $76.62 | Down $ -0.01 | $76.63 | $76.62 | 300 |
| 03:46 PM | $76.63 | Up $0.00 | $76.63 | $76.63 | 400 |
| 03:45 PM | $76.63 | Up $0.03 | $76.63 | $76.60 | 900 |
| 03:42 PM | $76.60 | Up $0.03 | $76.60 | $76.60 | 200 |
| 03:42 PM | $76.60 | Up $0.00 | $76.60 | $76.60 | 0 |
| 03:42 PM | $76.60 | Up $0.00 | $76.60 | $76.60 | 0 |
| 03:40 PM | $76.57 | Up $0.06 | $76.57 | $76.56 | 900 |
| 03:40 PM | $76.57 | Up $0.00 | $76.57 | $76.56 | 0 |
| 03:39 PM | $76.51 | Down $ -0.01 | $76.57 | $76.51 | 800 |
| 03:38 PM | $76.52 | Down $ -0.05 | $76.54 | $76.52 | 200 |
| 03:36 PM | $76.57 | Up $0.03 | $76.57 | $76.54 | 800 |
| 03:36 PM | $76.57 | Up $0.00 | $76.57 | $76.54 | 0 |
| 03:35 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 100 |
| 03:34 PM | $76.54 | Down $ -0.02 | $76.54 | $76.54 | 400 |
| 03:33 PM | $76.56 | Down $ -0.02 | $76.63 | $76.56 | 300 |
| 03:32 PM | $76.58 | Up $0.06 | $76.58 | $76.56 | 400 |
| 03:29 PM | $76.52 | Up $0.01 | $76.52 | $76.47 | 1,100 |
| 03:29 PM | $76.52 | Up $0.00 | $76.52 | $76.47 | 0 |
| 03:29 PM | $76.52 | Up $0.00 | $76.52 | $76.47 | 0 |
| 03:24 PM | $76.51 | Up $0.07 | $76.51 | $76.47 | 1,400 |
| 03:24 PM | $76.51 | Up $0.00 | $76.51 | $76.47 | 0 |
| 03:24 PM | $76.51 | Up $0.00 | $76.51 | $76.47 | 0 |
| 03:24 PM | $76.51 | Up $0.00 | $76.51 | $76.47 | 0 |
| 03:24 PM | $76.51 | Up $0.00 | $76.51 | $76.47 | 0 |
| 03:22 PM | $76.44 | Down $ -0.06 | $76.44 | $76.44 | 100 |
| 03:22 PM | $76.44 | Up $0.00 | $76.44 | $76.44 | 0 |
| 03:19 PM | $76.50 | Up $0.02 | $76.50 | $76.50 | 100 |
| 03:19 PM | $76.50 | Up $0.00 | $76.50 | $76.50 | 0 |
| 03:19 PM | $76.50 | Up $0.00 | $76.50 | $76.50 | 0 |
| 03:17 PM | $76.48 | Down $ -0.04 | $76.49 | $76.48 | 300 |
| 03:17 PM | $76.48 | Up $0.00 | $76.49 | $76.48 | 0 |
| 03:15 PM | $76.52 | Down $ -0.01 | $76.52 | $76.52 | 100 |
| 03:15 PM | $76.52 | Up $0.00 | $76.52 | $76.52 | 0 |
| 03:14 PM | $76.53 | Down $ -0.05 | $76.53 | $76.53 | 200 |
| 03:13 PM | $76.59 | Up $0.04 | $76.60 | $76.56 | 900 |
| 03:12 PM | $76.54 | Down $ -0.01 | $76.54 | $76.54 | 100 |
| 03:07 PM | $76.55 | Down $ -0.03 | $76.55 | $76.55 | 100 |
| 03:07 PM | $76.55 | Up $0.00 | $76.55 | $76.55 | 0 |
| 03:07 PM | $76.55 | Up $0.00 | $76.55 | $76.55 | 0 |
| 03:07 PM | $76.55 | Up $0.00 | $76.55 | $76.55 | 0 |
| 03:07 PM | $76.55 | Up $0.00 | $76.55 | $76.55 | 0 |
| 03:06 PM | $76.58 | Down $ -0.03 | $76.58 | $76.58 | 100 |
| 03:02 PM | $76.61 | Down $ -0.01 | $76.61 | $76.61 | 200 |
| 03:02 PM | $76.61 | Up $0.00 | $76.61 | $76.61 | 0 |
| 03:02 PM | $76.61 | Up $0.00 | $76.61 | $76.61 | 0 |
| 03:02 PM | $76.61 | Up $0.00 | $76.61 | $76.61 | 0 |
| 03:00 PM | $76.62 | Down $ -0.03 | $76.62 | $76.62 | 100 |
| 03:00 PM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 02:59 PM | $76.65 | Down $ -0.02 | $76.67 | $76.64 | 400 |
| 02:58 PM | $76.67 | Up $0.00 | $76.67 | $76.67 | 100 |
| 02:57 PM | $76.67 | Up $0.00 | $76.67 | $76.67 | 100 |
| 02:54 PM | $76.67 | Up $0.00 | $76.67 | $76.67 | 100 |
| 02:54 PM | $76.67 | Up $0.00 | $76.67 | $76.67 | 0 |
| 02:54 PM | $76.67 | Up $0.00 | $76.67 | $76.67 | 0 |
| 02:53 PM | $76.67 | Down $ -0.02 | $76.67 | $76.67 | 100 |
| 02:51 PM | $76.69 | Down $ -0.08 | $76.69 | $76.69 | 100 |
| 02:51 PM | $76.69 | Up $0.00 | $76.69 | $76.69 | 0 |
| 02:45 PM | $76.77 | Down $ -0.06 | $76.82 | $76.77 | 500 |
| 02:45 PM | $76.77 | Up $0.00 | $76.82 | $76.77 | 0 |
| 02:45 PM | $76.77 | Up $0.00 | $76.82 | $76.77 | 0 |
| 02:45 PM | $76.77 | Up $0.00 | $76.82 | $76.77 | 0 |
| 02:45 PM | $76.77 | Up $0.00 | $76.82 | $76.77 | 0 |
| 02:45 PM | $76.77 | Up $0.00 | $76.82 | $76.77 | 0 |
| 02:43 PM | $76.83 | Down $ -0.03 | $76.83 | $76.83 | 300 |
| 02:43 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:41 PM | $76.86 | Up $0.02 | $76.86 | $76.86 | 100 |
| 02:41 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 02:40 PM | $76.84 | Down $ -0.08 | $76.87 | $76.84 | 300 |
| 02:35 PM | $76.92 | Down $0.00 | $76.92 | $76.92 | 400 |
| 02:35 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 02:35 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 02:35 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 02:35 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 02:32 PM | $76.92 | Down $ -0.06 | $76.97 | $76.92 | 300 |
| 02:32 PM | $76.92 | Up $0.00 | $76.97 | $76.92 | 0 |
| 02:32 PM | $76.92 | Up $0.00 | $76.97 | $76.92 | 0 |
| 02:28 PM | $76.98 | Down $ -0.07 | $76.98 | $76.98 | 300 |
| 02:28 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 02:28 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 02:28 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 02:26 PM | $77.05 | Down $ -0.02 | $77.05 | $76.97 | 600 |
| 02:26 PM | $77.05 | Up $0.00 | $77.05 | $76.97 | 0 |
| 02:22 PM | $77.07 | Up $0.18 | $77.07 | $76.93 | 600 |
| 02:22 PM | $77.07 | Up $0.00 | $77.07 | $76.93 | 0 |
| 02:22 PM | $77.07 | Up $0.00 | $77.07 | $76.93 | 0 |
| 02:22 PM | $77.07 | Up $0.00 | $77.07 | $76.93 | 0 |
| 02:18 PM | $76.89 | Up $0.14 | $76.89 | $76.80 | 1,000 |
| 02:18 PM | $76.89 | Up $0.00 | $76.89 | $76.80 | 0 |
| 02:18 PM | $76.89 | Up $0.00 | $76.89 | $76.80 | 0 |
| 02:18 PM | $76.89 | Up $0.00 | $76.89 | $76.80 | 0 |
| 02:12 PM | $76.75 | Down $ -0.01 | $76.75 | $76.74 | 200 |
| 02:12 PM | $76.75 | Up $0.00 | $76.75 | $76.74 | 0 |
| 02:12 PM | $76.75 | Up $0.00 | $76.75 | $76.74 | 0 |
| 02:12 PM | $76.75 | Up $0.00 | $76.75 | $76.74 | 0 |
| 02:12 PM | $76.75 | Up $0.00 | $76.75 | $76.74 | 0 |
| 02:12 PM | $76.75 | Up $0.00 | $76.75 | $76.74 | 0 |
| 02:11 PM | $76.76 | Down $ -0.06 | $76.76 | $76.76 | 200 |
| 02:05 PM | $76.82 | Up $0.07 | $76.82 | $76.79 | 800 |
| 02:05 PM | $76.82 | Up $0.00 | $76.82 | $76.79 | 0 |
| 02:05 PM | $76.82 | Up $0.00 | $76.82 | $76.79 | 0 |
| 02:05 PM | $76.82 | Up $0.00 | $76.82 | $76.79 | 0 |
| 02:05 PM | $76.82 | Up $0.00 | $76.82 | $76.79 | 0 |
| 02:05 PM | $76.82 | Up $0.00 | $76.82 | $76.79 | 0 |
| 02:04 PM | $76.75 | Down $ -0.04 | $76.75 | $76.75 | 200 |
| 01:59 PM | $76.79 | Down $ -0.01 | $76.79 | $76.79 | 100 |
| 01:59 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 01:59 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 01:59 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 01:59 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 01:58 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 100 |
| 01:51 PM | $76.80 | Down $ -0.07 | $76.80 | $76.80 | 100 |
| 01:51 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 01:51 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 01:51 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 01:51 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 01:51 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 01:51 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 01:48 PM | $76.87 | Down $ -0.05 | $76.87 | $76.87 | 100 |
| 01:48 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 01:48 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 01:45 PM | $76.92 | Down $ -0.10 | $76.95 | $76.92 | 200 |
| 01:45 PM | $76.92 | Up $0.00 | $76.95 | $76.92 | 0 |
| 01:45 PM | $76.92 | Up $0.00 | $76.95 | $76.92 | 0 |
| 01:40 PM | $77.02 | Down $ -0.01 | $77.05 | $76.99 | 800 |
| 01:40 PM | $77.02 | Up $0.00 | $77.05 | $76.99 | 0 |
| 01:40 PM | $77.02 | Up $0.00 | $77.05 | $76.99 | 0 |
| 01:40 PM | $77.02 | Up $0.00 | $77.05 | $76.99 | 0 |
| 01:40 PM | $77.02 | Up $0.00 | $77.05 | $76.99 | 0 |
| 01:39 PM | $77.03 | Up $0.05 | $77.03 | $77.03 | 100 |
| 01:28 PM | $76.98 | Up $0.00 | $76.98 | $76.95 | 400 |
| 01:28 PM | $76.98 | Up $0.00 | $76.98 | $76.95 | 0 |
| 01:28 PM | $76.98 | Up $0.00 | $76.98 | $76.95 | 0 |
| 01:28 PM | $76.98 | Up $0.00 | $76.98 | $76.95 | 0 |
| 01:28 PM | $76.98 | Up $0.00 | $76.98 | $76.95 | 0 |
| 01:28 PM | $76.98 | Up $0.00 | $76.98 | $76.95 | 0 |
| 01:28 PM | $76.98 | Up $0.00 | $76.98 | $76.95 | 0 |
| 01:28 PM | $76.98 | Up $0.00 | $76.98 | $76.95 | 0 |
| 01:28 PM | $76.98 | Up $0.00 | $76.98 | $76.95 | 0 |
| 01:28 PM | $76.98 | Up $0.00 | $76.98 | $76.95 | 0 |
| 01:28 PM | $76.98 | Up $0.00 | $76.98 | $76.95 | 0 |
| 01:27 PM | $76.98 | Down $ -0.01 | $76.99 | $76.98 | 300 |
| 01:25 PM | $76.99 | Up $0.02 | $77.01 | $76.99 | 200 |
| 01:25 PM | $76.99 | Up $0.00 | $77.01 | $76.99 | 0 |
| 01:20 PM | $76.97 | Down $ -0.14 | $77.02 | $76.97 | 500 |
| 01:20 PM | $76.97 | Up $0.00 | $77.02 | $76.97 | 0 |
| 01:20 PM | $76.97 | Up $0.00 | $77.02 | $76.97 | 0 |
| 01:20 PM | $76.97 | Up $0.00 | $77.02 | $76.97 | 0 |
| 01:20 PM | $76.97 | Up $0.00 | $77.02 | $76.97 | 0 |
| 01:13 PM | $77.11 | Up $0.11 | $77.11 | $77.11 | 100 |
| 01:13 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:13 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:13 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:13 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:13 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:13 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:10 PM | $77.00 | Up $0.14 | $77.00 | $76.88 | 2,400 |
| 01:10 PM | $77.00 | Up $0.00 | $77.00 | $76.88 | 0 |
| 01:10 PM | $77.00 | Up $0.00 | $77.00 | $76.88 | 0 |
| 01:05 PM | $76.86 | Down $ -0.07 | $76.90 | $76.86 | 300 |
| 01:05 PM | $76.86 | Up $0.00 | $76.90 | $76.86 | 0 |
| 01:05 PM | $76.86 | Up $0.00 | $76.90 | $76.86 | 0 |
| 01:05 PM | $76.86 | Up $0.00 | $76.90 | $76.86 | 0 |
| 01:05 PM | $76.86 | Up $0.00 | $76.90 | $76.86 | 0 |
| 01:03 PM | $76.93 | Up $0.02 | $76.93 | $76.93 | 100 |
| 01:03 PM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 01:00 PM | $76.91 | Up $0.12 | $76.91 | $76.91 | 100 |
| 01:00 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 01:00 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 12:53 PM | $76.79 | Down $ -0.02 | $76.79 | $76.79 | 100 |
| 12:53 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:53 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:53 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:53 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:53 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:53 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:50 PM | $76.82 | Down $ -0.02 | $76.82 | $76.82 | 100 |
| 12:50 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 0 |
| 12:50 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 0 |
| 12:42 PM | $76.83 | Up $0.04 | $76.83 | $76.83 | 100 |
| 12:42 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 12:42 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 12:42 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 12:42 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 12:42 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 12:42 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 12:42 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 12:32 PM | $76.79 | Down $ -0.07 | $76.79 | $76.79 | 200 |
| 12:32 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:32 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:32 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:32 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:32 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:32 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:32 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:32 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:32 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:29 PM | $76.86 | Up $0.11 | $76.86 | $76.86 | 100 |
| 12:29 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 12:29 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 12:25 PM | $76.75 | Up $0.18 | $76.75 | $76.66 | 400 |
| 12:25 PM | $76.75 | Up $0.00 | $76.75 | $76.66 | 0 |
| 12:25 PM | $76.75 | Up $0.00 | $76.75 | $76.66 | 0 |
| 12:25 PM | $76.75 | Up $0.00 | $76.75 | $76.66 | 0 |
| 12:15 PM | $76.57 | Up $0.08 | $76.57 | $76.57 | 200 |
| 12:15 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 12:15 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 12:15 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 12:15 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 12:15 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 12:15 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 12:15 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 12:15 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 12:15 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 12:14 PM | $76.49 | Up $0.06 | $76.49 | $76.33 | 2,800 |
| 12:13 PM | $76.43 | Up $0.13 | $76.43 | $76.43 | 300 |
| 12:10 PM | $76.30 | Down $ -0.16 | $76.31 | $76.30 | 600 |
| 12:10 PM | $76.30 | Up $0.00 | $76.31 | $76.30 | 0 |
| 12:10 PM | $76.30 | Up $0.00 | $76.31 | $76.30 | 0 |
| 12:09 PM | $76.46 | Down $ -0.01 | $76.46 | $76.46 | 100 |
| 12:07 PM | $76.47 | Up $0.01 | $76.52 | $76.47 | 500 |
| 12:07 PM | $76.47 | Up $0.00 | $76.52 | $76.47 | 0 |
| 12:01 PM | $76.46 | Up $0.12 | $76.46 | $76.46 | 200 |
| 12:01 PM | $76.46 | Up $0.00 | $76.46 | $76.46 | 0 |
| 12:01 PM | $76.46 | Up $0.00 | $76.46 | $76.46 | 0 |
| 12:01 PM | $76.46 | Up $0.00 | $76.46 | $76.46 | 0 |
| 12:01 PM | $76.46 | Up $0.00 | $76.46 | $76.46 | 0 |
| 12:01 PM | $76.46 | Up $0.00 | $76.46 | $76.46 | 0 |
| 11:56 AM | $76.34 | Down $ -0.01 | $76.34 | $76.34 | 100 |
| 11:56 AM | $76.34 | Up $0.00 | $76.34 | $76.34 | 0 |
| 11:56 AM | $76.34 | Up $0.00 | $76.34 | $76.34 | 0 |
| 11:56 AM | $76.34 | Up $0.00 | $76.34 | $76.34 | 0 |
| 11:56 AM | $76.34 | Up $0.00 | $76.34 | $76.34 | 0 |
| 11:52 AM | $76.35 | Down $ -0.11 | $76.36 | $76.35 | 400 |
| 11:52 AM | $76.35 | Up $0.00 | $76.36 | $76.35 | 0 |
| 11:52 AM | $76.35 | Up $0.00 | $76.36 | $76.35 | 0 |
| 11:52 AM | $76.35 | Up $0.00 | $76.36 | $76.35 | 0 |
| 11:50 AM | $76.46 | Up $0.10 | $76.48 | $76.35 | 600 |
| 11:50 AM | $76.46 | Up $0.00 | $76.48 | $76.35 | 0 |
| 11:39 AM | $76.36 | Down $ -0.01 | $76.36 | $76.35 | 200 |
| 11:39 AM | $76.36 | Up $0.00 | $76.36 | $76.35 | 0 |
| 11:39 AM | $76.36 | Up $0.00 | $76.36 | $76.35 | 0 |
| 11:39 AM | $76.36 | Up $0.00 | $76.36 | $76.35 | 0 |
| 11:39 AM | $76.36 | Up $0.00 | $76.36 | $76.35 | 0 |
| 11:39 AM | $76.36 | Up $0.00 | $76.36 | $76.35 | 0 |
| 11:39 AM | $76.36 | Up $0.00 | $76.36 | $76.35 | 0 |
| 11:39 AM | $76.36 | Up $0.00 | $76.36 | $76.35 | 0 |
| 11:39 AM | $76.36 | Up $0.00 | $76.36 | $76.35 | 0 |
| 11:39 AM | $76.36 | Up $0.00 | $76.36 | $76.35 | 0 |
| 11:39 AM | $76.36 | Up $0.00 | $76.36 | $76.35 | 0 |
| 11:37 AM | $76.37 | Down $ -0.06 | $76.37 | $76.37 | 100 |
| 11:37 AM | $76.37 | Up $0.00 | $76.37 | $76.37 | 0 |
| 11:31 AM | $76.43 | Down $ -0.01 | $76.43 | $76.43 | 300 |
| 11:31 AM | $76.43 | Up $0.00 | $76.43 | $76.43 | 0 |
| 11:31 AM | $76.43 | Up $0.00 | $76.43 | $76.43 | 0 |
| 11:31 AM | $76.43 | Up $0.00 | $76.43 | $76.43 | 0 |
| 11:31 AM | $76.43 | Up $0.00 | $76.43 | $76.43 | 0 |
| 11:31 AM | $76.43 | Up $0.00 | $76.43 | $76.43 | 0 |
| 11:30 AM | $76.44 | Up $0.00 | $76.44 | $76.44 | 200 |
| 11:26 AM | $76.44 | Up $0.04 | $76.47 | $76.44 | 500 |
| 11:26 AM | $76.44 | Up $0.00 | $76.47 | $76.44 | 0 |
| 11:26 AM | $76.44 | Up $0.00 | $76.47 | $76.44 | 0 |
| 11:26 AM | $76.44 | Up $0.00 | $76.47 | $76.44 | 0 |
| 11:15 AM | $76.40 | Down $ -0.18 | $76.40 | $76.40 | 100 |
| 11:15 AM | $76.40 | Up $0.00 | $76.40 | $76.40 | 0 |
| 11:15 AM | $76.40 | Up $0.00 | $76.40 | $76.40 | 0 |
| 11:15 AM | $76.40 | Up $0.00 | $76.40 | $76.40 | 0 |
| 11:15 AM | $76.40 | Up $0.00 | $76.40 | $76.40 | 0 |
| 11:15 AM | $76.40 | Up $0.00 | $76.40 | $76.40 | 0 |
| 11:15 AM | $76.40 | Up $0.00 | $76.40 | $76.40 | 0 |
| 11:15 AM | $76.40 | Up $0.00 | $76.40 | $76.40 | 0 |
| 11:15 AM | $76.40 | Up $0.00 | $76.40 | $76.40 | 0 |
| 11:15 AM | $76.40 | Up $0.00 | $76.40 | $76.40 | 0 |
| 11:15 AM | $76.40 | Up $0.00 | $76.40 | $76.40 | 0 |
| 11:06 AM | $76.59 | Down $ -0.25 | $76.59 | $76.58 | 600 |
| 11:06 AM | $76.59 | Up $0.00 | $76.59 | $76.58 | 0 |
| 11:06 AM | $76.59 | Up $0.00 | $76.59 | $76.58 | 0 |
| 11:06 AM | $76.59 | Up $0.00 | $76.59 | $76.58 | 0 |
| 11:06 AM | $76.59 | Up $0.00 | $76.59 | $76.58 | 0 |
| 11:06 AM | $76.59 | Up $0.00 | $76.59 | $76.58 | 0 |
| 11:06 AM | $76.59 | Up $0.00 | $76.59 | $76.58 | 0 |
| 11:06 AM | $76.59 | Up $0.00 | $76.59 | $76.58 | 0 |
| 11:06 AM | $76.59 | Up $0.00 | $76.59 | $76.58 | 0 |
| 10:58 AM | $76.83 | Up $0.02 | $76.83 | $76.83 | 100 |
| 10:58 AM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 10:58 AM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 10:58 AM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 10:58 AM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 10:58 AM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 10:58 AM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 10:58 AM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 10:52 AM | $76.81 | Down $0.00 | $76.90 | $76.81 | 300 |
| 10:52 AM | $76.81 | Up $0.00 | $76.90 | $76.81 | 0 |
| 10:52 AM | $76.81 | Up $0.00 | $76.90 | $76.81 | 0 |
| 10:52 AM | $76.81 | Up $0.00 | $76.90 | $76.81 | 0 |
| 10:52 AM | $76.81 | Up $0.00 | $76.90 | $76.81 | 0 |
| 10:52 AM | $76.81 | Up $0.00 | $76.90 | $76.81 | 0 |
| 10:50 AM | $76.81 | Up $0.05 | $76.81 | $76.81 | 200 |
| 10:50 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 10:47 AM | $76.76 | Up $0.25 | $76.76 | $76.66 | 400 |
| 10:47 AM | $76.76 | Up $0.00 | $76.76 | $76.66 | 0 |
| 10:47 AM | $76.76 | Up $0.00 | $76.76 | $76.66 | 0 |
| 10:46 AM | $76.52 | Up $0.09 | $76.52 | $76.52 | 100 |
| 10:41 AM | $76.42 | Up $0.23 | $76.42 | $76.42 | 200 |
| 10:41 AM | $76.42 | Up $0.00 | $76.42 | $76.42 | 0 |
| 10:41 AM | $76.42 | Up $0.00 | $76.42 | $76.42 | 0 |
| 10:41 AM | $76.42 | Up $0.00 | $76.42 | $76.42 | 0 |
| 10:41 AM | $76.42 | Up $0.00 | $76.42 | $76.42 | 0 |
| 10:37 AM | $76.19 | Down $ -0.20 | $76.35 | $76.19 | 300 |
| 10:37 AM | $76.19 | Up $0.00 | $76.35 | $76.19 | 0 |
| 10:37 AM | $76.19 | Up $0.00 | $76.35 | $76.19 | 0 |
| 10:37 AM | $76.19 | Up $0.00 | $76.35 | $76.19 | 0 |
| 10:34 AM | $76.39 | Up $0.02 | $76.39 | $76.39 | 200 |
| 10:34 AM | $76.39 | Up $0.00 | $76.39 | $76.39 | 0 |
| 10:34 AM | $76.39 | Up $0.00 | $76.39 | $76.39 | 0 |
| 10:32 AM | $76.37 | Down $ -0.01 | $76.41 | $76.37 | 1,500 |
| 10:32 AM | $76.37 | Up $0.00 | $76.41 | $76.37 | 0 |
| 10:30 AM | $76.38 | Up $0.07 | $76.38 | $76.35 | 600 |
| 10:30 AM | $76.38 | Up $0.00 | $76.38 | $76.35 | 0 |
| 10:28 AM | $76.31 | Up $0.01 | $76.31 | $76.31 | 100 |
| 10:28 AM | $76.31 | Up $0.00 | $76.31 | $76.31 | 0 |
| 10:25 AM | $76.30 | Down $ -0.21 | $76.45 | $76.28 | 2,100 |
| 10:25 AM | $76.30 | Up $0.00 | $76.45 | $76.28 | 0 |
| 10:25 AM | $76.30 | Up $0.00 | $76.45 | $76.28 | 0 |
| 10:15 AM | $76.51 | Down $ -0.14 | $76.51 | $76.51 | 200 |
| 10:15 AM | $76.51 | Up $0.00 | $76.51 | $76.51 | 0 |
| 10:15 AM | $76.51 | Up $0.00 | $76.51 | $76.51 | 0 |
| 10:15 AM | $76.51 | Up $0.00 | $76.51 | $76.51 | 0 |
| 10:15 AM | $76.51 | Up $0.00 | $76.51 | $76.51 | 0 |
| 10:15 AM | $76.51 | Up $0.00 | $76.51 | $76.51 | 0 |
| 10:15 AM | $76.51 | Up $0.00 | $76.51 | $76.51 | 0 |
| 10:15 AM | $76.51 | Up $0.00 | $76.51 | $76.51 | 0 |
| 10:15 AM | $76.51 | Up $0.00 | $76.51 | $76.51 | 0 |
| 10:15 AM | $76.51 | Up $0.00 | $76.51 | $76.51 | 0 |
| 10:10 AM | $76.65 | Down $ -0.17 | $76.65 | $76.65 | 300 |
| 10:10 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 10:10 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 10:10 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 10:10 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 10:03 AM | $76.82 | Up $0.01 | $76.84 | $76.79 | 400 |
| 10:03 AM | $76.82 | Up $0.00 | $76.84 | $76.79 | 0 |
| 10:03 AM | $76.82 | Up $0.00 | $76.84 | $76.79 | 0 |
| 10:03 AM | $76.82 | Up $0.00 | $76.84 | $76.79 | 0 |
| 10:03 AM | $76.82 | Up $0.00 | $76.84 | $76.79 | 0 |
| 10:03 AM | $76.82 | Up $0.00 | $76.84 | $76.79 | 0 |
| 10:03 AM | $76.82 | Up $0.00 | $76.84 | $76.79 | 0 |
| 10:02 AM | $76.81 | Up $0.10 | $76.81 | $76.81 | 300 |
| 09:54 AM | $76.71 | Down $ -0.48 | $76.73 | $76.71 | 200 |
| 09:54 AM | $76.71 | Up $0.00 | $76.73 | $76.71 | 0 |
| 09:54 AM | $76.71 | Up $0.00 | $76.73 | $76.71 | 0 |
| 09:54 AM | $76.71 | Up $0.00 | $76.73 | $76.71 | 0 |
| 09:54 AM | $76.71 | Up $0.00 | $76.73 | $76.71 | 0 |
| 09:54 AM | $76.71 | Up $0.00 | $76.73 | $76.71 | 0 |
| 09:54 AM | $76.71 | Up $0.00 | $76.73 | $76.71 | 0 |
| 09:54 AM | $76.71 | Up $0.00 | $76.73 | $76.71 | 0 |
| 09:44 AM | $77.19 | Up $0.31 | $77.19 | $77.19 | 100 |
| 09:44 AM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 09:44 AM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 09:44 AM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 09:44 AM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 09:44 AM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 09:44 AM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 09:44 AM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 09:44 AM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 09:44 AM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 09:42 AM | $76.88 | Down $ -0.25 | $76.88 | $76.88 | 100 |
| 09:42 AM | $76.88 | Up $0.00 | $76.88 | $76.88 | 0 |
| 09:38 AM | $77.13 | Down $ -0.43 | $77.13 | $77.13 | 100 |
| 09:38 AM | $77.13 | Up $0.00 | $77.13 | $77.13 | 0 |
| 09:38 AM | $77.13 | Up $0.00 | $77.13 | $77.13 | 0 |
| 09:38 AM | $77.13 | Up $0.00 | $77.13 | $77.13 | 0 |
| 09:37 AM | $77.56 | Up $0.55 | $77.56 | $77.13 | 400 |
| 09:31 AM | $77.01 | Up $1.01 | $77.01 | $76.84 | 1,100 |
| 09:31 AM | $77.01 | Up $0.00 | $77.01 | $76.84 | 0 |
| 09:31 AM | $77.01 | Up $0.00 | $77.01 | $76.84 | 0 |
| 09:31 AM | $77.01 | Up $0.00 | $77.01 | $76.84 | 0 |
| 09:31 AM | $77.01 | Up $0.00 | $77.01 | $76.84 | 0 |
| 09:31 AM | $77.01 | Up $0.00 | $77.01 | $76.84 | 0 |
| 09:30 AM | $76.00 | Up $0.12 | $76.00 | $76.00 | 600 |
| Previous close | $75.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-10-2025 | $76.89 | $76.46 | $77.11 | $76.30 | 44,500 |
| 17-10-2025 | $75.88 | $76.43 | $76.53 | $75.75 | 15,900 |
| 16-10-2025 | $75.98 | $77.04 | $77.15 | $75.86 | 30,300 |
| 15-10-2025 | $77.66 | $77.32 | $77.94 | $77.13 | 32,900 |
| 14-10-2025 | $76.44 | $76.46 | $76.65 | $75.98 | 37,500 |
| 10-10-2025 | $74.93 | $75.65 | $76.12 | $74.79 | 68,800 |
| 09-10-2025 | $79.16 | $79.63 | $79.88 | $78.57 | 48,500 |
| 08-10-2025 | $79.54 | $79.82 | $79.82 | $78.90 | 29,600 |
| 07-10-2025 | $80.43 | $80.42 | $80.56 | $79.77 | 31,100 |
| 06-10-2025 | $79.97 | $81.34 | $81.54 | $79.93 | 46,800 |
| 03-10-2025 | $81.01 | $80.91 | $81.20 | $80.61 | 116,200 |
| 02-10-2025 | $79.54 | $79.01 | $79.60 | $78.67 | 34,500 |
| 01-10-2025 | $79.38 | $79.36 | $79.95 | $79.25 | 43,300 |
| 30-09-2025 | $78.38 | $78.10 | $78.42 | $77.42 | 48,700 |
| 29-09-2025 | $79.21 | $80.33 | $80.33 | $79.12 | 60,500 |
| 26-09-2025 | $82.30 | $82.74 | $82.77 | $81.62 | 62,500 |
| 25-09-2025 | $81.31 | $81.67 | $81.74 | $80.98 | 54,800 |
| 24-09-2025 | $81.46 | $81.78 | $81.84 | $81.02 | 42,500 |
| 23-09-2025 | $80.69 | $81.85 | $82.22 | $80.39 | 58,000 |
| 22-09-2025 | $79.73 | $79.58 | $80.57 | $79.36 | 75,800 |
| 19-09-2025 | $78.75 | $78.48 | $79.16 | $78.30 | 49,500 |
| 18-09-2025 | $80.18 | $79.64 | $80.32 | $79.41 | 31,500 |
| 17-09-2025 | $79.96 | $80.47 | $81.50 | $79.72 | 41,400 |
| 16-09-2025 | $80.48 | $81.22 | $81.50 | $80.05 | 56,600 |
| 15-09-2025 | $79.55 | $79.38 | $80.20 | $79.07 | 37,100 |
| 12-09-2025 | $79.66 | $81.05 | $81.05 | $79.25 | 88,700 |
| 11-09-2025 | $78.72 | $77.36 | $78.72 | $77.19 | 67,600 |
| 10-09-2025 | $79.33 | $78.66 | $79.33 | $78.41 | 61,300 |
| 09-09-2025 | $78.52 | $78.99 | $79.34 | $78.37 | 48,300 |
| 08-09-2025 | $77.46 | $77.14 | $78.02 | $77.11 | 46,200 |
Graphs are not available, please refer to the detailed table