Quotes and Market Data
Find a quote
PRECISION DRILLING CORPORATION
80.33 Down -1.30 (-1.62 %)
Delayed : 2025/11/20 17:40:00
- Previous close $81.63
- Opening $82.30
- Price Ask $80.00
- Price Bid $80.00
- Size Bid 4
- Size Ask 5
- Today High $85.30
- Today Low $79.78
- 52 Weeks High $96.91
- 52 Weeks Low $51.38
- Volume 101,912
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.33 | Up $0.06 | $80.33 | $80.33 | 1,800 |
| 03:59 PM | $80.27 | Up $0.01 | $80.27 | $80.21 | 700 |
| 03:58 PM | $80.26 | Down $ -0.05 | $80.31 | $80.26 | 500 |
| 03:57 PM | $80.31 | Down $ -0.02 | $80.31 | $80.31 | 100 |
| 03:56 PM | $80.33 | Down $ -0.08 | $80.33 | $80.33 | 100 |
| 03:55 PM | $80.41 | Up $0.04 | $80.43 | $80.35 | 1,000 |
| 03:54 PM | $80.37 | Up $0.03 | $80.37 | $80.36 | 200 |
| 03:52 PM | $80.34 | Down $ -0.03 | $80.37 | $80.29 | 1,300 |
| 03:52 PM | $80.34 | Up $0.00 | $80.37 | $80.29 | 0 |
| 03:51 PM | $80.38 | Up $0.05 | $80.38 | $80.38 | 500 |
| 03:50 PM | $80.33 | Up $0.11 | $80.34 | $80.32 | 600 |
| 03:49 PM | $80.22 | Down $ -0.07 | $80.22 | $80.19 | 500 |
| 03:47 PM | $80.29 | Up $0.03 | $80.29 | $80.18 | 1,300 |
| 03:47 PM | $80.29 | Up $0.00 | $80.29 | $80.18 | 0 |
| 03:39 PM | $80.26 | Down $ -0.03 | $80.27 | $80.26 | 300 |
| 03:39 PM | $80.26 | Up $0.00 | $80.27 | $80.26 | 0 |
| 03:39 PM | $80.26 | Up $0.00 | $80.27 | $80.26 | 0 |
| 03:39 PM | $80.26 | Up $0.00 | $80.27 | $80.26 | 0 |
| 03:39 PM | $80.26 | Up $0.00 | $80.27 | $80.26 | 0 |
| 03:39 PM | $80.26 | Up $0.00 | $80.27 | $80.26 | 0 |
| 03:39 PM | $80.26 | Up $0.00 | $80.27 | $80.26 | 0 |
| 03:39 PM | $80.26 | Up $0.00 | $80.27 | $80.26 | 0 |
| 03:38 PM | $80.29 | Down $ -0.11 | $80.29 | $80.29 | 100 |
| 03:35 PM | $80.40 | Down $ -0.10 | $80.40 | $80.40 | 100 |
| 03:35 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 03:35 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 03:33 PM | $80.50 | Down $ -0.11 | $80.68 | $80.50 | 1,100 |
| 03:33 PM | $80.50 | Up $0.00 | $80.68 | $80.50 | 0 |
| 03:32 PM | $80.62 | Up $0.03 | $80.62 | $80.57 | 300 |
| 03:31 PM | $80.58 | Down $ -0.13 | $80.59 | $80.55 | 400 |
| 03:30 PM | $80.71 | Up $0.15 | $80.71 | $80.71 | 200 |
| 03:26 PM | $80.56 | Down $ -0.10 | $80.56 | $80.56 | 100 |
| 03:26 PM | $80.56 | Up $0.00 | $80.56 | $80.56 | 0 |
| 03:26 PM | $80.56 | Up $0.00 | $80.56 | $80.56 | 0 |
| 03:26 PM | $80.56 | Up $0.00 | $80.56 | $80.56 | 0 |
| 03:24 PM | $80.66 | Down $ -0.15 | $80.66 | $80.66 | 100 |
| 03:24 PM | $80.66 | Up $0.00 | $80.66 | $80.66 | 0 |
| 03:22 PM | $80.81 | Up $0.17 | $80.81 | $80.64 | 2,400 |
| 03:22 PM | $80.81 | Up $0.00 | $80.81 | $80.64 | 0 |
| 03:21 PM | $80.64 | Down $ -0.08 | $80.64 | $80.64 | 100 |
| 03:16 PM | $80.72 | Up $0.14 | $80.72 | $80.71 | 200 |
| 03:16 PM | $80.72 | Up $0.00 | $80.72 | $80.71 | 0 |
| 03:16 PM | $80.72 | Up $0.00 | $80.72 | $80.71 | 0 |
| 03:16 PM | $80.72 | Up $0.00 | $80.72 | $80.71 | 0 |
| 03:16 PM | $80.72 | Up $0.00 | $80.72 | $80.71 | 0 |
| 03:15 PM | $80.58 | Down $ -0.05 | $80.58 | $80.58 | 100 |
| 03:11 PM | $80.63 | Down $ -0.02 | $80.65 | $80.63 | 200 |
| 03:11 PM | $80.63 | Up $0.00 | $80.65 | $80.63 | 0 |
| 03:11 PM | $80.63 | Up $0.00 | $80.65 | $80.63 | 0 |
| 03:11 PM | $80.63 | Up $0.00 | $80.65 | $80.63 | 0 |
| 03:08 PM | $80.65 | Up $0.04 | $80.65 | $80.65 | 200 |
| 03:08 PM | $80.65 | Up $0.00 | $80.65 | $80.65 | 0 |
| 03:08 PM | $80.65 | Up $0.00 | $80.65 | $80.65 | 0 |
| 03:06 PM | $80.61 | Up $0.00 | $80.61 | $80.61 | 200 |
| 03:06 PM | $80.61 | Up $0.00 | $80.61 | $80.61 | 0 |
| 03:05 PM | $80.61 | Up $0.14 | $80.61 | $80.61 | 100 |
| 03:01 PM | $80.47 | Up $0.00 | $80.48 | $80.45 | 300 |
| 03:01 PM | $80.47 | Up $0.00 | $80.48 | $80.45 | 0 |
| 03:01 PM | $80.47 | Up $0.00 | $80.48 | $80.45 | 0 |
| 03:01 PM | $80.47 | Up $0.00 | $80.48 | $80.45 | 0 |
| 03:00 PM | $80.47 | Down $ -0.05 | $80.48 | $80.47 | 400 |
| 02:59 PM | $80.52 | Up $0.08 | $80.52 | $80.51 | 500 |
| 02:58 PM | $80.45 | Down $ -0.06 | $80.45 | $80.45 | 400 |
| 02:57 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 200 |
| 02:56 PM | $80.50 | Up $0.25 | $80.50 | $80.50 | 300 |
| 02:47 PM | $80.25 | Down $ -0.15 | $80.25 | $80.25 | 500 |
| 02:47 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 02:47 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 02:47 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 02:47 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 02:47 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 02:47 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 02:47 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 02:47 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 02:44 PM | $80.40 | Up $0.04 | $80.40 | $80.40 | 100 |
| 02:44 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 02:44 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 02:42 PM | $80.36 | Up $0.18 | $80.36 | $80.36 | 300 |
| 02:42 PM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 02:41 PM | $80.18 | Down $ -0.15 | $80.18 | $80.18 | 200 |
| 02:38 PM | $80.33 | Down $ -0.08 | $80.36 | $80.33 | 200 |
| 02:38 PM | $80.33 | Up $0.00 | $80.36 | $80.33 | 0 |
| 02:38 PM | $80.33 | Up $0.00 | $80.36 | $80.33 | 0 |
| 02:34 PM | $80.41 | Down $ -0.09 | $80.41 | $80.41 | 300 |
| 02:34 PM | $80.41 | Up $0.00 | $80.41 | $80.41 | 0 |
| 02:34 PM | $80.41 | Up $0.00 | $80.41 | $80.41 | 0 |
| 02:34 PM | $80.41 | Up $0.00 | $80.41 | $80.41 | 0 |
| 02:31 PM | $80.50 | Up $0.04 | $80.50 | $80.43 | 4,200 |
| 02:31 PM | $80.50 | Up $0.00 | $80.50 | $80.43 | 0 |
| 02:31 PM | $80.50 | Up $0.00 | $80.50 | $80.43 | 0 |
| 02:27 PM | $80.46 | Up $0.24 | $80.46 | $80.32 | 200 |
| 02:27 PM | $80.46 | Up $0.00 | $80.46 | $80.32 | 0 |
| 02:27 PM | $80.46 | Up $0.00 | $80.46 | $80.32 | 0 |
| 02:27 PM | $80.46 | Up $0.00 | $80.46 | $80.32 | 0 |
| 02:24 PM | $80.22 | Down $ -0.16 | $80.25 | $80.22 | 900 |
| 02:24 PM | $80.22 | Up $0.00 | $80.25 | $80.22 | 0 |
| 02:24 PM | $80.22 | Up $0.00 | $80.25 | $80.22 | 0 |
| 02:19 PM | $80.38 | Down $ -0.07 | $80.38 | $80.29 | 500 |
| 02:19 PM | $80.38 | Up $0.00 | $80.38 | $80.29 | 0 |
| 02:19 PM | $80.38 | Up $0.00 | $80.38 | $80.29 | 0 |
| 02:19 PM | $80.38 | Up $0.00 | $80.38 | $80.29 | 0 |
| 02:19 PM | $80.38 | Up $0.00 | $80.38 | $80.29 | 0 |
| 02:17 PM | $80.45 | Up $0.40 | $80.47 | $80.32 | 2,100 |
| 02:17 PM | $80.45 | Up $0.00 | $80.47 | $80.32 | 0 |
| 02:12 PM | $80.05 | Up $0.05 | $80.05 | $80.01 | 700 |
| 02:12 PM | $80.05 | Up $0.00 | $80.05 | $80.01 | 0 |
| 02:12 PM | $80.05 | Up $0.00 | $80.05 | $80.01 | 0 |
| 02:12 PM | $80.05 | Up $0.00 | $80.05 | $80.01 | 0 |
| 02:12 PM | $80.05 | Up $0.00 | $80.05 | $80.01 | 0 |
| 02:11 PM | $80.00 | Up $0.15 | $80.00 | $80.00 | 800 |
| 02:03 PM | $79.85 | Up $0.02 | $80.00 | $79.78 | 400 |
| 02:03 PM | $79.85 | Up $0.00 | $80.00 | $79.78 | 0 |
| 02:03 PM | $79.85 | Up $0.00 | $80.00 | $79.78 | 0 |
| 02:03 PM | $79.85 | Up $0.00 | $80.00 | $79.78 | 0 |
| 02:03 PM | $79.85 | Up $0.00 | $80.00 | $79.78 | 0 |
| 02:03 PM | $79.85 | Up $0.00 | $80.00 | $79.78 | 0 |
| 02:03 PM | $79.85 | Up $0.00 | $80.00 | $79.78 | 0 |
| 02:03 PM | $79.85 | Up $0.00 | $80.00 | $79.78 | 0 |
| 02:02 PM | $79.83 | Down $ -0.18 | $79.84 | $79.83 | 200 |
| 02:00 PM | $80.01 | Up $0.07 | $80.01 | $80.01 | 300 |
| 02:00 PM | $80.01 | Up $0.00 | $80.01 | $80.01 | 0 |
| 01:58 PM | $79.94 | Down $ -0.02 | $79.94 | $79.83 | 400 |
| 01:58 PM | $79.94 | Up $0.00 | $79.94 | $79.83 | 0 |
| 01:53 PM | $79.96 | Down $ -0.13 | $79.99 | $79.96 | 300 |
| 01:53 PM | $79.96 | Up $0.00 | $79.99 | $79.96 | 0 |
| 01:53 PM | $79.96 | Up $0.00 | $79.99 | $79.96 | 0 |
| 01:53 PM | $79.96 | Up $0.00 | $79.99 | $79.96 | 0 |
| 01:53 PM | $79.96 | Up $0.00 | $79.99 | $79.96 | 0 |
| 01:50 PM | $80.09 | Up $0.04 | $80.09 | $80.00 | 700 |
| 01:50 PM | $80.09 | Up $0.00 | $80.09 | $80.00 | 0 |
| 01:50 PM | $80.09 | Up $0.00 | $80.09 | $80.00 | 0 |
| 01:48 PM | $80.05 | Down $ -0.21 | $80.05 | $80.05 | 100 |
| 01:48 PM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 01:42 PM | $80.26 | Up $0.16 | $80.26 | $80.22 | 600 |
| 01:42 PM | $80.26 | Up $0.00 | $80.26 | $80.22 | 0 |
| 01:42 PM | $80.26 | Up $0.00 | $80.26 | $80.22 | 0 |
| 01:42 PM | $80.26 | Up $0.00 | $80.26 | $80.22 | 0 |
| 01:42 PM | $80.26 | Up $0.00 | $80.26 | $80.22 | 0 |
| 01:42 PM | $80.26 | Up $0.00 | $80.26 | $80.22 | 0 |
| 01:41 PM | $80.10 | Down $ -0.36 | $80.24 | $80.10 | 600 |
| 01:32 PM | $80.46 | Down $ -0.24 | $80.46 | $80.46 | 200 |
| 01:32 PM | $80.46 | Up $0.00 | $80.46 | $80.46 | 0 |
| 01:32 PM | $80.46 | Up $0.00 | $80.46 | $80.46 | 0 |
| 01:32 PM | $80.46 | Up $0.00 | $80.46 | $80.46 | 0 |
| 01:32 PM | $80.46 | Up $0.00 | $80.46 | $80.46 | 0 |
| 01:32 PM | $80.46 | Up $0.00 | $80.46 | $80.46 | 0 |
| 01:32 PM | $80.46 | Up $0.00 | $80.46 | $80.46 | 0 |
| 01:32 PM | $80.46 | Up $0.00 | $80.46 | $80.46 | 0 |
| 01:32 PM | $80.46 | Up $0.00 | $80.46 | $80.46 | 0 |
| 01:24 PM | $80.70 | Down $ -0.31 | $80.74 | $80.70 | 500 |
| 01:24 PM | $80.70 | Up $0.00 | $80.74 | $80.70 | 0 |
| 01:24 PM | $80.70 | Up $0.00 | $80.74 | $80.70 | 0 |
| 01:24 PM | $80.70 | Up $0.00 | $80.74 | $80.70 | 0 |
| 01:24 PM | $80.70 | Up $0.00 | $80.74 | $80.70 | 0 |
| 01:24 PM | $80.70 | Up $0.00 | $80.74 | $80.70 | 0 |
| 01:24 PM | $80.70 | Up $0.00 | $80.74 | $80.70 | 0 |
| 01:24 PM | $80.70 | Up $0.00 | $80.74 | $80.70 | 0 |
| 01:21 PM | $81.01 | Up $0.04 | $81.02 | $80.97 | 1,300 |
| 01:21 PM | $81.01 | Up $0.00 | $81.02 | $80.97 | 0 |
| 01:21 PM | $81.01 | Up $0.00 | $81.02 | $80.97 | 0 |
| 01:18 PM | $80.97 | Down $ -0.38 | $81.01 | $80.97 | 1,000 |
| 01:18 PM | $80.97 | Up $0.00 | $81.01 | $80.97 | 0 |
| 01:18 PM | $80.97 | Up $0.00 | $81.01 | $80.97 | 0 |
| 01:14 PM | $81.35 | Up $0.21 | $81.35 | $81.33 | 200 |
| 01:14 PM | $81.35 | Up $0.00 | $81.35 | $81.33 | 0 |
| 01:14 PM | $81.35 | Up $0.00 | $81.35 | $81.33 | 0 |
| 01:14 PM | $81.35 | Up $0.00 | $81.35 | $81.33 | 0 |
| 01:12 PM | $81.14 | Up $0.17 | $81.14 | $81.10 | 300 |
| 01:12 PM | $81.14 | Up $0.00 | $81.14 | $81.10 | 0 |
| 01:10 PM | $80.97 | Up $0.17 | $80.97 | $80.97 | 100 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:09 PM | $80.80 | Up $0.01 | $80.81 | $80.80 | 300 |
| 01:08 PM | $80.79 | Down $ -0.13 | $80.87 | $80.79 | 800 |
| 01:06 PM | $80.92 | Up $0.30 | $80.92 | $80.89 | 500 |
| 01:06 PM | $80.92 | Up $0.00 | $80.92 | $80.89 | 0 |
| 01:00 PM | $80.62 | Down $ -0.18 | $80.63 | $80.62 | 400 |
| 01:00 PM | $80.62 | Up $0.00 | $80.63 | $80.62 | 0 |
| 01:00 PM | $80.62 | Up $0.00 | $80.63 | $80.62 | 0 |
| 01:00 PM | $80.62 | Up $0.00 | $80.63 | $80.62 | 0 |
| 01:00 PM | $80.62 | Up $0.00 | $80.63 | $80.62 | 0 |
| 01:00 PM | $80.62 | Up $0.00 | $80.63 | $80.62 | 0 |
| 12:56 PM | $80.80 | Down $ -0.31 | $80.85 | $80.80 | 600 |
| 12:56 PM | $80.80 | Up $0.00 | $80.85 | $80.80 | 0 |
| 12:56 PM | $80.80 | Up $0.00 | $80.85 | $80.80 | 0 |
| 12:56 PM | $80.80 | Up $0.00 | $80.85 | $80.80 | 0 |
| 12:52 PM | $81.11 | Up $0.29 | $81.11 | $80.82 | 1,300 |
| 12:52 PM | $81.11 | Up $0.00 | $81.11 | $80.82 | 0 |
| 12:52 PM | $81.11 | Up $0.00 | $81.11 | $80.82 | 0 |
| 12:52 PM | $81.11 | Up $0.00 | $81.11 | $80.82 | 0 |
| 12:51 PM | $80.82 | Up $0.00 | $80.82 | $80.82 | 100 |
| 12:50 PM | $80.82 | Down $ -0.12 | $80.82 | $80.82 | 200 |
| 12:49 PM | $80.94 | Down $ -0.17 | $80.94 | $80.94 | 100 |
| 12:44 PM | $81.11 | Down $ -0.01 | $81.11 | $81.11 | 100 |
| 12:44 PM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 12:44 PM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 12:44 PM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 12:44 PM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 12:43 PM | $81.12 | Up $0.13 | $81.12 | $80.94 | 400 |
| 12:42 PM | $80.99 | Down $ -0.20 | $81.03 | $80.99 | 600 |
| 12:38 PM | $81.20 | Down $ -0.21 | $81.20 | $81.20 | 200 |
| 12:38 PM | $81.20 | Up $0.00 | $81.20 | $81.20 | 0 |
| 12:38 PM | $81.20 | Up $0.00 | $81.20 | $81.20 | 0 |
| 12:38 PM | $81.20 | Up $0.00 | $81.20 | $81.20 | 0 |
| 12:35 PM | $81.40 | Down $ -0.19 | $81.40 | $81.40 | 100 |
| 12:35 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 12:35 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 12:32 PM | $81.59 | Up $0.14 | $81.59 | $81.51 | 1,300 |
| 12:32 PM | $81.59 | Up $0.00 | $81.59 | $81.51 | 0 |
| 12:32 PM | $81.59 | Up $0.00 | $81.59 | $81.51 | 0 |
| 12:31 PM | $81.45 | Down $ -0.22 | $81.45 | $81.45 | 100 |
| 12:27 PM | $81.67 | Up $0.17 | $81.67 | $81.55 | 500 |
| 12:27 PM | $81.67 | Up $0.00 | $81.67 | $81.55 | 0 |
| 12:27 PM | $81.67 | Up $0.00 | $81.67 | $81.55 | 0 |
| 12:27 PM | $81.67 | Up $0.00 | $81.67 | $81.55 | 0 |
| 12:25 PM | $81.50 | Down $ -0.18 | $81.53 | $81.50 | 600 |
| 12:25 PM | $81.50 | Up $0.00 | $81.53 | $81.50 | 0 |
| 12:24 PM | $81.68 | Up $0.01 | $81.68 | $81.66 | 200 |
| 12:21 PM | $81.67 | Up $0.13 | $81.67 | $81.67 | 300 |
| 12:21 PM | $81.67 | Up $0.00 | $81.67 | $81.67 | 0 |
| 12:21 PM | $81.67 | Up $0.00 | $81.67 | $81.67 | 0 |
| 12:20 PM | $81.54 | Down $ -0.27 | $81.57 | $81.54 | 600 |
| 12:14 PM | $81.81 | Down $ -0.05 | $81.81 | $81.79 | 300 |
| 12:14 PM | $81.81 | Up $0.00 | $81.81 | $81.79 | 0 |
| 12:14 PM | $81.81 | Up $0.00 | $81.81 | $81.79 | 0 |
| 12:14 PM | $81.81 | Up $0.00 | $81.81 | $81.79 | 0 |
| 12:14 PM | $81.81 | Up $0.00 | $81.81 | $81.79 | 0 |
| 12:14 PM | $81.81 | Up $0.00 | $81.81 | $81.79 | 0 |
| 12:10 PM | $81.86 | Down $ -0.24 | $81.89 | $81.86 | 200 |
| 12:10 PM | $81.86 | Up $0.00 | $81.89 | $81.86 | 0 |
| 12:10 PM | $81.86 | Up $0.00 | $81.89 | $81.86 | 0 |
| 12:10 PM | $81.86 | Up $0.00 | $81.89 | $81.86 | 0 |
| 12:05 PM | $82.10 | Down $ -0.05 | $82.26 | $82.10 | 800 |
| 12:05 PM | $82.10 | Up $0.00 | $82.26 | $82.10 | 0 |
| 12:05 PM | $82.10 | Up $0.00 | $82.26 | $82.10 | 0 |
| 12:05 PM | $82.10 | Up $0.00 | $82.26 | $82.10 | 0 |
| 12:05 PM | $82.10 | Up $0.00 | $82.26 | $82.10 | 0 |
| 12:03 PM | $82.15 | Down $ -0.08 | $82.15 | $82.15 | 100 |
| 12:03 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 12:02 PM | $82.23 | Down $ -0.06 | $82.23 | $82.23 | 100 |
| 12:01 PM | $82.30 | Down $ -0.05 | $82.47 | $82.30 | 300 |
| 11:58 AM | $82.35 | Down $ -0.20 | $82.35 | $82.35 | 100 |
| 11:58 AM | $82.35 | Up $0.00 | $82.35 | $82.35 | 0 |
| 11:58 AM | $82.35 | Up $0.00 | $82.35 | $82.35 | 0 |
| 11:55 AM | $82.55 | Down $ -0.02 | $82.55 | $82.55 | 100 |
| 11:55 AM | $82.55 | Up $0.00 | $82.55 | $82.55 | 0 |
| 11:55 AM | $82.55 | Up $0.00 | $82.55 | $82.55 | 0 |
| 11:54 AM | $82.57 | Down $ -0.35 | $82.61 | $82.57 | 500 |
| 11:51 AM | $82.92 | Up $0.09 | $82.92 | $82.85 | 500 |
| 11:51 AM | $82.92 | Up $0.00 | $82.92 | $82.85 | 0 |
| 11:51 AM | $82.92 | Up $0.00 | $82.92 | $82.85 | 0 |
| 11:50 AM | $82.83 | Up $0.08 | $82.83 | $82.83 | 300 |
| 11:49 AM | $82.75 | Down $ -0.08 | $82.75 | $82.75 | 100 |
| 11:47 AM | $82.83 | Down $ -0.17 | $82.83 | $82.83 | 100 |
| 11:47 AM | $82.83 | Up $0.00 | $82.83 | $82.83 | 0 |
| 11:43 AM | $83.00 | Up $0.11 | $83.00 | $82.98 | 600 |
| 11:43 AM | $83.00 | Up $0.00 | $83.00 | $82.98 | 0 |
| 11:43 AM | $83.00 | Up $0.00 | $83.00 | $82.98 | 0 |
| 11:43 AM | $83.00 | Up $0.00 | $83.00 | $82.98 | 0 |
| 11:42 AM | $82.89 | Down $ -0.24 | $82.89 | $82.89 | 100 |
| 11:36 AM | $83.13 | Down $ -0.30 | $83.17 | $83.13 | 400 |
| 11:36 AM | $83.13 | Up $0.00 | $83.17 | $83.13 | 0 |
| 11:36 AM | $83.13 | Up $0.00 | $83.17 | $83.13 | 0 |
| 11:36 AM | $83.13 | Up $0.00 | $83.17 | $83.13 | 0 |
| 11:36 AM | $83.13 | Up $0.00 | $83.17 | $83.13 | 0 |
| 11:36 AM | $83.13 | Up $0.00 | $83.17 | $83.13 | 0 |
| 11:31 AM | $83.43 | Down $ -0.19 | $83.45 | $83.43 | 800 |
| 11:31 AM | $83.43 | Up $0.00 | $83.45 | $83.43 | 0 |
| 11:31 AM | $83.43 | Up $0.00 | $83.45 | $83.43 | 0 |
| 11:31 AM | $83.43 | Up $0.00 | $83.45 | $83.43 | 0 |
| 11:31 AM | $83.43 | Up $0.00 | $83.45 | $83.43 | 0 |
| 11:28 AM | $83.62 | Up $0.04 | $83.63 | $83.62 | 200 |
| 11:28 AM | $83.62 | Up $0.00 | $83.63 | $83.62 | 0 |
| 11:28 AM | $83.62 | Up $0.00 | $83.63 | $83.62 | 0 |
| 11:27 AM | $83.58 | Up $0.15 | $83.58 | $83.58 | 400 |
| 11:26 AM | $83.43 | Down $ -0.19 | $83.45 | $83.43 | 400 |
| 11:25 AM | $83.62 | Down $ -0.28 | $83.82 | $83.61 | 400 |
| 11:24 AM | $83.90 | Down $ -0.25 | $83.96 | $83.90 | 500 |
| 11:21 AM | $84.15 | Up $0.08 | $84.15 | $83.96 | 700 |
| 11:21 AM | $84.15 | Up $0.00 | $84.15 | $83.96 | 0 |
| 11:21 AM | $84.15 | Up $0.00 | $84.15 | $83.96 | 0 |
| 11:17 AM | $84.07 | Up $0.07 | $84.07 | $84.02 | 1,000 |
| 11:17 AM | $84.07 | Up $0.00 | $84.07 | $84.02 | 0 |
| 11:17 AM | $84.07 | Up $0.00 | $84.07 | $84.02 | 0 |
| 11:17 AM | $84.07 | Up $0.00 | $84.07 | $84.02 | 0 |
| 11:15 AM | $84.00 | Down $ -0.04 | $84.01 | $84.00 | 200 |
| 11:15 AM | $84.00 | Up $0.00 | $84.01 | $84.00 | 0 |
| 11:14 AM | $84.04 | Down $ -0.12 | $84.04 | $84.04 | 200 |
| 11:12 AM | $84.16 | Down $ -0.01 | $84.16 | $84.11 | 300 |
| 11:12 AM | $84.16 | Up $0.00 | $84.16 | $84.11 | 0 |
| 11:10 AM | $84.17 | Down $ -0.14 | $84.17 | $84.17 | 100 |
| 11:10 AM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 11:08 AM | $84.31 | Down $ -0.13 | $84.41 | $84.31 | 400 |
| 11:08 AM | $84.31 | Up $0.00 | $84.41 | $84.31 | 0 |
| 11:07 AM | $84.44 | Down $ -0.15 | $84.44 | $84.44 | 300 |
| 11:01 AM | $84.59 | Down $ -0.15 | $84.60 | $84.59 | 500 |
| 11:01 AM | $84.59 | Up $0.00 | $84.60 | $84.59 | 0 |
| 11:01 AM | $84.59 | Up $0.00 | $84.60 | $84.59 | 0 |
| 11:01 AM | $84.59 | Up $0.00 | $84.60 | $84.59 | 0 |
| 11:01 AM | $84.59 | Up $0.00 | $84.60 | $84.59 | 0 |
| 11:01 AM | $84.59 | Up $0.00 | $84.60 | $84.59 | 0 |
| 11:00 AM | $84.74 | Down $ -0.04 | $84.80 | $84.74 | 500 |
| 10:55 AM | $84.78 | Down $ -0.24 | $84.90 | $84.78 | 700 |
| 10:55 AM | $84.78 | Up $0.00 | $84.90 | $84.78 | 0 |
| 10:55 AM | $84.78 | Up $0.00 | $84.90 | $84.78 | 0 |
| 10:55 AM | $84.78 | Up $0.00 | $84.90 | $84.78 | 0 |
| 10:55 AM | $84.78 | Up $0.00 | $84.90 | $84.78 | 0 |
| 10:53 AM | $85.02 | Up $0.02 | $85.02 | $84.98 | 600 |
| 10:53 AM | $85.02 | Up $0.00 | $85.02 | $84.98 | 0 |
| 10:51 AM | $85.00 | Down $ -0.03 | $85.06 | $85.00 | 500 |
| 10:51 AM | $85.00 | Up $0.00 | $85.06 | $85.00 | 0 |
| 10:50 AM | $85.03 | Up $0.01 | $85.04 | $85.03 | 300 |
| 10:49 AM | $85.02 | Down $ -0.08 | $85.12 | $85.02 | 400 |
| 10:48 AM | $85.10 | Up $0.00 | $85.10 | $85.10 | 100 |
| 10:47 AM | $85.10 | Down $ -0.12 | $85.17 | $85.10 | 500 |
| 10:46 AM | $85.22 | Down $ -0.08 | $85.22 | $85.22 | 200 |
| 10:45 AM | $85.30 | Up $0.02 | $85.30 | $85.20 | 700 |
| 10:44 AM | $85.28 | Up $0.07 | $85.28 | $85.28 | 100 |
| 10:43 AM | $85.21 | Up $0.11 | $85.27 | $85.09 | 9,400 |
| 10:42 AM | $85.10 | Up $0.29 | $85.10 | $84.99 | 4,100 |
| 10:41 AM | $84.81 | Down $ -0.06 | $84.98 | $84.81 | 2,000 |
| 10:40 AM | $84.87 | Up $0.08 | $84.87 | $84.85 | 300 |
| 10:34 AM | $84.79 | Down $ -0.02 | $84.81 | $84.79 | 200 |
| 10:34 AM | $84.79 | Up $0.00 | $84.81 | $84.79 | 0 |
| 10:34 AM | $84.79 | Up $0.00 | $84.81 | $84.79 | 0 |
| 10:34 AM | $84.79 | Up $0.00 | $84.81 | $84.79 | 0 |
| 10:34 AM | $84.79 | Up $0.00 | $84.81 | $84.79 | 0 |
| 10:34 AM | $84.79 | Up $0.00 | $84.81 | $84.79 | 0 |
| 10:33 AM | $84.81 | Down $ -0.04 | $84.82 | $84.81 | 500 |
| 10:31 AM | $84.85 | Up $0.16 | $84.88 | $84.82 | 500 |
| 10:31 AM | $84.85 | Up $0.00 | $84.88 | $84.82 | 0 |
| 10:27 AM | $84.69 | Down $ -0.11 | $84.69 | $84.69 | 100 |
| 10:27 AM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 10:27 AM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 10:27 AM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 10:25 AM | $84.80 | Up $0.00 | $84.80 | $84.80 | 200 |
| 10:25 AM | $84.80 | Up $0.00 | $84.80 | $84.80 | 0 |
| 10:24 AM | $84.80 | Up $0.00 | $84.80 | $84.80 | 500 |
| 10:23 AM | $84.80 | Up $0.07 | $84.80 | $84.80 | 100 |
| 10:20 AM | $84.73 | Up $0.23 | $84.73 | $84.57 | 1,800 |
| 10:20 AM | $84.73 | Up $0.00 | $84.73 | $84.57 | 0 |
| 10:20 AM | $84.73 | Up $0.00 | $84.73 | $84.57 | 0 |
| 10:19 AM | $84.50 | Up $0.33 | $84.50 | $84.45 | 1,800 |
| 10:14 AM | $84.17 | Down $ -0.05 | $84.19 | $84.17 | 300 |
| 10:14 AM | $84.17 | Up $0.00 | $84.19 | $84.17 | 0 |
| 10:14 AM | $84.17 | Up $0.00 | $84.19 | $84.17 | 0 |
| 10:14 AM | $84.17 | Up $0.00 | $84.19 | $84.17 | 0 |
| 10:14 AM | $84.17 | Up $0.00 | $84.19 | $84.17 | 0 |
| 10:11 AM | $84.22 | Up $0.19 | $84.45 | $84.10 | 3,000 |
| 10:11 AM | $84.22 | Up $0.00 | $84.45 | $84.10 | 0 |
| 10:11 AM | $84.22 | Up $0.00 | $84.45 | $84.10 | 0 |
| 10:10 AM | $84.03 | Up $0.13 | $84.03 | $84.03 | 1,000 |
| 10:09 AM | $83.90 | Down $ -0.13 | $84.06 | $83.90 | 400 |
| 10:08 AM | $84.03 | Up $0.00 | $84.03 | $84.03 | 100 |
| 10:07 AM | $84.03 | Down $ -0.25 | $84.09 | $84.03 | 500 |
| 10:06 AM | $84.28 | Up $0.18 | $84.30 | $84.27 | 400 |
| 10:05 AM | $84.10 | Down $ -0.13 | $84.16 | $84.10 | 300 |
| 10:04 AM | $84.23 | Down $ -0.12 | $84.25 | $84.23 | 200 |
| 10:00 AM | $84.35 | Down $ -0.14 | $84.37 | $84.35 | 400 |
| 10:00 AM | $84.35 | Up $0.00 | $84.37 | $84.35 | 0 |
| 10:00 AM | $84.35 | Up $0.00 | $84.37 | $84.35 | 0 |
| 10:00 AM | $84.35 | Up $0.00 | $84.37 | $84.35 | 0 |
| 09:59 AM | $84.49 | Up $0.14 | $84.55 | $84.49 | 1,000 |
| 09:57 AM | $84.35 | Up $0.15 | $84.35 | $84.30 | 500 |
| 09:57 AM | $84.35 | Up $0.00 | $84.35 | $84.30 | 0 |
| 09:56 AM | $84.20 | Up $0.00 | $84.20 | $84.20 | 100 |
| 09:55 AM | $84.20 | Up $0.15 | $84.20 | $84.14 | 300 |
| 09:54 AM | $84.05 | Up $0.22 | $84.05 | $83.74 | 2,200 |
| 09:52 AM | $83.83 | Down $ -0.09 | $83.84 | $83.83 | 300 |
| 09:52 AM | $83.83 | Up $0.00 | $83.84 | $83.83 | 0 |
| 09:51 AM | $83.92 | Down $ -0.05 | $83.92 | $83.91 | 200 |
| 09:50 AM | $83.97 | Up $0.05 | $83.97 | $83.97 | 100 |
| 09:49 AM | $83.92 | Up $0.04 | $83.92 | $83.90 | 1,100 |
| 09:45 AM | $83.88 | Up $0.43 | $83.88 | $83.61 | 2,800 |
| 09:45 AM | $83.88 | Up $0.00 | $83.88 | $83.61 | 0 |
| 09:45 AM | $83.88 | Up $0.00 | $83.88 | $83.61 | 0 |
| 09:45 AM | $83.88 | Up $0.00 | $83.88 | $83.61 | 0 |
| 09:44 AM | $83.45 | Up $0.46 | $83.61 | $83.45 | 500 |
| 09:31 AM | $82.99 | Up $0.69 | $83.06 | $82.77 | 1,500 |
| 09:31 AM | $82.99 | Up $0.00 | $83.06 | $82.77 | 0 |
| 09:31 AM | $82.99 | Up $0.00 | $83.06 | $82.77 | 0 |
| 09:31 AM | $82.99 | Up $0.00 | $83.06 | $82.77 | 0 |
| 09:31 AM | $82.99 | Up $0.00 | $83.06 | $82.77 | 0 |
| 09:31 AM | $82.99 | Up $0.00 | $83.06 | $82.77 | 0 |
| 09:31 AM | $82.99 | Up $0.00 | $83.06 | $82.77 | 0 |
| 09:31 AM | $82.99 | Up $0.00 | $83.06 | $82.77 | 0 |
| 09:31 AM | $82.99 | Up $0.00 | $83.06 | $82.77 | 0 |
| 09:31 AM | $82.99 | Up $0.00 | $83.06 | $82.77 | 0 |
| 09:31 AM | $82.99 | Up $0.00 | $83.06 | $82.77 | 0 |
| 09:31 AM | $82.99 | Up $0.00 | $83.06 | $82.77 | 0 |
| 09:31 AM | $82.99 | Up $0.00 | $83.06 | $82.77 | 0 |
| 09:30 AM | $82.30 | Up $0.67 | $82.30 | $82.30 | 400 |
| Previous close | $81.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2025 | $80.33 | $82.47 | $82.47 | $79.78 | 46,200 |
| 19-11-2025 | $81.63 | $81.62 | $82.15 | $81.03 | 59,700 |
| 18-11-2025 | $81.95 | $80.61 | $82.05 | $80.42 | 13,200 |
| 17-11-2025 | $81.02 | $82.57 | $82.75 | $80.90 | 44,700 |
| 14-11-2025 | $82.09 | $82.03 | $82.36 | $81.61 | 53,500 |
| 13-11-2025 | $79.69 | $80.92 | $81.18 | $79.19 | 64,800 |
| 12-11-2025 | $82.32 | $83.23 | $83.38 | $82.09 | 49,500 |
| 11-11-2025 | $84.43 | $85.08 | $85.08 | $84.43 | 47,900 |
| 10-11-2025 | $82.44 | $82.36 | $82.85 | $82.09 | 33,700 |
| 07-11-2025 | $81.35 | $79.21 | $81.35 | $79.21 | 29,400 |
| 06-11-2025 | $81.13 | $80.82 | $81.35 | $80.38 | 52,400 |
| 05-11-2025 | $81.32 | $83.11 | $83.12 | $81.15 | 49,800 |
| 04-11-2025 | $82.88 | $83.72 | $83.72 | $82.68 | 41,700 |
| 03-11-2025 | $84.51 | $83.57 | $84.55 | $83.38 | 42,300 |
| 31-10-2025 | $84.14 | $82.81 | $84.31 | $82.57 | 65,800 |
| 30-10-2025 | $82.17 | $82.93 | $83.13 | $82.07 | 45,300 |
| 29-10-2025 | $81.68 | $81.60 | $82.30 | $81.11 | 77,800 |
| 28-10-2025 | $80.98 | $81.20 | $81.40 | $80.38 | 77,600 |
| 27-10-2025 | $84.27 | $84.80 | $84.80 | $83.72 | 48,400 |
| 24-10-2025 | $83.25 | $84.69 | $84.80 | $83.15 | 57,000 |
| 23-10-2025 | $82.26 | $81.80 | $83.10 | $81.31 | 129,900 |
| 22-10-2025 | $78.83 | $77.92 | $79.27 | $77.42 | 39,200 |
| 21-10-2025 | $76.75 | $76.81 | $77.01 | $76.49 | 26,300 |
| 20-10-2025 | $76.89 | $76.91 | $77.11 | $76.44 | 38,800 |
| 17-10-2025 | $75.88 | $76.01 | $76.53 | $75.75 | 12,500 |
| 16-10-2025 | $75.98 | $76.89 | $76.98 | $75.86 | 22,900 |
| 15-10-2025 | $77.66 | $77.60 | $77.94 | $77.33 | 26,100 |
| 14-10-2025 | $76.44 | $76.63 | $76.65 | $75.98 | 30,900 |
| 10-10-2025 | $74.93 | $75.68 | $75.75 | $74.79 | 60,400 |
| 09-10-2025 | $79.16 | $79.17 | $79.30 | $78.57 | 41,100 |
Graphs are not available, please refer to the detailed table