Find a quote
BOMBARDIER INC., CL. A, MV
87.01 Up 3.09 (3.55 %)
Delayed : 2025/05/08 17:40:00
- Previous close $83.92
- Opening $85.79
- Today High $88.32
- Today Low $84.86
- Price Bid $86.69
- Price Ask $86.69
- 52 Weeks High $113.31
- 52 Weeks Low $70.36
- Size Bid 1
- Size Ask 1
- Volume 17,072
Fundamentals
- P/E Ratio : 22.08
- Earnings/Share : 0.68
- Dividends/Share : $0.63
- Current Div. Yield : N/A
- Market Cap (M) : 8,592.73
- Shares Out (M) : 97.97
- Exchange : XTSE
- Ex Dividend Date : 2014/12/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $87.01 | Down $ -1.29 | $87.01 | $87.01 | 100 |
| 03:41 PM | $88.30 | Down $ -0.02 | $88.30 | $88.30 | 100 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:41 PM | $88.30 | Up $0.00 | $88.30 | $88.30 | 0 |
| 03:26 PM | $88.32 | Up $0.38 | $88.32 | $88.32 | 500 |
| 03:26 PM | $88.32 | Up $0.00 | $88.32 | $88.32 | 0 |
| 03:26 PM | $88.32 | Up $0.00 | $88.32 | $88.32 | 0 |
| 03:26 PM | $88.32 | Up $0.00 | $88.32 | $88.32 | 0 |
| 03:26 PM | $88.32 | Up $0.00 | $88.32 | $88.32 | 0 |
| 03:26 PM | $88.32 | Up $0.00 | $88.32 | $88.32 | 0 |
| 03:26 PM | $88.32 | Up $0.00 | $88.32 | $88.32 | 0 |
| 03:26 PM | $88.32 | Up $0.00 | $88.32 | $88.32 | 0 |
| 03:26 PM | $88.32 | Up $0.00 | $88.32 | $88.32 | 0 |
| 03:26 PM | $88.32 | Up $0.00 | $88.32 | $88.32 | 0 |
| 03:26 PM | $88.32 | Up $0.00 | $88.32 | $88.32 | 0 |
| 03:26 PM | $88.32 | Up $0.00 | $88.32 | $88.32 | 0 |
| 03:26 PM | $88.32 | Up $0.00 | $88.32 | $88.32 | 0 |
| 03:26 PM | $88.32 | Up $0.00 | $88.32 | $88.32 | 0 |
| 03:26 PM | $88.32 | Up $0.00 | $88.32 | $88.32 | 0 |
| 03:15 PM | $87.94 | Down $ -0.31 | $88.00 | $87.94 | 500 |
| 03:15 PM | $87.94 | Up $0.00 | $88.00 | $87.94 | 0 |
| 03:15 PM | $87.94 | Up $0.00 | $88.00 | $87.94 | 0 |
| 03:15 PM | $87.94 | Up $0.00 | $88.00 | $87.94 | 0 |
| 03:15 PM | $87.94 | Up $0.00 | $88.00 | $87.94 | 0 |
| 03:15 PM | $87.94 | Up $0.00 | $88.00 | $87.94 | 0 |
| 03:15 PM | $87.94 | Up $0.00 | $88.00 | $87.94 | 0 |
| 03:15 PM | $87.94 | Up $0.00 | $88.00 | $87.94 | 0 |
| 03:15 PM | $87.94 | Up $0.00 | $88.00 | $87.94 | 0 |
| 03:15 PM | $87.94 | Up $0.00 | $88.00 | $87.94 | 0 |
| 03:15 PM | $87.94 | Up $0.00 | $88.00 | $87.94 | 0 |
| 02:51 PM | $88.25 | Up $0.36 | $88.25 | $88.24 | 400 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:51 PM | $88.25 | Up $0.00 | $88.25 | $88.24 | 0 |
| 02:09 PM | $87.89 | Down $ -0.30 | $87.89 | $87.89 | 100 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 02:09 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 0 |
| 01:42 PM | $88.19 | Up $0.40 | $88.19 | $88.19 | 400 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 01:42 PM | $88.19 | Up $0.00 | $88.19 | $88.19 | 0 |
| 12:54 PM | $87.79 | Up $0.01 | $87.79 | $87.78 | 400 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:54 PM | $87.79 | Up $0.00 | $87.79 | $87.78 | 0 |
| 12:53 PM | $87.78 | Up $0.58 | $87.78 | $87.78 | 200 |
| 12:45 PM | $87.20 | Up $0.35 | $87.65 | $87.20 | 7,900 |
| 12:45 PM | $87.20 | Up $0.00 | $87.65 | $87.20 | 0 |
| 12:45 PM | $87.20 | Up $0.00 | $87.65 | $87.20 | 0 |
| 12:45 PM | $87.20 | Up $0.00 | $87.65 | $87.20 | 0 |
| 12:45 PM | $87.20 | Up $0.00 | $87.65 | $87.20 | 0 |
| 12:45 PM | $87.20 | Up $0.00 | $87.65 | $87.20 | 0 |
| 12:45 PM | $87.20 | Up $0.00 | $87.65 | $87.20 | 0 |
| 12:45 PM | $87.20 | Up $0.00 | $87.65 | $87.20 | 0 |
| 12:29 PM | $86.85 | Up $0.43 | $86.85 | $86.85 | 100 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:29 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 0 |
| 12:20 PM | $86.42 | Down $ -0.58 | $87.07 | $86.42 | 500 |
| 12:20 PM | $86.42 | Up $0.00 | $87.07 | $86.42 | 0 |
| 12:20 PM | $86.42 | Up $0.00 | $87.07 | $86.42 | 0 |
| 12:20 PM | $86.42 | Up $0.00 | $87.07 | $86.42 | 0 |
| 12:20 PM | $86.42 | Up $0.00 | $87.07 | $86.42 | 0 |
| 12:20 PM | $86.42 | Up $0.00 | $87.07 | $86.42 | 0 |
| 12:20 PM | $86.42 | Up $0.00 | $87.07 | $86.42 | 0 |
| 12:20 PM | $86.42 | Up $0.00 | $87.07 | $86.42 | 0 |
| 12:20 PM | $86.42 | Up $0.00 | $87.07 | $86.42 | 0 |
| 12:12 PM | $87.00 | Up $0.24 | $87.00 | $86.99 | 200 |
| 12:12 PM | $87.00 | Up $0.00 | $87.00 | $86.99 | 0 |
| 12:12 PM | $87.00 | Up $0.00 | $87.00 | $86.99 | 0 |
| 12:12 PM | $87.00 | Up $0.00 | $87.00 | $86.99 | 0 |
| 12:12 PM | $87.00 | Up $0.00 | $87.00 | $86.99 | 0 |
| 12:12 PM | $87.00 | Up $0.00 | $87.00 | $86.99 | 0 |
| 12:12 PM | $87.00 | Up $0.00 | $87.00 | $86.99 | 0 |
| 12:12 PM | $87.00 | Up $0.00 | $87.00 | $86.99 | 0 |
| 12:08 PM | $86.76 | Up $0.19 | $86.76 | $86.74 | 300 |
| 12:08 PM | $86.76 | Up $0.00 | $86.76 | $86.74 | 0 |
| 12:08 PM | $86.76 | Up $0.00 | $86.76 | $86.74 | 0 |
| 12:08 PM | $86.76 | Up $0.00 | $86.76 | $86.74 | 0 |
| 12:07 PM | $86.57 | Up $0.42 | $86.57 | $86.51 | 200 |
| 11:49 AM | $86.15 | Up $0.02 | $86.15 | $86.15 | 1,000 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:49 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:39 AM | $86.13 | Up $0.14 | $86.13 | $86.13 | 200 |
| 11:39 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:39 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:39 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:39 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:39 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:39 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:39 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:39 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:39 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:32 AM | $85.99 | Up $1.03 | $85.99 | $85.99 | 300 |
| 11:32 AM | $85.99 | Up $0.00 | $85.99 | $85.99 | 0 |
| 11:32 AM | $85.99 | Up $0.00 | $85.99 | $85.99 | 0 |
| 11:32 AM | $85.99 | Up $0.00 | $85.99 | $85.99 | 0 |
| 11:32 AM | $85.99 | Up $0.00 | $85.99 | $85.99 | 0 |
| 11:32 AM | $85.99 | Up $0.00 | $85.99 | $85.99 | 0 |
| 11:32 AM | $85.99 | Up $0.00 | $85.99 | $85.99 | 0 |
| 11:01 AM | $84.96 | Down $ -0.25 | $84.96 | $84.95 | 200 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 11:01 AM | $84.96 | Up $0.00 | $84.96 | $84.95 | 0 |
| 10:44 AM | $85.21 | Down $ -0.75 | $85.34 | $85.20 | 700 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:44 AM | $85.21 | Up $0.00 | $85.34 | $85.20 | 0 |
| 10:31 AM | $85.96 | Up $0.40 | $85.96 | $85.96 | 100 |
| 10:31 AM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 10:31 AM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 10:31 AM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 10:31 AM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 10:31 AM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 10:31 AM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 10:31 AM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 10:31 AM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 10:31 AM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 10:31 AM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 10:31 AM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 10:31 AM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 10:24 AM | $85.56 | Up $0.70 | $85.56 | $85.12 | 600 |
| 10:24 AM | $85.56 | Up $0.00 | $85.56 | $85.12 | 0 |
| 10:24 AM | $85.56 | Up $0.00 | $85.56 | $85.12 | 0 |
| 10:24 AM | $85.56 | Up $0.00 | $85.56 | $85.12 | 0 |
| 10:24 AM | $85.56 | Up $0.00 | $85.56 | $85.12 | 0 |
| 10:24 AM | $85.56 | Up $0.00 | $85.56 | $85.12 | 0 |
| 10:24 AM | $85.56 | Up $0.00 | $85.56 | $85.12 | 0 |
| 10:19 AM | $84.86 | Down $ -0.12 | $84.87 | $84.86 | 300 |
| 10:19 AM | $84.86 | Up $0.00 | $84.87 | $84.86 | 0 |
| 10:19 AM | $84.86 | Up $0.00 | $84.87 | $84.86 | 0 |
| 10:19 AM | $84.86 | Up $0.00 | $84.87 | $84.86 | 0 |
| 10:19 AM | $84.86 | Up $0.00 | $84.87 | $84.86 | 0 |
| 10:11 AM | $84.98 | Down $ -0.55 | $85.03 | $84.97 | 700 |
| 10:11 AM | $84.98 | Up $0.00 | $85.03 | $84.97 | 0 |
| 10:11 AM | $84.98 | Up $0.00 | $85.03 | $84.97 | 0 |
| 10:11 AM | $84.98 | Up $0.00 | $85.03 | $84.97 | 0 |
| 10:11 AM | $84.98 | Up $0.00 | $85.03 | $84.97 | 0 |
| 10:11 AM | $84.98 | Up $0.00 | $85.03 | $84.97 | 0 |
| 10:11 AM | $84.98 | Up $0.00 | $85.03 | $84.97 | 0 |
| 10:11 AM | $84.98 | Up $0.00 | $85.03 | $84.97 | 0 |
| 09:53 AM | $85.53 | Down $ -0.30 | $85.53 | $85.53 | 200 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:53 AM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 09:48 AM | $85.83 | Up $1.91 | $85.83 | $85.79 | 400 |
| 09:48 AM | $85.83 | Up $0.00 | $85.83 | $85.79 | 0 |
| 09:48 AM | $85.83 | Up $0.00 | $85.83 | $85.79 | 0 |
| 09:48 AM | $85.83 | Up $0.00 | $85.83 | $85.79 | 0 |
| 09:48 AM | $85.83 | Up $0.00 | $85.83 | $85.79 | 0 |
| Previous close | $83.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $87.01 | $86.51 | $88.32 | $86.42 | 11,900 |
| 07/05/2025 | $83.92 | $83.78 | $84.47 | $83.40 | 2,600 |
| 06/05/2025 | $81.37 | $82.00 | $82.01 | $81.30 | 4,300 |
| 05/05/2025 | $82.21 | $83.10 | $83.23 | $82.16 | 6,500 |
| 02/05/2025 | $85.81 | $86.88 | $87.05 | $85.10 | 5,600 |
| 01/05/2025 | $82.78 | $85.93 | $86.75 | $82.78 | 7,200 |
| 30/04/2025 | $91.65 | $90.57 | $91.65 | $90.15 | 1,800 |
| 29/04/2025 | $93.01 | $92.34 | $93.01 | $92.34 | 400 |
| 28/04/2025 | $92.41 | $91.43 | $92.96 | $91.26 | 700 |
| 25/04/2025 | $90.56 | $90.80 | $91.27 | $90.56 | 1,800 |
| 24/04/2025 | $90.01 | $89.73 | $91.24 | $89.21 | 6,500 |
| 23/04/2025 | $87.58 | $88.47 | $88.60 | $87.41 | 1,800 |
| 22/04/2025 | $84.10 | $83.71 | $84.17 | $83.71 | 800 |
| 21/04/2025 | $83.11 | $82.42 | $83.23 | $82.42 | 1,200 |
| 17/04/2025 | $83.68 | $84.27 | $84.27 | $83.66 | 3,800 |
| 16/04/2025 | $84.72 | $83.55 | $84.92 | $83.28 | 3,300 |
| 15/04/2025 | $85.15 | $85.56 | $85.64 | $84.68 | 2,100 |
| 14/04/2025 | $84.29 | $83.38 | $84.29 | $83.38 | 2,100 |
| 11/04/2025 | $80.84 | $79.70 | $81.87 | $79.53 | 3,700 |
| 10/04/2025 | $79.57 | $79.00 | $80.35 | $77.85 | 8,300 |
| 09/04/2025 | $85.72 | $76.66 | $87.81 | $76.66 | 8,600 |
| 08/04/2025 | $75.57 | $78.38 | $79.30 | $74.53 | 12,100 |
| 07/04/2025 | $76.11 | $74.86 | $77.21 | $74.65 | 7,600 |
| 04/04/2025 | $76.28 | $78.44 | $78.93 | $75.99 | 8,800 |
| 03/04/2025 | $84.68 | $86.16 | $86.46 | $84.27 | 6,700 |
| 02/04/2025 | $86.86 | $85.79 | $87.33 | $85.67 | 15,600 |
| 01/04/2025 | $81.56 | $81.57 | $81.58 | $81.18 | 2,100 |
| 31/03/2025 | $81.21 | $80.70 | $81.22 | $80.41 | 3,300 |
| 28/03/2025 | $80.30 | $80.00 | $80.38 | $79.73 | 1,600 |
| 27/03/2025 | $81.36 | $83.18 | $83.18 | $81.04 | 7,000 |
Graphs are not available, please refer to the detailed table