Find a quote
BOMBARDIER INC., CL. B, SV
84.18 Down -1.66 (-1.97 %)
Delayed : 2025/03/21 17:40:00
- Previous close $85.84
- Opening $85.12
- Today High $87.64
- Today Low $83.99
- Price Bid $84.08
- Price Ask $84.08
- 52 Weeks High $113.60
- 52 Weeks Low $54.04
- Size Bid 10
- Size Ask 1
- Volume 441,545
Fundamentals
- P/E Ratio : 17.29
- Earnings/Share : 0.68
- Dividends/Share : $0.63
- Current Div. Yield : N/A
- Market Cap (M) : 8,291.09
- Shares Out (M) : 98.42
- Exchange : XTSE
- Ex Dividend Date : 2014/12/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $84.18 | Up $0.06 | $84.18 | $84.18 | 67,900 |
| 03:59 PM | $84.12 | Up $0.01 | $84.23 | $84.10 | 4,700 |
| 03:58 PM | $84.11 | Down $ -0.06 | $84.18 | $84.11 | 4,400 |
| 03:57 PM | $84.17 | Up $0.03 | $84.20 | $84.12 | 5,000 |
| 03:56 PM | $84.14 | Down $ -0.02 | $84.31 | $84.05 | 3,400 |
| 03:55 PM | $84.16 | Down $ -0.12 | $84.28 | $84.16 | 1,300 |
| 03:54 PM | $84.28 | Down $ -0.05 | $84.35 | $84.07 | 7,400 |
| 03:53 PM | $84.34 | Down $ -0.11 | $84.47 | $84.34 | 5,500 |
| 03:52 PM | $84.44 | Up $0.01 | $84.44 | $84.39 | 1,100 |
| 03:51 PM | $84.43 | Up $0.14 | $84.46 | $84.22 | 3,000 |
| 03:50 PM | $84.29 | Up $0.29 | $84.47 | $84.04 | 8,800 |
| 03:49 PM | $84.00 | Down $ -0.03 | $84.07 | $83.99 | 7,900 |
| 03:48 PM | $84.03 | Down $ -0.08 | $84.12 | $84.03 | 2,100 |
| 03:47 PM | $84.11 | Up $0.06 | $84.12 | $84.04 | 2,200 |
| 03:46 PM | $84.05 | Down $ -0.14 | $84.17 | $84.03 | 6,600 |
| 03:45 PM | $84.20 | Up $0.08 | $84.23 | $84.17 | 4,500 |
| 03:44 PM | $84.11 | Up $0.05 | $84.26 | $84.04 | 15,200 |
| 03:43 PM | $84.06 | Up $0.00 | $84.08 | $84.06 | 2,000 |
| 03:42 PM | $84.06 | Down $ -0.05 | $84.09 | $84.06 | 500 |
| 03:41 PM | $84.11 | Up $0.05 | $84.12 | $84.07 | 1,500 |
| 03:40 PM | $84.06 | Down $ -0.11 | $84.17 | $84.06 | 1,100 |
| 03:39 PM | $84.17 | Down $ -0.09 | $84.26 | $84.17 | 1,700 |
| 03:38 PM | $84.26 | Down $ -0.13 | $84.35 | $84.26 | 4,200 |
| 03:37 PM | $84.39 | Up $0.17 | $84.39 | $84.24 | 1,800 |
| 03:36 PM | $84.22 | Up $0.04 | $84.22 | $84.10 | 3,700 |
| 03:35 PM | $84.18 | Down $ -0.07 | $84.22 | $84.16 | 1,400 |
| 03:34 PM | $84.26 | Up $0.07 | $84.26 | $84.15 | 3,000 |
| 03:33 PM | $84.18 | Down $ -0.11 | $84.25 | $84.17 | 1,500 |
| 03:32 PM | $84.29 | Up $0.11 | $84.30 | $84.23 | 1,600 |
| 03:30 PM | $84.18 | Up $0.00 | $84.25 | $84.18 | 200 |
| 03:30 PM | $84.18 | Up $0.00 | $84.25 | $84.18 | 0 |
| 03:29 PM | $84.18 | Down $ -0.03 | $84.21 | $84.16 | 600 |
| 03:28 PM | $84.21 | Up $0.00 | $84.26 | $84.18 | 800 |
| 03:27 PM | $84.21 | Down $ -0.20 | $84.29 | $84.21 | 1,100 |
| 03:24 PM | $84.41 | Up $0.07 | $84.41 | $84.41 | 100 |
| 03:24 PM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 03:24 PM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 03:23 PM | $84.34 | Up $0.09 | $84.34 | $84.34 | 100 |
| 03:22 PM | $84.25 | Up $0.09 | $84.25 | $84.25 | 200 |
| 03:21 PM | $84.16 | Down $ -0.13 | $84.20 | $84.16 | 600 |
| 03:20 PM | $84.29 | Up $0.01 | $84.29 | $84.28 | 600 |
| 03:19 PM | $84.28 | Up $0.11 | $84.33 | $84.26 | 1,000 |
| 03:18 PM | $84.17 | Down $ -0.08 | $84.25 | $84.17 | 400 |
| 03:17 PM | $84.25 | Down $ -0.11 | $84.37 | $84.25 | 2,900 |
| 03:16 PM | $84.36 | Up $0.00 | $84.36 | $84.36 | 200 |
| 03:13 PM | $84.36 | Up $0.19 | $84.36 | $84.25 | 900 |
| 03:13 PM | $84.36 | Up $0.00 | $84.36 | $84.25 | 0 |
| 03:13 PM | $84.36 | Up $0.00 | $84.36 | $84.25 | 0 |
| 03:10 PM | $84.17 | Down $ -0.03 | $84.19 | $84.17 | 200 |
| 03:10 PM | $84.17 | Up $0.00 | $84.19 | $84.17 | 0 |
| 03:10 PM | $84.17 | Up $0.00 | $84.19 | $84.17 | 0 |
| 03:09 PM | $84.20 | Down $ -0.02 | $84.21 | $84.20 | 700 |
| 03:08 PM | $84.22 | Down $ -0.05 | $84.27 | $84.22 | 400 |
| 03:07 PM | $84.27 | Up $0.06 | $84.28 | $84.27 | 200 |
| 03:05 PM | $84.21 | Down $ -0.04 | $84.21 | $84.21 | 500 |
| 03:05 PM | $84.21 | Up $0.00 | $84.21 | $84.21 | 0 |
| 03:04 PM | $84.25 | Down $ -0.01 | $84.25 | $84.25 | 700 |
| 03:03 PM | $84.26 | Down $ -0.01 | $84.27 | $84.26 | 1,600 |
| 03:02 PM | $84.27 | Down $ -0.06 | $84.27 | $84.27 | 300 |
| 03:00 PM | $84.33 | Down $ -0.15 | $84.46 | $84.33 | 2,900 |
| 03:00 PM | $84.33 | Up $0.00 | $84.46 | $84.33 | 0 |
| 02:58 PM | $84.48 | Up $0.02 | $84.49 | $84.46 | 400 |
| 02:58 PM | $84.48 | Up $0.00 | $84.49 | $84.46 | 0 |
| 02:56 PM | $84.46 | Up $0.01 | $84.47 | $84.46 | 200 |
| 02:56 PM | $84.46 | Up $0.00 | $84.47 | $84.46 | 0 |
| 02:55 PM | $84.45 | Up $0.02 | $84.51 | $84.45 | 1,300 |
| 02:54 PM | $84.43 | Down $ -0.03 | $84.43 | $84.43 | 100 |
| 02:53 PM | $84.46 | Up $0.08 | $84.51 | $84.44 | 1,400 |
| 02:51 PM | $84.38 | Down $ -0.03 | $84.41 | $84.38 | 1,500 |
| 02:51 PM | $84.38 | Up $0.00 | $84.41 | $84.38 | 0 |
| 02:49 PM | $84.41 | Down $ -0.14 | $84.55 | $84.41 | 7,000 |
| 02:49 PM | $84.41 | Up $0.00 | $84.55 | $84.41 | 0 |
| 02:48 PM | $84.55 | Down $ -0.09 | $84.56 | $84.55 | 1,200 |
| 02:47 PM | $84.64 | Up $0.04 | $84.64 | $84.60 | 400 |
| 02:46 PM | $84.60 | Up $0.00 | $84.60 | $84.52 | 900 |
| 02:45 PM | $84.60 | Down $ -0.02 | $84.62 | $84.60 | 1,200 |
| 02:44 PM | $84.62 | Down $ -0.19 | $84.83 | $84.62 | 4,300 |
| 02:43 PM | $84.81 | Up $0.03 | $84.82 | $84.77 | 1,400 |
| 02:41 PM | $84.78 | Up $0.13 | $84.78 | $84.78 | 300 |
| 02:41 PM | $84.78 | Up $0.00 | $84.78 | $84.78 | 0 |
| 02:37 PM | $84.65 | Up $0.07 | $84.65 | $84.65 | 100 |
| 02:37 PM | $84.65 | Up $0.00 | $84.65 | $84.65 | 0 |
| 02:37 PM | $84.65 | Up $0.00 | $84.65 | $84.65 | 0 |
| 02:37 PM | $84.65 | Up $0.00 | $84.65 | $84.65 | 0 |
| 02:35 PM | $84.58 | Up $0.06 | $84.62 | $84.53 | 1,100 |
| 02:35 PM | $84.58 | Up $0.00 | $84.62 | $84.53 | 0 |
| 02:34 PM | $84.52 | Down $ -0.19 | $84.62 | $84.52 | 1,700 |
| 02:33 PM | $84.71 | Down $ -0.04 | $84.71 | $84.71 | 100 |
| 02:32 PM | $84.75 | Down $ -0.05 | $84.80 | $84.75 | 2,000 |
| 02:31 PM | $84.80 | Up $0.04 | $84.80 | $84.79 | 200 |
| 02:29 PM | $84.76 | Down $ -0.08 | $84.76 | $84.76 | 100 |
| 02:29 PM | $84.76 | Up $0.00 | $84.76 | $84.76 | 0 |
| 02:24 PM | $84.84 | Up $0.00 | $84.89 | $84.84 | 1,600 |
| 02:24 PM | $84.84 | Up $0.00 | $84.89 | $84.84 | 0 |
| 02:24 PM | $84.84 | Up $0.00 | $84.89 | $84.84 | 0 |
| 02:24 PM | $84.84 | Up $0.00 | $84.89 | $84.84 | 0 |
| 02:24 PM | $84.84 | Up $0.00 | $84.89 | $84.84 | 0 |
| 02:21 PM | $84.84 | Down $ -0.01 | $84.95 | $84.84 | 1,300 |
| 02:21 PM | $84.84 | Up $0.00 | $84.95 | $84.84 | 0 |
| 02:21 PM | $84.84 | Up $0.00 | $84.95 | $84.84 | 0 |
| 02:17 PM | $84.85 | Up $0.09 | $84.88 | $84.84 | 1,400 |
| 02:17 PM | $84.85 | Up $0.00 | $84.88 | $84.84 | 0 |
| 02:17 PM | $84.85 | Up $0.00 | $84.88 | $84.84 | 0 |
| 02:17 PM | $84.85 | Up $0.00 | $84.88 | $84.84 | 0 |
| 02:16 PM | $84.76 | Down $ -0.17 | $84.89 | $84.76 | 2,900 |
| 02:14 PM | $84.94 | Up $0.06 | $84.94 | $84.89 | 900 |
| 02:14 PM | $84.94 | Up $0.00 | $84.94 | $84.89 | 0 |
| 02:12 PM | $84.88 | Up $0.02 | $84.88 | $84.88 | 200 |
| 02:12 PM | $84.88 | Up $0.00 | $84.88 | $84.88 | 0 |
| 02:11 PM | $84.86 | Up $0.01 | $84.86 | $84.85 | 500 |
| 02:10 PM | $84.85 | Down $ -0.05 | $84.85 | $84.85 | 200 |
| 02:09 PM | $84.90 | Up $0.11 | $84.90 | $84.87 | 400 |
| 02:08 PM | $84.79 | Up $0.05 | $84.82 | $84.79 | 1,300 |
| 02:07 PM | $84.74 | Down $ -0.06 | $84.77 | $84.74 | 300 |
| 02:06 PM | $84.80 | Down $ -0.24 | $84.96 | $84.80 | 1,200 |
| 02:05 PM | $85.04 | Down $ -0.25 | $85.20 | $85.04 | 1,700 |
| 02:03 PM | $85.29 | Up $0.24 | $85.29 | $85.18 | 1,700 |
| 02:03 PM | $85.29 | Up $0.00 | $85.29 | $85.18 | 0 |
| 01:56 PM | $85.05 | Down $ -0.10 | $85.13 | $85.05 | 1,800 |
| 01:56 PM | $85.05 | Up $0.00 | $85.13 | $85.05 | 0 |
| 01:56 PM | $85.05 | Up $0.00 | $85.13 | $85.05 | 0 |
| 01:56 PM | $85.05 | Up $0.00 | $85.13 | $85.05 | 0 |
| 01:56 PM | $85.05 | Up $0.00 | $85.13 | $85.05 | 0 |
| 01:56 PM | $85.05 | Up $0.00 | $85.13 | $85.05 | 0 |
| 01:56 PM | $85.05 | Up $0.00 | $85.13 | $85.05 | 0 |
| 01:55 PM | $85.15 | Down $ -0.01 | $85.23 | $85.15 | 200 |
| 01:52 PM | $85.16 | Down $ -0.01 | $85.18 | $84.98 | 14,500 |
| 01:52 PM | $85.16 | Up $0.00 | $85.18 | $84.98 | 0 |
| 01:52 PM | $85.16 | Up $0.00 | $85.18 | $84.98 | 0 |
| 01:51 PM | $85.17 | Up $0.09 | $85.17 | $85.17 | 100 |
| 01:50 PM | $85.08 | Down $ -0.05 | $85.08 | $85.08 | 500 |
| 01:49 PM | $85.13 | Up $0.13 | $85.13 | $85.03 | 900 |
| 01:43 PM | $85.00 | Up $0.09 | $85.00 | $84.98 | 700 |
| 01:43 PM | $85.00 | Up $0.00 | $85.00 | $84.98 | 0 |
| 01:43 PM | $85.00 | Up $0.00 | $85.00 | $84.98 | 0 |
| 01:43 PM | $85.00 | Up $0.00 | $85.00 | $84.98 | 0 |
| 01:43 PM | $85.00 | Up $0.00 | $85.00 | $84.98 | 0 |
| 01:43 PM | $85.00 | Up $0.00 | $85.00 | $84.98 | 0 |
| 01:41 PM | $84.91 | Up $0.05 | $84.91 | $84.91 | 700 |
| 01:41 PM | $84.91 | Up $0.00 | $84.91 | $84.91 | 0 |
| 01:40 PM | $84.86 | Down $ -0.11 | $84.90 | $84.85 | 1,900 |
| 01:39 PM | $84.97 | Up $0.04 | $84.97 | $84.97 | 100 |
| 01:38 PM | $84.93 | Up $0.03 | $84.93 | $84.93 | 100 |
| 01:36 PM | $84.90 | Up $0.03 | $84.95 | $84.90 | 700 |
| 01:36 PM | $84.90 | Up $0.00 | $84.95 | $84.90 | 0 |
| 01:35 PM | $84.87 | Up $0.02 | $84.92 | $84.87 | 800 |
| 01:31 PM | $84.85 | Up $0.11 | $84.85 | $84.84 | 500 |
| 01:31 PM | $84.85 | Up $0.00 | $84.85 | $84.84 | 0 |
| 01:31 PM | $84.85 | Up $0.00 | $84.85 | $84.84 | 0 |
| 01:31 PM | $84.85 | Up $0.00 | $84.85 | $84.84 | 0 |
| 01:28 PM | $84.74 | Up $0.04 | $84.74 | $84.74 | 400 |
| 01:28 PM | $84.74 | Up $0.00 | $84.74 | $84.74 | 0 |
| 01:28 PM | $84.74 | Up $0.00 | $84.74 | $84.74 | 0 |
| 01:27 PM | $84.70 | Down $ -0.01 | $84.70 | $84.70 | 200 |
| 01:26 PM | $84.71 | Down $ -0.06 | $84.72 | $84.71 | 400 |
| 01:25 PM | $84.77 | Down $ -0.03 | $84.79 | $84.77 | 1,600 |
| 01:24 PM | $84.80 | Down $ -0.09 | $84.80 | $84.80 | 100 |
| 01:23 PM | $84.89 | Up $0.07 | $84.89 | $84.88 | 800 |
| 01:21 PM | $84.82 | Up $0.02 | $84.82 | $84.82 | 600 |
| 01:21 PM | $84.82 | Up $0.00 | $84.82 | $84.82 | 0 |
| 01:20 PM | $84.80 | Up $0.00 | $84.80 | $84.80 | 400 |
| 01:18 PM | $84.80 | Down $ -0.20 | $85.03 | $84.80 | 2,900 |
| 01:18 PM | $84.80 | Up $0.00 | $85.03 | $84.80 | 0 |
| 01:15 PM | $85.00 | Down $ -0.02 | $85.00 | $85.00 | 800 |
| 01:15 PM | $85.00 | Up $0.00 | $85.00 | $85.00 | 0 |
| 01:15 PM | $85.00 | Up $0.00 | $85.00 | $85.00 | 0 |
| 01:14 PM | $85.02 | Up $0.00 | $85.02 | $85.01 | 200 |
| 01:12 PM | $85.02 | Down $ -0.12 | $85.02 | $85.02 | 100 |
| 01:12 PM | $85.02 | Up $0.00 | $85.02 | $85.02 | 0 |
| 01:06 PM | $85.14 | Up $0.00 | $85.14 | $85.14 | 100 |
| 01:06 PM | $85.14 | Up $0.00 | $85.14 | $85.14 | 0 |
| 01:06 PM | $85.14 | Up $0.00 | $85.14 | $85.14 | 0 |
| 01:06 PM | $85.14 | Up $0.00 | $85.14 | $85.14 | 0 |
| 01:06 PM | $85.14 | Up $0.00 | $85.14 | $85.14 | 0 |
| 01:06 PM | $85.14 | Up $0.00 | $85.14 | $85.14 | 0 |
| 01:05 PM | $85.14 | Down $ -0.09 | $85.14 | $85.12 | 300 |
| 01:02 PM | $85.23 | Down $ -0.08 | $85.24 | $85.23 | 400 |
| 01:02 PM | $85.23 | Up $0.00 | $85.24 | $85.23 | 0 |
| 01:02 PM | $85.23 | Up $0.00 | $85.24 | $85.23 | 0 |
| 01:00 PM | $85.31 | Down $ -0.14 | $85.41 | $85.31 | 2,100 |
| 01:00 PM | $85.31 | Up $0.00 | $85.41 | $85.31 | 0 |
| 12:57 PM | $85.45 | Up $0.19 | $85.49 | $85.37 | 1,200 |
| 12:57 PM | $85.45 | Up $0.00 | $85.49 | $85.37 | 0 |
| 12:57 PM | $85.45 | Up $0.00 | $85.49 | $85.37 | 0 |
| 12:54 PM | $85.26 | Down $ -0.09 | $85.26 | $85.26 | 300 |
| 12:54 PM | $85.26 | Up $0.00 | $85.26 | $85.26 | 0 |
| 12:54 PM | $85.26 | Up $0.00 | $85.26 | $85.26 | 0 |
| 12:53 PM | $85.35 | Up $0.02 | $85.35 | $85.31 | 500 |
| 12:52 PM | $85.33 | Down $ -0.04 | $85.38 | $85.33 | 1,600 |
| 12:50 PM | $85.37 | Up $0.00 | $85.37 | $85.37 | 100 |
| 12:50 PM | $85.37 | Up $0.00 | $85.37 | $85.37 | 0 |
| 12:48 PM | $85.37 | Down $ -0.07 | $85.37 | $85.37 | 800 |
| 12:48 PM | $85.37 | Up $0.00 | $85.37 | $85.37 | 0 |
| 12:47 PM | $85.44 | Down $ -0.02 | $85.44 | $85.35 | 1,800 |
| 12:46 PM | $85.46 | Up $0.08 | $85.46 | $85.46 | 200 |
| 12:45 PM | $85.38 | Up $0.15 | $85.40 | $85.24 | 1,100 |
| 12:41 PM | $85.23 | Up $0.08 | $85.23 | $85.23 | 1,100 |
| 12:41 PM | $85.23 | Up $0.00 | $85.23 | $85.23 | 0 |
| 12:41 PM | $85.23 | Up $0.00 | $85.23 | $85.23 | 0 |
| 12:41 PM | $85.23 | Up $0.00 | $85.23 | $85.23 | 0 |
| 12:39 PM | $85.15 | Up $0.16 | $85.15 | $85.15 | 400 |
| 12:39 PM | $85.15 | Up $0.00 | $85.15 | $85.15 | 0 |
| 12:36 PM | $84.99 | Down $ -0.05 | $84.99 | $84.99 | 400 |
| 12:36 PM | $84.99 | Up $0.00 | $84.99 | $84.99 | 0 |
| 12:36 PM | $84.99 | Up $0.00 | $84.99 | $84.99 | 0 |
| 12:34 PM | $85.04 | Up $0.08 | $85.08 | $85.04 | 300 |
| 12:34 PM | $85.04 | Up $0.00 | $85.08 | $85.04 | 0 |
| 12:33 PM | $84.96 | Down $ -0.32 | $85.20 | $84.95 | 1,900 |
| 12:32 PM | $85.28 | Up $0.16 | $85.28 | $85.19 | 1,700 |
| 12:31 PM | $85.12 | Up $0.06 | $85.12 | $85.12 | 100 |
| 12:29 PM | $85.06 | Down $ -0.09 | $85.06 | $85.06 | 100 |
| 12:29 PM | $85.06 | Up $0.00 | $85.06 | $85.06 | 0 |
| 12:28 PM | $85.15 | Up $0.10 | $85.15 | $85.05 | 200 |
| 12:26 PM | $85.05 | Down $ -0.02 | $85.05 | $85.05 | 200 |
| 12:26 PM | $85.05 | Up $0.00 | $85.05 | $85.05 | 0 |
| 12:24 PM | $85.07 | Down $ -0.05 | $85.07 | $85.07 | 100 |
| 12:24 PM | $85.07 | Up $0.00 | $85.07 | $85.07 | 0 |
| 12:23 PM | $85.12 | Up $0.15 | $85.12 | $85.12 | 100 |
| 12:22 PM | $84.97 | Down $ -0.07 | $84.97 | $84.97 | 100 |
| 12:20 PM | $85.04 | Up $0.14 | $85.04 | $84.91 | 300 |
| 12:20 PM | $85.04 | Up $0.00 | $85.04 | $84.91 | 0 |
| 12:18 PM | $84.90 | Up $0.18 | $84.98 | $84.90 | 200 |
| 12:18 PM | $84.90 | Up $0.00 | $84.98 | $84.90 | 0 |
| 12:16 PM | $84.72 | Down $ -0.14 | $84.72 | $84.72 | 100 |
| 12:16 PM | $84.72 | Up $0.00 | $84.72 | $84.72 | 0 |
| 12:14 PM | $84.86 | Up $0.16 | $84.86 | $84.86 | 100 |
| 12:14 PM | $84.86 | Up $0.00 | $84.86 | $84.86 | 0 |
| 12:12 PM | $84.70 | Up $0.09 | $84.75 | $84.70 | 300 |
| 12:12 PM | $84.70 | Up $0.00 | $84.75 | $84.70 | 0 |
| 12:11 PM | $84.61 | Down $ -0.10 | $84.61 | $84.61 | 100 |
| 12:10 PM | $84.71 | Up $0.04 | $84.71 | $84.65 | 300 |
| 12:09 PM | $84.67 | Up $0.13 | $84.67 | $84.54 | 900 |
| 12:07 PM | $84.54 | Down $ -0.15 | $84.54 | $84.54 | 200 |
| 12:07 PM | $84.54 | Up $0.00 | $84.54 | $84.54 | 0 |
| 12:06 PM | $84.69 | Up $0.29 | $84.70 | $84.51 | 1,500 |
| 12:03 PM | $84.40 | Up $0.01 | $84.45 | $84.39 | 500 |
| 12:03 PM | $84.40 | Up $0.00 | $84.45 | $84.39 | 0 |
| 12:03 PM | $84.40 | Up $0.00 | $84.45 | $84.39 | 0 |
| 12:02 PM | $84.39 | Down $ -0.04 | $84.39 | $84.33 | 500 |
| 12:01 PM | $84.43 | Up $0.12 | $84.43 | $84.26 | 1,100 |
| 12:00 PM | $84.31 | Down $ -0.04 | $84.35 | $84.31 | 300 |
| 11:59 AM | $84.35 | Down $ -0.03 | $84.38 | $84.35 | 800 |
| 11:57 AM | $84.38 | Up $0.02 | $84.39 | $84.38 | 200 |
| 11:57 AM | $84.38 | Up $0.00 | $84.39 | $84.38 | 0 |
| 11:55 AM | $84.36 | Up $0.06 | $84.36 | $84.36 | 100 |
| 11:55 AM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 11:54 AM | $84.30 | Down $ -0.04 | $84.30 | $84.30 | 100 |
| 11:53 AM | $84.34 | Down $ -0.03 | $84.38 | $84.30 | 3,800 |
| 11:52 AM | $84.37 | Down $ -0.08 | $84.45 | $84.37 | 500 |
| 11:50 AM | $84.45 | Down $ -0.11 | $84.49 | $84.45 | 1,200 |
| 11:50 AM | $84.45 | Up $0.00 | $84.49 | $84.45 | 0 |
| 11:48 AM | $84.56 | Down $ -0.04 | $84.56 | $84.56 | 100 |
| 11:48 AM | $84.56 | Up $0.00 | $84.56 | $84.56 | 0 |
| 11:47 AM | $84.60 | Up $0.12 | $84.60 | $84.60 | 300 |
| 11:46 AM | $84.48 | Up $0.13 | $84.48 | $84.36 | 1,200 |
| 11:44 AM | $84.35 | Up $0.09 | $84.39 | $84.34 | 1,400 |
| 11:44 AM | $84.35 | Up $0.00 | $84.39 | $84.34 | 0 |
| 11:43 AM | $84.26 | Down $ -0.01 | $84.26 | $84.26 | 100 |
| 11:42 AM | $84.27 | Down $ -0.24 | $84.47 | $84.27 | 1,700 |
| 11:41 AM | $84.51 | Up $0.00 | $84.51 | $84.51 | 100 |
| 11:40 AM | $84.51 | Down $ -0.14 | $84.65 | $84.51 | 1,600 |
| 11:38 AM | $84.65 | Down $ -0.01 | $84.65 | $84.65 | 100 |
| 11:38 AM | $84.65 | Up $0.00 | $84.65 | $84.65 | 0 |
| 11:37 AM | $84.66 | Up $0.01 | $84.75 | $84.66 | 700 |
| 11:36 AM | $84.65 | Down $ -0.08 | $84.66 | $84.65 | 200 |
| 11:35 AM | $84.73 | Down $ -0.17 | $84.87 | $84.73 | 1,900 |
| 11:33 AM | $84.90 | Down $ -0.05 | $84.94 | $84.90 | 200 |
| 11:33 AM | $84.90 | Up $0.00 | $84.94 | $84.90 | 0 |
| 11:31 AM | $84.95 | Up $0.15 | $84.95 | $84.81 | 800 |
| 11:31 AM | $84.95 | Up $0.00 | $84.95 | $84.81 | 0 |
| 11:30 AM | $84.80 | Down $ -0.03 | $84.83 | $84.80 | 500 |
| 11:29 AM | $84.83 | Down $ -0.03 | $84.83 | $84.83 | 300 |
| 11:25 AM | $84.86 | Down $ -0.09 | $84.90 | $84.86 | 200 |
| 11:25 AM | $84.86 | Up $0.00 | $84.90 | $84.86 | 0 |
| 11:25 AM | $84.86 | Up $0.00 | $84.90 | $84.86 | 0 |
| 11:25 AM | $84.86 | Up $0.00 | $84.90 | $84.86 | 0 |
| 11:24 AM | $84.95 | Up $0.00 | $84.95 | $84.93 | 300 |
| 11:23 AM | $84.95 | Down $ -0.06 | $85.06 | $84.95 | 2,200 |
| 11:21 AM | $85.01 | Down $ -0.05 | $85.01 | $85.01 | 100 |
| 11:21 AM | $85.01 | Up $0.00 | $85.01 | $85.01 | 0 |
| 11:19 AM | $85.06 | Up $0.05 | $85.13 | $85.06 | 1,000 |
| 11:19 AM | $85.06 | Up $0.00 | $85.13 | $85.06 | 0 |
| 11:18 AM | $85.01 | Down $ -0.02 | $85.01 | $85.01 | 200 |
| 11:16 AM | $85.03 | Down $ -0.10 | $85.03 | $85.03 | 500 |
| 11:16 AM | $85.03 | Up $0.00 | $85.03 | $85.03 | 0 |
| 11:14 AM | $85.13 | Down $ -0.03 | $85.13 | $85.12 | 300 |
| 11:14 AM | $85.13 | Up $0.00 | $85.13 | $85.12 | 0 |
| 11:13 AM | $85.16 | Down $ -0.12 | $85.25 | $85.16 | 500 |
| 11:12 AM | $85.28 | Down $ -0.07 | $85.28 | $85.28 | 100 |
| 11:11 AM | $85.35 | Down $ -0.01 | $85.36 | $85.35 | 700 |
| 11:10 AM | $85.36 | Up $0.00 | $85.36 | $85.36 | 100 |
| 11:09 AM | $85.36 | Down $ -0.19 | $85.55 | $85.36 | 2,300 |
| 11:08 AM | $85.55 | Down $ -0.08 | $85.56 | $85.55 | 200 |
| 11:07 AM | $85.63 | Down $ -0.01 | $85.63 | $85.63 | 500 |
| 11:06 AM | $85.64 | Up $0.23 | $85.81 | $85.49 | 1,900 |
| 11:02 AM | $85.41 | Down $ -0.09 | $85.41 | $85.41 | 200 |
| 11:02 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 11:02 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 11:02 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 11:00 AM | $85.50 | Up $0.08 | $85.50 | $85.50 | 100 |
| 11:00 AM | $85.50 | Up $0.00 | $85.50 | $85.50 | 0 |
| 10:59 AM | $85.42 | Down $ -0.08 | $85.42 | $85.42 | 100 |
| 10:58 AM | $85.50 | Up $0.10 | $85.50 | $85.50 | 100 |
| 10:57 AM | $85.40 | Down $ -0.17 | $85.48 | $85.35 | 1,000 |
| 10:56 AM | $85.57 | Up $0.61 | $85.57 | $85.11 | 3,300 |
| 10:55 AM | $84.96 | Up $0.21 | $84.98 | $84.92 | 400 |
| 10:54 AM | $84.75 | Up $0.13 | $84.77 | $84.60 | 1,300 |
| 10:53 AM | $84.62 | Down $ -0.04 | $84.62 | $84.62 | 100 |
| 10:52 AM | $84.66 | Up $0.09 | $84.66 | $84.66 | 100 |
| 10:51 AM | $84.57 | Down $ -0.06 | $84.58 | $84.57 | 300 |
| 10:50 AM | $84.63 | Up $0.06 | $84.63 | $84.63 | 100 |
| 10:49 AM | $84.57 | Up $0.00 | $84.57 | $84.57 | 100 |
| 10:47 AM | $84.57 | Down $ -0.28 | $84.77 | $84.56 | 800 |
| 10:47 AM | $84.57 | Up $0.00 | $84.77 | $84.56 | 0 |
| 10:46 AM | $84.85 | Down $ -0.07 | $84.93 | $84.85 | 2,300 |
| 10:45 AM | $84.92 | Down $ -0.28 | $85.17 | $84.92 | 1,200 |
| 10:44 AM | $85.20 | Up $0.18 | $85.20 | $85.19 | 300 |
| 10:43 AM | $85.02 | Down $ -0.11 | $85.03 | $85.02 | 200 |
| 10:42 AM | $85.13 | Up $0.16 | $85.13 | $84.89 | 1,600 |
| 10:41 AM | $84.97 | Up $0.05 | $84.97 | $84.97 | 200 |
| 10:40 AM | $84.92 | Down $ -0.03 | $84.92 | $84.74 | 1,800 |
| 10:38 AM | $84.95 | Down $ -0.13 | $84.98 | $84.95 | 800 |
| 10:38 AM | $84.95 | Up $0.00 | $84.98 | $84.95 | 0 |
| 10:36 AM | $85.08 | Up $0.25 | $85.10 | $84.90 | 2,000 |
| 10:36 AM | $85.08 | Up $0.00 | $85.10 | $84.90 | 0 |
| 10:34 AM | $84.83 | Down $ -0.04 | $84.83 | $84.83 | 100 |
| 10:34 AM | $84.83 | Up $0.00 | $84.83 | $84.83 | 0 |
| 10:33 AM | $84.87 | Down $ -0.01 | $84.87 | $84.87 | 100 |
| 10:32 AM | $84.88 | Up $0.24 | $84.88 | $84.67 | 2,200 |
| 10:30 AM | $84.64 | Up $0.01 | $84.64 | $84.56 | 500 |
| 10:30 AM | $84.64 | Up $0.00 | $84.64 | $84.56 | 0 |
| 10:29 AM | $84.63 | Up $0.04 | $84.63 | $84.63 | 600 |
| 10:28 AM | $84.59 | Down $ -0.02 | $84.60 | $84.59 | 200 |
| 10:26 AM | $84.61 | Down $ -0.02 | $84.61 | $84.61 | 200 |
| 10:26 AM | $84.61 | Up $0.00 | $84.61 | $84.61 | 0 |
| 10:25 AM | $84.63 | Down $ -0.13 | $84.63 | $84.63 | 100 |
| 10:23 AM | $84.76 | Up $0.01 | $84.80 | $84.76 | 300 |
| 10:23 AM | $84.76 | Up $0.00 | $84.80 | $84.76 | 0 |
| 10:21 AM | $84.75 | Down $ -0.04 | $84.75 | $84.62 | 1,500 |
| 10:21 AM | $84.75 | Up $0.00 | $84.75 | $84.62 | 0 |
| 10:20 AM | $84.79 | Up $0.13 | $84.79 | $84.79 | 100 |
| 10:19 AM | $84.66 | Up $0.00 | $84.66 | $84.66 | 100 |
| 10:18 AM | $84.66 | Up $0.06 | $84.66 | $84.64 | 900 |
| 10:17 AM | $84.60 | Down $ -0.07 | $84.65 | $84.60 | 200 |
| 10:15 AM | $84.67 | Up $0.12 | $84.77 | $84.67 | 700 |
| 10:15 AM | $84.67 | Up $0.00 | $84.77 | $84.67 | 0 |
| 10:13 AM | $84.55 | Down $ -0.06 | $84.61 | $84.55 | 200 |
| 10:13 AM | $84.55 | Up $0.00 | $84.61 | $84.55 | 0 |
| 10:12 AM | $84.61 | Up $0.11 | $84.61 | $84.61 | 100 |
| 10:11 AM | $84.50 | Up $0.06 | $84.56 | $84.50 | 300 |
| 10:09 AM | $84.44 | Down $ -0.20 | $84.62 | $84.44 | 400 |
| 10:09 AM | $84.44 | Up $0.00 | $84.62 | $84.44 | 0 |
| 10:08 AM | $84.64 | Down $ -0.21 | $84.82 | $84.64 | 900 |
| 10:07 AM | $84.85 | Up $0.33 | $85.00 | $84.46 | 3,300 |
| 10:05 AM | $84.52 | Up $0.01 | $84.76 | $84.52 | 2,000 |
| 10:05 AM | $84.52 | Up $0.00 | $84.76 | $84.52 | 0 |
| 10:04 AM | $84.51 | Down $ -0.01 | $84.51 | $84.51 | 400 |
| 10:03 AM | $84.52 | Up $0.01 | $84.52 | $84.52 | 100 |
| 10:02 AM | $84.51 | Down $ -0.09 | $84.51 | $84.51 | 100 |
| 10:01 AM | $84.60 | Down $ -0.29 | $84.88 | $84.60 | 1,500 |
| 10:00 AM | $84.89 | Down $ -0.20 | $85.04 | $84.88 | 2,400 |
| 09:59 AM | $85.09 | Down $ -0.05 | $85.09 | $85.09 | 100 |
| 09:58 AM | $85.14 | Up $0.08 | $85.30 | $85.14 | 600 |
| 09:56 AM | $85.06 | Down $ -0.03 | $85.06 | $85.05 | 300 |
| 09:56 AM | $85.06 | Up $0.00 | $85.06 | $85.05 | 0 |
| 09:54 AM | $85.09 | Up $0.00 | $85.09 | $85.04 | 200 |
| 09:54 AM | $85.09 | Up $0.00 | $85.09 | $85.04 | 0 |
| 09:53 AM | $85.09 | Down $ -0.30 | $85.29 | $85.09 | 1,500 |
| 09:52 AM | $85.39 | Down $ -0.36 | $85.54 | $85.39 | 400 |
| 09:51 AM | $85.75 | Up $0.16 | $85.75 | $85.75 | 200 |
| 09:50 AM | $85.59 | Down $ -0.06 | $85.83 | $85.59 | 2,500 |
| 09:49 AM | $85.65 | Up $0.31 | $85.68 | $85.36 | 1,900 |
| 09:48 AM | $85.34 | Down $ -0.01 | $85.34 | $85.34 | 200 |
| 09:47 AM | $85.35 | Down $ -0.28 | $85.49 | $85.35 | 300 |
| 09:46 AM | $85.63 | Up $0.00 | $85.63 | $85.63 | 200 |
| 09:45 AM | $85.63 | Down $ -0.31 | $85.73 | $85.55 | 1,600 |
| 09:44 AM | $85.94 | Up $0.25 | $85.94 | $85.94 | 500 |
| 09:43 AM | $85.69 | Up $0.06 | $85.69 | $85.69 | 100 |
| 09:41 AM | $85.63 | Down $ -0.01 | $85.75 | $85.63 | 900 |
| 09:41 AM | $85.63 | Up $0.00 | $85.75 | $85.63 | 0 |
| 09:39 AM | $85.64 | Down $ -0.21 | $85.64 | $85.64 | 100 |
| 09:39 AM | $85.64 | Up $0.00 | $85.64 | $85.64 | 0 |
| 09:37 AM | $85.85 | Down $ -0.07 | $85.98 | $85.77 | 1,100 |
| 09:37 AM | $85.85 | Up $0.00 | $85.98 | $85.77 | 0 |
| 09:36 AM | $85.92 | Down $ -0.09 | $85.92 | $85.92 | 1,100 |
| 09:35 AM | $86.01 | Up $0.01 | $86.13 | $85.73 | 900 |
| 09:34 AM | $86.00 | Down $ -0.10 | $86.10 | $86.00 | 1,000 |
| 09:33 AM | $86.10 | Down $ -0.15 | $86.10 | $86.10 | 100 |
| 09:32 AM | $86.25 | Down $ -0.74 | $86.66 | $85.70 | 1,400 |
| 09:31 AM | $86.99 | Down $ -0.25 | $87.55 | $86.99 | 2,000 |
| 09:30 AM | $87.24 | Up $87.24 | $87.25 | $85.05 | 6,300 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/03/2025 | $84.18 | $84.35 | $85.50 | $83.99 | 321,000 |
| 20/03/2025 | $85.84 | $85.84 | $86.34 | $84.38 | 177,100 |
| 19/03/2025 | $85.60 | $84.15 | $86.24 | $83.77 | 318,900 |
| 18/03/2025 | $82.72 | $82.75 | $83.28 | $82.18 | 146,000 |
| 17/03/2025 | $83.41 | $83.91 | $84.53 | $83.32 | 189,100 |
| 14/03/2025 | $81.03 | $81.49 | $81.77 | $80.84 | 273,200 |
| 13/03/2025 | $79.71 | $80.52 | $80.91 | $79.05 | 344,100 |
| 12/03/2025 | $82.52 | $81.17 | $84.00 | $81.10 | 336,700 |
| 11/03/2025 | $78.44 | $77.40 | $80.24 | $77.23 | 585,700 |
| 10/03/2025 | $81.11 | $81.98 | $82.02 | $79.91 | 397,200 |
| 07/03/2025 | $85.99 | $85.98 | $86.75 | $83.89 | 477,400 |
| 06/03/2025 | $87.40 | $88.85 | $89.30 | $86.07 | 631,200 |
| 05/03/2025 | $86.89 | $85.61 | $88.18 | $84.88 | 669,000 |
| 04/03/2025 | $79.03 | $77.20 | $80.94 | $76.53 | 811,200 |
| 03/03/2025 | $78.00 | $83.33 | $83.52 | $76.93 | 723,400 |
| 28/02/2025 | $83.65 | $83.05 | $83.75 | $81.18 | 456,500 |
| 27/02/2025 | $82.79 | $83.66 | $84.65 | $82.68 | 455,400 |
| 26/02/2025 | $86.67 | $86.68 | $87.54 | $84.98 | 619,800 |
| 25/02/2025 | $85.93 | $86.87 | $86.99 | $83.35 | 700,200 |
| 24/02/2025 | $90.84 | $91.69 | $93.88 | $90.77 | 701,200 |
| 21/02/2025 | $88.58 | $90.20 | $90.25 | $87.51 | 678,800 |
| 20/02/2025 | $89.99 | $89.22 | $90.05 | $88.94 | 431,400 |
| 19/02/2025 | $90.00 | $88.82 | $90.95 | $88.39 | 466,600 |
| 18/02/2025 | $88.00 | $87.37 | $88.71 | $87.17 | 515,000 |
| 14/02/2025 | $85.25 | $83.50 | $85.30 | $83.47 | 527,100 |
| 13/02/2025 | $81.95 | $81.84 | $82.22 | $81.25 | 247,600 |
| 12/02/2025 | $82.36 | $80.61 | $82.65 | $79.99 | 587,500 |
| 11/02/2025 | $80.51 | $80.23 | $81.00 | $79.99 | 289,600 |
| 10/02/2025 | $80.09 | $80.32 | $80.90 | $79.55 | 489,000 |
| 07/02/2025 | $83.15 | $83.18 | $84.57 | $81.87 | 590,800 |
Graphs are not available, please refer to the detailed table