Print

Quotes and Market Data

Find a quote

SNC-LAVALIN SV

16.72 Down -0.09 (-0.54 %)

Delayed : 2019/08/16 16:00:01

  • Previous close $16.81
  • Opening $16.97
  • Price Ask $16.71
  • Price Bid $16.71
  • Size Bid 2
  • Size Ask 4
  • Today High $17.00
  • Today Low $16.52
  • 52 Weeks High $54.20
  • 52 Weeks Low $16.10
  • Volume 617,303

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 0.30
  • Dividends/Share : $0.02
  • Current Div. Yield : 0.48
  • Market Cap (M) : 2,935.26
  • Shares Out (M) : 175.55
  • Exchange : XTSE
  • Ex Dividend Date : 2019/08/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $16.72 Up $0.00 $16.72 $16.72 103,200
03:59 PM $16.72 Up $0.00 $16.73 $16.71 4,900
03:58 PM $16.72 Up $0.01 $16.72 $16.71 1,900
03:57 PM $16.71 Up $0.02 $16.71 $16.69 14,000
03:56 PM $16.69 Down $ -0.01 $16.70 $16.69 6,300
03:55 PM $16.70 Up $0.01 $16.71 $16.69 11,700
03:54 PM $16.69 Up $0.00 $16.69 $16.69 1,400
03:53 PM $16.69 Up $0.00 $16.70 $16.68 8,500
03:52 PM $16.69 Down $ -0.02 $16.71 $16.69 2,500
03:51 PM $16.71 Down $0.00 $16.71 $16.71 1,200
03:50 PM $16.72 Down $0.00 $16.72 $16.71 2,600
03:49 PM $16.72 Down $ -0.01 $16.72 $16.72 1,200
03:48 PM $16.73 Up $0.00 $16.73 $16.72 500
03:47 PM $16.73 Down $0.00 $16.73 $16.72 500
03:46 PM $16.73 Up $0.01 $16.73 $16.73 700
03:45 PM $16.72 Up $0.00 $16.72 $16.71 4,200
03:43 PM $16.72 Down $ -0.01 $16.73 $16.72 2,400
03:43 PM $16.72 Up $0.00 $16.73 $16.72 0
03:42 PM $16.73 Up $0.00 $16.73 $16.73 4,400
03:41 PM $16.73 Up $0.00 $16.75 $16.73 6,400
03:40 PM $16.73 Down $ -0.03 $16.75 $16.73 6,400
03:39 PM $16.76 Up $0.01 $16.76 $16.76 800
03:38 PM $16.76 Down $ -0.01 $16.76 $16.75 2,200
03:37 PM $16.76 Up $0.00 $16.76 $16.76 900
03:36 PM $16.76 Up $0.00 $16.76 $16.75 2,800
03:35 PM $16.76 Down $ -0.01 $16.77 $16.76 3,100
03:34 PM $16.78 Up $0.01 $16.78 $16.76 3,400
03:32 PM $16.76 Up $0.01 $16.76 $16.75 3,300
03:32 PM $16.76 Up $0.00 $16.76 $16.75 0
03:31 PM $16.75 Up $0.00 $16.75 $16.75 1,800
03:30 PM $16.75 Down $ -0.01 $16.75 $16.75 500
03:29 PM $16.76 Up $0.01 $16.77 $16.74 5,200
03:28 PM $16.75 Down $ -0.01 $16.75 $16.75 1,600
03:27 PM $16.76 Down $ -0.01 $16.76 $16.76 1,100
03:26 PM $16.77 Up $0.00 $16.77 $16.77 2,100
03:25 PM $16.77 Up $0.01 $16.77 $16.76 700
03:24 PM $16.76 Down $ -0.01 $16.76 $16.76 400
03:23 PM $16.76 Up $0.01 $16.76 $16.76 1,800
03:22 PM $16.75 Down $ -0.01 $16.75 $16.75 200
03:21 PM $16.76 Up $0.00 $16.76 $16.76 300
03:20 PM $16.76 Down $ -0.01 $16.77 $16.76 500
03:18 PM $16.78 Up $0.00 $16.78 $16.78 200
03:18 PM $16.78 Up $0.00 $16.78 $16.78 0
03:17 PM $16.77 Up $0.01 $16.77 $16.76 2,200
03:16 PM $16.76 Down $ -0.01 $16.77 $16.76 1,000
03:15 PM $16.77 Up $0.00 $16.78 $16.77 1,400
03:14 PM $16.77 Up $0.00 $16.77 $16.77 400
03:13 PM $16.77 Up $0.00 $16.77 $16.77 200
03:12 PM $16.77 Down $ -0.02 $16.79 $16.77 3,100
03:09 PM $16.79 Up $0.00 $16.79 $16.79 1,300
03:09 PM $16.79 Up $0.00 $16.79 $16.79 0
03:09 PM $16.79 Up $0.00 $16.79 $16.79 0
03:08 PM $16.79 Up $0.00 $16.79 $16.79 200
03:07 PM $16.79 Down $ -0.01 $16.80 $16.79 1,800
03:06 PM $16.80 Up $0.01 $16.80 $16.80 3,400
03:04 PM $16.79 Up $0.00 $16.79 $16.79 200
03:04 PM $16.79 Up $0.00 $16.79 $16.79 0
03:03 PM $16.79 Up $0.01 $16.79 $16.79 400
03:02 PM $16.78 Up $0.00 $16.78 $16.78 1,400
03:01 PM $16.78 Up $0.01 $16.78 $16.78 900
02:59 PM $16.77 Down $ -0.01 $16.77 $16.77 100
02:59 PM $16.77 Up $0.00 $16.77 $16.77 0
02:57 PM $16.78 Up $0.01 $16.78 $16.78 1,000
02:57 PM $16.78 Up $0.00 $16.78 $16.78 0
02:56 PM $16.77 Up $0.00 $16.77 $16.77 300
02:55 PM $16.77 Up $0.00 $16.77 $16.77 800
02:54 PM $16.77 Down $ -0.01 $16.77 $16.77 500
02:52 PM $16.78 Up $0.03 $16.80 $16.75 4,700
02:52 PM $16.78 Up $0.00 $16.80 $16.75 0
02:48 PM $16.75 Up $0.01 $16.75 $16.74 900
02:48 PM $16.75 Up $0.00 $16.75 $16.74 0
02:48 PM $16.75 Up $0.00 $16.75 $16.74 0
02:48 PM $16.75 Up $0.00 $16.75 $16.74 0
02:45 PM $16.74 Up $0.00 $16.74 $16.74 300
02:45 PM $16.74 Up $0.00 $16.74 $16.74 0
02:45 PM $16.74 Up $0.00 $16.74 $16.74 0
02:44 PM $16.74 Up $0.00 $16.74 $16.74 200
02:43 PM $16.74 Up $0.02 $16.74 $16.72 5,500
02:42 PM $16.72 Up $0.00 $16.72 $16.71 200
02:41 PM $16.71 Down $ -0.01 $16.71 $16.71 200
02:39 PM $16.72 Down $ -0.01 $16.72 $16.72 500
02:39 PM $16.72 Up $0.00 $16.72 $16.72 0
02:35 PM $16.73 Up $0.01 $16.73 $16.73 900
02:35 PM $16.73 Up $0.00 $16.73 $16.73 0
02:35 PM $16.73 Up $0.00 $16.73 $16.73 0
02:35 PM $16.73 Up $0.00 $16.73 $16.73 0
02:34 PM $16.72 Up $0.00 $16.73 $16.72 1,400
02:33 PM $16.72 Up $0.00 $16.72 $16.72 100
02:32 PM $16.72 Up $0.00 $16.72 $16.72 5,300
02:31 PM $16.72 Down $ -0.01 $16.73 $16.72 2,200
02:30 PM $16.73 Up $0.00 $16.73 $16.73 100
02:29 PM $16.73 Up $0.00 $16.73 $16.73 200
02:28 PM $16.73 Down $ -0.01 $16.73 $16.73 100
02:25 PM $16.74 Up $0.00 $16.74 $16.74 300
02:25 PM $16.74 Up $0.00 $16.74 $16.74 0
02:25 PM $16.74 Up $0.00 $16.74 $16.74 0
02:23 PM $16.74 Up $0.01 $16.74 $16.74 300
02:23 PM $16.74 Up $0.00 $16.74 $16.74 0
02:22 PM $16.73 Up $0.01 $16.73 $16.73 1,400
02:21 PM $16.72 Down $ -0.01 $16.73 $16.72 1,300
02:20 PM $16.73 Up $0.00 $16.74 $16.73 1,400
02:19 PM $16.73 Down $ -0.02 $16.74 $16.73 2,200
02:17 PM $16.75 Up $0.00 $16.75 $16.75 500
02:17 PM $16.75 Up $0.00 $16.75 $16.75 0
02:15 PM $16.75 Up $0.03 $16.75 $16.74 800
02:15 PM $16.75 Up $0.00 $16.75 $16.74 0
02:14 PM $16.72 Down $ -0.01 $16.74 $16.72 2,500
02:13 PM $16.73 Up $0.00 $16.73 $16.73 200
02:11 PM $16.73 Down $ -0.01 $16.73 $16.73 700
02:11 PM $16.73 Up $0.00 $16.73 $16.73 0
02:10 PM $16.74 Up $0.00 $16.74 $16.74 200
02:08 PM $16.74 Down $ -0.01 $16.75 $16.74 800
02:08 PM $16.74 Up $0.00 $16.75 $16.74 0
02:07 PM $16.75 Up $0.00 $16.75 $16.75 500
02:05 PM $16.75 Up $0.02 $16.75 $16.74 400
02:05 PM $16.75 Up $0.00 $16.75 $16.74 0
02:04 PM $16.73 Down $ -0.01 $16.73 $16.73 500
02:03 PM $16.74 Up $0.01 $16.74 $16.73 1,200
02:01 PM $16.73 Up $0.00 $16.73 $16.73 400
02:01 PM $16.73 Up $0.00 $16.73 $16.73 0
01:59 PM $16.73 Up $0.02 $16.73 $16.71 600
01:59 PM $16.73 Up $0.00 $16.73 $16.71 0
01:58 PM $16.71 Down $ -0.04 $16.75 $16.71 6,300
01:57 PM $16.75 Up $0.00 $16.75 $16.75 100
01:54 PM $16.75 Up $0.00 $16.75 $16.75 100
01:54 PM $16.75 Up $0.00 $16.75 $16.75 0
01:54 PM $16.75 Up $0.00 $16.75 $16.75 0
01:52 PM $16.75 Up $0.01 $16.75 $16.75 1,600
01:52 PM $16.75 Up $0.00 $16.75 $16.75 0
01:51 PM $16.74 Up $0.01 $16.74 $16.74 1,600
01:48 PM $16.73 Up $0.00 $16.75 $16.72 6,700
01:48 PM $16.73 Up $0.00 $16.75 $16.72 0
01:48 PM $16.73 Up $0.00 $16.75 $16.72 0
01:47 PM $16.73 Up $0.00 $16.73 $16.73 200
01:46 PM $16.73 Up $0.00 $16.73 $16.73 200
01:45 PM $16.73 Up $0.00 $16.73 $16.73 300
01:44 PM $16.73 Up $0.00 $16.73 $16.73 200
01:39 PM $16.73 Down $ -0.01 $16.73 $16.73 100
01:39 PM $16.73 Up $0.00 $16.73 $16.73 0
01:39 PM $16.73 Up $0.00 $16.73 $16.73 0
01:39 PM $16.73 Up $0.00 $16.73 $16.73 0
01:39 PM $16.73 Up $0.00 $16.73 $16.73 0
01:38 PM $16.74 Up $0.01 $16.74 $16.74 1,900
01:37 PM $16.73 Up $0.01 $16.73 $16.72 3,000
01:35 PM $16.72 Down $ -0.01 $16.73 $16.72 700
01:35 PM $16.72 Up $0.00 $16.73 $16.72 0
01:33 PM $16.73 Up $0.01 $16.73 $16.73 800
01:33 PM $16.73 Up $0.00 $16.73 $16.73 0
01:31 PM $16.72 Down $ -0.01 $16.73 $16.72 900
01:31 PM $16.72 Up $0.00 $16.73 $16.72 0
01:30 PM $16.73 Down $ -0.01 $16.73 $16.73 100
01:27 PM $16.74 Up $0.01 $16.74 $16.72 2,900
01:27 PM $16.74 Up $0.00 $16.74 $16.72 0
01:27 PM $16.74 Up $0.00 $16.74 $16.72 0
01:26 PM $16.73 Up $0.00 $16.73 $16.73 300
01:24 PM $16.73 Down $ -0.01 $16.73 $16.73 100
01:24 PM $16.73 Up $0.00 $16.73 $16.73 0
01:23 PM $16.74 Up $0.00 $16.75 $16.74 1,600
01:22 PM $16.74 Up $0.01 $16.74 $16.73 300
01:20 PM $16.73 Down $ -0.01 $16.74 $16.73 500
01:20 PM $16.73 Up $0.00 $16.74 $16.73 0
01:17 PM $16.74 Up $0.01 $16.74 $16.73 2,100
01:17 PM $16.74 Up $0.00 $16.74 $16.73 0
01:17 PM $16.74 Up $0.00 $16.74 $16.73 0
01:16 PM $16.73 Up $0.00 $16.73 $16.73 300
01:14 PM $16.73 Up $0.00 $16.73 $16.73 100
01:14 PM $16.73 Up $0.00 $16.73 $16.73 0
01:13 PM $16.73 Down $ -0.01 $16.73 $16.73 200
01:12 PM $16.74 Down $ -0.01 $16.74 $16.74 100
01:10 PM $16.75 Down $0.00 $16.75 $16.75 100
01:10 PM $16.75 Up $0.00 $16.75 $16.75 0
01:09 PM $16.75 Up $0.02 $16.75 $16.74 900
01:08 PM $16.73 Down $ -0.02 $16.75 $16.72 4,400
01:07 PM $16.75 Up $0.00 $16.75 $16.75 200
01:06 PM $16.75 Down $ -0.01 $16.76 $16.75 300
01:05 PM $16.76 Up $0.00 $16.76 $16.75 300
01:04 PM $16.76 Up $0.00 $16.76 $16.76 200
01:02 PM $16.76 Up $0.00 $16.76 $16.76 100
01:02 PM $16.76 Up $0.00 $16.76 $16.76 0
01:00 PM $16.76 Up $0.00 $16.78 $16.76 2,100
01:00 PM $16.76 Up $0.00 $16.78 $16.76 0
12:59 PM $16.76 Down $ -0.01 $16.77 $16.76 200
12:57 PM $16.77 Down $ -0.02 $16.79 $16.77 1,600
12:57 PM $16.77 Up $0.00 $16.79 $16.77 0
12:56 PM $16.79 Up $0.03 $16.79 $16.76 5,500
12:55 PM $16.76 Up $0.00 $16.76 $16.76 100
12:54 PM $16.76 Up $0.00 $16.76 $16.76 200
12:53 PM $16.76 Down $ -0.02 $16.77 $16.76 700
12:51 PM $16.78 Down $ -0.01 $16.78 $16.78 500
12:51 PM $16.78 Up $0.00 $16.78 $16.78 0
12:50 PM $16.79 Up $0.00 $16.79 $16.79 100
12:46 PM $16.79 Down $ -0.01 $16.79 $16.79 1,000
12:46 PM $16.79 Up $0.00 $16.79 $16.79 0
12:46 PM $16.79 Up $0.00 $16.79 $16.79 0
12:46 PM $16.79 Up $0.00 $16.79 $16.79 0
12:44 PM $16.80 Up $0.01 $16.80 $16.80 1,100
12:44 PM $16.80 Up $0.00 $16.80 $16.80 0
12:43 PM $16.79 Up $0.00 $16.80 $16.79 2,000
12:42 PM $16.79 Down $ -0.01 $16.79 $16.79 200
12:39 PM $16.80 Up $0.00 $16.80 $16.80 200
12:39 PM $16.80 Up $0.00 $16.80 $16.80 0
12:39 PM $16.80 Up $0.00 $16.80 $16.80 0
12:37 PM $16.80 Up $0.03 $16.80 $16.79 1,000
12:37 PM $16.80 Up $0.00 $16.80 $16.79 0
12:36 PM $16.77 Up $0.01 $16.77 $16.77 400
12:34 PM $16.76 Up $0.01 $16.76 $16.76 600
12:34 PM $16.76 Up $0.00 $16.76 $16.76 0
12:33 PM $16.75 Up $0.01 $16.75 $16.74 2,600
12:32 PM $16.74 Down $ -0.01 $16.74 $16.74 100
12:31 PM $16.75 Down $0.00 $16.75 $16.75 400
12:30 PM $16.76 Up $0.00 $16.76 $16.76 300
12:29 PM $16.75 Up $0.00 $16.75 $16.75 1,100
12:26 PM $16.75 Up $0.00 $16.75 $16.75 1,300
12:26 PM $16.75 Up $0.00 $16.75 $16.75 0
12:26 PM $16.75 Up $0.00 $16.75 $16.75 0
12:23 PM $16.75 Up $0.00 $16.75 $16.75 2,300
12:23 PM $16.75 Up $0.00 $16.75 $16.75 0
12:23 PM $16.75 Up $0.00 $16.75 $16.75 0
12:22 PM $16.75 Up $0.01 $16.75 $16.75 200
12:21 PM $16.74 Up $0.00 $16.74 $16.74 300
12:20 PM $16.74 Up $0.00 $16.74 $16.74 3,700
12:19 PM $16.74 Up $0.00 $16.74 $16.74 100
12:18 PM $16.74 Up $0.00 $16.74 $16.74 2,300
12:17 PM $16.74 Down $ -0.01 $16.74 $16.74 100
12:16 PM $16.75 Up $0.02 $16.75 $16.74 1,000
12:15 PM $16.73 Up $0.00 $16.73 $16.73 2,200
12:14 PM $16.73 Up $0.01 $16.73 $16.73 200
12:10 PM $16.72 Up $0.02 $16.72 $16.71 3,200
12:10 PM $16.72 Up $0.00 $16.72 $16.71 0
12:10 PM $16.72 Up $0.00 $16.72 $16.71 0
12:10 PM $16.72 Up $0.00 $16.72 $16.71 0
12:09 PM $16.71 Down $ -0.01 $16.71 $16.71 500
12:08 PM $16.71 Down $ -0.01 $16.71 $16.71 200
12:06 PM $16.72 Down $ -0.01 $16.73 $16.72 400
12:06 PM $16.72 Up $0.00 $16.73 $16.72 0
12:05 PM $16.73 Down $0.00 $16.73 $16.72 700
12:03 PM $16.73 Up $0.00 $16.73 $16.73 700
12:03 PM $16.73 Up $0.00 $16.73 $16.73 0
12:02 PM $16.73 Up $0.01 $16.73 $16.73 800
12:01 PM $16.72 Down $ -0.01 $16.73 $16.72 1,300
12:00 PM $16.73 Up $0.01 $16.73 $16.73 100
11:59 AM $16.72 Up $0.01 $16.72 $16.72 1,000
11:58 AM $16.71 Down $ -0.01 $16.71 $16.71 1,600
11:57 AM $16.72 Up $0.00 $16.72 $16.72 100
11:55 AM $16.72 Up $0.00 $16.72 $16.72 500
11:55 AM $16.72 Up $0.00 $16.72 $16.72 0
11:54 AM $16.72 Up $0.00 $16.72 $16.71 300
11:52 AM $16.72 Down $ -0.01 $16.75 $16.71 3,700
11:52 AM $16.72 Up $0.00 $16.75 $16.71 0
11:48 AM $16.73 Up $0.00 $16.73 $16.73 100
11:48 AM $16.73 Up $0.00 $16.73 $16.73 0
11:48 AM $16.73 Up $0.00 $16.73 $16.73 0
11:48 AM $16.73 Up $0.00 $16.73 $16.73 0
11:47 AM $16.73 Up $0.01 $16.73 $16.73 200
11:46 AM $16.72 Up $0.03 $16.72 $16.70 1,500
11:44 AM $16.69 Down $ -0.01 $16.69 $16.69 100
11:44 AM $16.69 Up $0.00 $16.69 $16.69 0
11:43 AM $16.70 Up $0.00 $16.70 $16.68 3,900
11:42 AM $16.70 Down $ -0.03 $16.70 $16.70 800
11:41 AM $16.73 Down $ -0.03 $16.76 $16.72 3,900
11:40 AM $16.76 Down $ -0.03 $16.77 $16.76 500
11:38 AM $16.79 Down $ -0.01 $16.79 $16.79 400
11:38 AM $16.79 Up $0.00 $16.79 $16.79 0
11:37 AM $16.80 Up $0.01 $16.80 $16.79 900
11:36 AM $16.79 Down $ -0.01 $16.80 $16.79 200
11:35 AM $16.80 Up $0.01 $16.80 $16.80 1,400
11:34 AM $16.79 Up $0.02 $16.79 $16.78 700
11:33 AM $16.77 Up $0.00 $16.77 $16.77 1,100
11:31 AM $16.77 Down $ -0.01 $16.77 $16.77 1,200
11:31 AM $16.77 Up $0.00 $16.77 $16.77 0
11:30 AM $16.78 Up $0.01 $16.78 $16.76 2,700
11:29 AM $16.78 Down $ -0.01 $16.78 $16.78 100
11:28 AM $16.78 Up $0.00 $16.78 $16.78 600
11:27 AM $16.78 Up $0.01 $16.78 $16.77 600
11:25 AM $16.77 Down $ -0.03 $16.81 $16.76 5,500
11:25 AM $16.77 Up $0.00 $16.81 $16.76 0
11:24 AM $16.80 Down $ -0.03 $16.80 $16.80 100
11:23 AM $16.83 Down $ -0.01 $16.83 $16.83 500
11:22 AM $16.84 Down $ -0.01 $16.84 $16.84 400
11:21 AM $16.85 Up $0.01 $16.85 $16.84 1,600
11:20 AM $16.84 Up $0.00 $16.84 $16.84 800
11:19 AM $16.84 Down $0.00 $16.84 $16.84 100
11:18 AM $16.84 Down $ -0.01 $16.85 $16.84 500
11:17 AM $16.85 Up $0.01 $16.85 $16.84 500
11:16 AM $16.84 Up $0.00 $16.84 $16.84 800
11:15 AM $16.84 Up $0.03 $16.84 $16.82 1,200
11:14 AM $16.81 Up $0.00 $16.81 $16.80 7,000
11:12 AM $16.81 Up $0.00 $16.82 $16.81 600
11:12 AM $16.81 Up $0.00 $16.82 $16.81 0
11:11 AM $16.81 Down $ -0.01 $16.82 $16.81 200
11:10 AM $16.82 Up $0.01 $16.82 $16.82 100
11:09 AM $16.81 Down $ -0.02 $16.84 $16.81 500
11:08 AM $16.83 Down $ -0.02 $16.83 $16.82 1,300
11:05 AM $16.85 Down $ -0.01 $16.85 $16.85 100
11:05 AM $16.85 Up $0.00 $16.85 $16.85 0
11:05 AM $16.85 Up $0.00 $16.85 $16.85 0
11:04 AM $16.86 Down $ -0.03 $16.88 $16.86 500
11:01 AM $16.89 Up $0.00 $16.89 $16.87 1,700
11:01 AM $16.89 Up $0.00 $16.89 $16.87 0
11:01 AM $16.89 Up $0.00 $16.89 $16.87 0
11:00 AM $16.89 Up $0.05 $16.90 $16.85 5,300
10:59 AM $16.84 Up $0.00 $16.84 $16.84 300
10:58 AM $16.84 Up $0.02 $16.84 $16.82 400
10:57 AM $16.82 Up $0.03 $16.82 $16.80 1,500
10:56 AM $16.79 Up $0.00 $16.79 $16.79 400
10:55 AM $16.79 Up $0.02 $16.79 $16.76 1,700
10:54 AM $16.77 Up $0.01 $16.77 $16.75 1,900
10:53 AM $16.76 Down $ -0.02 $16.78 $16.76 300
10:51 AM $16.78 Up $0.00 $16.79 $16.78 300
10:51 AM $16.78 Up $0.00 $16.79 $16.78 0
10:50 AM $16.78 Up $0.03 $16.78 $16.76 4,200
10:49 AM $16.75 Down $ -0.02 $16.76 $16.75 200
10:48 AM $16.77 Down $ -0.01 $16.77 $16.77 200
10:47 AM $16.78 Up $0.00 $16.78 $16.78 200
10:46 AM $16.78 Up $0.02 $16.79 $16.74 4,200
10:45 AM $16.76 Up $0.01 $16.77 $16.75 900
10:43 AM $16.75 Down $ -0.01 $16.79 $16.75 4,400
10:43 AM $16.75 Up $0.00 $16.79 $16.75 0
10:42 AM $16.76 Up $0.01 $16.78 $16.76 1,000
10:41 AM $16.75 Up $0.00 $16.75 $16.75 300
10:40 AM $16.75 Up $0.03 $16.75 $16.73 1,000
10:39 AM $16.72 Up $0.01 $16.72 $16.72 900
10:38 AM $16.71 Up $0.01 $16.72 $16.71 1,000
10:37 AM $16.70 Down $ -0.01 $16.71 $16.70 1,200
10:36 AM $16.71 Up $0.00 $16.71 $16.71 200
10:35 AM $16.71 Up $0.00 $16.71 $16.71 800
10:34 AM $16.71 Up $0.02 $16.72 $16.70 2,100
10:33 AM $16.69 Down $ -0.04 $16.72 $16.69 700
10:32 AM $16.73 Down $ -0.02 $16.74 $16.72 900
10:31 AM $16.75 Down $ -0.02 $16.77 $16.75 300
10:30 AM $16.77 Up $0.01 $16.77 $16.75 200
10:29 AM $16.76 Down $ -0.02 $16.77 $16.75 1,000
10:28 AM $16.78 Down $ -0.02 $16.79 $16.78 300
10:27 AM $16.80 Up $0.00 $16.80 $16.78 800
10:26 AM $16.80 Up $0.00 $16.80 $16.79 200
10:25 AM $16.80 Up $0.00 $16.83 $16.80 5,800
10:24 AM $16.80 Up $0.03 $16.80 $16.79 300
10:23 AM $16.77 Down $ -0.01 $16.77 $16.76 500
10:22 AM $16.78 Down $ -0.03 $16.80 $16.78 200
10:21 AM $16.81 Up $0.04 $16.81 $16.77 300
10:20 AM $16.77 Up $0.07 $16.77 $16.69 9,800
10:19 AM $16.70 Down $ -0.03 $16.72 $16.70 1,100
10:18 AM $16.73 Up $0.05 $16.73 $16.69 1,300
10:17 AM $16.68 Up $0.01 $16.68 $16.68 200
10:16 AM $16.67 Up $0.02 $16.69 $16.65 1,800
10:15 AM $16.65 Up $0.00 $16.70 $16.65 3,300
10:14 AM $16.65 Up $0.00 $16.65 $16.65 1,700
10:13 AM $16.65 Up $0.00 $16.67 $16.64 10,900
10:12 AM $16.65 Up $0.02 $16.65 $16.63 500
10:10 AM $16.63 Down $ -0.01 $16.63 $16.63 300
10:10 AM $16.63 Up $0.00 $16.63 $16.63 0
10:09 AM $16.64 Up $0.07 $16.66 $16.58 4,200
10:08 AM $16.57 Down $ -0.01 $16.59 $16.56 4,200
10:07 AM $16.58 Down $ -0.02 $16.60 $16.58 800
10:06 AM $16.60 Down $ -0.02 $16.61 $16.60 1,900
10:05 AM $16.62 Down $ -0.01 $16.65 $16.62 1,800
10:04 AM $16.63 Down $ -0.03 $16.65 $16.63 1,400
10:03 AM $16.66 Up $0.04 $16.66 $16.62 2,100
10:02 AM $16.62 Down $ -0.01 $16.62 $16.62 300
10:01 AM $16.63 Up $0.01 $16.64 $16.62 1,300
10:00 AM $16.62 Up $0.03 $16.62 $16.60 600
09:59 AM $16.59 Down $ -0.02 $16.60 $16.59 400
09:58 AM $16.61 Down $ -0.03 $16.65 $16.61 1,700
09:57 AM $16.64 Down $ -0.02 $16.66 $16.64 200
09:56 AM $16.66 Up $0.07 $16.67 $16.60 2,400
09:55 AM $16.59 Up $0.01 $16.59 $16.58 600
09:54 AM $16.58 Down $ -0.03 $16.62 $16.58 1,200
09:53 AM $16.61 Up $0.04 $16.61 $16.58 1,500
09:52 AM $16.57 Up $0.02 $16.58 $16.55 7,300
09:51 AM $16.55 Up $0.00 $16.59 $16.52 9,700
09:50 AM $16.55 Down $ -0.09 $16.64 $16.55 5,700
09:49 AM $16.64 Down $ -0.01 $16.64 $16.63 400
09:48 AM $16.65 Down $ -0.07 $16.72 $16.65 3,100
09:47 AM $16.72 Up $0.01 $16.73 $16.70 900
09:46 AM $16.71 Up $0.02 $16.76 $16.71 3,000
09:44 AM $16.69 Down $ -0.02 $16.69 $16.67 400
09:44 AM $16.69 Up $0.00 $16.69 $16.67 0
09:43 AM $16.71 Up $0.00 $16.71 $16.70 2,400
09:42 AM $16.71 Down $ -0.04 $16.75 $16.71 2,100
09:41 AM $16.75 Up $0.01 $16.75 $16.74 1,600
09:40 AM $16.74 Up $0.01 $16.75 $16.74 1,000
09:39 AM $16.73 Down $ -0.02 $16.75 $16.72 3,400
09:38 AM $16.75 Up $0.00 $16.75 $16.73 3,600
09:37 AM $16.75 Up $0.01 $16.76 $16.74 6,600
09:36 AM $16.74 Down $ -0.06 $16.79 $16.74 3,700
09:35 AM $16.80 Down $ -0.09 $16.84 $16.80 4,000
09:34 AM $16.89 Up $0.00 $16.93 $16.89 800
09:33 AM $16.89 Up $0.01 $16.89 $16.86 1,900
09:32 AM $16.88 Up $0.07 $16.89 $16.82 3,600
09:31 AM $16.81 Down $ -0.09 $16.88 $16.81 1,800
09:30 AM $16.90 Up $0.09 $17.00 $16.85 26,200
Previous close $16.81

One month history

Date Closing Opening High Low Volume
16-08-2019 $16.72 $16.73 $16.80 $16.68 360,800
15-08-2019 $16.81 $16.48 $16.90 $16.43 667,700
14-08-2019 $17.21 $17.33 $17.38 $17.16 845,500
13-08-2019 $17.80 $17.79 $17.83 $17.73 604,000
12-08-2019 $17.81 $18.00 $18.01 $17.77 573,000
09-08-2019 $17.76 $17.52 $17.81 $17.47 1,016,800
08-08-2019 $17.85 $17.48 $17.90 $17.46 979,000
07-08-2019 $17.35 $17.36 $17.57 $17.08 1,292,400
06-08-2019 $16.36 $16.37 $16.50 $16.12 1,459,900
02-08-2019 $17.81 $17.71 $17.89 $17.46 1,097,400
01-08-2019 $18.92 $19.62 $19.66 $18.29 1,625,000
31-07-2019 $20.88 $21.12 $21.15 $20.82 502,000
30-07-2019 $21.26 $20.92 $21.29 $20.77 554,700
29-07-2019 $20.85 $20.80 $20.88 $20.68 354,400
26-07-2019 $21.04 $20.81 $21.07 $20.72 706,300
25-07-2019 $21.00 $20.78 $21.28 $20.72 713,200
24-07-2019 $21.24 $21.06 $21.34 $21.00 1,307,100
23-07-2019 $21.51 $21.68 $21.72 $21.45 990,100
22-07-2019 $23.80 $23.75 $24.20 $23.70 958,800
19-07-2019 $25.51 $25.59 $25.65 $25.47 211,200
18-07-2019 $25.34 $25.31 $25.50 $25.31 447,000
17-07-2019 $25.41 $25.35 $25.53 $25.28 273,900
16-07-2019 $25.63 $25.44 $25.67 $25.36 283,600
15-07-2019 $25.14 $25.16 $25.18 $25.04 242,200
12-07-2019 $25.02 $25.01 $25.06 $24.98 300,100
11-07-2019 $25.03 $24.80 $25.11 $24.79 433,100
10-07-2019 $24.78 $24.75 $24.90 $24.71 346,000
09-07-2019 $24.59 $24.76 $24.78 $24.55 460,400
08-07-2019 $24.92 $25.31 $25.49 $24.85 679,400
05-07-2019 $26.60 $26.65 $26.74 $26.55 281,300
Graphs are not available, please refer to the detailed table
Back to top