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