Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
31.10 Down -0.63 (-2.03 %)
Delayed : 2023/01/30 16:00:02
- Previous close $31.73
- Opening $31.67
- Price Bid $31.01
- Price Ask $31.01
- Size Bid 1
- Size Ask 1
- Today High $31.76
- Today Low $31.00
- 52 Weeks High $33.21
- 52 Weeks Low $22.54
- Volume 59,876
Fundamentals
- P/E Ratio : 87.85
- Earnings/Share : 1.53
- Dividends/Share : $0.17
- Current Div. Yield : 2.08
- Market Cap (M) : 1,093.84
- Shares Out (M) : 34.47
- Exchange : XTSE
- Ex Dividend Date : 2022/12/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.10 | Up $0.00 | $31.10 | $31.10 | 15,600 |
| 03:59 PM | $31.10 | Up $0.02 | $31.10 | $31.07 | 800 |
| 03:58 PM | $31.08 | Down $ -0.01 | $31.08 | $31.06 | 400 |
| 03:57 PM | $31.09 | Up $0.03 | $31.09 | $31.07 | 200 |
| 03:56 PM | $31.06 | Down $ -0.01 | $31.07 | $31.06 | 200 |
| 03:55 PM | $31.07 | Down $ -0.06 | $31.10 | $31.07 | 400 |
| 03:53 PM | $31.13 | Down $ -0.01 | $31.13 | $31.10 | 500 |
| 03:53 PM | $31.13 | Up $0.00 | $31.13 | $31.10 | 0 |
| 03:52 PM | $31.14 | Up $0.00 | $31.15 | $31.14 | 400 |
| 03:51 PM | $31.14 | Up $0.00 | $31.14 | $31.14 | 200 |
| 03:50 PM | $31.14 | Down $ -0.04 | $31.18 | $31.14 | 300 |
| 03:49 PM | $31.18 | Up $0.02 | $31.18 | $31.15 | 800 |
| 03:48 PM | $31.16 | Down $ -0.03 | $31.16 | $31.16 | 100 |
| 03:47 PM | $31.19 | Up $0.01 | $31.19 | $31.17 | 200 |
| 03:46 PM | $31.18 | Down $ -0.01 | $31.18 | $31.18 | 500 |
| 03:45 PM | $31.19 | Up $0.04 | $31.19 | $31.19 | 100 |
| 03:36 PM | $31.15 | Down $ -0.05 | $31.19 | $31.15 | 500 |
| 03:36 PM | $31.15 | Up $0.00 | $31.19 | $31.15 | 0 |
| 03:36 PM | $31.15 | Up $0.00 | $31.19 | $31.15 | 0 |
| 03:36 PM | $31.15 | Up $0.00 | $31.19 | $31.15 | 0 |
| 03:36 PM | $31.15 | Up $0.00 | $31.19 | $31.15 | 0 |
| 03:36 PM | $31.15 | Up $0.00 | $31.19 | $31.15 | 0 |
| 03:36 PM | $31.15 | Up $0.00 | $31.19 | $31.15 | 0 |
| 03:36 PM | $31.15 | Up $0.00 | $31.19 | $31.15 | 0 |
| 03:36 PM | $31.15 | Up $0.00 | $31.19 | $31.15 | 0 |
| 03:32 PM | $31.20 | Up $0.03 | $31.21 | $31.20 | 400 |
| 03:32 PM | $31.20 | Up $0.00 | $31.21 | $31.20 | 0 |
| 03:32 PM | $31.20 | Up $0.00 | $31.21 | $31.20 | 0 |
| 03:32 PM | $31.20 | Up $0.00 | $31.21 | $31.20 | 0 |
| 03:31 PM | $31.17 | Up $0.00 | $31.17 | $31.17 | 300 |
| 03:19 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 500 |
| 03:19 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 0 |
| 03:19 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 0 |
| 03:19 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 0 |
| 03:19 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 0 |
| 03:19 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 0 |
| 03:19 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 0 |
| 03:19 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 0 |
| 03:19 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 0 |
| 03:19 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 0 |
| 03:19 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 0 |
| 03:19 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 0 |
| 03:15 PM | $31.17 | Up $0.01 | $31.17 | $31.17 | 100 |
| 03:15 PM | $31.17 | Up $0.00 | $31.17 | $31.17 | 0 |
| 03:15 PM | $31.17 | Up $0.00 | $31.17 | $31.17 | 0 |
| 03:15 PM | $31.17 | Up $0.00 | $31.17 | $31.17 | 0 |
| 03:14 PM | $31.16 | Down $ -0.01 | $31.16 | $31.16 | 200 |
| 03:13 PM | $31.17 | Up $0.02 | $31.17 | $31.17 | 200 |
| 03:04 PM | $31.15 | Down $ -0.02 | $31.16 | $31.15 | 200 |
| 03:04 PM | $31.15 | Up $0.00 | $31.16 | $31.15 | 0 |
| 03:04 PM | $31.15 | Up $0.00 | $31.16 | $31.15 | 0 |
| 03:04 PM | $31.15 | Up $0.00 | $31.16 | $31.15 | 0 |
| 03:04 PM | $31.15 | Up $0.00 | $31.16 | $31.15 | 0 |
| 03:04 PM | $31.15 | Up $0.00 | $31.16 | $31.15 | 0 |
| 03:04 PM | $31.15 | Up $0.00 | $31.16 | $31.15 | 0 |
| 03:04 PM | $31.15 | Up $0.00 | $31.16 | $31.15 | 0 |
| 03:04 PM | $31.15 | Up $0.00 | $31.16 | $31.15 | 0 |
| 03:03 PM | $31.17 | Down $ -0.04 | $31.22 | $31.17 | 1,100 |
| 02:56 PM | $31.21 | Up $0.02 | $31.21 | $31.21 | 100 |
| 02:56 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 02:56 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 02:56 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 02:56 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 02:56 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 02:56 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 02:53 PM | $31.19 | Up $0.04 | $31.21 | $31.19 | 200 |
| 02:53 PM | $31.19 | Up $0.00 | $31.21 | $31.19 | 0 |
| 02:53 PM | $31.19 | Up $0.00 | $31.21 | $31.19 | 0 |
| 02:47 PM | $31.15 | Down $ -0.07 | $31.21 | $31.15 | 600 |
| 02:47 PM | $31.15 | Up $0.00 | $31.21 | $31.15 | 0 |
| 02:47 PM | $31.15 | Up $0.00 | $31.21 | $31.15 | 0 |
| 02:47 PM | $31.15 | Up $0.00 | $31.21 | $31.15 | 0 |
| 02:47 PM | $31.15 | Up $0.00 | $31.21 | $31.15 | 0 |
| 02:47 PM | $31.15 | Up $0.00 | $31.21 | $31.15 | 0 |
| 02:46 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 100 |
| 02:23 PM | $31.22 | Up $0.02 | $31.22 | $31.22 | 400 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:23 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:22 PM | $31.20 | Up $0.00 | $31.20 | $31.12 | 2,500 |
| 02:20 PM | $31.20 | Down $ -0.10 | $31.26 | $31.20 | 1,300 |
| 02:20 PM | $31.20 | Up $0.00 | $31.26 | $31.20 | 0 |
| 02:03 PM | $31.30 | Up $0.06 | $31.30 | $31.24 | 200 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:03 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 01:59 PM | $31.24 | Down $ -0.07 | $31.28 | $31.23 | 700 |
| 01:59 PM | $31.24 | Up $0.00 | $31.28 | $31.23 | 0 |
| 01:59 PM | $31.24 | Up $0.00 | $31.28 | $31.23 | 0 |
| 01:59 PM | $31.24 | Up $0.00 | $31.28 | $31.23 | 0 |
| 01:57 PM | $31.31 | Up $0.00 | $31.40 | $31.29 | 2,200 |
| 01:57 PM | $31.31 | Up $0.00 | $31.40 | $31.29 | 0 |
| 01:24 PM | $31.31 | Down $ -0.03 | $31.34 | $31.31 | 200 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:24 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 01:17 PM | $31.34 | Up $0.15 | $31.34 | $31.27 | 300 |
| 01:17 PM | $31.34 | Up $0.00 | $31.34 | $31.27 | 0 |
| 01:17 PM | $31.34 | Up $0.00 | $31.34 | $31.27 | 0 |
| 01:17 PM | $31.34 | Up $0.00 | $31.34 | $31.27 | 0 |
| 01:17 PM | $31.34 | Up $0.00 | $31.34 | $31.27 | 0 |
| 01:17 PM | $31.34 | Up $0.00 | $31.34 | $31.27 | 0 |
| 01:17 PM | $31.34 | Up $0.00 | $31.34 | $31.27 | 0 |
| 01:06 PM | $31.19 | Down $ -0.06 | $31.19 | $31.19 | 200 |
| 01:06 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 01:06 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 01:06 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 01:06 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 01:06 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 01:06 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 01:06 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 01:06 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 01:06 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 01:06 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 01:05 PM | $31.25 | Up $0.08 | $31.25 | $31.23 | 200 |
| 01:01 PM | $31.17 | Down $ -0.02 | $31.20 | $31.17 | 800 |
| 01:01 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 0 |
| 01:01 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 0 |
| 01:01 PM | $31.17 | Up $0.00 | $31.20 | $31.17 | 0 |
| 12:55 PM | $31.20 | Down $ -0.04 | $31.20 | $31.17 | 900 |
| 12:55 PM | $31.20 | Up $0.00 | $31.20 | $31.17 | 0 |
| 12:55 PM | $31.20 | Up $0.00 | $31.20 | $31.17 | 0 |
| 12:55 PM | $31.20 | Up $0.00 | $31.20 | $31.17 | 0 |
| 12:55 PM | $31.20 | Up $0.00 | $31.20 | $31.17 | 0 |
| 12:55 PM | $31.20 | Up $0.00 | $31.20 | $31.17 | 0 |
| 12:51 PM | $31.24 | Up $0.04 | $31.24 | $31.24 | 100 |
| 12:51 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 12:51 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 12:51 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 12:40 PM | $31.20 | Up $0.03 | $31.20 | $31.18 | 500 |
| 12:40 PM | $31.20 | Up $0.00 | $31.20 | $31.18 | 0 |
| 12:40 PM | $31.20 | Up $0.00 | $31.20 | $31.18 | 0 |
| 12:40 PM | $31.20 | Up $0.00 | $31.20 | $31.18 | 0 |
| 12:40 PM | $31.20 | Up $0.00 | $31.20 | $31.18 | 0 |
| 12:40 PM | $31.20 | Up $0.00 | $31.20 | $31.18 | 0 |
| 12:40 PM | $31.20 | Up $0.00 | $31.20 | $31.18 | 0 |
| 12:40 PM | $31.20 | Up $0.00 | $31.20 | $31.18 | 0 |
| 12:40 PM | $31.20 | Up $0.00 | $31.20 | $31.18 | 0 |
| 12:40 PM | $31.20 | Up $0.00 | $31.20 | $31.18 | 0 |
| 12:40 PM | $31.20 | Up $0.00 | $31.20 | $31.18 | 0 |
| 12:39 PM | $31.17 | Down $ -0.07 | $31.27 | $31.17 | 1,500 |
| 12:36 PM | $31.24 | Down $ -0.13 | $31.34 | $31.24 | 400 |
| 12:36 PM | $31.24 | Up $0.00 | $31.34 | $31.24 | 0 |
| 12:36 PM | $31.24 | Up $0.00 | $31.34 | $31.24 | 0 |
| 12:33 PM | $31.37 | Down $ -0.09 | $31.45 | $31.37 | 300 |
| 12:33 PM | $31.37 | Up $0.00 | $31.45 | $31.37 | 0 |
| 12:33 PM | $31.37 | Up $0.00 | $31.45 | $31.37 | 0 |
| 12:29 PM | $31.46 | Up $0.20 | $31.50 | $31.31 | 1,300 |
| 12:29 PM | $31.46 | Up $0.00 | $31.50 | $31.31 | 0 |
| 12:29 PM | $31.46 | Up $0.00 | $31.50 | $31.31 | 0 |
| 12:29 PM | $31.46 | Up $0.00 | $31.50 | $31.31 | 0 |
| 12:13 PM | $31.26 | Up $0.07 | $31.26 | $31.26 | 300 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:13 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:06 PM | $31.19 | Down $ -0.06 | $31.26 | $31.19 | 1,300 |
| 12:06 PM | $31.19 | Up $0.00 | $31.26 | $31.19 | 0 |
| 12:06 PM | $31.19 | Up $0.00 | $31.26 | $31.19 | 0 |
| 12:06 PM | $31.19 | Up $0.00 | $31.26 | $31.19 | 0 |
| 12:06 PM | $31.19 | Up $0.00 | $31.26 | $31.19 | 0 |
| 12:06 PM | $31.19 | Up $0.00 | $31.26 | $31.19 | 0 |
| 12:06 PM | $31.19 | Up $0.00 | $31.26 | $31.19 | 0 |
| 11:59 AM | $31.25 | Up $0.05 | $31.25 | $31.25 | 100 |
| 11:59 AM | $31.25 | Up $0.00 | $31.25 | $31.25 | 0 |
| 11:59 AM | $31.25 | Up $0.00 | $31.25 | $31.25 | 0 |
| 11:59 AM | $31.25 | Up $0.00 | $31.25 | $31.25 | 0 |
| 11:59 AM | $31.25 | Up $0.00 | $31.25 | $31.25 | 0 |
| 11:59 AM | $31.25 | Up $0.00 | $31.25 | $31.25 | 0 |
| 11:59 AM | $31.25 | Up $0.00 | $31.25 | $31.25 | 0 |
| 11:55 AM | $31.20 | Down $ -0.04 | $31.26 | $31.17 | 1,600 |
| 11:55 AM | $31.20 | Up $0.00 | $31.26 | $31.17 | 0 |
| 11:55 AM | $31.20 | Up $0.00 | $31.26 | $31.17 | 0 |
| 11:55 AM | $31.20 | Up $0.00 | $31.26 | $31.17 | 0 |
| 11:46 AM | $31.24 | Down $ -0.01 | $31.24 | $31.24 | 100 |
| 11:46 AM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 11:46 AM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 11:46 AM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 11:46 AM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 11:46 AM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 11:46 AM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 11:46 AM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 11:46 AM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 11:42 AM | $31.25 | Up $0.05 | $31.25 | $31.25 | 100 |
| 11:42 AM | $31.25 | Up $0.00 | $31.25 | $31.25 | 0 |
| 11:42 AM | $31.25 | Up $0.00 | $31.25 | $31.25 | 0 |
| 11:42 AM | $31.25 | Up $0.00 | $31.25 | $31.25 | 0 |
| 11:41 AM | $31.20 | Down $ -0.04 | $31.22 | $31.18 | 1,700 |
| 11:34 AM | $31.24 | Up $0.04 | $31.26 | $31.20 | 400 |
| 11:34 AM | $31.24 | Up $0.00 | $31.26 | $31.20 | 0 |
| 11:34 AM | $31.24 | Up $0.00 | $31.26 | $31.20 | 0 |
| 11:34 AM | $31.24 | Up $0.00 | $31.26 | $31.20 | 0 |
| 11:34 AM | $31.24 | Up $0.00 | $31.26 | $31.20 | 0 |
| 11:34 AM | $31.24 | Up $0.00 | $31.26 | $31.20 | 0 |
| 11:34 AM | $31.24 | Up $0.00 | $31.26 | $31.20 | 0 |
| 11:30 AM | $31.20 | Up $0.03 | $31.20 | $31.20 | 100 |
| 11:30 AM | $31.20 | Up $0.00 | $31.20 | $31.20 | 0 |
| 11:30 AM | $31.20 | Up $0.00 | $31.20 | $31.20 | 0 |
| 11:30 AM | $31.20 | Up $0.00 | $31.20 | $31.20 | 0 |
| 11:29 AM | $31.17 | Up $0.04 | $31.17 | $31.17 | 100 |
| 11:23 AM | $31.13 | Up $0.06 | $31.15 | $31.13 | 200 |
| 11:23 AM | $31.13 | Up $0.00 | $31.15 | $31.13 | 0 |
| 11:23 AM | $31.13 | Up $0.00 | $31.15 | $31.13 | 0 |
| 11:23 AM | $31.13 | Up $0.00 | $31.15 | $31.13 | 0 |
| 11:23 AM | $31.13 | Up $0.00 | $31.15 | $31.13 | 0 |
| 11:23 AM | $31.13 | Up $0.00 | $31.15 | $31.13 | 0 |
| 11:19 AM | $31.07 | Down $ -0.05 | $31.07 | $31.07 | 100 |
| 11:19 AM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 11:19 AM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 11:19 AM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 11:17 AM | $31.12 | Up $0.07 | $31.12 | $31.09 | 200 |
| 11:17 AM | $31.12 | Up $0.00 | $31.12 | $31.09 | 0 |
| 11:16 AM | $31.05 | Down $ -0.09 | $31.16 | $31.05 | 1,500 |
| 11:13 AM | $31.14 | Down $ -0.01 | $31.14 | $31.14 | 600 |
| 11:13 AM | $31.14 | Up $0.00 | $31.14 | $31.14 | 0 |
| 11:13 AM | $31.14 | Up $0.00 | $31.14 | $31.14 | 0 |
| 11:12 AM | $31.15 | Up $0.06 | $31.21 | $31.15 | 1,900 |
| 11:11 AM | $31.09 | Up $0.05 | $31.09 | $31.09 | 200 |
| 11:02 AM | $31.04 | Up $0.03 | $31.04 | $31.04 | 100 |
| 11:02 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 11:02 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 11:02 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 11:02 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 11:02 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 11:02 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 11:02 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 11:02 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 10:58 AM | $31.01 | Up $0.01 | $31.05 | $31.01 | 300 |
| 10:58 AM | $31.01 | Up $0.00 | $31.05 | $31.01 | 0 |
| 10:58 AM | $31.01 | Up $0.00 | $31.05 | $31.01 | 0 |
| 10:58 AM | $31.01 | Up $0.00 | $31.05 | $31.01 | 0 |
| 10:56 AM | $31.00 | Down $ -0.11 | $31.00 | $31.00 | 100 |
| 10:56 AM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 10:52 AM | $31.11 | Down $ -0.02 | $31.20 | $31.11 | 1,100 |
| 10:52 AM | $31.11 | Up $0.00 | $31.20 | $31.11 | 0 |
| 10:52 AM | $31.11 | Up $0.00 | $31.20 | $31.11 | 0 |
| 10:52 AM | $31.11 | Up $0.00 | $31.20 | $31.11 | 0 |
| 10:49 AM | $31.13 | Down $ -0.05 | $31.21 | $31.13 | 800 |
| 10:49 AM | $31.13 | Up $0.00 | $31.21 | $31.13 | 0 |
| 10:49 AM | $31.13 | Up $0.00 | $31.21 | $31.13 | 0 |
| 10:39 AM | $31.18 | Down $ -0.05 | $31.18 | $31.18 | 100 |
| 10:39 AM | $31.18 | Up $0.00 | $31.18 | $31.18 | 0 |
| 10:39 AM | $31.18 | Up $0.00 | $31.18 | $31.18 | 0 |
| 10:39 AM | $31.18 | Up $0.00 | $31.18 | $31.18 | 0 |
| 10:39 AM | $31.18 | Up $0.00 | $31.18 | $31.18 | 0 |
| 10:39 AM | $31.18 | Up $0.00 | $31.18 | $31.18 | 0 |
| 10:39 AM | $31.18 | Up $0.00 | $31.18 | $31.18 | 0 |
| 10:39 AM | $31.18 | Up $0.00 | $31.18 | $31.18 | 0 |
| 10:39 AM | $31.18 | Up $0.00 | $31.18 | $31.18 | 0 |
| 10:39 AM | $31.18 | Up $0.00 | $31.18 | $31.18 | 0 |
| 10:38 AM | $31.23 | Down $ -0.09 | $31.25 | $31.13 | 1,600 |
| 10:18 AM | $31.32 | Down $ -0.05 | $31.32 | $31.32 | 100 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:18 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:15 AM | $31.37 | Down $ -0.03 | $31.37 | $31.37 | 200 |
| 10:15 AM | $31.37 | Up $0.00 | $31.37 | $31.37 | 0 |
| 10:15 AM | $31.37 | Up $0.00 | $31.37 | $31.37 | 0 |
| 10:09 AM | $31.40 | Down $ -0.02 | $31.40 | $31.40 | 100 |
| 10:09 AM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 10:09 AM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 10:09 AM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 10:09 AM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 10:09 AM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 10:05 AM | $31.42 | Down $ -0.03 | $31.42 | $31.42 | 100 |
| 10:05 AM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 10:05 AM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 10:05 AM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 10:00 AM | $31.45 | Down $ -0.01 | $31.45 | $31.41 | 300 |
| 10:00 AM | $31.45 | Up $0.00 | $31.45 | $31.41 | 0 |
| 10:00 AM | $31.45 | Up $0.00 | $31.45 | $31.41 | 0 |
| 10:00 AM | $31.45 | Up $0.00 | $31.45 | $31.41 | 0 |
| 10:00 AM | $31.45 | Up $0.00 | $31.45 | $31.41 | 0 |
| 09:58 AM | $31.46 | Down $ -0.01 | $31.46 | $31.46 | 100 |
| 09:58 AM | $31.46 | Up $0.00 | $31.46 | $31.46 | 0 |
| 09:57 AM | $31.47 | Down $ -0.05 | $31.47 | $31.47 | 100 |
| 09:56 AM | $31.52 | Down $ -0.06 | $31.53 | $31.52 | 400 |
| 09:53 AM | $31.58 | Down $ -0.05 | $31.58 | $31.58 | 100 |
| 09:53 AM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 09:53 AM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 09:49 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 100 |
| 09:49 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 09:49 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 09:49 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 09:45 AM | $31.63 | Up $0.05 | $31.63 | $31.63 | 200 |
| 09:45 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 09:45 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 09:45 AM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 09:44 AM | $31.58 | Down $ -0.02 | $31.65 | $31.58 | 900 |
| 09:43 AM | $31.60 | Up $0.00 | $31.65 | $31.60 | 400 |
| 09:42 AM | $31.60 | Down $ -0.10 | $31.76 | $31.60 | 900 |
| 09:40 AM | $31.70 | Up $0.09 | $31.70 | $31.55 | 600 |
| 09:40 AM | $31.70 | Up $0.00 | $31.70 | $31.55 | 0 |
| 09:39 AM | $31.61 | Down $ -0.06 | $31.61 | $31.61 | 100 |
| 09:30 AM | $31.67 | Down $ -0.06 | $31.67 | $31.67 | 100 |
| 09:30 AM | $31.67 | Up $0.00 | $31.67 | $31.67 | 0 |
| 09:30 AM | $31.67 | Up $0.00 | $31.67 | $31.67 | 0 |
| 09:30 AM | $31.67 | Up $0.00 | $31.67 | $31.67 | 0 |
| 09:30 AM | $31.67 | Up $0.00 | $31.67 | $31.67 | 0 |
| 09:30 AM | $31.67 | Up $0.00 | $31.67 | $31.67 | 0 |
| 09:30 AM | $31.67 | Up $0.00 | $31.67 | $31.67 | 0 |
| 09:30 AM | $31.67 | Up $0.00 | $31.67 | $31.67 | 0 |
| 09:30 AM | $31.67 | Up $0.00 | $31.67 | $31.67 | 0 |
| Previous close | $31.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/01/2023 | $31.10 | $31.21 | $31.50 | $31.06 | 40,800 |
| 27/01/2023 | $31.73 | $31.63 | $31.87 | $31.61 | 15,800 |
| 26/01/2023 | $31.30 | $31.30 | $31.30 | $31.13 | 28,700 |
| 25/01/2023 | $31.46 | $31.48 | $31.51 | $31.27 | 18,400 |
| 24/01/2023 | $31.31 | $31.52 | $31.76 | $31.31 | 24,900 |
| 23/01/2023 | $31.49 | $31.72 | $31.78 | $31.34 | 33,000 |
| 20/01/2023 | $31.75 | $31.90 | $32.00 | $31.66 | 77,100 |
| 19/01/2023 | $31.21 | $30.56 | $31.21 | $30.37 | 50,700 |
| 18/01/2023 | $30.02 | $30.02 | $30.38 | $29.81 | 19,800 |
| 17/01/2023 | $29.82 | $30.05 | $30.05 | $29.82 | 33,600 |
| 16/01/2023 | $29.62 | $29.60 | $29.89 | $29.55 | 17,500 |
| 13/01/2023 | $29.93 | $29.63 | $30.06 | $29.63 | 23,700 |
| 12/01/2023 | $29.73 | $29.24 | $29.73 | $29.24 | 34,600 |
| 11/01/2023 | $28.71 | $28.43 | $28.71 | $28.24 | 26,500 |
| 10/01/2023 | $28.32 | $27.80 | $28.32 | $27.79 | 28,400 |
| 09/01/2023 | $27.72 | $27.74 | $27.93 | $27.48 | 17,500 |
| 06/01/2023 | $27.15 | $26.87 | $27.37 | $26.83 | 32,300 |
| 05/01/2023 | $26.85 | $26.64 | $27.13 | $26.64 | 56,700 |
| 04/01/2023 | $26.72 | $26.69 | $26.84 | $26.58 | 32,600 |
| 03/01/2023 | $26.79 | $26.81 | $27.12 | $26.74 | 22,900 |
| 30/12/2022 | $26.66 | $26.67 | $26.88 | $26.20 | 46,800 |
| 29/12/2022 | $25.55 | $25.55 | $25.83 | $25.29 | 25,700 |
| 28/12/2022 | $24.47 | $24.11 | $24.68 | $24.09 | 47,600 |
| 23/12/2022 | $24.73 | $24.92 | $24.99 | $24.70 | 22,700 |
| 22/12/2022 | $24.94 | $25.01 | $25.08 | $24.75 | 31,500 |
| 21/12/2022 | $25.42 | $24.50 | $25.55 | $24.42 | 76,200 |
| 20/12/2022 | $24.77 | $24.80 | $25.00 | $24.60 | 50,400 |
| 19/12/2022 | $25.28 | $25.59 | $25.69 | $25.22 | 42,600 |
| 16/12/2022 | $25.86 | $26.67 | $26.67 | $25.75 | 50,600 |
| 15/12/2022 | $26.60 | $26.54 | $26.72 | $26.20 | 26,900 |
Graphs are not available, please refer to the detailed table