Print

Quotes and Market Data

Find a quote

SNC-LAVALIN SV

25.34 Down -0.21 (-0.83 %)

Delayed : 2019/05/24 16:00:01

  • Previous close $25.55
  • Opening $25.73
  • Price Ask $25.40
  • Price Bid $25.40
  • Size Bid 21
  • Size Ask 26
  • Today High $25.82
  • Today Low $25.03
  • 52 Weeks High $61.54
  • 52 Weeks Low $25.03
  • Volume 841,127

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 0.44
  • Dividends/Share : $0.10
  • Current Div. Yield : 1.58
  • Market Cap (M) : 4,448.54
  • Shares Out (M) : 175.55
  • Exchange : XTSE
  • Ex Dividend Date : 2019/05/15

Intraday history

Hour Last Change High Low Volume
04:00 PM $25.34 Down $ -0.02 $25.34 $25.34 96,300
03:59 PM $25.36 Up $0.00 $25.36 $25.36 15,000
03:58 PM $25.36 Up $0.00 $25.36 $25.36 4,900
03:57 PM $25.36 Down $ -0.01 $25.37 $25.36 4,600
03:56 PM $25.37 Up $0.00 $25.38 $25.37 3,300
03:55 PM $25.37 Down $ -0.02 $25.40 $25.37 3,700
03:54 PM $25.39 Up $0.01 $25.40 $25.37 5,100
03:53 PM $25.38 Up $0.03 $25.38 $25.35 5,400
03:52 PM $25.35 Up $0.02 $25.35 $25.32 6,700
03:51 PM $25.33 Up $0.03 $25.33 $25.30 4,700
03:50 PM $25.30 Down $ -0.04 $25.35 $25.30 6,900
03:49 PM $25.34 Up $0.02 $25.34 $25.31 4,600
03:48 PM $25.32 Up $0.04 $25.32 $25.29 4,600
03:47 PM $25.28 Up $0.01 $25.28 $25.27 3,600
03:46 PM $25.27 Up $0.05 $25.27 $25.23 4,400
03:45 PM $25.22 Down $ -0.04 $25.27 $25.22 4,400
03:44 PM $25.26 Up $0.00 $25.26 $25.26 500
03:43 PM $25.26 Up $0.00 $25.26 $25.26 400
03:42 PM $25.26 Up $0.00 $25.27 $25.26 1,500
03:41 PM $25.26 Up $0.01 $25.26 $25.24 2,500
03:40 PM $25.25 Up $0.05 $25.25 $25.20 6,700
03:39 PM $25.20 Up $0.01 $25.20 $25.19 1,600
03:38 PM $25.19 Up $0.00 $25.19 $25.18 1,400
03:37 PM $25.19 Down $ -0.01 $25.21 $25.19 1,300
03:36 PM $25.20 Down $ -0.01 $25.21 $25.20 500
03:35 PM $25.21 Up $0.01 $25.21 $25.20 3,200
03:34 PM $25.20 Up $0.00 $25.20 $25.20 300
03:33 PM $25.20 Up $0.00 $25.20 $25.20 300
03:32 PM $25.20 Down $ -0.02 $25.22 $25.20 8,000
03:31 PM $25.22 Down $ -0.04 $25.26 $25.22 1,800
03:30 PM $25.26 Up $0.00 $25.26 $25.26 300
03:29 PM $25.26 Up $0.00 $25.26 $25.26 800
03:28 PM $25.25 Up $0.00 $25.26 $25.25 1,400
03:27 PM $25.25 Up $0.00 $25.26 $25.25 2,000
03:26 PM $25.25 Up $0.00 $25.25 $25.25 400
03:25 PM $25.25 Up $0.00 $25.25 $25.25 500
03:24 PM $25.25 Down $0.00 $25.25 $25.25 200
03:23 PM $25.25 Up $0.04 $25.25 $25.22 5,100
03:22 PM $25.21 Down $0.00 $25.22 $25.21 3,200
03:21 PM $25.22 Up $0.00 $25.22 $25.22 400
03:20 PM $25.22 Up $0.00 $25.22 $25.22 200
03:19 PM $25.22 Up $0.00 $25.22 $25.22 200
03:18 PM $25.21 Down $ -0.02 $25.23 $25.21 1,500
03:17 PM $25.23 Up $0.00 $25.23 $25.23 100
03:16 PM $25.23 Down $ -0.02 $25.25 $25.23 1,900
03:15 PM $25.25 Up $0.00 $25.26 $25.25 2,500
03:14 PM $25.25 Up $0.00 $25.25 $25.25 600
03:13 PM $25.25 Up $0.00 $25.25 $25.25 100
03:12 PM $25.25 Up $0.01 $25.25 $25.25 1,000
03:11 PM $25.24 Up $0.00 $25.25 $25.24 1,300
03:10 PM $25.24 Down $ -0.02 $25.25 $25.22 1,800
03:09 PM $25.25 Up $0.00 $25.26 $25.25 1,500
03:08 PM $25.25 Up $0.00 $25.26 $25.25 900
03:07 PM $25.25 Up $0.00 $25.27 $25.25 4,400
03:06 PM $25.25 Up $0.01 $25.26 $25.25 2,200
03:05 PM $25.24 Down $ -0.01 $25.25 $25.24 300
03:04 PM $25.25 Down $0.00 $25.26 $25.24 1,000
03:03 PM $25.25 Up $0.00 $25.25 $25.25 400
03:02 PM $25.25 Up $0.01 $25.25 $25.24 5,300
03:01 PM $25.24 Down $ -0.01 $25.25 $25.24 400
03:00 PM $25.25 Up $0.00 $25.25 $25.25 200
02:58 PM $25.25 Down $ -0.02 $25.26 $25.25 700
02:58 PM $25.25 Up $0.00 $25.26 $25.25 0
02:57 PM $25.26 Up $0.01 $25.26 $25.26 100
02:56 PM $25.25 Down $0.00 $25.27 $25.25 2,400
02:55 PM $25.26 Up $0.00 $25.26 $25.26 500
02:54 PM $25.25 Down $0.00 $25.26 $25.25 2,000
02:53 PM $25.26 Up $0.00 $25.26 $25.25 800
02:52 PM $25.25 Down $ -0.01 $25.26 $25.25 700
02:51 PM $25.26 Up $0.01 $25.26 $25.25 200
02:50 PM $25.25 Up $0.03 $25.25 $25.23 1,400
02:49 PM $25.22 Down $ -0.02 $25.23 $25.22 800
02:48 PM $25.24 Up $0.02 $25.24 $25.23 1,100
02:47 PM $25.22 Up $0.00 $25.22 $25.22 1,500
02:46 PM $25.22 Down $ -0.04 $25.26 $25.22 2,400
02:45 PM $25.26 Up $0.04 $25.26 $25.23 2,600
02:44 PM $25.23 Down $ -0.02 $25.25 $25.23 1,600
02:42 PM $25.25 Up $0.00 $25.27 $25.25 3,300
02:42 PM $25.25 Up $0.00 $25.27 $25.25 0
02:40 PM $25.25 Up $0.02 $25.26 $25.23 5,700
02:40 PM $25.25 Up $0.00 $25.26 $25.23 0
02:39 PM $25.23 Up $0.00 $25.23 $25.23 200
02:38 PM $25.23 Down $ -0.02 $25.25 $25.23 1,400
02:37 PM $25.25 Up $0.00 $25.26 $25.25 1,900
02:35 PM $25.25 Up $0.01 $25.25 $25.24 3,600
02:35 PM $25.25 Up $0.00 $25.25 $25.24 0
02:33 PM $25.24 Down $ -0.01 $25.26 $25.24 1,300
02:33 PM $25.24 Up $0.00 $25.26 $25.24 0
02:31 PM $25.25 Up $0.00 $25.25 $25.25 100
02:31 PM $25.25 Up $0.00 $25.25 $25.25 0
02:30 PM $25.25 Up $0.00 $25.25 $25.25 1,100
02:29 PM $25.25 Up $0.00 $25.25 $25.25 2,400
02:28 PM $25.25 Up $0.00 $25.25 $25.25 1,800
02:26 PM $25.25 Down $ -0.01 $25.25 $25.25 1,800
02:26 PM $25.25 Up $0.00 $25.25 $25.25 0
02:25 PM $25.26 Down $ -0.01 $25.26 $25.26 300
02:24 PM $25.27 Up $0.00 $25.28 $25.27 1,600
02:23 PM $25.27 Up $0.02 $25.27 $25.25 800
02:22 PM $25.25 Up $0.00 $25.25 $25.25 100
02:21 PM $25.25 Up $0.02 $25.25 $25.24 3,900
02:20 PM $25.23 Up $0.02 $25.23 $25.22 1,600
02:19 PM $25.21 Up $0.00 $25.21 $25.20 2,200
02:18 PM $25.21 Up $0.01 $25.21 $25.21 500
02:16 PM $25.20 Up $0.01 $25.21 $25.20 3,200
02:16 PM $25.20 Up $0.00 $25.21 $25.20 0
02:15 PM $25.19 Down $ -0.01 $25.20 $25.17 4,200
02:14 PM $25.20 Up $0.00 $25.20 $25.20 400
02:13 PM $25.20 Up $0.00 $25.20 $25.20 400
02:12 PM $25.20 Up $0.00 $25.20 $25.20 300
02:11 PM $25.20 Up $0.00 $25.20 $25.20 300
02:10 PM $25.20 Up $0.00 $25.20 $25.20 400
02:09 PM $25.20 Up $0.00 $25.21 $25.20 1,500
02:08 PM $25.20 Down $0.00 $25.20 $25.20 500
02:07 PM $25.20 Up $0.00 $25.20 $25.20 200
02:06 PM $25.20 Up $0.00 $25.21 $25.20 1,300
02:04 PM $25.20 Up $0.00 $25.21 $25.20 2,500
02:04 PM $25.20 Up $0.00 $25.21 $25.20 0
02:03 PM $25.20 Up $0.00 $25.20 $25.20 200
02:02 PM $25.20 Up $0.00 $25.21 $25.20 2,400
02:01 PM $25.20 Up $0.00 $25.20 $25.20 300
02:00 PM $25.20 Up $0.00 $25.20 $25.19 3,600
01:59 PM $25.20 Up $0.00 $25.20 $25.20 500
01:58 PM $25.20 Up $0.00 $25.20 $25.20 100
01:57 PM $25.20 Up $0.00 $25.20 $25.20 700
01:56 PM $25.20 Up $0.00 $25.20 $25.20 200
01:55 PM $25.20 Down $0.00 $25.21 $25.20 6,000
01:54 PM $25.20 Up $0.00 $25.20 $25.20 400
01:53 PM $25.20 Up $0.00 $25.20 $25.20 600
01:52 PM $25.20 Up $0.00 $25.20 $25.20 400
01:51 PM $25.20 Up $0.01 $25.20 $25.20 1,400
01:50 PM $25.19 Up $0.03 $25.19 $25.16 900
01:49 PM $25.16 Up $0.01 $25.16 $25.15 1,300
01:48 PM $25.15 Up $0.01 $25.16 $25.14 1,100
01:47 PM $25.14 Down $ -0.01 $25.15 $25.14 1,200
01:46 PM $25.15 Up $0.02 $25.15 $25.13 1,400
01:45 PM $25.13 Up $0.00 $25.13 $25.13 300
01:44 PM $25.13 Up $0.01 $25.13 $25.12 600
01:43 PM $25.12 Up $0.02 $25.12 $25.11 1,700
01:42 PM $25.10 Up $0.00 $25.11 $25.10 1,000
01:41 PM $25.10 Up $0.00 $25.10 $25.09 3,600
01:39 PM $25.10 Up $0.00 $25.11 $25.10 2,800
01:39 PM $25.10 Up $0.00 $25.11 $25.10 0
01:38 PM $25.10 Up $0.01 $25.10 $25.10 1,900
01:37 PM $25.09 Down $ -0.03 $25.13 $25.09 3,600
01:36 PM $25.12 Up $0.00 $25.13 $25.12 1,200
01:35 PM $25.12 Up $0.00 $25.12 $25.12 1,300
01:34 PM $25.12 Down $ -0.02 $25.14 $25.12 2,900
01:33 PM $25.14 Up $0.01 $25.14 $25.13 1,400
01:32 PM $25.13 Up $0.00 $25.13 $25.13 100
01:31 PM $25.13 Up $0.00 $25.14 $25.13 2,000
01:30 PM $25.13 Up $0.02 $25.14 $25.12 3,500
01:29 PM $25.12 Up $0.01 $25.12 $25.11 1,800
01:28 PM $25.10 Down $ -0.01 $25.11 $25.10 5,200
01:26 PM $25.11 Up $0.01 $25.11 $25.11 2,200
01:26 PM $25.11 Up $0.00 $25.11 $25.11 0
01:24 PM $25.10 Up $0.00 $25.11 $25.10 4,600
01:24 PM $25.10 Up $0.00 $25.11 $25.10 0
01:23 PM $25.10 Up $0.00 $25.10 $25.10 2,500
01:22 PM $25.10 Down $ -0.01 $25.12 $25.10 2,500
01:21 PM $25.11 Up $0.01 $25.11 $25.09 8,700
01:19 PM $25.10 Down $0.00 $25.11 $25.10 1,600
01:19 PM $25.10 Up $0.00 $25.11 $25.10 0
01:18 PM $25.11 Up $0.00 $25.11 $25.11 200
01:17 PM $25.10 Up $0.00 $25.10 $25.10 1,500
01:16 PM $25.10 Up $0.00 $25.11 $25.10 600
01:15 PM $25.10 Down $0.00 $25.11 $25.10 2,800
01:14 PM $25.11 Up $0.00 $25.11 $25.10 500
01:13 PM $25.11 Down $0.00 $25.11 $25.10 1,800
01:10 PM $25.11 Down $ -0.01 $25.12 $25.10 3,800
01:10 PM $25.11 Up $0.00 $25.12 $25.10 0
01:10 PM $25.11 Up $0.00 $25.12 $25.10 0
01:08 PM $25.12 Down $ -0.01 $25.12 $25.12 100
01:08 PM $25.12 Up $0.00 $25.12 $25.12 0
01:07 PM $25.13 Up $0.00 $25.13 $25.13 200
01:06 PM $25.13 Down $ -0.01 $25.13 $25.13 400
01:03 PM $25.14 Down $ -0.01 $25.14 $25.14 100
01:03 PM $25.14 Up $0.00 $25.14 $25.14 0
01:03 PM $25.14 Up $0.00 $25.14 $25.14 0
01:02 PM $25.15 Up $0.00 $25.15 $25.15 700
01:01 PM $25.15 Up $0.00 $25.15 $25.15 200
01:00 PM $25.15 Down $ -0.01 $25.15 $25.15 1,500
12:59 PM $25.16 Down $ -0.02 $25.17 $25.16 600
12:56 PM $25.18 Up $0.00 $25.18 $25.18 400
12:56 PM $25.18 Up $0.00 $25.18 $25.18 0
12:56 PM $25.18 Up $0.00 $25.18 $25.18 0
12:55 PM $25.18 Up $0.01 $25.18 $25.17 2,700
12:54 PM $25.17 Up $0.01 $25.17 $25.17 2,800
12:53 PM $25.16 Up $0.00 $25.16 $25.16 500
12:52 PM $25.16 Down $ -0.02 $25.18 $25.16 1,300
12:51 PM $25.18 Up $0.00 $25.18 $25.18 200
12:50 PM $25.18 Up $0.01 $25.18 $25.18 500
12:49 PM $25.17 Down $ -0.01 $25.17 $25.17 400
12:48 PM $25.18 Up $0.01 $25.18 $25.17 3,400
12:47 PM $25.17 Up $0.02 $25.17 $25.16 800
12:46 PM $25.15 Down $ -0.01 $25.16 $25.15 1,400
12:44 PM $25.16 Up $0.04 $25.16 $25.13 6,600
12:44 PM $25.16 Up $0.00 $25.16 $25.13 0
12:43 PM $25.12 Down $ -0.03 $25.14 $25.12 7,900
12:42 PM $25.15 Down $ -0.01 $25.15 $25.15 200
12:41 PM $25.16 Down $ -0.02 $25.18 $25.16 1,400
12:39 PM $25.18 Up $0.01 $25.18 $25.17 300
12:39 PM $25.18 Up $0.00 $25.18 $25.17 0
12:37 PM $25.17 Up $0.01 $25.17 $25.16 1,300
12:37 PM $25.17 Up $0.00 $25.17 $25.16 0
12:36 PM $25.16 Down $ -0.01 $25.16 $25.15 3,200
12:34 PM $25.17 Up $0.01 $25.18 $25.17 3,600
12:34 PM $25.17 Up $0.00 $25.18 $25.17 0
12:33 PM $25.16 Down $ -0.02 $25.17 $25.15 3,800
12:32 PM $25.18 Up $0.00 $25.18 $25.18 200
12:29 PM $25.18 Down $0.00 $25.18 $25.18 100
12:29 PM $25.18 Up $0.00 $25.18 $25.18 0
12:29 PM $25.18 Up $0.00 $25.18 $25.18 0
12:28 PM $25.18 Up $0.00 $25.18 $25.18 1,800
12:27 PM $25.18 Up $0.02 $25.18 $25.17 1,400
12:26 PM $25.16 Up $0.01 $25.16 $25.16 800
12:25 PM $25.15 Down $ -0.01 $25.16 $25.14 3,600
12:24 PM $25.16 Up $0.02 $25.16 $25.15 3,000
12:23 PM $25.15 Up $0.00 $25.15 $25.15 100
12:21 PM $25.14 Down $ -0.01 $25.14 $25.14 100
12:21 PM $25.14 Up $0.00 $25.14 $25.14 0
12:20 PM $25.15 Up $0.01 $25.16 $25.14 2,600
12:19 PM $25.14 Up $0.01 $25.14 $25.14 600
12:17 PM $25.13 Up $0.03 $25.13 $25.11 3,900
12:17 PM $25.13 Up $0.00 $25.13 $25.11 0
12:16 PM $25.10 Down $ -0.06 $25.16 $25.10 13,100
12:15 PM $25.16 Up $0.00 $25.16 $25.16 100
12:14 PM $25.16 Down $0.00 $25.16 $25.16 1,200
12:12 PM $25.17 Up $0.00 $25.17 $25.16 4,100
12:12 PM $25.17 Up $0.00 $25.17 $25.16 0
12:11 PM $25.16 Up $0.01 $25.16 $25.16 600
12:09 PM $25.15 Down $ -0.02 $25.17 $25.15 5,700
12:09 PM $25.15 Up $0.00 $25.17 $25.15 0
12:05 PM $25.17 Up $0.00 $25.17 $25.17 800
12:05 PM $25.17 Up $0.00 $25.17 $25.17 0
12:05 PM $25.17 Up $0.00 $25.17 $25.17 0
12:05 PM $25.17 Up $0.00 $25.17 $25.17 0
12:04 PM $25.16 Up $0.01 $25.16 $25.15 300
12:03 PM $25.15 Down $ -0.01 $25.16 $25.15 1,200
12:02 PM $25.16 Up $0.00 $25.16 $25.16 300
12:01 PM $25.16 Down $ -0.01 $25.16 $25.16 900
12:00 PM $25.17 Up $0.01 $25.17 $25.16 2,700
11:58 AM $25.16 Up $0.00 $25.16 $25.14 1,600
11:58 AM $25.16 Up $0.00 $25.16 $25.14 0
11:57 AM $25.16 Up $0.01 $25.16 $25.16 100
11:56 AM $25.15 Down $ -0.02 $25.16 $25.15 1,200
11:55 AM $25.17 Up $0.01 $25.17 $25.17 100
11:53 AM $25.16 Down $ -0.01 $25.18 $25.16 2,000
11:53 AM $25.16 Up $0.00 $25.18 $25.16 0
11:52 AM $25.17 Down $ -0.02 $25.18 $25.17 400
11:51 AM $25.19 Up $0.02 $25.19 $25.19 500
11:50 AM $25.17 Down $ -0.01 $25.18 $25.15 3,200
11:49 AM $25.18 Down $ -0.01 $25.20 $25.18 1,800
11:48 AM $25.19 Up $0.00 $25.19 $25.19 400
11:47 AM $25.19 Down $ -0.03 $25.22 $25.19 2,000
11:46 AM $25.22 Down $ -0.02 $25.24 $25.22 1,600
11:45 AM $25.24 Up $0.00 $25.24 $25.22 1,300
11:44 AM $25.24 Up $0.01 $25.24 $25.23 1,300
11:43 AM $25.23 Down $ -0.03 $25.25 $25.22 1,400
11:42 AM $25.26 Down $ -0.02 $25.28 $25.26 2,800
11:41 AM $25.28 Up $0.02 $25.28 $25.27 200
11:40 AM $25.26 Up $0.02 $25.27 $25.24 3,800
11:39 AM $25.24 Up $0.02 $25.24 $25.23 700
11:38 AM $25.22 Up $0.00 $25.22 $25.22 200
11:37 AM $25.22 Up $0.01 $25.22 $25.20 1,800
11:36 AM $25.21 Up $0.01 $25.22 $25.21 1,500
11:35 AM $25.20 Up $0.01 $25.20 $25.20 100
11:34 AM $25.19 Up $0.04 $25.19 $25.15 1,800
11:33 AM $25.15 Up $0.00 $25.16 $25.14 4,500
11:32 AM $25.15 Up $0.01 $25.15 $25.15 100
11:31 AM $25.14 Up $0.06 $25.14 $25.09 1,500
11:29 AM $25.08 Up $0.02 $25.08 $25.07 2,000
11:29 AM $25.08 Up $0.00 $25.08 $25.07 0
11:28 AM $25.06 Up $0.00 $25.06 $25.06 200
11:27 AM $25.06 Up $0.00 $25.06 $25.06 2,800
11:26 AM $25.06 Down $ -0.02 $25.06 $25.06 100
11:25 AM $25.08 Up $0.01 $25.08 $25.08 100
11:24 AM $25.07 Down $ -0.02 $25.08 $25.07 600
11:23 AM $25.09 Up $0.01 $25.09 $25.09 900
11:21 AM $25.08 Up $0.01 $25.09 $25.07 1,600
11:21 AM $25.08 Up $0.00 $25.09 $25.07 0
11:20 AM $25.07 Up $0.00 $25.07 $25.07 100
11:19 AM $25.07 Up $0.04 $25.08 $25.05 4,500
11:18 AM $25.03 Down $ -0.01 $25.03 $25.03 500
11:17 AM $25.04 Down $ -0.01 $25.04 $25.04 100
11:16 AM $25.05 Down $ -0.02 $25.08 $25.05 1,600
11:15 AM $25.07 Up $0.00 $25.07 $25.07 100
11:14 AM $25.07 Down $ -0.02 $25.08 $25.07 700
11:13 AM $25.09 Up $0.01 $25.09 $25.08 2,900
11:12 AM $25.08 Down $ -0.01 $25.08 $25.08 700
11:11 AM $25.09 Down $ -0.03 $25.13 $25.09 3,800
11:10 AM $25.12 Down $ -0.01 $25.14 $25.10 4,400
11:09 AM $25.13 Down $ -0.04 $25.16 $25.13 1,700
11:07 AM $25.17 Up $0.00 $25.18 $25.17 1,800
11:07 AM $25.17 Up $0.00 $25.18 $25.17 0
11:06 AM $25.17 Up $0.01 $25.17 $25.17 1,400
11:05 AM $25.16 Up $0.01 $25.17 $25.16 3,600
11:04 AM $25.15 Up $0.00 $25.15 $25.15 100
11:03 AM $25.15 Up $0.00 $25.16 $25.15 400
11:02 AM $25.15 Up $0.00 $25.15 $25.15 300
11:01 AM $25.15 Up $0.00 $25.15 $25.15 100
11:00 AM $25.15 Down $ -0.03 $25.17 $25.15 1,500
10:58 AM $25.18 Up $0.00 $25.18 $25.16 2,100
10:58 AM $25.18 Up $0.00 $25.18 $25.16 0
10:56 AM $25.18 Down $ -0.01 $25.20 $25.18 2,500
10:56 AM $25.18 Up $0.00 $25.20 $25.18 0
10:55 AM $25.19 Up $0.02 $25.19 $25.18 300
10:54 AM $25.17 Up $0.02 $25.17 $25.13 7,800
10:53 AM $25.15 Down $ -0.02 $25.15 $25.15 800
10:52 AM $25.17 Up $0.02 $25.17 $25.16 300
10:51 AM $25.15 Up $0.00 $25.17 $25.14 3,200
10:50 AM $25.15 Down $ -0.01 $25.15 $25.12 4,800
10:49 AM $25.16 Down $ -0.03 $25.18 $25.16 700
10:48 AM $25.19 Up $0.01 $25.19 $25.19 300
10:47 AM $25.18 Down $ -0.02 $25.20 $25.18 1,900
10:46 AM $25.20 Down $ -0.05 $25.23 $25.20 1,400
10:45 AM $25.25 Up $0.00 $25.25 $25.25 100
10:44 AM $25.25 Up $0.03 $25.26 $25.23 1,800
10:43 AM $25.22 Up $0.02 $25.22 $25.20 1,500
10:42 AM $25.20 Down $ -0.01 $25.20 $25.18 900
10:41 AM $25.21 Up $0.10 $25.21 $25.12 5,600
10:40 AM $25.11 Up $0.01 $25.15 $25.11 2,800
10:39 AM $25.10 Up $0.00 $25.10 $25.09 3,600
10:38 AM $25.10 Up $0.00 $25.10 $25.09 500
10:37 AM $25.10 Up $0.03 $25.10 $25.08 1,800
10:36 AM $25.07 Up $0.02 $25.07 $25.06 700
10:35 AM $25.05 Down $ -0.04 $25.06 $25.05 1,800
10:34 AM $25.09 Down $ -0.01 $25.10 $25.08 2,100
10:33 AM $25.10 Up $0.00 $25.10 $25.10 600
10:32 AM $25.10 Down $ -0.03 $25.11 $25.10 800
10:31 AM $25.13 Up $0.02 $25.13 $25.13 100
10:30 AM $25.11 Up $0.04 $25.11 $25.10 900
10:29 AM $25.07 Down $ -0.01 $25.09 $25.06 4,500
10:27 AM $25.08 Up $0.00 $25.08 $25.08 200
10:27 AM $25.08 Up $0.00 $25.08 $25.08 0
10:26 AM $25.08 Down $ -0.02 $25.10 $25.08 5,300
10:25 AM $25.10 Down $ -0.03 $25.12 $25.10 5,500
10:24 AM $25.13 Up $0.01 $25.13 $25.13 1,100
10:23 AM $25.12 Down $ -0.02 $25.12 $25.11 2,800
10:22 AM $25.14 Up $0.00 $25.14 $25.12 4,300
10:21 AM $25.14 Down $ -0.01 $25.14 $25.14 600
10:20 AM $25.15 Down $ -0.06 $25.20 $25.15 2,900
10:19 AM $25.21 Up $0.01 $25.21 $25.21 1,300
10:18 AM $25.20 Down $ -0.04 $25.26 $25.20 2,600
10:17 AM $25.24 Down $ -0.02 $25.25 $25.24 300
10:16 AM $25.26 Up $0.08 $25.26 $25.19 8,900
10:15 AM $25.18 Down $ -0.01 $25.21 $25.16 8,800
10:14 AM $25.19 Down $ -0.02 $25.22 $25.19 2,100
10:13 AM $25.21 Down $ -0.06 $25.27 $25.21 5,200
10:11 AM $25.27 Up $0.03 $25.31 $25.24 2,800
10:11 AM $25.27 Up $0.00 $25.31 $25.24 0
10:10 AM $25.24 Down $ -0.05 $25.27 $25.21 7,500
10:09 AM $25.29 Down $ -0.09 $25.37 $25.29 16,100
10:08 AM $25.38 Up $0.02 $25.38 $25.38 300
10:07 AM $25.36 Up $0.00 $25.37 $25.36 800
10:06 AM $25.36 Up $0.01 $25.38 $25.32 17,900
10:05 AM $25.35 Up $0.03 $25.35 $25.33 23,000
10:04 AM $25.32 Up $0.00 $25.35 $25.32 3,500
10:03 AM $25.32 Up $0.00 $25.32 $25.31 600
10:01 AM $25.32 Down $ -0.01 $25.34 $25.32 600
10:01 AM $25.32 Up $0.00 $25.34 $25.32 0
10:00 AM $25.33 Up $0.00 $25.36 $25.33 2,600
09:59 AM $25.33 Up $0.01 $25.33 $25.30 2,400
09:58 AM $25.32 Down $ -0.01 $25.33 $25.30 2,400
09:57 AM $25.33 Up $0.02 $25.33 $25.32 700
09:56 AM $25.31 Down $ -0.08 $25.41 $25.29 9,300
09:55 AM $25.39 Down $ -0.01 $25.40 $25.39 200
09:53 AM $25.40 Down $ -0.04 $25.42 $25.39 1,900
09:53 AM $25.40 Up $0.00 $25.42 $25.39 0
09:52 AM $25.44 Up $0.04 $25.44 $25.41 400
09:51 AM $25.40 Up $0.04 $25.40 $25.35 1,600
09:50 AM $25.36 Up $0.01 $25.37 $25.34 2,500
09:49 AM $25.35 Down $ -0.05 $25.38 $25.35 4,400
09:48 AM $25.40 Down $ -0.04 $25.45 $25.40 3,000
09:47 AM $25.44 Down $ -0.02 $25.46 $25.44 500
09:46 AM $25.46 Down $ -0.03 $25.46 $25.46 100
09:45 AM $25.49 Down $ -0.01 $25.49 $25.49 100
09:44 AM $25.50 Down $ -0.08 $25.58 $25.50 1,600
09:43 AM $25.58 Up $0.04 $25.58 $25.54 1,200
09:42 AM $25.54 Up $0.00 $25.58 $25.54 1,200
09:41 AM $25.54 Down $ -0.01 $25.54 $25.54 400
09:40 AM $25.55 Up $0.00 $25.55 $25.52 1,500
09:39 AM $25.55 Down $ -0.02 $25.56 $25.55 300
09:38 AM $25.57 Up $0.00 $25.57 $25.57 100
09:37 AM $25.57 Up $0.02 $25.59 $25.56 1,100
09:36 AM $25.55 Up $0.00 $25.60 $25.54 3,500
09:35 AM $25.55 Down $ -0.02 $25.55 $25.54 800
09:34 AM $25.57 Down $ -0.08 $25.69 $25.57 4,800
09:33 AM $25.65 Down $ -0.05 $25.69 $25.65 3,000
09:32 AM $25.70 Down $ -0.11 $25.82 $25.68 5,700
09:31 AM $25.81 Up $0.19 $25.81 $25.67 2,200
09:30 AM $25.62 Up $0.07 $25.73 $25.62 11,500
Previous close $25.55

One month history

Date Closing Opening High Low Volume
24-05-2019 $25.34 $25.16 $25.40 $25.09 506,500
23-05-2019 $25.55 $25.57 $25.65 $25.40 527,300
22-05-2019 $26.67 $26.39 $26.77 $26.35 501,300
21-05-2019 $27.02 $26.84 $27.16 $26.83 683,500
17-05-2019 $26.74 $27.09 $27.13 $26.74 520,900
16-05-2019 $26.76 $26.81 $26.82 $26.53 363,200
15-05-2019 $26.09 $26.17 $26.28 $26.03 596,700
14-05-2019 $26.71 $26.67 $26.96 $26.63 636,400
13-05-2019 $27.02 $26.91 $27.11 $26.89 243,700
10-05-2019 $27.17 $27.15 $27.24 $26.95 589,800
09-05-2019 $27.48 $27.39 $27.55 $27.34 456,800
08-05-2019 $27.72 $27.99 $28.03 $27.63 517,000
07-05-2019 $27.83 $27.79 $28.08 $27.51 888,400
06-05-2019 $29.03 $28.91 $29.39 $28.83 515,300
03-05-2019 $29.46 $27.81 $29.72 $27.81 1,035,100
02-05-2019 $28.97 $31.34 $31.36 $28.97 1,456,200
01-05-2019 $33.35 $33.17 $33.52 $33.08 350,900
30-04-2019 $33.40 $33.72 $33.72 $33.35 411,200
29-04-2019 $33.13 $33.31 $33.43 $33.12 319,500
26-04-2019 $33.20 $32.62 $33.20 $32.60 320,300
25-04-2019 $33.09 $32.97 $33.23 $32.90 289,900
24-04-2019 $33.39 $33.47 $33.52 $33.33 368,600
23-04-2019 $34.00 $33.68 $34.02 $33.57 413,300
22-04-2019 $33.68 $34.06 $34.08 $33.66 266,200
18-04-2019 $34.27 $34.11 $34.34 $34.03 247,100
17-04-2019 $34.29 $34.07 $34.37 $34.05 228,900
16-04-2019 $34.75 $34.69 $34.91 $34.68 314,300
15-04-2019 $34.32 $34.45 $34.54 $34.26 270,100
12-04-2019 $34.36 $34.00 $34.38 $33.95 289,700
11-04-2019 $34.05 $34.29 $34.29 $33.87 382,000
Graphs are not available, please refer to the detailed table
Back to top