Find a quote

BOMBARDIER INC., CL. B, SV

311.91 Down -0.54 (-0.17 %)

Delayed : 2026/09/23 17:40:00

  • Previous close $312.45
  • Opening $310.94
  • Today High $316.46
  • Today Low $309.03
  • Price Bid $311.09
  • Price Ask $311.09
  • 52 Weeks High $377.77
  • 52 Weeks Low $186.17
  • Size Bid 1
  • Size Ask 2
  • Volume 147,497

Intraday history

Hour Last Change High Low Volume
04:00 PM $311.91 Up $0.28 $311.91 $311.91 42,300
03:59 PM $311.63 Up $0.23 $312.21 $311.09 5,600
03:58 PM $311.40 Down $ -0.01 $311.54 $311.40 1,600
03:57 PM $311.41 Down $ -0.24 $311.65 $311.41 1,200
03:56 PM $311.65 Down $ -0.05 $311.91 $311.65 800
03:55 PM $311.70 Down $ -0.08 $311.79 $311.65 1,500
03:54 PM $311.78 Up $0.31 $312.00 $311.68 600
03:52 PM $311.47 Down $ -0.46 $311.79 $311.47 900
03:52 PM $311.47 Up $0.00 $311.79 $311.47 0
03:51 PM $311.93 Down $ -0.77 $312.70 $311.93 1,000
03:50 PM $312.70 Up $0.17 $313.25 $312.70 3,100
03:49 PM $312.53 Down $ -0.06 $312.59 $312.53 500
03:48 PM $312.59 Down $ -0.43 $312.59 $312.59 100
03:46 PM $313.02 Up $0.40 $313.02 $312.52 300
03:46 PM $313.02 Up $0.00 $313.02 $312.52 0
03:45 PM $312.62 Up $0.16 $312.62 $312.38 200
03:44 PM $312.46 Down $ -0.56 $312.57 $312.40 1,400
03:41 PM $313.02 Up $0.63 $313.02 $312.81 300
03:41 PM $313.02 Up $0.00 $313.02 $312.81 0
03:41 PM $313.02 Up $0.00 $313.02 $312.81 0
03:39 PM $312.39 Down $ -0.62 $312.39 $312.36 500
03:39 PM $312.39 Up $0.00 $312.39 $312.36 0
03:37 PM $313.01 Down $ -0.01 $313.01 $313.01 100
03:37 PM $313.01 Up $0.00 $313.01 $313.01 0
03:33 PM $313.02 Up $0.15 $313.02 $313.00 200
03:33 PM $313.02 Up $0.00 $313.02 $313.00 0
03:33 PM $313.02 Up $0.00 $313.02 $313.00 0
03:33 PM $313.02 Up $0.00 $313.02 $313.00 0
03:32 PM $312.87 Up $0.16 $312.87 $312.87 100
03:31 PM $312.71 Down $ -0.23 $312.87 $312.71 200
03:26 PM $312.94 Up $0.54 $312.94 $312.45 1,100
03:26 PM $312.94 Up $0.00 $312.94 $312.45 0
03:26 PM $312.94 Up $0.00 $312.94 $312.45 0
03:26 PM $312.94 Up $0.00 $312.94 $312.45 0
03:26 PM $312.94 Up $0.00 $312.94 $312.45 0
03:25 PM $312.40 Up $0.00 $312.40 $312.40 200
03:24 PM $312.40 Up $0.14 $312.40 $312.40 200
03:23 PM $312.26 Up $0.37 $312.26 $311.90 1,600
03:22 PM $311.89 Up $0.19 $311.89 $311.82 300
03:20 PM $311.70 Down $ -0.11 $311.70 $311.70 100
03:20 PM $311.70 Up $0.00 $311.70 $311.70 0
03:16 PM $311.81 Up $0.26 $311.81 $311.81 100
03:16 PM $311.81 Up $0.00 $311.81 $311.81 0
03:16 PM $311.81 Up $0.00 $311.81 $311.81 0
03:16 PM $311.81 Up $0.00 $311.81 $311.81 0
03:15 PM $311.55 Up $0.01 $311.55 $311.55 100
03:14 PM $311.54 Up $0.00 $311.54 $311.54 100
03:13 PM $311.54 Down $ -0.01 $311.54 $311.54 100
03:11 PM $311.55 Down $ -0.01 $311.55 $311.55 100
03:11 PM $311.55 Up $0.00 $311.55 $311.55 0
03:08 PM $311.56 Up $0.01 $311.56 $311.56 200
03:08 PM $311.56 Up $0.00 $311.56 $311.56 0
03:08 PM $311.56 Up $0.00 $311.56 $311.56 0
03:07 PM $311.55 Up $0.01 $311.55 $311.55 100
03:04 PM $311.54 Up $0.00 $311.54 $311.54 100
03:04 PM $311.54 Up $0.00 $311.54 $311.54 0
03:04 PM $311.54 Up $0.00 $311.54 $311.54 0
03:01 PM $311.54 Up $0.29 $311.54 $311.38 200
03:01 PM $311.54 Up $0.00 $311.54 $311.38 0
03:01 PM $311.54 Up $0.00 $311.54 $311.38 0
02:59 PM $311.25 Down $ -0.13 $311.25 $311.25 100
02:59 PM $311.25 Up $0.00 $311.25 $311.25 0
02:57 PM $311.38 Down $ -0.56 $311.38 $311.38 100
02:57 PM $311.38 Up $0.00 $311.38 $311.38 0
02:56 PM $311.94 Up $0.78 $311.94 $311.45 1,700
02:55 PM $311.16 Up $0.03 $311.16 $311.16 100
02:53 PM $311.14 Up $0.31 $311.34 $311.14 400
02:53 PM $311.14 Up $0.00 $311.34 $311.14 0
02:52 PM $310.83 Up $0.00 $310.83 $310.65 200
02:51 PM $310.83 Up $0.03 $310.83 $310.65 300
02:48 PM $310.80 Down $ -0.29 $310.82 $310.80 200
02:48 PM $310.80 Up $0.00 $310.82 $310.80 0
02:48 PM $310.80 Up $0.00 $310.82 $310.80 0
02:45 PM $311.09 Down $ -0.12 $311.21 $311.09 400
02:45 PM $311.09 Up $0.00 $311.21 $311.09 0
02:45 PM $311.09 Up $0.00 $311.21 $311.09 0
02:44 PM $311.21 Down $ -0.01 $311.21 $311.21 100
02:43 PM $311.22 Down $ -0.15 $311.22 $311.22 100
02:35 PM $311.38 Down $ -0.63 $311.38 $311.14 600
02:35 PM $311.38 Up $0.00 $311.38 $311.14 0
02:35 PM $311.38 Up $0.00 $311.38 $311.14 0
02:35 PM $311.38 Up $0.00 $311.38 $311.14 0
02:35 PM $311.38 Up $0.00 $311.38 $311.14 0
02:35 PM $311.38 Up $0.00 $311.38 $311.14 0
02:35 PM $311.38 Up $0.00 $311.38 $311.14 0
02:35 PM $311.38 Up $0.00 $311.38 $311.14 0
02:32 PM $312.01 Up $0.54 $312.01 $311.99 2,200
02:32 PM $312.01 Up $0.00 $312.01 $311.99 0
02:32 PM $312.01 Up $0.00 $312.01 $311.99 0
02:31 PM $311.47 Up $0.65 $311.47 $311.12 1,100
02:26 PM $310.82 Up $0.05 $310.82 $310.82 100
02:26 PM $310.82 Up $0.00 $310.82 $310.82 0
02:26 PM $310.82 Up $0.00 $310.82 $310.82 0
02:26 PM $310.82 Up $0.00 $310.82 $310.82 0
02:26 PM $310.82 Up $0.00 $310.82 $310.82 0
02:22 PM $310.77 Up $0.07 $310.77 $310.77 500
02:22 PM $310.77 Up $0.00 $310.77 $310.77 0
02:22 PM $310.77 Up $0.00 $310.77 $310.77 0
02:22 PM $310.77 Up $0.00 $310.77 $310.77 0
02:21 PM $310.70 Up $0.65 $310.70 $310.62 800
02:13 PM $310.05 Down $ -0.18 $310.05 $310.05 100
02:13 PM $310.05 Up $0.00 $310.05 $310.05 0
02:13 PM $310.05 Up $0.00 $310.05 $310.05 0
02:13 PM $310.05 Up $0.00 $310.05 $310.05 0
02:13 PM $310.05 Up $0.00 $310.05 $310.05 0
02:13 PM $310.05 Up $0.00 $310.05 $310.05 0
02:13 PM $310.05 Up $0.00 $310.05 $310.05 0
02:13 PM $310.05 Up $0.00 $310.05 $310.05 0
02:07 PM $310.23 Down $ -0.12 $310.23 $310.23 100
02:07 PM $310.23 Up $0.00 $310.23 $310.23 0
02:07 PM $310.23 Up $0.00 $310.23 $310.23 0
02:07 PM $310.23 Up $0.00 $310.23 $310.23 0
02:07 PM $310.23 Up $0.00 $310.23 $310.23 0
02:07 PM $310.23 Up $0.00 $310.23 $310.23 0
02:05 PM $310.35 Down $ -0.19 $310.42 $310.35 200
02:05 PM $310.35 Up $0.00 $310.42 $310.35 0
02:03 PM $310.54 Down $ -0.16 $310.54 $310.54 100
02:03 PM $310.54 Up $0.00 $310.54 $310.54 0
01:45 PM $310.70 Up $0.39 $310.70 $310.70 600
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:45 PM $310.70 Up $0.00 $310.70 $310.70 0
01:43 PM $310.31 Up $0.80 $310.31 $309.55 1,200
01:43 PM $310.31 Up $0.00 $310.31 $309.55 0
01:42 PM $309.51 Up $0.48 $309.51 $309.48 1,200
01:41 PM $309.03 Down $ -0.03 $309.07 $309.03 300
01:40 PM $309.06 Down $ -0.47 $309.52 $309.06 300
01:39 PM $309.53 Down $ -0.59 $310.11 $309.53 3,000
01:38 PM $310.12 Down $ -0.08 $310.12 $310.12 100
01:37 PM $310.20 Down $ -0.49 $310.20 $310.20 100
01:31 PM $310.69 Up $0.58 $310.69 $310.51 1,000
01:31 PM $310.69 Up $0.00 $310.69 $310.51 0
01:31 PM $310.69 Up $0.00 $310.69 $310.51 0
01:31 PM $310.69 Up $0.00 $310.69 $310.51 0
01:31 PM $310.69 Up $0.00 $310.69 $310.51 0
01:31 PM $310.69 Up $0.00 $310.69 $310.51 0
01:29 PM $310.11 Up $0.00 $310.11 $310.11 300
01:29 PM $310.11 Up $0.00 $310.11 $310.11 0
01:28 PM $310.11 Down $ -0.09 $310.12 $310.11 400
01:19 PM $310.20 Up $0.09 $310.20 $310.20 200
01:19 PM $310.20 Up $0.00 $310.20 $310.20 0
01:19 PM $310.20 Up $0.00 $310.20 $310.20 0
01:19 PM $310.20 Up $0.00 $310.20 $310.20 0
01:19 PM $310.20 Up $0.00 $310.20 $310.20 0
01:19 PM $310.20 Up $0.00 $310.20 $310.20 0
01:19 PM $310.20 Up $0.00 $310.20 $310.20 0
01:19 PM $310.20 Up $0.00 $310.20 $310.20 0
01:19 PM $310.20 Up $0.00 $310.20 $310.20 0
01:12 PM $310.11 Down $ -0.24 $310.11 $310.11 300
01:12 PM $310.11 Up $0.00 $310.11 $310.11 0
01:12 PM $310.11 Up $0.00 $310.11 $310.11 0
01:12 PM $310.11 Up $0.00 $310.11 $310.11 0
01:12 PM $310.11 Up $0.00 $310.11 $310.11 0
01:12 PM $310.11 Up $0.00 $310.11 $310.11 0
01:12 PM $310.11 Up $0.00 $310.11 $310.11 0
01:09 PM $310.35 Up $0.16 $310.76 $310.19 500
01:09 PM $310.35 Up $0.00 $310.76 $310.19 0
01:09 PM $310.35 Up $0.00 $310.76 $310.19 0
01:08 PM $310.19 Down $ -0.86 $311.04 $310.19 3,900
01:05 PM $311.05 Up $0.00 $311.05 $311.05 200
01:05 PM $311.05 Up $0.00 $311.05 $311.05 0
01:05 PM $311.05 Up $0.00 $311.05 $311.05 0
01:00 PM $311.05 Down $ -0.09 $311.05 $311.05 200
01:00 PM $311.05 Up $0.00 $311.05 $311.05 0
01:00 PM $311.05 Up $0.00 $311.05 $311.05 0
01:00 PM $311.05 Up $0.00 $311.05 $311.05 0
01:00 PM $311.05 Up $0.00 $311.05 $311.05 0
12:59 PM $311.14 Down $ -0.07 $311.22 $311.14 800
12:58 PM $311.21 Up $0.06 $311.21 $311.21 100
12:56 PM $311.15 Down $ -0.29 $311.45 $311.14 700
12:56 PM $311.15 Up $0.00 $311.45 $311.14 0
12:55 PM $311.44 Down $ -0.06 $311.44 $311.44 200
12:48 PM $311.50 Down $ -0.16 $311.50 $311.50 100
12:48 PM $311.50 Up $0.00 $311.50 $311.50 0
12:48 PM $311.50 Up $0.00 $311.50 $311.50 0
12:48 PM $311.50 Up $0.00 $311.50 $311.50 0
12:48 PM $311.50 Up $0.00 $311.50 $311.50 0
12:48 PM $311.50 Up $0.00 $311.50 $311.50 0
12:48 PM $311.50 Up $0.00 $311.50 $311.50 0
12:46 PM $311.66 Down $ -0.12 $311.72 $311.66 200
12:46 PM $311.66 Up $0.00 $311.72 $311.66 0
12:45 PM $311.78 Down $ -0.27 $311.91 $311.78 200
12:41 PM $312.05 Up $0.10 $312.60 $312.05 700
12:41 PM $312.05 Up $0.00 $312.60 $312.05 0
12:41 PM $312.05 Up $0.00 $312.60 $312.05 0
12:41 PM $312.05 Up $0.00 $312.60 $312.05 0
12:40 PM $311.95 Up $0.02 $312.42 $311.95 400
12:39 PM $311.93 Up $0.01 $311.93 $311.93 100
12:37 PM $311.92 Up $0.00 $311.92 $311.92 100
12:37 PM $311.92 Up $0.00 $311.92 $311.92 0
12:36 PM $311.92 Up $0.26 $311.92 $311.92 100
12:30 PM $311.66 Down $ -0.02 $311.66 $311.66 100
12:30 PM $311.66 Up $0.00 $311.66 $311.66 0
12:30 PM $311.66 Up $0.00 $311.66 $311.66 0
12:30 PM $311.66 Up $0.00 $311.66 $311.66 0
12:30 PM $311.66 Up $0.00 $311.66 $311.66 0
12:30 PM $311.66 Up $0.00 $311.66 $311.66 0
12:28 PM $311.68 Down $ -0.06 $311.68 $311.68 100
12:28 PM $311.68 Up $0.00 $311.68 $311.68 0
12:23 PM $311.74 Down $ -0.01 $311.74 $311.74 100
12:23 PM $311.74 Up $0.00 $311.74 $311.74 0
12:23 PM $311.74 Up $0.00 $311.74 $311.74 0
12:23 PM $311.74 Up $0.00 $311.74 $311.74 0
12:23 PM $311.74 Up $0.00 $311.74 $311.74 0
12:20 PM $311.75 Down $ -1.10 $312.50 $311.75 1,000
12:20 PM $311.75 Up $0.00 $312.50 $311.75 0
12:20 PM $311.75 Up $0.00 $312.50 $311.75 0
12:08 PM $312.85 Down $ -0.11 $312.98 $312.85 400
12:08 PM $312.85 Up $0.00 $312.98 $312.85 0
12:08 PM $312.85 Up $0.00 $312.98 $312.85 0
12:08 PM $312.85 Up $0.00 $312.98 $312.85 0
12:08 PM $312.85 Up $0.00 $312.98 $312.85 0
12:08 PM $312.85 Up $0.00 $312.98 $312.85 0
12:08 PM $312.85 Up $0.00 $312.98 $312.85 0
12:08 PM $312.85 Up $0.00 $312.98 $312.85 0
12:08 PM $312.85 Up $0.00 $312.98 $312.85 0
12:08 PM $312.85 Up $0.00 $312.98 $312.85 0
12:08 PM $312.85 Up $0.00 $312.98 $312.85 0
12:08 PM $312.85 Up $0.00 $312.98 $312.85 0
12:01 PM $312.96 Down $ -0.01 $312.96 $312.96 200
12:01 PM $312.96 Up $0.00 $312.96 $312.96 0
12:01 PM $312.96 Up $0.00 $312.96 $312.96 0
12:01 PM $312.96 Up $0.00 $312.96 $312.96 0
12:01 PM $312.96 Up $0.00 $312.96 $312.96 0
12:01 PM $312.96 Up $0.00 $312.96 $312.96 0
12:01 PM $312.96 Up $0.00 $312.96 $312.96 0
12:00 PM $312.97 Down $ -0.08 $312.97 $312.97 100
11:58 AM $313.05 Down $ -0.30 $313.06 $313.05 300
11:58 AM $313.05 Up $0.00 $313.06 $313.05 0
11:56 AM $313.35 Up $0.38 $313.35 $312.97 200
11:56 AM $313.35 Up $0.00 $313.35 $312.97 0
11:53 AM $312.97 Down $ -0.95 $313.57 $312.97 1,100
11:53 AM $312.97 Up $0.00 $313.57 $312.97 0
11:53 AM $312.97 Up $0.00 $313.57 $312.97 0
11:51 AM $313.92 Down $ -0.09 $314.00 $313.92 400
11:51 AM $313.92 Up $0.00 $314.00 $313.92 0
11:50 AM $314.01 Down $ -0.10 $314.09 $314.01 200
11:49 AM $314.11 Down $ -0.09 $314.11 $314.11 200
11:48 AM $314.20 Down $ -0.03 $314.21 $314.20 200
11:47 AM $314.23 Up $0.02 $314.23 $314.23 100
11:46 AM $314.21 Down $ -0.06 $314.21 $314.21 100
11:35 AM $314.27 Down $ -0.08 $314.27 $314.27 100
11:35 AM $314.27 Up $0.00 $314.27 $314.27 0
11:35 AM $314.27 Up $0.00 $314.27 $314.27 0
11:35 AM $314.27 Up $0.00 $314.27 $314.27 0
11:35 AM $314.27 Up $0.00 $314.27 $314.27 0
11:35 AM $314.27 Up $0.00 $314.27 $314.27 0
11:35 AM $314.27 Up $0.00 $314.27 $314.27 0
11:35 AM $314.27 Up $0.00 $314.27 $314.27 0
11:35 AM $314.27 Up $0.00 $314.27 $314.27 0
11:35 AM $314.27 Up $0.00 $314.27 $314.27 0
11:35 AM $314.27 Up $0.00 $314.27 $314.27 0
11:34 AM $314.35 Down $ -0.31 $314.65 $314.35 1,200
11:24 AM $314.67 Up $0.54 $314.86 $314.43 900
11:24 AM $314.67 Up $0.00 $314.86 $314.43 0
11:24 AM $314.67 Up $0.00 $314.86 $314.43 0
11:24 AM $314.67 Up $0.00 $314.86 $314.43 0
11:24 AM $314.67 Up $0.00 $314.86 $314.43 0
11:24 AM $314.67 Up $0.00 $314.86 $314.43 0
11:24 AM $314.67 Up $0.00 $314.86 $314.43 0
11:24 AM $314.67 Up $0.00 $314.86 $314.43 0
11:24 AM $314.67 Up $0.00 $314.86 $314.43 0
11:24 AM $314.67 Up $0.00 $314.86 $314.43 0
11:23 AM $314.13 Down $ -0.37 $314.13 $314.13 200
11:19 AM $314.50 Up $0.00 $314.50 $314.50 200
11:19 AM $314.50 Up $0.00 $314.50 $314.50 0
11:19 AM $314.50 Up $0.00 $314.50 $314.50 0
11:19 AM $314.50 Up $0.00 $314.50 $314.50 0
11:17 AM $314.50 Down $ -0.28 $314.64 $314.50 400
11:17 AM $314.50 Up $0.00 $314.64 $314.50 0
11:16 AM $314.78 Up $1.22 $314.78 $313.91 500
11:10 AM $313.56 Down $ -0.13 $313.56 $313.56 100
11:10 AM $313.56 Up $0.00 $313.56 $313.56 0
11:10 AM $313.56 Up $0.00 $313.56 $313.56 0
11:10 AM $313.56 Up $0.00 $313.56 $313.56 0
11:10 AM $313.56 Up $0.00 $313.56 $313.56 0
11:10 AM $313.56 Up $0.00 $313.56 $313.56 0
11:08 AM $313.69 Down $ -0.19 $313.69 $313.69 100
11:08 AM $313.69 Up $0.00 $313.69 $313.69 0
11:07 AM $313.88 Down $ -0.57 $313.97 $313.88 200
10:53 AM $314.45 Up $0.62 $314.45 $314.45 200
10:53 AM $314.45 Up $0.00 $314.45 $314.45 0
10:53 AM $314.45 Up $0.00 $314.45 $314.45 0
10:53 AM $314.45 Up $0.00 $314.45 $314.45 0
10:53 AM $314.45 Up $0.00 $314.45 $314.45 0
10:53 AM $314.45 Up $0.00 $314.45 $314.45 0
10:53 AM $314.45 Up $0.00 $314.45 $314.45 0
10:53 AM $314.45 Up $0.00 $314.45 $314.45 0
10:53 AM $314.45 Up $0.00 $314.45 $314.45 0
10:53 AM $314.45 Up $0.00 $314.45 $314.45 0
10:53 AM $314.45 Up $0.00 $314.45 $314.45 0
10:53 AM $314.45 Up $0.00 $314.45 $314.45 0
10:53 AM $314.45 Up $0.00 $314.45 $314.45 0
10:53 AM $314.45 Up $0.00 $314.45 $314.45 0
10:52 AM $313.83 Up $0.01 $313.83 $313.83 500
10:51 AM $313.82 Down $ -0.61 $315.25 $313.82 3,500
10:33 AM $314.43 Down $ -0.20 $314.43 $314.43 100
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:33 AM $314.43 Up $0.00 $314.43 $314.43 0
10:32 AM $314.63 Up $0.58 $314.63 $314.63 300
10:26 AM $314.05 Down $ -0.46 $314.52 $314.05 1,300
10:26 AM $314.05 Up $0.00 $314.52 $314.05 0
10:26 AM $314.05 Up $0.00 $314.52 $314.05 0
10:26 AM $314.05 Up $0.00 $314.52 $314.05 0
10:26 AM $314.05 Up $0.00 $314.52 $314.05 0
10:26 AM $314.05 Up $0.00 $314.52 $314.05 0
10:24 AM $314.51 Up $0.76 $314.67 $314.50 400
10:24 AM $314.51 Up $0.00 $314.67 $314.50 0
10:22 AM $313.75 Down $ -0.57 $314.65 $313.75 800
10:22 AM $313.75 Up $0.00 $314.65 $313.75 0
10:21 AM $314.32 Up $0.27 $314.32 $314.05 600
10:14 AM $314.05 Up $0.50 $314.05 $313.99 300
10:14 AM $314.05 Up $0.00 $314.05 $313.99 0
10:14 AM $314.05 Up $0.00 $314.05 $313.99 0
10:14 AM $314.05 Up $0.00 $314.05 $313.99 0
10:14 AM $314.05 Up $0.00 $314.05 $313.99 0
10:14 AM $314.05 Up $0.00 $314.05 $313.99 0
10:14 AM $314.05 Up $0.00 $314.05 $313.99 0
10:11 AM $313.55 Up $0.53 $313.55 $313.55 100
10:11 AM $313.55 Up $0.00 $313.55 $313.55 0
10:11 AM $313.55 Up $0.00 $313.55 $313.55 0
10:08 AM $313.02 Down $ -0.30 $313.66 $313.02 800
10:08 AM $313.02 Up $0.00 $313.66 $313.02 0
10:08 AM $313.02 Up $0.00 $313.66 $313.02 0
10:07 AM $313.32 Down $ -0.94 $313.32 $313.32 100
10:05 AM $314.26 Down $ -1.50 $314.30 $314.26 200
10:05 AM $314.26 Up $0.00 $314.30 $314.26 0
10:03 AM $315.76 Down $ -0.70 $315.80 $315.23 1,900
10:03 AM $315.76 Up $0.00 $315.80 $315.23 0
10:02 AM $316.46 Up $0.33 $316.46 $315.86 1,000
10:01 AM $316.13 Up $0.83 $316.13 $315.40 7,200
10:00 AM $315.30 Down $ -0.12 $315.30 $315.30 100
09:57 AM $315.42 Up $0.55 $315.42 $314.94 800
09:57 AM $315.42 Up $0.00 $315.42 $314.94 0
09:57 AM $315.42 Up $0.00 $315.42 $314.94 0
09:56 AM $314.87 Down $ -0.65 $314.87 $314.87 100
09:55 AM $315.52 Up $1.30 $315.52 $314.41 7,700
09:53 AM $314.22 Up $0.02 $314.22 $314.22 1,000
09:53 AM $314.22 Up $0.00 $314.22 $314.22 0
09:46 AM $314.20 Up $0.04 $314.20 $314.20 100
09:46 AM $314.20 Up $0.00 $314.20 $314.20 0
09:46 AM $314.20 Up $0.00 $314.20 $314.20 0
09:46 AM $314.20 Up $0.00 $314.20 $314.20 0
09:46 AM $314.20 Up $0.00 $314.20 $314.20 0
09:46 AM $314.20 Up $0.00 $314.20 $314.20 0
09:46 AM $314.20 Up $0.00 $314.20 $314.20 0
09:45 AM $314.16 Down $ -0.79 $314.16 $314.16 200
09:43 AM $314.95 Up $1.55 $314.95 $313.95 600
09:43 AM $314.95 Up $0.00 $314.95 $313.95 0
09:42 AM $313.40 Up $1.08 $313.40 $313.32 400
09:41 AM $312.32 Down $ -0.04 $313.40 $312.32 1,200
09:37 AM $312.35 Down $ -0.47 $312.41 $310.51 1,400
09:37 AM $312.35 Up $0.00 $312.41 $310.51 0
09:37 AM $312.35 Up $0.00 $312.41 $310.51 0
09:37 AM $312.35 Up $0.00 $312.41 $310.51 0
09:31 AM $312.82 Up $1.88 $312.82 $312.82 100
09:31 AM $312.82 Up $0.00 $312.82 $312.82 0
09:31 AM $312.82 Up $0.00 $312.82 $312.82 0
09:31 AM $312.82 Up $0.00 $312.82 $312.82 0
09:31 AM $312.82 Up $0.00 $312.82 $312.82 0
09:31 AM $312.82 Up $0.00 $312.82 $312.82 0
09:30 AM $310.94 Down $ -1.51 $310.94 $310.94 800
Previous close $312.45

One month history

Date Closing Opening High Low Volume
23/09/2026 $311.91 $312.97 $313.25 $309.03 98,900
22/09/2026 $312.45 $312.15 $314.84 $311.00 77,100
21/09/2026 $310.79 $310.04 $311.72 $310.00 69,400
18/09/2026 $304.55 $303.60 $306.41 $303.01 551,400
17/09/2026 $304.98 $302.34 $305.39 $299.68 160,500
16/09/2026 $301.48 $307.41 $308.37 $300.36 92,700
15/09/2026 $300.11 $297.98 $302.63 $297.98 101,600
14/09/2026 $309.02 $311.07 $311.07 $308.07 119,600
11/09/2026 $300.82 $301.28 $303.99 $300.39 122,500
10/09/2026 $305.72 $307.60 $307.61 $304.33 199,600
09/09/2026 $302.88 $305.92 $305.92 $300.00 211,300
08/09/2026 $307.13 $301.00 $309.30 $301.00 350,200
04/09/2026 $315.12 $310.85 $318.98 $310.00 188,700
03/09/2026 $304.30 $298.99 $306.70 $297.99 164,300
02/09/2026 $298.80 $295.65 $299.85 $294.16 148,800
01/09/2026 $301.80 $292.58 $303.35 $290.05 232,200
31/08/2026 $299.84 $304.11 $305.61 $296.47 447,000
28/08/2026 $318.87 $320.32 $322.84 $317.61 141,200
27/08/2026 $325.39 $326.97 $327.60 $323.35 185,200
26/08/2026 $320.25 $323.08 $326.50 $319.83 228,700
25/08/2026 $315.65 $320.35 $320.43 $314.81 388,900
24/08/2026 $321.70 $318.34 $322.40 $315.50 238,400
21/08/2026 $341.71 $331.81 $342.79 $331.49 275,200
20/08/2026 $336.92 $335.92 $338.15 $333.85 90,900
19/08/2026 $339.50 $336.43 $339.77 $333.05 304,700
18/08/2026 $348.54 $349.02 $349.71 $346.74 88,200
17/08/2026 $356.38 $351.56 $358.99 $350.20 133,300
14/08/2026 $354.52 $355.55 $358.49 $352.46 126,400
13/08/2026 $342.62 $342.71 $347.49 $341.25 155,600
12/08/2026 $343.97 $344.13 $348.24 $343.00 138,700
Graphs are not available, please refer to the detailed table