Print

Quotes and Market Data

Find a quote

THE BITCOIN FUND CAD

68.50 Up 3.96 (5.78 %)

Delayed : 2021/03/03 15:02:49

  • Previous close $64.54
  • Opening $66.05
  • Price Ask $68.42
  • Price Bid $68.42
  • Size Bid 5
  • Size Ask 6
  • Today High $69.72
  • Today Low $66.05
  • 52 Weeks High $75.00
  • 52 Weeks Low $21.96
  • Volume 181,093

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : N/A
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : N/A
  • Shares Out (M) : N/A
  • Exchange :
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
03:02 PM $68.50 Up $0.08 $68.50 $68.50 100
02:58 PM $68.42 Up $0.04 $68.42 $68.42 600
02:58 PM $68.42 Up $0.00 $68.42 $68.42 0
02:58 PM $68.42 Up $0.00 $68.42 $68.42 0
02:58 PM $68.42 Up $0.00 $68.42 $68.42 0
02:51 PM $68.38 Down $ -0.01 $68.38 $68.38 200
02:51 PM $68.38 Up $0.00 $68.38 $68.38 0
02:51 PM $68.38 Up $0.00 $68.38 $68.38 0
02:51 PM $68.38 Up $0.00 $68.38 $68.38 0
02:51 PM $68.38 Up $0.00 $68.38 $68.38 0
02:51 PM $68.38 Up $0.00 $68.38 $68.38 0
02:51 PM $68.38 Up $0.00 $68.38 $68.38 0
02:48 PM $68.39 Down $ -0.11 $68.39 $68.39 200
02:48 PM $68.39 Up $0.00 $68.39 $68.39 0
02:48 PM $68.39 Up $0.00 $68.39 $68.39 0
02:47 PM $68.50 Up $0.20 $68.50 $68.30 600
02:43 PM $68.30 Down $ -0.19 $68.30 $68.23 400
02:43 PM $68.30 Up $0.00 $68.30 $68.23 0
02:43 PM $68.30 Up $0.00 $68.30 $68.23 0
02:43 PM $68.30 Up $0.00 $68.30 $68.23 0
02:40 PM $68.49 Up $0.19 $68.49 $68.49 100
02:40 PM $68.49 Up $0.00 $68.49 $68.49 0
02:40 PM $68.49 Up $0.00 $68.49 $68.49 0
02:38 PM $68.30 Down $ -0.02 $68.30 $68.30 300
02:38 PM $68.30 Up $0.00 $68.30 $68.30 0
02:37 PM $68.32 Down $ -0.11 $68.32 $68.32 100
02:36 PM $68.43 Up $0.23 $68.43 $68.20 700
02:34 PM $68.20 Down $ -0.06 $68.20 $68.20 400
02:34 PM $68.20 Up $0.00 $68.20 $68.20 0
02:33 PM $68.26 Up $0.09 $68.26 $68.26 200
02:31 PM $68.17 Up $0.14 $68.17 $68.16 400
02:31 PM $68.17 Up $0.00 $68.17 $68.16 0
02:30 PM $68.03 Down $ -0.13 $68.17 $68.03 600
02:29 PM $68.16 Up $0.08 $68.16 $68.16 100
02:26 PM $68.08 Up $0.17 $68.08 $67.91 600
02:26 PM $68.08 Up $0.00 $68.08 $67.91 0
02:26 PM $68.08 Up $0.00 $68.08 $67.91 0
02:25 PM $67.91 Down $ -0.16 $68.05 $67.91 1,000
02:24 PM $68.07 Up $0.15 $68.07 $67.89 900
02:23 PM $67.92 Down $ -0.03 $67.92 $67.80 1,100
02:22 PM $67.95 Down $ -0.11 $67.95 $67.70 200
02:20 PM $68.06 Up $0.14 $68.06 $67.92 700
02:20 PM $68.06 Up $0.00 $68.06 $67.92 0
02:19 PM $67.92 Up $0.20 $67.92 $67.92 100
02:18 PM $67.72 Down $ -0.08 $67.72 $67.71 200
02:17 PM $67.80 Down $ -0.22 $67.80 $67.80 1,800
02:15 PM $68.02 Down $ -0.05 $68.02 $68.02 1,000
02:15 PM $68.02 Up $0.00 $68.02 $68.02 0
02:13 PM $68.07 Up $0.19 $68.08 $67.99 1,400
02:13 PM $68.07 Up $0.00 $68.08 $67.99 0
02:12 PM $67.88 Down $ -0.46 $67.88 $67.88 100
02:10 PM $68.34 Down $ -0.16 $68.36 $68.34 600
02:10 PM $68.34 Up $0.00 $68.36 $68.34 0
02:08 PM $68.50 Up $0.05 $68.50 $68.50 100
02:08 PM $68.50 Up $0.00 $68.50 $68.50 0
02:03 PM $68.45 Down $ -0.10 $68.45 $68.45 300
02:03 PM $68.45 Up $0.00 $68.45 $68.45 0
02:03 PM $68.45 Up $0.00 $68.45 $68.45 0
02:03 PM $68.45 Up $0.00 $68.45 $68.45 0
02:03 PM $68.45 Up $0.00 $68.45 $68.45 0
02:02 PM $68.55 Down $ -0.22 $68.71 $68.55 1,100
02:01 PM $68.77 Down $ -0.03 $68.77 $68.77 100
02:00 PM $68.80 Up $0.02 $68.80 $68.80 600
01:54 PM $68.78 Up $0.08 $68.78 $68.78 100
01:54 PM $68.78 Up $0.00 $68.78 $68.78 0
01:54 PM $68.78 Up $0.00 $68.78 $68.78 0
01:54 PM $68.78 Up $0.00 $68.78 $68.78 0
01:54 PM $68.78 Up $0.00 $68.78 $68.78 0
01:54 PM $68.78 Up $0.00 $68.78 $68.78 0
01:51 PM $68.70 Up $0.00 $68.75 $68.70 3,900
01:51 PM $68.70 Up $0.00 $68.75 $68.70 0
01:51 PM $68.70 Up $0.00 $68.75 $68.70 0
01:50 PM $68.70 Down $ -0.10 $68.70 $68.70 100
01:48 PM $68.80 Down $ -0.18 $68.98 $68.75 3,100
01:48 PM $68.80 Up $0.00 $68.98 $68.75 0
01:47 PM $68.98 Up $0.01 $69.00 $68.97 1,200
01:46 PM $68.97 Up $0.02 $68.97 $68.97 200
01:43 PM $68.95 Up $0.19 $68.95 $68.94 800
01:43 PM $68.95 Up $0.00 $68.95 $68.94 0
01:43 PM $68.95 Up $0.00 $68.95 $68.94 0
01:42 PM $68.76 Down $ -0.01 $68.76 $68.76 100
01:41 PM $68.77 Down $ -0.08 $68.77 $68.77 100
01:32 PM $68.85 Up $0.04 $68.85 $68.84 200
01:32 PM $68.85 Up $0.00 $68.85 $68.84 0
01:32 PM $68.85 Up $0.00 $68.85 $68.84 0
01:32 PM $68.85 Up $0.00 $68.85 $68.84 0
01:32 PM $68.85 Up $0.00 $68.85 $68.84 0
01:32 PM $68.85 Up $0.00 $68.85 $68.84 0
01:32 PM $68.85 Up $0.00 $68.85 $68.84 0
01:32 PM $68.85 Up $0.00 $68.85 $68.84 0
01:32 PM $68.85 Up $0.00 $68.85 $68.84 0
01:30 PM $68.81 Up $0.05 $68.81 $68.81 100
01:30 PM $68.81 Up $0.00 $68.81 $68.81 0
01:29 PM $68.76 Down $ -0.17 $68.77 $68.72 500
01:22 PM $68.93 Down $ -0.06 $68.94 $68.93 300
01:22 PM $68.93 Up $0.00 $68.94 $68.93 0
01:22 PM $68.93 Up $0.00 $68.94 $68.93 0
01:22 PM $68.93 Up $0.00 $68.94 $68.93 0
01:22 PM $68.93 Up $0.00 $68.94 $68.93 0
01:22 PM $68.93 Up $0.00 $68.94 $68.93 0
01:22 PM $68.93 Up $0.00 $68.94 $68.93 0
01:17 PM $68.99 Up $0.11 $68.99 $68.88 300
01:17 PM $68.99 Up $0.00 $68.99 $68.88 0
01:17 PM $68.99 Up $0.00 $68.99 $68.88 0
01:17 PM $68.99 Up $0.00 $68.99 $68.88 0
01:17 PM $68.99 Up $0.00 $68.99 $68.88 0
01:16 PM $68.88 Up $0.11 $68.88 $68.88 100
01:13 PM $68.77 Down $ -0.23 $68.87 $68.77 300
01:13 PM $68.77 Up $0.00 $68.87 $68.77 0
01:13 PM $68.77 Up $0.00 $68.87 $68.77 0
01:09 PM $69.00 Up $0.00 $69.00 $69.00 100
01:09 PM $69.00 Up $0.00 $69.00 $69.00 0
01:09 PM $69.00 Up $0.00 $69.00 $69.00 0
01:09 PM $69.00 Up $0.00 $69.00 $69.00 0
01:08 PM $69.00 Down $ -0.04 $69.00 $69.00 300
01:06 PM $69.04 Up $0.03 $69.04 $69.04 400
01:06 PM $69.04 Up $0.00 $69.04 $69.04 0
01:05 PM $69.01 Up $0.36 $69.01 $68.80 10,200
01:04 PM $68.65 Down $ -0.01 $68.65 $68.65 700
01:03 PM $68.66 Up $0.06 $68.66 $68.66 100
01:00 PM $68.60 Down $ -0.10 $68.70 $68.60 300
01:00 PM $68.60 Up $0.00 $68.70 $68.60 0
01:00 PM $68.60 Up $0.00 $68.70 $68.60 0
12:59 PM $68.70 Up $0.01 $68.70 $68.70 100
12:57 PM $68.69 Down $ -0.04 $68.69 $68.69 100
12:57 PM $68.69 Up $0.00 $68.69 $68.69 0
12:56 PM $68.73 Down $ -0.04 $68.73 $68.73 100
12:54 PM $68.77 Up $0.11 $68.77 $68.77 100
12:54 PM $68.77 Up $0.00 $68.77 $68.77 0
12:53 PM $68.66 Up $0.15 $68.78 $68.56 1,100
12:51 PM $68.51 Down $ -0.42 $68.85 $68.51 1,900
12:51 PM $68.51 Up $0.00 $68.85 $68.51 0
12:50 PM $68.93 Up $0.18 $68.93 $68.85 200
12:49 PM $68.75 Up $0.15 $68.75 $68.61 500
12:48 PM $68.60 Up $0.25 $68.60 $68.53 5,000
12:45 PM $68.35 Up $0.12 $68.35 $68.35 400
12:45 PM $68.35 Up $0.00 $68.35 $68.35 0
12:45 PM $68.35 Up $0.00 $68.35 $68.35 0
12:43 PM $68.23 Down $ -0.05 $68.23 $68.23 100
12:43 PM $68.23 Up $0.00 $68.23 $68.23 0
12:41 PM $68.28 Up $0.00 $68.28 $68.28 100
12:41 PM $68.28 Up $0.00 $68.28 $68.28 0
12:40 PM $68.28 Up $0.15 $68.45 $68.20 400
12:38 PM $68.13 Down $ -0.29 $68.26 $68.13 200
12:38 PM $68.13 Up $0.00 $68.26 $68.13 0
12:37 PM $68.42 Up $0.01 $68.51 $68.42 1,100
12:36 PM $68.41 Down $ -0.10 $68.41 $68.41 100
12:34 PM $68.51 Down $ -0.20 $68.70 $68.51 600
12:34 PM $68.51 Up $0.00 $68.70 $68.51 0
12:33 PM $68.71 Down $ -0.28 $68.71 $68.71 100
12:29 PM $68.99 Up $0.35 $68.99 $68.97 500
12:29 PM $68.99 Up $0.00 $68.99 $68.97 0
12:29 PM $68.99 Up $0.00 $68.99 $68.97 0
12:29 PM $68.99 Up $0.00 $68.99 $68.97 0
12:28 PM $68.64 Up $0.03 $68.64 $68.64 200
12:27 PM $68.61 Down $ -0.32 $68.75 $68.61 400
12:24 PM $68.93 Down $ -0.03 $68.93 $68.93 200
12:24 PM $68.93 Up $0.00 $68.93 $68.93 0
12:24 PM $68.93 Up $0.00 $68.93 $68.93 0
12:21 PM $68.96 Up $0.05 $68.96 $68.80 600
12:21 PM $68.96 Up $0.00 $68.96 $68.80 0
12:21 PM $68.96 Up $0.00 $68.96 $68.80 0
12:20 PM $68.91 Up $0.08 $68.91 $68.91 100
12:16 PM $68.83 Down $ -0.07 $68.91 $68.83 900
12:16 PM $68.83 Up $0.00 $68.91 $68.83 0
12:16 PM $68.83 Up $0.00 $68.91 $68.83 0
12:16 PM $68.83 Up $0.00 $68.91 $68.83 0
12:15 PM $68.90 Down $ -0.11 $68.90 $68.89 300
12:14 PM $69.01 Up $0.10 $69.01 $68.91 900
12:11 PM $68.91 Down $ -0.13 $68.98 $68.91 2,700
12:11 PM $68.91 Up $0.00 $68.98 $68.91 0
12:11 PM $68.91 Up $0.00 $68.98 $68.91 0
12:09 PM $69.04 Down $ -0.01 $69.04 $69.04 100
12:09 PM $69.04 Up $0.00 $69.04 $69.04 0
12:07 PM $69.05 Up $0.08 $69.10 $68.95 2,400
12:07 PM $69.05 Up $0.00 $69.10 $68.95 0
12:05 PM $68.97 Down $ -0.16 $69.03 $68.97 300
12:05 PM $68.97 Up $0.00 $69.03 $68.97 0
11:56 AM $69.13 Up $0.06 $69.13 $69.13 100
11:56 AM $69.13 Up $0.00 $69.13 $69.13 0
11:56 AM $69.13 Up $0.00 $69.13 $69.13 0
11:56 AM $69.13 Up $0.00 $69.13 $69.13 0
11:56 AM $69.13 Up $0.00 $69.13 $69.13 0
11:56 AM $69.13 Up $0.00 $69.13 $69.13 0
11:56 AM $69.13 Up $0.00 $69.13 $69.13 0
11:56 AM $69.13 Up $0.00 $69.13 $69.13 0
11:56 AM $69.13 Up $0.00 $69.13 $69.13 0
11:55 AM $69.07 Down $ -0.03 $69.07 $69.07 100
11:53 AM $69.10 Down $ -0.05 $69.10 $69.10 200
11:53 AM $69.10 Up $0.00 $69.10 $69.10 0
11:52 AM $69.15 Up $0.22 $69.15 $69.09 3,400
11:51 AM $68.93 Down $ -0.15 $69.09 $68.80 2,200
11:49 AM $69.08 Up $0.00 $69.08 $69.08 100
11:49 AM $69.08 Up $0.00 $69.08 $69.08 0
11:47 AM $69.08 Up $0.04 $69.08 $69.08 100
11:47 AM $69.08 Up $0.00 $69.08 $69.08 0
11:44 AM $69.04 Down $ -0.06 $69.04 $69.04 100
11:44 AM $69.04 Up $0.00 $69.04 $69.04 0
11:44 AM $69.04 Up $0.00 $69.04 $69.04 0
11:42 AM $69.10 Up $0.10 $69.10 $69.10 100
11:42 AM $69.10 Up $0.00 $69.10 $69.10 0
11:41 AM $69.00 Up $0.00 $69.00 $68.90 1,300
11:40 AM $69.00 Down $ -0.19 $69.00 $69.00 300
11:36 AM $69.19 Up $0.03 $69.22 $69.00 1,600
11:36 AM $69.19 Up $0.00 $69.22 $69.00 0
11:36 AM $69.19 Up $0.00 $69.22 $69.00 0
11:36 AM $69.19 Up $0.00 $69.22 $69.00 0
11:35 AM $69.16 Down $ -0.29 $69.16 $69.16 300
11:34 AM $69.45 Down $ -0.05 $69.45 $69.18 200
11:31 AM $69.50 Up $0.00 $69.60 $69.50 200
11:31 AM $69.50 Up $0.00 $69.60 $69.50 0
11:31 AM $69.50 Up $0.00 $69.60 $69.50 0
11:28 AM $69.50 Down $ -0.01 $69.65 $69.50 200
11:28 AM $69.50 Up $0.00 $69.65 $69.50 0
11:28 AM $69.50 Up $0.00 $69.65 $69.50 0
11:27 AM $69.51 Down $ -0.11 $69.51 $69.51 500
11:26 AM $69.62 Down $ -0.06 $69.72 $69.62 300
11:25 AM $69.68 Up $0.21 $69.68 $69.55 600
11:24 AM $69.47 Down $ -0.08 $69.47 $69.47 100
11:23 AM $69.55 Up $0.23 $69.61 $69.37 13,200
11:22 AM $69.32 Up $0.03 $69.32 $69.32 500
11:19 AM $69.29 Up $0.12 $69.35 $69.20 5,400
11:19 AM $69.29 Up $0.00 $69.35 $69.20 0
11:19 AM $69.29 Up $0.00 $69.35 $69.20 0
11:18 AM $69.17 Down $ -0.02 $69.17 $69.17 100
11:16 AM $69.19 Up $0.08 $69.19 $69.18 200
11:16 AM $69.19 Up $0.00 $69.19 $69.18 0
11:13 AM $69.11 Up $0.00 $69.11 $69.11 200
11:13 AM $69.11 Up $0.00 $69.11 $69.11 0
11:13 AM $69.11 Up $0.00 $69.11 $69.11 0
11:11 AM $69.11 Up $0.00 $69.11 $69.08 500
11:11 AM $69.11 Up $0.00 $69.11 $69.08 0
11:10 AM $69.11 Down $ -0.04 $69.11 $69.11 300
11:09 AM $69.15 Up $0.03 $69.15 $69.13 1,900
11:08 AM $69.12 Up $0.12 $69.12 $68.99 1,900
11:07 AM $69.00 Down $ -0.15 $69.01 $69.00 200
11:06 AM $69.15 Up $0.00 $69.15 $69.15 300
11:05 AM $69.15 Down $ -0.09 $69.15 $69.15 100
11:04 AM $69.24 Up $0.21 $69.24 $69.03 800
11:02 AM $69.03 Down $ -0.04 $69.03 $69.03 200
11:02 AM $69.03 Up $0.00 $69.03 $69.03 0
11:01 AM $69.07 Up $0.08 $69.08 $68.98 1,900
11:00 AM $68.99 Up $0.01 $69.00 $68.98 1,100
10:59 AM $68.98 Up $0.06 $68.98 $68.76 1,100
10:58 AM $68.92 Up $0.32 $68.92 $68.65 4,800
10:57 AM $68.60 Up $0.05 $68.60 $68.60 100
10:55 AM $68.55 Up $0.00 $68.55 $68.55 200
10:55 AM $68.55 Up $0.00 $68.55 $68.55 0
10:53 AM $68.55 Up $0.05 $68.55 $68.50 200
10:53 AM $68.55 Up $0.00 $68.55 $68.50 0
10:52 AM $68.50 Down $ -0.01 $68.50 $68.35 300
10:51 AM $68.51 Up $0.15 $68.52 $68.36 1,700
10:50 AM $68.36 Up $0.08 $68.36 $68.35 200
10:47 AM $68.28 Up $0.10 $68.34 $68.13 1,900
10:47 AM $68.28 Up $0.00 $68.34 $68.13 0
10:47 AM $68.28 Up $0.00 $68.34 $68.13 0
10:46 AM $68.18 Up $0.05 $68.25 $68.18 600
10:45 AM $68.13 Down $ -0.08 $68.18 $68.13 200
10:44 AM $68.21 Down $ -0.08 $68.21 $68.20 600
10:43 AM $68.29 Up $0.11 $68.29 $68.17 1,200
10:41 AM $68.18 Up $0.00 $68.18 $68.18 300
10:41 AM $68.18 Up $0.00 $68.18 $68.18 0
10:40 AM $68.18 Up $0.02 $68.18 $68.18 100
10:38 AM $68.16 Up $0.03 $68.16 $68.16 200
10:38 AM $68.16 Up $0.00 $68.16 $68.16 0
10:36 AM $68.13 Down $ -0.12 $68.14 $68.13 400
10:36 AM $68.13 Up $0.00 $68.14 $68.13 0
10:35 AM $68.25 Up $0.38 $68.25 $68.00 2,300
10:33 AM $67.87 Down $ -0.03 $67.93 $67.87 500
10:33 AM $67.87 Up $0.00 $67.93 $67.87 0
10:32 AM $67.90 Down $ -0.01 $67.90 $67.63 1,300
10:30 AM $67.91 Down $ -0.09 $67.91 $67.91 100
10:30 AM $67.91 Up $0.00 $67.91 $67.91 0
10:29 AM $68.00 Down $ -0.02 $68.00 $68.00 300
10:28 AM $68.02 Up $0.00 $68.02 $68.02 200
10:27 AM $68.02 Up $0.20 $68.02 $67.90 600
10:23 AM $67.82 Up $0.17 $67.82 $67.65 600
10:23 AM $67.82 Up $0.00 $67.82 $67.65 0
10:23 AM $67.82 Up $0.00 $67.82 $67.65 0
10:23 AM $67.82 Up $0.00 $67.82 $67.65 0
10:22 AM $67.65 Down $ -0.05 $67.69 $67.65 200
10:21 AM $67.70 Down $ -0.17 $67.70 $67.70 100
10:20 AM $67.87 Down $ -0.04 $67.87 $67.87 100
10:17 AM $67.91 Up $0.26 $67.91 $67.91 100
10:17 AM $67.91 Up $0.00 $67.91 $67.91 0
10:17 AM $67.91 Up $0.00 $67.91 $67.91 0
10:16 AM $67.65 Down $ -0.03 $67.65 $67.65 100
10:15 AM $67.68 Down $ -0.25 $67.80 $67.68 300
10:13 AM $67.93 Up $0.00 $68.10 $67.93 1,700
10:13 AM $67.93 Up $0.00 $68.10 $67.93 0
10:12 AM $67.93 Down $ -0.18 $68.05 $67.93 1,100
10:11 AM $68.11 Down $ -0.03 $68.11 $68.11 100
10:10 AM $68.14 Down $ -0.08 $68.26 $68.14 700
10:08 AM $68.22 Down $ -0.28 $68.48 $68.22 700
10:08 AM $68.22 Up $0.00 $68.48 $68.22 0
10:03 AM $68.50 Up $0.18 $68.50 $68.45 1,800
10:03 AM $68.50 Up $0.00 $68.50 $68.45 0
10:03 AM $68.50 Up $0.00 $68.50 $68.45 0
10:03 AM $68.50 Up $0.00 $68.50 $68.45 0
10:03 AM $68.50 Up $0.00 $68.50 $68.45 0
10:02 AM $68.32 Up $0.25 $68.50 $68.32 1,100
10:01 AM $68.07 Down $ -0.14 $68.08 $68.07 300
10:00 AM $68.21 Down $ -0.10 $68.21 $68.21 100
09:59 AM $68.31 Up $0.21 $68.31 $67.89 2,000
09:58 AM $68.10 Up $0.46 $68.10 $67.79 6,800
09:56 AM $67.64 Down $ -0.36 $67.79 $67.64 1,000
09:56 AM $67.64 Up $0.00 $67.79 $67.64 0
09:55 AM $68.00 Down $ -0.03 $68.00 $68.00 200
09:51 AM $68.03 Down $ -0.27 $68.20 $68.00 500
09:51 AM $68.03 Up $0.00 $68.20 $68.00 0
09:51 AM $68.03 Up $0.00 $68.20 $68.00 0
09:51 AM $68.03 Up $0.00 $68.20 $68.00 0
09:50 AM $68.30 Up $0.00 $68.30 $67.98 1,200
09:49 AM $68.30 Up $0.52 $68.30 $67.87 1,800
09:48 AM $67.78 Up $0.08 $67.78 $67.70 600
09:47 AM $67.70 Down $ -0.07 $67.75 $67.70 200
09:46 AM $67.77 Up $0.02 $67.82 $67.76 700
09:44 AM $67.75 Up $0.05 $67.75 $67.75 300
09:44 AM $67.75 Up $0.00 $67.75 $67.75 0
09:43 AM $67.70 Down $ -0.50 $67.70 $67.70 100
09:42 AM $68.20 Up $0.24 $68.20 $68.09 300
09:41 AM $67.96 Down $ -0.09 $67.96 $67.91 300
09:40 AM $68.05 Up $0.10 $68.18 $68.02 400
09:39 AM $67.95 Down $ -0.30 $68.00 $67.95 300
09:38 AM $68.25 Up $0.02 $68.25 $68.09 400
09:37 AM $68.23 Down $ -0.63 $68.50 $68.00 1,800
09:35 AM $68.86 Up $0.63 $68.87 $68.40 2,400
09:35 AM $68.86 Up $0.00 $68.87 $68.40 0
09:34 AM $68.23 Up $0.08 $68.65 $68.23 1,200
09:33 AM $68.15 Up $0.65 $68.52 $67.50 6,100
09:32 AM $67.50 Up $0.50 $67.50 $67.08 900
09:30 AM $67.00 Up $2.46 $67.00 $66.05 5,900
09:30 AM $67.00 Up $0.00 $67.00 $66.05 0
Previous close $64.54

One month history

Date Closing Opening High Low Volume
03-03-2021 $68.73 $69.03 $69.10 $67.70 67,900
02-03-2021 $64.54 $64.50 $65.71 $64.00 37,500
01-03-2021 $66.20 $66.90 $67.30 $65.36 61,000
26-02-2021 $62.44 $63.36 $63.84 $61.12 67,800
25-02-2021 $64.22 $65.73 $65.73 $62.70 117,900
24-02-2021 $64.11 $64.25 $65.00 $63.15 73,200
23-02-2021 $61.30 $61.10 $61.47 $59.49 152,800
22-02-2021 $69.62 $70.06 $70.24 $66.75 215,000
19-02-2021 $69.86 $70.40 $71.49 $69.48 341,800
18-02-2021 $70.49 $71.48 $71.94 $69.65 163,100
17-02-2021 $75.00 $72.86 $75.00 $72.81 180,500
16-02-2021 $70.81 $70.00 $70.95 $69.62 141,700
12-02-2021 $68.53 $68.00 $68.67 $67.07 93,300
11-02-2021 $67.35 $68.10 $68.48 $66.51 213,200
10-02-2021 $65.15 $65.06 $65.91 $64.50 108,100
09-02-2021 $69.25 $68.33 $69.73 $67.76 168,900
08-02-2021 $65.15 $63.50 $65.20 $62.80 195,400
05-02-2021 $55.45 $55.31 $56.15 $54.55 84,100
04-02-2021 $55.43 $54.45 $55.72 $54.20 119,600
03-02-2021 $54.88 $54.70 $54.89 $54.06 113,200
02-02-2021 $52.69 $51.69 $53.15 $51.31 153,600
01-02-2021 $50.10 $49.46 $50.47 $49.46 87,800
29-01-2021 $49.85 $51.86 $52.00 $48.08 214,300
28-01-2021 $48.13 $47.40 $48.50 $46.89 111,200
27-01-2021 $45.31 $43.47 $45.31 $42.30 148,600
26-01-2021 $45.59 $47.19 $47.27 $45.30 103,200
25-01-2021 $48.90 $50.14 $50.85 $48.51 131,900
22-01-2021 $48.95 $48.08 $49.77 $47.79 218,400
21-01-2021 $46.78 $46.01 $48.24 $45.85 251,100
20-01-2021 $52.12 $51.60 $52.85 $51.55 130,300
Graphs are not available, please refer to the detailed table
Back to top