Quotes and Market Data
Find a quote
PRECISION DRILLING CORPORATION
80.48 Up 0.93 (1.16 %)
Delayed : 2025/09/16 17:00:00
- Previous close $79.55
- Opening $80.16
- Price Ask $80.00
- Price Bid $80.00
- Size Bid 3
- Size Ask 68
- Today High $81.63
- Today Low $79.48
- 52 Weeks High $96.91
- 52 Weeks Low $51.38
- Volume 100,167
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.48 | Up $0.11 | $80.48 | $80.48 | 2,500 |
| 03:59 PM | $80.37 | Down $ -0.01 | $80.49 | $80.37 | 2,500 |
| 03:58 PM | $80.38 | Down $ -0.12 | $80.62 | $80.37 | 5,000 |
| 03:57 PM | $80.50 | Down $ -0.04 | $80.54 | $80.50 | 400 |
| 03:56 PM | $80.54 | Down $ -0.08 | $80.62 | $80.54 | 1,000 |
| 03:55 PM | $80.62 | Down $ -0.02 | $80.73 | $80.62 | 700 |
| 03:54 PM | $80.64 | Up $0.04 | $80.64 | $80.57 | 1,700 |
| 03:53 PM | $80.60 | Up $0.05 | $80.72 | $80.60 | 1,600 |
| 03:52 PM | $80.55 | Up $0.01 | $80.55 | $80.54 | 400 |
| 03:51 PM | $80.54 | Down $ -0.07 | $80.56 | $80.54 | 400 |
| 03:50 PM | $80.61 | Up $0.00 | $80.66 | $80.55 | 2,400 |
| 03:49 PM | $80.61 | Up $0.01 | $80.70 | $80.60 | 2,600 |
| 03:48 PM | $80.60 | Up $0.00 | $80.62 | $80.60 | 600 |
| 03:47 PM | $80.60 | Down $ -0.12 | $80.68 | $80.60 | 1,500 |
| 03:45 PM | $80.72 | Up $0.01 | $80.72 | $80.72 | 300 |
| 03:45 PM | $80.72 | Up $0.00 | $80.72 | $80.72 | 0 |
| 03:44 PM | $80.71 | Up $0.05 | $80.71 | $80.71 | 100 |
| 03:43 PM | $80.66 | Up $0.02 | $80.66 | $80.66 | 200 |
| 03:42 PM | $80.64 | Down $ -0.12 | $80.80 | $80.64 | 1,300 |
| 03:41 PM | $80.76 | Up $0.04 | $80.76 | $80.69 | 900 |
| 03:40 PM | $80.72 | Up $0.05 | $80.72 | $80.68 | 500 |
| 03:37 PM | $80.67 | Up $0.01 | $80.67 | $80.66 | 500 |
| 03:37 PM | $80.67 | Up $0.00 | $80.67 | $80.66 | 0 |
| 03:37 PM | $80.67 | Up $0.00 | $80.67 | $80.66 | 0 |
| 03:35 PM | $80.66 | Up $0.08 | $80.66 | $80.63 | 600 |
| 03:35 PM | $80.66 | Up $0.00 | $80.66 | $80.63 | 0 |
| 03:33 PM | $80.58 | Down $ -0.16 | $80.65 | $80.58 | 600 |
| 03:33 PM | $80.58 | Up $0.00 | $80.65 | $80.58 | 0 |
| 03:32 PM | $80.74 | Up $0.09 | $80.74 | $80.65 | 800 |
| 03:31 PM | $80.65 | Down $ -0.03 | $80.65 | $80.65 | 100 |
| 03:30 PM | $80.68 | Down $ -0.02 | $80.69 | $80.68 | 800 |
| 03:29 PM | $80.70 | Down $ -0.05 | $80.76 | $80.70 | 500 |
| 03:28 PM | $80.76 | Down $ -0.01 | $80.76 | $80.73 | 400 |
| 03:27 PM | $80.76 | Down $ -0.23 | $80.91 | $80.76 | 2,000 |
| 03:25 PM | $80.99 | Up $0.03 | $81.01 | $80.99 | 200 |
| 03:25 PM | $80.99 | Up $0.00 | $81.01 | $80.99 | 0 |
| 03:24 PM | $80.96 | Down $ -0.02 | $81.02 | $80.96 | 300 |
| 03:23 PM | $80.98 | Down $ -0.06 | $80.98 | $80.98 | 500 |
| 03:21 PM | $81.03 | Up $0.00 | $81.03 | $80.96 | 200 |
| 03:21 PM | $81.03 | Up $0.00 | $81.03 | $80.96 | 0 |
| 03:18 PM | $81.03 | Up $0.10 | $81.03 | $81.03 | 100 |
| 03:18 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 03:18 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 03:15 PM | $80.93 | Up $0.08 | $80.93 | $80.93 | 100 |
| 03:15 PM | $80.93 | Up $0.00 | $80.93 | $80.93 | 0 |
| 03:15 PM | $80.93 | Up $0.00 | $80.93 | $80.93 | 0 |
| 03:13 PM | $80.86 | Down $0.00 | $80.86 | $80.86 | 200 |
| 03:13 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 03:08 PM | $80.86 | Down $ -0.01 | $80.86 | $80.84 | 200 |
| 03:08 PM | $80.86 | Up $0.00 | $80.86 | $80.84 | 0 |
| 03:08 PM | $80.86 | Up $0.00 | $80.86 | $80.84 | 0 |
| 03:08 PM | $80.86 | Up $0.00 | $80.86 | $80.84 | 0 |
| 03:08 PM | $80.86 | Up $0.00 | $80.86 | $80.84 | 0 |
| 03:00 PM | $80.87 | Down $ -0.05 | $80.87 | $80.87 | 100 |
| 03:00 PM | $80.87 | Up $0.00 | $80.87 | $80.87 | 0 |
| 03:00 PM | $80.87 | Up $0.00 | $80.87 | $80.87 | 0 |
| 03:00 PM | $80.87 | Up $0.00 | $80.87 | $80.87 | 0 |
| 03:00 PM | $80.87 | Up $0.00 | $80.87 | $80.87 | 0 |
| 03:00 PM | $80.87 | Up $0.00 | $80.87 | $80.87 | 0 |
| 03:00 PM | $80.87 | Up $0.00 | $80.87 | $80.87 | 0 |
| 03:00 PM | $80.87 | Up $0.00 | $80.87 | $80.87 | 0 |
| 02:57 PM | $80.92 | Down $ -0.11 | $81.03 | $80.92 | 400 |
| 02:57 PM | $80.92 | Up $0.00 | $81.03 | $80.92 | 0 |
| 02:57 PM | $80.92 | Up $0.00 | $81.03 | $80.92 | 0 |
| 02:53 PM | $81.03 | Down $ -0.10 | $81.03 | $81.03 | 100 |
| 02:53 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 02:53 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 02:53 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 02:30 PM | $81.13 | Up $0.11 | $81.13 | $81.13 | 200 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:30 PM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 02:25 PM | $81.02 | Up $0.01 | $81.02 | $80.92 | 400 |
| 02:25 PM | $81.02 | Up $0.00 | $81.02 | $80.92 | 0 |
| 02:25 PM | $81.02 | Up $0.00 | $81.02 | $80.92 | 0 |
| 02:25 PM | $81.02 | Up $0.00 | $81.02 | $80.92 | 0 |
| 02:25 PM | $81.02 | Up $0.00 | $81.02 | $80.92 | 0 |
| 02:22 PM | $81.01 | Down $ -0.01 | $81.01 | $80.94 | 500 |
| 02:22 PM | $81.01 | Up $0.00 | $81.01 | $80.94 | 0 |
| 02:22 PM | $81.01 | Up $0.00 | $81.01 | $80.94 | 0 |
| 02:21 PM | $81.02 | Down $ -0.05 | $81.05 | $81.02 | 500 |
| 02:15 PM | $81.07 | Down $ -0.19 | $81.09 | $81.07 | 300 |
| 02:15 PM | $81.07 | Up $0.00 | $81.09 | $81.07 | 0 |
| 02:15 PM | $81.07 | Up $0.00 | $81.09 | $81.07 | 0 |
| 02:15 PM | $81.07 | Up $0.00 | $81.09 | $81.07 | 0 |
| 02:15 PM | $81.07 | Up $0.00 | $81.09 | $81.07 | 0 |
| 02:15 PM | $81.07 | Up $0.00 | $81.09 | $81.07 | 0 |
| 02:09 PM | $81.26 | Up $0.09 | $81.26 | $81.26 | 100 |
| 02:09 PM | $81.26 | Up $0.00 | $81.26 | $81.26 | 0 |
| 02:09 PM | $81.26 | Up $0.00 | $81.26 | $81.26 | 0 |
| 02:09 PM | $81.26 | Up $0.00 | $81.26 | $81.26 | 0 |
| 02:09 PM | $81.26 | Up $0.00 | $81.26 | $81.26 | 0 |
| 02:09 PM | $81.26 | Up $0.00 | $81.26 | $81.26 | 0 |
| 02:08 PM | $81.17 | Down $ -0.08 | $81.17 | $81.17 | 100 |
| 02:04 PM | $81.25 | Down $ -0.03 | $81.27 | $81.25 | 500 |
| 02:04 PM | $81.25 | Up $0.00 | $81.27 | $81.25 | 0 |
| 02:04 PM | $81.25 | Up $0.00 | $81.27 | $81.25 | 0 |
| 02:04 PM | $81.25 | Up $0.00 | $81.27 | $81.25 | 0 |
| 02:03 PM | $81.28 | Down $ -0.02 | $81.28 | $81.28 | 200 |
| 02:01 PM | $81.30 | Down $ -0.06 | $81.30 | $81.30 | 100 |
| 02:01 PM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 01:59 PM | $81.36 | Up $0.08 | $81.36 | $81.36 | 100 |
| 01:59 PM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 01:58 PM | $81.28 | Down $ -0.17 | $81.50 | $81.28 | 5,600 |
| 01:55 PM | $81.45 | Up $0.20 | $81.45 | $81.35 | 600 |
| 01:55 PM | $81.45 | Up $0.00 | $81.45 | $81.35 | 0 |
| 01:55 PM | $81.45 | Up $0.00 | $81.45 | $81.35 | 0 |
| 01:44 PM | $81.25 | Up $0.02 | $81.25 | $81.25 | 500 |
| 01:44 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 01:44 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 01:44 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 01:44 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 01:44 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 01:44 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 01:44 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 01:44 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 01:44 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 01:44 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 01:40 PM | $81.23 | Down $ -0.18 | $81.25 | $81.23 | 1,800 |
| 01:40 PM | $81.23 | Up $0.00 | $81.25 | $81.23 | 0 |
| 01:40 PM | $81.23 | Up $0.00 | $81.25 | $81.23 | 0 |
| 01:40 PM | $81.23 | Up $0.00 | $81.25 | $81.23 | 0 |
| 01:35 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 100 |
| 01:35 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 01:35 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 01:35 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 01:35 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 01:34 PM | $81.41 | Up $0.10 | $81.41 | $81.41 | 100 |
| 01:33 PM | $81.31 | Up $0.01 | $81.31 | $81.31 | 100 |
| 01:27 PM | $81.30 | Up $0.29 | $81.30 | $81.28 | 400 |
| 01:27 PM | $81.30 | Up $0.00 | $81.30 | $81.28 | 0 |
| 01:27 PM | $81.30 | Up $0.00 | $81.30 | $81.28 | 0 |
| 01:27 PM | $81.30 | Up $0.00 | $81.30 | $81.28 | 0 |
| 01:27 PM | $81.30 | Up $0.00 | $81.30 | $81.28 | 0 |
| 01:27 PM | $81.30 | Up $0.00 | $81.30 | $81.28 | 0 |
| 01:16 PM | $81.01 | Up $0.11 | $81.01 | $81.01 | 100 |
| 01:16 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:16 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:16 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:16 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:16 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:16 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:16 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:16 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:16 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:16 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:09 PM | $80.90 | Up $0.01 | $80.90 | $80.90 | 200 |
| 01:09 PM | $80.90 | Up $0.00 | $80.90 | $80.90 | 0 |
| 01:09 PM | $80.90 | Up $0.00 | $80.90 | $80.90 | 0 |
| 01:09 PM | $80.90 | Up $0.00 | $80.90 | $80.90 | 0 |
| 01:09 PM | $80.90 | Up $0.00 | $80.90 | $80.90 | 0 |
| 01:09 PM | $80.90 | Up $0.00 | $80.90 | $80.90 | 0 |
| 01:09 PM | $80.90 | Up $0.00 | $80.90 | $80.90 | 0 |
| 01:01 PM | $80.89 | Up $0.23 | $80.89 | $80.89 | 100 |
| 01:01 PM | $80.89 | Up $0.00 | $80.89 | $80.89 | 0 |
| 01:01 PM | $80.89 | Up $0.00 | $80.89 | $80.89 | 0 |
| 01:01 PM | $80.89 | Up $0.00 | $80.89 | $80.89 | 0 |
| 01:01 PM | $80.89 | Up $0.00 | $80.89 | $80.89 | 0 |
| 01:01 PM | $80.89 | Up $0.00 | $80.89 | $80.89 | 0 |
| 01:01 PM | $80.89 | Up $0.00 | $80.89 | $80.89 | 0 |
| 01:01 PM | $80.89 | Up $0.00 | $80.89 | $80.89 | 0 |
| 12:57 PM | $80.66 | Up $0.24 | $80.66 | $80.43 | 500 |
| 12:57 PM | $80.66 | Up $0.00 | $80.66 | $80.43 | 0 |
| 12:57 PM | $80.66 | Up $0.00 | $80.66 | $80.43 | 0 |
| 12:57 PM | $80.66 | Up $0.00 | $80.66 | $80.43 | 0 |
| 12:56 PM | $80.42 | Down $ -0.44 | $80.73 | $80.05 | 5,100 |
| 12:49 PM | $80.86 | Down $ -0.03 | $80.86 | $80.85 | 500 |
| 12:49 PM | $80.86 | Up $0.00 | $80.86 | $80.85 | 0 |
| 12:49 PM | $80.86 | Up $0.00 | $80.86 | $80.85 | 0 |
| 12:49 PM | $80.86 | Up $0.00 | $80.86 | $80.85 | 0 |
| 12:49 PM | $80.86 | Up $0.00 | $80.86 | $80.85 | 0 |
| 12:49 PM | $80.86 | Up $0.00 | $80.86 | $80.85 | 0 |
| 12:49 PM | $80.86 | Up $0.00 | $80.86 | $80.85 | 0 |
| 12:47 PM | $80.89 | Down $ -0.03 | $80.89 | $80.89 | 200 |
| 12:47 PM | $80.89 | Up $0.00 | $80.89 | $80.89 | 0 |
| 12:44 PM | $80.92 | Up $0.04 | $80.93 | $80.92 | 400 |
| 12:44 PM | $80.92 | Up $0.00 | $80.93 | $80.92 | 0 |
| 12:44 PM | $80.92 | Up $0.00 | $80.93 | $80.92 | 0 |
| 12:36 PM | $80.88 | Down $ -0.30 | $81.06 | $80.88 | 600 |
| 12:36 PM | $80.88 | Up $0.00 | $81.06 | $80.88 | 0 |
| 12:36 PM | $80.88 | Up $0.00 | $81.06 | $80.88 | 0 |
| 12:36 PM | $80.88 | Up $0.00 | $81.06 | $80.88 | 0 |
| 12:36 PM | $80.88 | Up $0.00 | $81.06 | $80.88 | 0 |
| 12:36 PM | $80.88 | Up $0.00 | $81.06 | $80.88 | 0 |
| 12:36 PM | $80.88 | Up $0.00 | $81.06 | $80.88 | 0 |
| 12:36 PM | $80.88 | Up $0.00 | $81.06 | $80.88 | 0 |
| 12:26 PM | $81.18 | Down $ -0.12 | $81.20 | $81.18 | 600 |
| 12:26 PM | $81.18 | Up $0.00 | $81.20 | $81.18 | 0 |
| 12:26 PM | $81.18 | Up $0.00 | $81.20 | $81.18 | 0 |
| 12:26 PM | $81.18 | Up $0.00 | $81.20 | $81.18 | 0 |
| 12:26 PM | $81.18 | Up $0.00 | $81.20 | $81.18 | 0 |
| 12:26 PM | $81.18 | Up $0.00 | $81.20 | $81.18 | 0 |
| 12:26 PM | $81.18 | Up $0.00 | $81.20 | $81.18 | 0 |
| 12:26 PM | $81.18 | Up $0.00 | $81.20 | $81.18 | 0 |
| 12:26 PM | $81.18 | Up $0.00 | $81.20 | $81.18 | 0 |
| 12:26 PM | $81.18 | Up $0.00 | $81.20 | $81.18 | 0 |
| 12:20 PM | $81.30 | Up $0.00 | $81.30 | $81.30 | 200 |
| 12:20 PM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 12:20 PM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 12:20 PM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 12:20 PM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 12:20 PM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 12:13 PM | $81.30 | Up $0.18 | $81.30 | $81.28 | 200 |
| 12:13 PM | $81.30 | Up $0.00 | $81.30 | $81.28 | 0 |
| 12:13 PM | $81.30 | Up $0.00 | $81.30 | $81.28 | 0 |
| 12:13 PM | $81.30 | Up $0.00 | $81.30 | $81.28 | 0 |
| 12:13 PM | $81.30 | Up $0.00 | $81.30 | $81.28 | 0 |
| 12:13 PM | $81.30 | Up $0.00 | $81.30 | $81.28 | 0 |
| 12:13 PM | $81.30 | Up $0.00 | $81.30 | $81.28 | 0 |
| 12:07 PM | $81.12 | Down $ -0.10 | $81.13 | $81.12 | 200 |
| 12:07 PM | $81.12 | Up $0.00 | $81.13 | $81.12 | 0 |
| 12:07 PM | $81.12 | Up $0.00 | $81.13 | $81.12 | 0 |
| 12:07 PM | $81.12 | Up $0.00 | $81.13 | $81.12 | 0 |
| 12:07 PM | $81.12 | Up $0.00 | $81.13 | $81.12 | 0 |
| 12:07 PM | $81.12 | Up $0.00 | $81.13 | $81.12 | 0 |
| 12:05 PM | $81.22 | Up $0.03 | $81.22 | $81.22 | 200 |
| 12:05 PM | $81.22 | Up $0.00 | $81.22 | $81.22 | 0 |
| 11:55 AM | $81.19 | Down $ -0.04 | $81.21 | $81.19 | 500 |
| 11:55 AM | $81.19 | Up $0.00 | $81.21 | $81.19 | 0 |
| 11:55 AM | $81.19 | Up $0.00 | $81.21 | $81.19 | 0 |
| 11:55 AM | $81.19 | Up $0.00 | $81.21 | $81.19 | 0 |
| 11:55 AM | $81.19 | Up $0.00 | $81.21 | $81.19 | 0 |
| 11:55 AM | $81.19 | Up $0.00 | $81.21 | $81.19 | 0 |
| 11:55 AM | $81.19 | Up $0.00 | $81.21 | $81.19 | 0 |
| 11:55 AM | $81.19 | Up $0.00 | $81.21 | $81.19 | 0 |
| 11:55 AM | $81.19 | Up $0.00 | $81.21 | $81.19 | 0 |
| 11:55 AM | $81.19 | Up $0.00 | $81.21 | $81.19 | 0 |
| 11:51 AM | $81.23 | Down $ -0.07 | $81.31 | $81.23 | 200 |
| 11:51 AM | $81.23 | Up $0.00 | $81.31 | $81.23 | 0 |
| 11:51 AM | $81.23 | Up $0.00 | $81.31 | $81.23 | 0 |
| 11:51 AM | $81.23 | Up $0.00 | $81.31 | $81.23 | 0 |
| 11:43 AM | $81.30 | Up $0.08 | $81.30 | $81.30 | 300 |
| 11:43 AM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 11:43 AM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 11:43 AM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 11:43 AM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 11:43 AM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 11:43 AM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 11:43 AM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 11:37 AM | $81.22 | Down $ -0.03 | $81.22 | $81.22 | 200 |
| 11:37 AM | $81.22 | Up $0.00 | $81.22 | $81.22 | 0 |
| 11:37 AM | $81.22 | Up $0.00 | $81.22 | $81.22 | 0 |
| 11:37 AM | $81.22 | Up $0.00 | $81.22 | $81.22 | 0 |
| 11:37 AM | $81.22 | Up $0.00 | $81.22 | $81.22 | 0 |
| 11:37 AM | $81.22 | Up $0.00 | $81.22 | $81.22 | 0 |
| 11:36 AM | $81.25 | Down $ -0.14 | $81.28 | $81.25 | 700 |
| 11:34 AM | $81.40 | Up $0.01 | $81.40 | $81.40 | 100 |
| 11:34 AM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 11:30 AM | $81.39 | Up $0.05 | $81.39 | $81.39 | 100 |
| 11:30 AM | $81.39 | Up $0.00 | $81.39 | $81.39 | 0 |
| 11:30 AM | $81.39 | Up $0.00 | $81.39 | $81.39 | 0 |
| 11:30 AM | $81.39 | Up $0.00 | $81.39 | $81.39 | 0 |
| 11:28 AM | $81.34 | Up $0.00 | $81.34 | $81.34 | 100 |
| 11:28 AM | $81.34 | Up $0.00 | $81.34 | $81.34 | 0 |
| 11:23 AM | $81.34 | Down $ -0.08 | $81.46 | $81.34 | 500 |
| 11:23 AM | $81.34 | Up $0.00 | $81.46 | $81.34 | 0 |
| 11:23 AM | $81.34 | Up $0.00 | $81.46 | $81.34 | 0 |
| 11:23 AM | $81.34 | Up $0.00 | $81.46 | $81.34 | 0 |
| 11:23 AM | $81.34 | Up $0.00 | $81.46 | $81.34 | 0 |
| 11:20 AM | $81.42 | Down $ -0.10 | $81.42 | $81.42 | 200 |
| 11:20 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 11:20 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 11:12 AM | $81.52 | Down $ -0.05 | $81.56 | $81.52 | 200 |
| 11:12 AM | $81.52 | Up $0.00 | $81.56 | $81.52 | 0 |
| 11:12 AM | $81.52 | Up $0.00 | $81.56 | $81.52 | 0 |
| 11:12 AM | $81.52 | Up $0.00 | $81.56 | $81.52 | 0 |
| 11:12 AM | $81.52 | Up $0.00 | $81.56 | $81.52 | 0 |
| 11:12 AM | $81.52 | Up $0.00 | $81.56 | $81.52 | 0 |
| 11:12 AM | $81.52 | Up $0.00 | $81.56 | $81.52 | 0 |
| 11:12 AM | $81.52 | Up $0.00 | $81.56 | $81.52 | 0 |
| 11:09 AM | $81.57 | Down $ -0.06 | $81.60 | $81.57 | 700 |
| 11:09 AM | $81.57 | Up $0.00 | $81.60 | $81.57 | 0 |
| 11:09 AM | $81.57 | Up $0.00 | $81.60 | $81.57 | 0 |
| 11:08 AM | $81.63 | Up $0.27 | $81.63 | $81.59 | 1,000 |
| 11:07 AM | $81.36 | Up $0.11 | $81.50 | $81.25 | 2,800 |
| 11:06 AM | $81.25 | Up $0.02 | $81.25 | $81.23 | 1,000 |
| 11:05 AM | $81.23 | Up $0.15 | $81.23 | $81.10 | 1,000 |
| 10:56 AM | $81.08 | Up $0.16 | $81.08 | $81.08 | 100 |
| 10:56 AM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 10:56 AM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 10:56 AM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 10:56 AM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 10:56 AM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 10:56 AM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 10:56 AM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 10:56 AM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 10:51 AM | $80.92 | Down $ -0.12 | $80.92 | $80.92 | 100 |
| 10:51 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:51 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:51 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:51 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:50 AM | $81.04 | Up $0.10 | $81.04 | $80.93 | 300 |
| 10:48 AM | $80.94 | Down $ -0.06 | $81.00 | $80.94 | 200 |
| 10:48 AM | $80.94 | Up $0.00 | $81.00 | $80.94 | 0 |
| 10:43 AM | $81.00 | Down $ -0.14 | $81.08 | $81.00 | 400 |
| 10:43 AM | $81.00 | Up $0.00 | $81.08 | $81.00 | 0 |
| 10:43 AM | $81.00 | Up $0.00 | $81.08 | $81.00 | 0 |
| 10:43 AM | $81.00 | Up $0.00 | $81.08 | $81.00 | 0 |
| 10:43 AM | $81.00 | Up $0.00 | $81.08 | $81.00 | 0 |
| 10:42 AM | $81.14 | Down $ -0.09 | $81.14 | $81.14 | 200 |
| 10:40 AM | $81.23 | Down $ -0.02 | $81.25 | $81.23 | 8,000 |
| 10:40 AM | $81.23 | Up $0.00 | $81.25 | $81.23 | 0 |
| 10:39 AM | $81.25 | Up $0.06 | $81.25 | $81.25 | 2,200 |
| 10:38 AM | $81.19 | Down $ -0.06 | $81.19 | $81.16 | 700 |
| 10:37 AM | $81.25 | Up $0.24 | $81.25 | $81.23 | 7,500 |
| 10:33 AM | $81.01 | Down $ -0.04 | $81.01 | $81.01 | 200 |
| 10:33 AM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 10:33 AM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 10:33 AM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 10:25 AM | $81.05 | Down $ -0.08 | $81.05 | $81.04 | 400 |
| 10:25 AM | $81.05 | Up $0.00 | $81.05 | $81.04 | 0 |
| 10:25 AM | $81.05 | Up $0.00 | $81.05 | $81.04 | 0 |
| 10:25 AM | $81.05 | Up $0.00 | $81.05 | $81.04 | 0 |
| 10:25 AM | $81.05 | Up $0.00 | $81.05 | $81.04 | 0 |
| 10:25 AM | $81.05 | Up $0.00 | $81.05 | $81.04 | 0 |
| 10:25 AM | $81.05 | Up $0.00 | $81.05 | $81.04 | 0 |
| 10:25 AM | $81.05 | Up $0.00 | $81.05 | $81.04 | 0 |
| 10:23 AM | $81.13 | Up $0.03 | $81.25 | $81.13 | 8,400 |
| 10:23 AM | $81.13 | Up $0.00 | $81.25 | $81.13 | 0 |
| 10:20 AM | $81.10 | Up $0.01 | $81.10 | $81.10 | 100 |
| 10:20 AM | $81.10 | Up $0.00 | $81.10 | $81.10 | 0 |
| 10:20 AM | $81.10 | Up $0.00 | $81.10 | $81.10 | 0 |
| 10:19 AM | $81.09 | Up $0.09 | $81.09 | $81.09 | 100 |
| 10:17 AM | $81.00 | Up $0.10 | $81.00 | $80.91 | 700 |
| 10:17 AM | $81.00 | Up $0.00 | $81.00 | $80.91 | 0 |
| 10:16 AM | $80.90 | Up $0.41 | $80.90 | $80.73 | 500 |
| 10:11 AM | $80.49 | Up $0.00 | $80.49 | $80.48 | 400 |
| 10:11 AM | $80.49 | Up $0.00 | $80.49 | $80.48 | 0 |
| 10:11 AM | $80.49 | Up $0.00 | $80.49 | $80.48 | 0 |
| 10:11 AM | $80.49 | Up $0.00 | $80.49 | $80.48 | 0 |
| 10:11 AM | $80.49 | Up $0.00 | $80.49 | $80.48 | 0 |
| 10:03 AM | $80.49 | Up $0.14 | $80.49 | $80.49 | 100 |
| 10:03 AM | $80.49 | Up $0.00 | $80.49 | $80.49 | 0 |
| 10:03 AM | $80.49 | Up $0.00 | $80.49 | $80.49 | 0 |
| 10:03 AM | $80.49 | Up $0.00 | $80.49 | $80.49 | 0 |
| 10:03 AM | $80.49 | Up $0.00 | $80.49 | $80.49 | 0 |
| 10:03 AM | $80.49 | Up $0.00 | $80.49 | $80.49 | 0 |
| 10:03 AM | $80.49 | Up $0.00 | $80.49 | $80.49 | 0 |
| 10:03 AM | $80.49 | Up $0.00 | $80.49 | $80.49 | 0 |
| 10:02 AM | $80.35 | Down $ -0.01 | $80.36 | $80.35 | 300 |
| 09:59 AM | $80.36 | Up $0.16 | $80.36 | $80.36 | 100 |
| 09:59 AM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 09:59 AM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 09:53 AM | $80.20 | Up $0.02 | $80.20 | $80.20 | 200 |
| 09:53 AM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 09:53 AM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 09:53 AM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 09:53 AM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 09:53 AM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 09:47 AM | $80.18 | Up $0.42 | $80.18 | $80.18 | 100 |
| 09:47 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 09:47 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 09:47 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 09:47 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 09:47 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 09:44 AM | $79.76 | Down $ -0.11 | $79.76 | $79.76 | 100 |
| 09:44 AM | $79.76 | Up $0.00 | $79.76 | $79.76 | 0 |
| 09:44 AM | $79.76 | Up $0.00 | $79.76 | $79.76 | 0 |
| 09:42 AM | $79.87 | Down $ -0.33 | $79.88 | $79.87 | 300 |
| 09:42 AM | $79.87 | Up $0.00 | $79.88 | $79.87 | 0 |
| 09:37 AM | $80.20 | Up $0.12 | $80.20 | $80.20 | 500 |
| 09:37 AM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 09:37 AM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 09:37 AM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 09:37 AM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 09:36 AM | $80.08 | Up $0.60 | $80.08 | $80.07 | 300 |
| 09:30 AM | $79.48 | Down $ -0.07 | $80.16 | $79.48 | 300 |
| 09:30 AM | $79.48 | Up $0.00 | $80.16 | $79.48 | 0 |
| 09:30 AM | $79.48 | Up $0.00 | $80.16 | $79.48 | 0 |
| 09:30 AM | $79.48 | Up $0.00 | $80.16 | $79.48 | 0 |
| 09:30 AM | $79.48 | Up $0.00 | $80.16 | $79.48 | 0 |
| 09:30 AM | $79.48 | Up $0.00 | $80.16 | $79.48 | 0 |
| Previous close | $79.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 05-09-2025 | $78.51 | $78.68 | $79.21 | $78.41 | 40,200 |
| 04-09-2025 | $80.35 | $80.40 | $80.91 | $80.17 | 18,700 |
| 03-09-2025 | $79.24 | $79.71 | $80.06 | $79.07 | 36,100 |
| 02-09-2025 | $80.89 | $80.34 | $81.00 | $80.00 | 47,200 |
| 29-08-2025 | $79.50 | $78.91 | $79.50 | $78.76 | 57,300 |
| 28-08-2025 | $77.50 | $78.34 | $78.63 | $77.46 | 70,000 |
| 27-08-2025 | $78.67 | $77.71 | $78.70 | $77.55 | 52,400 |
| 26-08-2025 | $77.57 | $78.40 | $78.76 | $77.32 | 59,600 |
| 25-08-2025 | $78.85 | $78.90 | $79.30 | $78.67 | 22,700 |
| 22-08-2025 | $79.17 | $79.00 | $79.47 | $77.80 | 80,400 |
| 21-08-2025 | $75.75 | $75.03 | $75.77 | $74.94 | 20,100 |
| 20-08-2025 | $74.21 | $73.61 | $74.24 | $73.39 | 23,200 |
| 19-08-2025 | $73.99 | $74.25 | $74.39 | $73.76 | 19,600 |
| 18-08-2025 | $75.13 | $75.25 | $75.61 | $74.86 | 33,900 |
| 15-08-2025 | $74.48 | $75.20 | $75.41 | $74.48 | 59,100 |
| 14-08-2025 | $75.92 | $75.57 | $75.96 | $75.15 | 19,800 |
| 13-08-2025 | $76.35 | $75.31 | $76.46 | $75.31 | 25,100 |
| 12-08-2025 | $76.84 | $76.88 | $76.97 | $76.58 | 19,300 |
| 11-08-2025 | $75.42 | $75.66 | $75.74 | $74.92 | 26,900 |
| 08-08-2025 | $75.45 | $75.16 | $75.72 | $75.13 | 20,300 |
| 07-08-2025 | $74.92 | $75.47 | $76.26 | $74.69 | 64,700 |
| 06-08-2025 | $74.49 | $75.55 | $75.96 | $74.09 | 42,500 |
| 05-08-2025 | $75.43 | $74.83 | $75.45 | $74.39 | 36,300 |
| 01-08-2025 | $74.80 | $74.97 | $75.29 | $74.38 | 40,000 |
Graphs are not available, please refer to the detailed table