Print

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
Back to top