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