Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
77.40 Down -2.30 (-2.97 %)
Delayed : 2026/11/12 17:40:00
- Previous close $79.70
- Opening $78.33
- Today High $78.94
- Today Low $77.00
- Price Bid $77.00
- Price Ask $77.00
- 52 Weeks High $102.12
- 52 Weeks Low $59.98
- Size Bid 1
- Size Ask 1
- Volume 84,425
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.40 | Up $0.11 | $77.40 | $77.40 | 15,600 |
| 03:59 PM | $77.29 | Up $0.12 | $77.35 | $77.27 | 1,800 |
| 03:58 PM | $77.17 | Down $ -0.02 | $77.27 | $77.17 | 300 |
| 03:55 PM | $77.19 | Up $0.00 | $77.19 | $77.19 | 200 |
| 03:55 PM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 03:55 PM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 03:54 PM | $77.19 | Up $0.04 | $77.19 | $77.15 | 700 |
| 03:53 PM | $77.15 | Down $ -0.04 | $77.15 | $77.15 | 100 |
| 03:52 PM | $77.19 | Down $ -0.02 | $77.19 | $77.19 | 100 |
| 03:51 PM | $77.21 | Down $ -0.01 | $77.21 | $77.21 | 300 |
| 03:50 PM | $77.22 | Down $ -0.11 | $77.30 | $77.22 | 900 |
| 03:48 PM | $77.33 | Down $ -0.01 | $77.33 | $77.28 | 800 |
| 03:48 PM | $77.33 | Up $0.00 | $77.33 | $77.28 | 0 |
| 03:47 PM | $77.34 | Down $ -0.06 | $77.36 | $77.34 | 900 |
| 03:42 PM | $77.40 | Up $0.17 | $77.40 | $77.30 | 800 |
| 03:42 PM | $77.40 | Up $0.00 | $77.40 | $77.30 | 0 |
| 03:42 PM | $77.40 | Up $0.00 | $77.40 | $77.30 | 0 |
| 03:42 PM | $77.40 | Up $0.00 | $77.40 | $77.30 | 0 |
| 03:42 PM | $77.40 | Up $0.00 | $77.40 | $77.30 | 0 |
| 03:39 PM | $77.23 | Down $ -0.05 | $77.23 | $77.23 | 100 |
| 03:39 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 0 |
| 03:39 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 0 |
| 03:38 PM | $77.28 | Down $ -0.01 | $77.35 | $77.28 | 500 |
| 03:33 PM | $77.29 | Up $0.06 | $77.29 | $77.29 | 100 |
| 03:33 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 03:33 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 03:33 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 03:33 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 03:32 PM | $77.23 | Down $ -0.03 | $77.23 | $77.23 | 100 |
| 03:30 PM | $77.26 | Down $ -0.14 | $77.34 | $77.26 | 300 |
| 03:30 PM | $77.26 | Up $0.00 | $77.34 | $77.26 | 0 |
| 03:28 PM | $77.40 | Up $0.13 | $77.40 | $77.34 | 400 |
| 03:28 PM | $77.40 | Up $0.00 | $77.40 | $77.34 | 0 |
| 03:27 PM | $77.27 | Down $ -0.08 | $77.41 | $77.27 | 1,000 |
| 03:26 PM | $77.35 | Down $ -0.01 | $77.35 | $77.35 | 200 |
| 03:25 PM | $77.36 | Down $ -0.05 | $77.36 | $77.36 | 100 |
| 03:23 PM | $77.41 | Down $ -0.03 | $77.41 | $77.41 | 300 |
| 03:23 PM | $77.41 | Up $0.00 | $77.41 | $77.41 | 0 |
| 03:22 PM | $77.44 | Down $ -0.04 | $77.44 | $77.44 | 100 |
| 03:19 PM | $77.48 | Up $0.07 | $77.48 | $77.48 | 200 |
| 03:19 PM | $77.48 | Up $0.00 | $77.48 | $77.48 | 0 |
| 03:19 PM | $77.48 | Up $0.00 | $77.48 | $77.48 | 0 |
| 03:15 PM | $77.41 | Up $0.02 | $77.41 | $77.35 | 600 |
| 03:15 PM | $77.41 | Up $0.00 | $77.41 | $77.35 | 0 |
| 03:15 PM | $77.41 | Up $0.00 | $77.41 | $77.35 | 0 |
| 03:15 PM | $77.41 | Up $0.00 | $77.41 | $77.35 | 0 |
| 03:14 PM | $77.39 | Down $ -0.02 | $77.39 | $77.39 | 300 |
| 03:09 PM | $77.41 | Up $0.03 | $77.41 | $77.38 | 900 |
| 03:09 PM | $77.41 | Up $0.00 | $77.41 | $77.38 | 0 |
| 03:09 PM | $77.41 | Up $0.00 | $77.41 | $77.38 | 0 |
| 03:09 PM | $77.41 | Up $0.00 | $77.41 | $77.38 | 0 |
| 03:09 PM | $77.41 | Up $0.00 | $77.41 | $77.38 | 0 |
| 03:07 PM | $77.38 | Down $ -0.05 | $77.40 | $77.38 | 200 |
| 03:07 PM | $77.38 | Up $0.00 | $77.40 | $77.38 | 0 |
| 03:06 PM | $77.43 | Up $0.06 | $77.43 | $77.42 | 200 |
| 03:05 PM | $77.37 | Down $ -0.03 | $77.39 | $77.37 | 200 |
| 03:02 PM | $77.40 | Down $ -0.01 | $77.40 | $77.40 | 200 |
| 03:02 PM | $77.40 | Up $0.00 | $77.40 | $77.40 | 0 |
| 03:02 PM | $77.40 | Up $0.00 | $77.40 | $77.40 | 0 |
| 03:01 PM | $77.41 | Up $0.00 | $77.47 | $77.41 | 300 |
| 02:58 PM | $77.41 | Down $ -0.09 | $77.41 | $77.41 | 200 |
| 02:58 PM | $77.41 | Up $0.00 | $77.41 | $77.41 | 0 |
| 02:58 PM | $77.41 | Up $0.00 | $77.41 | $77.41 | 0 |
| 02:56 PM | $77.50 | Up $0.09 | $77.50 | $77.50 | 100 |
| 02:56 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 02:51 PM | $77.41 | Up $0.06 | $77.41 | $77.30 | 200 |
| 02:51 PM | $77.41 | Up $0.00 | $77.41 | $77.30 | 0 |
| 02:51 PM | $77.41 | Up $0.00 | $77.41 | $77.30 | 0 |
| 02:51 PM | $77.41 | Up $0.00 | $77.41 | $77.30 | 0 |
| 02:51 PM | $77.41 | Up $0.00 | $77.41 | $77.30 | 0 |
| 02:48 PM | $77.35 | Up $0.06 | $77.35 | $77.35 | 100 |
| 02:48 PM | $77.35 | Up $0.00 | $77.35 | $77.35 | 0 |
| 02:48 PM | $77.35 | Up $0.00 | $77.35 | $77.35 | 0 |
| 02:45 PM | $77.29 | Up $0.12 | $77.29 | $77.23 | 200 |
| 02:45 PM | $77.29 | Up $0.00 | $77.29 | $77.23 | 0 |
| 02:45 PM | $77.29 | Up $0.00 | $77.29 | $77.23 | 0 |
| 02:44 PM | $77.17 | Up $0.10 | $77.17 | $77.17 | 100 |
| 02:43 PM | $77.07 | Up $0.03 | $77.10 | $77.07 | 200 |
| 02:42 PM | $77.04 | Down $ -0.06 | $77.04 | $77.00 | 500 |
| 02:41 PM | $77.10 | Down $ -0.05 | $77.10 | $77.10 | 100 |
| 02:39 PM | $77.15 | Down $ -0.15 | $77.20 | $77.15 | 600 |
| 02:39 PM | $77.15 | Up $0.00 | $77.20 | $77.15 | 0 |
| 02:38 PM | $77.30 | Up $0.00 | $77.30 | $77.30 | 100 |
| 02:37 PM | $77.30 | Down $ -0.06 | $77.30 | $77.30 | 200 |
| 02:33 PM | $77.36 | Down $ -0.06 | $77.36 | $77.36 | 100 |
| 02:33 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 02:33 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 02:33 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 02:30 PM | $77.42 | Up $0.00 | $77.48 | $77.42 | 200 |
| 02:30 PM | $77.42 | Up $0.00 | $77.48 | $77.42 | 0 |
| 02:30 PM | $77.42 | Up $0.00 | $77.48 | $77.42 | 0 |
| 02:29 PM | $77.42 | Up $0.06 | $77.42 | $77.42 | 100 |
| 02:23 PM | $77.36 | Down $ -0.06 | $77.36 | $77.36 | 200 |
| 02:23 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 02:23 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 02:23 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 02:23 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 02:23 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 02:20 PM | $77.42 | Up $0.12 | $77.42 | $77.36 | 300 |
| 02:20 PM | $77.42 | Up $0.00 | $77.42 | $77.36 | 0 |
| 02:20 PM | $77.42 | Up $0.00 | $77.42 | $77.36 | 0 |
| 02:18 PM | $77.30 | Down $ -0.20 | $77.44 | $77.30 | 600 |
| 02:18 PM | $77.30 | Up $0.00 | $77.44 | $77.30 | 0 |
| 02:17 PM | $77.50 | Up $0.06 | $77.50 | $77.50 | 400 |
| 02:16 PM | $77.44 | Down $ -0.01 | $77.51 | $77.44 | 500 |
| 02:13 PM | $77.45 | Down $ -0.05 | $77.45 | $77.45 | 100 |
| 02:13 PM | $77.45 | Up $0.00 | $77.45 | $77.45 | 0 |
| 02:13 PM | $77.45 | Up $0.00 | $77.45 | $77.45 | 0 |
| 02:05 PM | $77.50 | Up $0.05 | $77.50 | $77.50 | 500 |
| 02:05 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 02:05 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 02:05 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 02:05 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 02:05 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 02:05 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 02:05 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 02:01 PM | $77.45 | Up $0.14 | $77.45 | $77.26 | 1,000 |
| 02:01 PM | $77.45 | Up $0.00 | $77.45 | $77.26 | 0 |
| 02:01 PM | $77.45 | Up $0.00 | $77.45 | $77.26 | 0 |
| 02:01 PM | $77.45 | Up $0.00 | $77.45 | $77.26 | 0 |
| 02:00 PM | $77.31 | Down $ -0.03 | $77.32 | $77.31 | 500 |
| 01:59 PM | $77.34 | Down $ -0.08 | $77.34 | $77.34 | 100 |
| 01:55 PM | $77.42 | Up $0.11 | $77.42 | $77.42 | 200 |
| 01:55 PM | $77.42 | Up $0.00 | $77.42 | $77.42 | 0 |
| 01:55 PM | $77.42 | Up $0.00 | $77.42 | $77.42 | 0 |
| 01:55 PM | $77.42 | Up $0.00 | $77.42 | $77.42 | 0 |
| 01:51 PM | $77.31 | Down $ -0.11 | $77.36 | $77.31 | 200 |
| 01:51 PM | $77.31 | Up $0.00 | $77.36 | $77.31 | 0 |
| 01:51 PM | $77.31 | Up $0.00 | $77.36 | $77.31 | 0 |
| 01:51 PM | $77.31 | Up $0.00 | $77.36 | $77.31 | 0 |
| 01:50 PM | $77.42 | Down $ -0.12 | $77.48 | $77.42 | 300 |
| 01:49 PM | $77.54 | Up $0.14 | $77.60 | $77.46 | 500 |
| 01:48 PM | $77.40 | Down $ -0.06 | $77.40 | $77.40 | 100 |
| 01:42 PM | $77.46 | Up $0.06 | $77.46 | $77.46 | 100 |
| 01:42 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 01:42 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 01:42 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 01:42 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 01:42 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 01:38 PM | $77.40 | Down $ -0.06 | $77.40 | $77.40 | 100 |
| 01:38 PM | $77.40 | Up $0.00 | $77.40 | $77.40 | 0 |
| 01:38 PM | $77.40 | Up $0.00 | $77.40 | $77.40 | 0 |
| 01:38 PM | $77.40 | Up $0.00 | $77.40 | $77.40 | 0 |
| 01:37 PM | $77.46 | Down $ -0.01 | $77.46 | $77.46 | 100 |
| 01:35 PM | $77.47 | Down $ -0.05 | $77.47 | $77.47 | 100 |
| 01:35 PM | $77.47 | Up $0.00 | $77.47 | $77.47 | 0 |
| 01:32 PM | $77.52 | Down $ -0.13 | $77.59 | $77.52 | 300 |
| 01:32 PM | $77.52 | Up $0.00 | $77.59 | $77.52 | 0 |
| 01:32 PM | $77.52 | Up $0.00 | $77.59 | $77.52 | 0 |
| 01:30 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 600 |
| 01:30 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:29 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 100 |
| 01:26 PM | $77.65 | Up $0.01 | $77.65 | $77.65 | 100 |
| 01:26 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:26 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:22 PM | $77.64 | Down $ -0.06 | $77.64 | $77.64 | 100 |
| 01:22 PM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 01:22 PM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 01:22 PM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 01:18 PM | $77.70 | Up $0.12 | $77.70 | $77.64 | 200 |
| 01:18 PM | $77.70 | Up $0.00 | $77.70 | $77.64 | 0 |
| 01:18 PM | $77.70 | Up $0.00 | $77.70 | $77.64 | 0 |
| 01:18 PM | $77.70 | Up $0.00 | $77.70 | $77.64 | 0 |
| 01:14 PM | $77.58 | Up $0.00 | $77.58 | $77.47 | 500 |
| 01:14 PM | $77.58 | Up $0.00 | $77.58 | $77.47 | 0 |
| 01:14 PM | $77.58 | Up $0.00 | $77.58 | $77.47 | 0 |
| 01:14 PM | $77.58 | Up $0.00 | $77.58 | $77.47 | 0 |
| 01:12 PM | $77.58 | Up $0.06 | $77.58 | $77.53 | 400 |
| 01:12 PM | $77.58 | Up $0.00 | $77.58 | $77.53 | 0 |
| 01:11 PM | $77.52 | Down $ -0.03 | $77.52 | $77.52 | 200 |
| 01:09 PM | $77.55 | Up $0.02 | $77.63 | $77.52 | 500 |
| 01:09 PM | $77.55 | Up $0.00 | $77.63 | $77.52 | 0 |
| 01:08 PM | $77.53 | Down $ -0.06 | $77.53 | $77.53 | 100 |
| 01:06 PM | $77.59 | Down $ -0.07 | $77.60 | $77.59 | 200 |
| 01:06 PM | $77.59 | Up $0.00 | $77.60 | $77.59 | 0 |
| 01:01 PM | $77.66 | Down $ -0.06 | $77.66 | $77.66 | 100 |
| 01:01 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 01:01 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 01:01 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 01:01 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 12:58 PM | $77.72 | Down $ -0.06 | $77.78 | $77.72 | 200 |
| 12:58 PM | $77.72 | Up $0.00 | $77.78 | $77.72 | 0 |
| 12:58 PM | $77.72 | Up $0.00 | $77.78 | $77.72 | 0 |
| 12:56 PM | $77.78 | Up $0.00 | $77.84 | $77.78 | 400 |
| 12:56 PM | $77.78 | Up $0.00 | $77.84 | $77.78 | 0 |
| 12:53 PM | $77.78 | Down $ -0.06 | $77.78 | $77.78 | 100 |
| 12:53 PM | $77.78 | Up $0.00 | $77.78 | $77.78 | 0 |
| 12:53 PM | $77.78 | Up $0.00 | $77.78 | $77.78 | 0 |
| 12:52 PM | $77.84 | Down $ -0.03 | $77.96 | $77.84 | 1,000 |
| 12:49 PM | $77.87 | Up $0.03 | $77.87 | $77.81 | 900 |
| 12:49 PM | $77.87 | Up $0.00 | $77.87 | $77.81 | 0 |
| 12:49 PM | $77.87 | Up $0.00 | $77.87 | $77.81 | 0 |
| 12:45 PM | $77.84 | Down $ -0.05 | $77.84 | $77.84 | 200 |
| 12:45 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:45 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:45 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:43 PM | $77.89 | Up $0.06 | $77.89 | $77.89 | 100 |
| 12:43 PM | $77.89 | Up $0.00 | $77.89 | $77.89 | 0 |
| 12:39 PM | $77.83 | Up $0.03 | $77.84 | $77.83 | 200 |
| 12:39 PM | $77.83 | Up $0.00 | $77.84 | $77.83 | 0 |
| 12:39 PM | $77.83 | Up $0.00 | $77.84 | $77.83 | 0 |
| 12:39 PM | $77.83 | Up $0.00 | $77.84 | $77.83 | 0 |
| 12:38 PM | $77.80 | Down $ -0.03 | $77.80 | $77.80 | 400 |
| 12:37 PM | $77.83 | Down $ -0.04 | $77.83 | $77.83 | 100 |
| 12:35 PM | $77.87 | Up $0.01 | $77.92 | $77.86 | 600 |
| 12:35 PM | $77.87 | Up $0.00 | $77.92 | $77.86 | 0 |
| 12:34 PM | $77.86 | Down $ -0.06 | $77.86 | $77.86 | 100 |
| 12:32 PM | $77.92 | Up $0.00 | $77.92 | $77.86 | 700 |
| 12:32 PM | $77.92 | Up $0.00 | $77.92 | $77.86 | 0 |
| 12:28 PM | $77.92 | Down $ -0.05 | $77.92 | $77.91 | 200 |
| 12:28 PM | $77.92 | Up $0.00 | $77.92 | $77.91 | 0 |
| 12:28 PM | $77.92 | Up $0.00 | $77.92 | $77.91 | 0 |
| 12:28 PM | $77.92 | Up $0.00 | $77.92 | $77.91 | 0 |
| 12:26 PM | $77.97 | Up $0.05 | $77.97 | $77.96 | 300 |
| 12:26 PM | $77.97 | Up $0.00 | $77.97 | $77.96 | 0 |
| 12:23 PM | $77.92 | Up $0.05 | $77.92 | $77.92 | 200 |
| 12:23 PM | $77.92 | Up $0.00 | $77.92 | $77.92 | 0 |
| 12:23 PM | $77.92 | Up $0.00 | $77.92 | $77.92 | 0 |
| 12:21 PM | $77.87 | Down $ -0.07 | $77.87 | $77.87 | 100 |
| 12:21 PM | $77.87 | Up $0.00 | $77.87 | $77.87 | 0 |
| 12:17 PM | $77.94 | Down $ -0.06 | $77.94 | $77.94 | 100 |
| 12:17 PM | $77.94 | Up $0.00 | $77.94 | $77.94 | 0 |
| 12:17 PM | $77.94 | Up $0.00 | $77.94 | $77.94 | 0 |
| 12:17 PM | $77.94 | Up $0.00 | $77.94 | $77.94 | 0 |
| 12:15 PM | $78.00 | Down $ -0.11 | $78.08 | $77.94 | 1,500 |
| 12:15 PM | $78.00 | Up $0.00 | $78.08 | $77.94 | 0 |
| 12:14 PM | $78.11 | Up $0.26 | $78.11 | $77.80 | 1,900 |
| 12:13 PM | $77.85 | Down $ -0.07 | $77.86 | $77.85 | 400 |
| 12:10 PM | $77.92 | Up $0.11 | $77.92 | $77.86 | 400 |
| 12:10 PM | $77.92 | Up $0.00 | $77.92 | $77.86 | 0 |
| 12:10 PM | $77.92 | Up $0.00 | $77.92 | $77.86 | 0 |
| 12:09 PM | $77.81 | Down $ -0.05 | $77.81 | $77.81 | 100 |
| 12:07 PM | $77.86 | Down $ -0.06 | $77.86 | $77.86 | 100 |
| 12:07 PM | $77.86 | Up $0.00 | $77.86 | $77.86 | 0 |
| 12:04 PM | $77.92 | Up $0.05 | $77.92 | $77.92 | 100 |
| 12:04 PM | $77.92 | Up $0.00 | $77.92 | $77.92 | 0 |
| 12:04 PM | $77.92 | Up $0.00 | $77.92 | $77.92 | 0 |
| 12:02 PM | $77.87 | Down $ -0.01 | $77.87 | $77.87 | 100 |
| 12:02 PM | $77.87 | Up $0.00 | $77.87 | $77.87 | 0 |
| 11:59 AM | $77.88 | Up $0.08 | $77.93 | $77.88 | 300 |
| 11:59 AM | $77.88 | Up $0.00 | $77.93 | $77.88 | 0 |
| 11:59 AM | $77.88 | Up $0.00 | $77.93 | $77.88 | 0 |
| 11:52 AM | $77.80 | Down $ -0.05 | $77.80 | $77.80 | 200 |
| 11:52 AM | $77.80 | Up $0.00 | $77.80 | $77.80 | 0 |
| 11:52 AM | $77.80 | Up $0.00 | $77.80 | $77.80 | 0 |
| 11:52 AM | $77.80 | Up $0.00 | $77.80 | $77.80 | 0 |
| 11:52 AM | $77.80 | Up $0.00 | $77.80 | $77.80 | 0 |
| 11:52 AM | $77.80 | Up $0.00 | $77.80 | $77.80 | 0 |
| 11:52 AM | $77.80 | Up $0.00 | $77.80 | $77.80 | 0 |
| 11:51 AM | $77.85 | Down $ -0.06 | $77.85 | $77.85 | 100 |
| 11:47 AM | $77.91 | Up $0.18 | $77.91 | $77.79 | 300 |
| 11:47 AM | $77.91 | Up $0.00 | $77.91 | $77.79 | 0 |
| 11:47 AM | $77.91 | Up $0.00 | $77.91 | $77.79 | 0 |
| 11:47 AM | $77.91 | Up $0.00 | $77.91 | $77.79 | 0 |
| 11:46 AM | $77.73 | Up $0.23 | $77.73 | $77.55 | 600 |
| 11:45 AM | $77.50 | Down $ -0.21 | $77.64 | $77.50 | 600 |
| 11:41 AM | $77.71 | Down $ -0.06 | $77.71 | $77.65 | 1,000 |
| 11:41 AM | $77.71 | Up $0.00 | $77.71 | $77.65 | 0 |
| 11:41 AM | $77.71 | Up $0.00 | $77.71 | $77.65 | 0 |
| 11:41 AM | $77.71 | Up $0.00 | $77.71 | $77.65 | 0 |
| 11:39 AM | $77.77 | Down $ -0.10 | $77.80 | $77.77 | 400 |
| 11:39 AM | $77.77 | Up $0.00 | $77.80 | $77.77 | 0 |
| 11:33 AM | $77.87 | Down $ -0.07 | $77.87 | $77.87 | 100 |
| 11:33 AM | $77.87 | Up $0.00 | $77.87 | $77.87 | 0 |
| 11:33 AM | $77.87 | Up $0.00 | $77.87 | $77.87 | 0 |
| 11:33 AM | $77.87 | Up $0.00 | $77.87 | $77.87 | 0 |
| 11:33 AM | $77.87 | Up $0.00 | $77.87 | $77.87 | 0 |
| 11:33 AM | $77.87 | Up $0.00 | $77.87 | $77.87 | 0 |
| 11:32 AM | $77.94 | Down $ -0.12 | $78.00 | $77.94 | 200 |
| 11:30 AM | $78.06 | Down $ -0.13 | $78.13 | $78.06 | 200 |
| 11:30 AM | $78.06 | Up $0.00 | $78.13 | $78.06 | 0 |
| 11:29 AM | $78.19 | Up $0.06 | $78.19 | $78.07 | 500 |
| 11:28 AM | $78.13 | Up $0.16 | $78.19 | $77.98 | 1,100 |
| 11:26 AM | $77.97 | Down $ -0.18 | $78.06 | $77.97 | 600 |
| 11:26 AM | $77.97 | Up $0.00 | $78.06 | $77.97 | 0 |
| 11:25 AM | $78.15 | Down $ -0.11 | $78.19 | $78.15 | 200 |
| 11:24 AM | $78.26 | Down $ -0.02 | $78.26 | $78.26 | 100 |
| 11:22 AM | $78.28 | Down $ -0.16 | $78.38 | $78.28 | 500 |
| 11:22 AM | $78.28 | Up $0.00 | $78.38 | $78.28 | 0 |
| 11:18 AM | $78.44 | Down $ -0.01 | $78.50 | $78.44 | 300 |
| 11:18 AM | $78.44 | Up $0.00 | $78.50 | $78.44 | 0 |
| 11:18 AM | $78.44 | Up $0.00 | $78.50 | $78.44 | 0 |
| 11:18 AM | $78.44 | Up $0.00 | $78.50 | $78.44 | 0 |
| 11:15 AM | $78.45 | Down $ -0.06 | $78.45 | $78.45 | 100 |
| 11:15 AM | $78.45 | Up $0.00 | $78.45 | $78.45 | 0 |
| 11:15 AM | $78.45 | Up $0.00 | $78.45 | $78.45 | 0 |
| 11:13 AM | $78.51 | Down $ -0.07 | $78.51 | $78.51 | 100 |
| 11:13 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:12 AM | $78.58 | Down $ -0.05 | $78.69 | $78.58 | 1,200 |
| 11:08 AM | $78.63 | Down $ -0.06 | $78.63 | $78.63 | 100 |
| 11:08 AM | $78.63 | Up $0.00 | $78.63 | $78.63 | 0 |
| 11:08 AM | $78.63 | Up $0.00 | $78.63 | $78.63 | 0 |
| 11:08 AM | $78.63 | Up $0.00 | $78.63 | $78.63 | 0 |
| 11:07 AM | $78.69 | Up $0.06 | $78.69 | $78.69 | 100 |
| 11:06 AM | $78.63 | Down $ -0.06 | $78.69 | $78.63 | 300 |
| 11:05 AM | $78.69 | Up $0.11 | $78.69 | $78.58 | 400 |
| 11:01 AM | $78.58 | Down $ -0.06 | $78.58 | $78.58 | 100 |
| 11:01 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:01 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:01 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:00 AM | $78.64 | Down $ -0.06 | $78.64 | $78.64 | 100 |
| 10:58 AM | $78.70 | Up $0.00 | $78.82 | $78.63 | 2,700 |
| 10:58 AM | $78.70 | Up $0.00 | $78.82 | $78.63 | 0 |
| 10:57 AM | $78.70 | Up $0.06 | $78.70 | $78.70 | 200 |
| 10:56 AM | $78.64 | Down $ -0.30 | $78.76 | $78.64 | 500 |
| 10:54 AM | $78.94 | Up $0.34 | $78.94 | $78.94 | 100 |
| 10:54 AM | $78.94 | Up $0.00 | $78.94 | $78.94 | 0 |
| 10:50 AM | $78.60 | Up $0.05 | $78.61 | $78.60 | 400 |
| 10:50 AM | $78.60 | Up $0.00 | $78.61 | $78.60 | 0 |
| 10:50 AM | $78.60 | Up $0.00 | $78.61 | $78.60 | 0 |
| 10:50 AM | $78.60 | Up $0.00 | $78.61 | $78.60 | 0 |
| 10:49 AM | $78.55 | Down $ -0.24 | $78.73 | $78.55 | 400 |
| 10:48 AM | $78.79 | Up $0.06 | $78.79 | $78.79 | 100 |
| 10:47 AM | $78.73 | Up $0.07 | $78.73 | $78.73 | 100 |
| 10:46 AM | $78.66 | Down $ -0.23 | $78.84 | $78.54 | 2,700 |
| 10:45 AM | $78.89 | Up $0.06 | $78.89 | $78.89 | 100 |
| 10:44 AM | $78.83 | Up $0.12 | $78.83 | $78.77 | 200 |
| 10:43 AM | $78.71 | Up $0.12 | $78.71 | $78.53 | 500 |
| 10:42 AM | $78.59 | Down $ -0.06 | $78.74 | $78.59 | 500 |
| 10:41 AM | $78.65 | Up $0.18 | $78.65 | $78.53 | 300 |
| 10:40 AM | $78.47 | Up $0.41 | $78.47 | $78.32 | 500 |
| 10:38 AM | $78.06 | Down $ -0.19 | $78.06 | $78.06 | 100 |
| 10:38 AM | $78.06 | Up $0.00 | $78.06 | $78.06 | 0 |
| 10:32 AM | $78.25 | Down $ -0.14 | $78.33 | $78.25 | 300 |
| 10:32 AM | $78.25 | Up $0.00 | $78.33 | $78.25 | 0 |
| 10:32 AM | $78.25 | Up $0.00 | $78.33 | $78.25 | 0 |
| 10:32 AM | $78.25 | Up $0.00 | $78.33 | $78.25 | 0 |
| 10:32 AM | $78.25 | Up $0.00 | $78.33 | $78.25 | 0 |
| 10:32 AM | $78.25 | Up $0.00 | $78.33 | $78.25 | 0 |
| 10:31 AM | $78.39 | Down $ -0.04 | $78.55 | $78.39 | 900 |
| 10:24 AM | $78.43 | Down $ -0.38 | $78.51 | $78.43 | 1,000 |
| 10:24 AM | $78.43 | Up $0.00 | $78.51 | $78.43 | 0 |
| 10:24 AM | $78.43 | Up $0.00 | $78.51 | $78.43 | 0 |
| 10:24 AM | $78.43 | Up $0.00 | $78.51 | $78.43 | 0 |
| 10:24 AM | $78.43 | Up $0.00 | $78.51 | $78.43 | 0 |
| 10:24 AM | $78.43 | Up $0.00 | $78.51 | $78.43 | 0 |
| 10:24 AM | $78.43 | Up $0.00 | $78.51 | $78.43 | 0 |
| 10:23 AM | $78.81 | Up $0.25 | $78.81 | $78.81 | 100 |
| 10:08 AM | $78.56 | Up $0.26 | $78.56 | $78.36 | 400 |
| 10:08 AM | $78.56 | Up $0.00 | $78.56 | $78.36 | 0 |
| 10:08 AM | $78.56 | Up $0.00 | $78.56 | $78.36 | 0 |
| 10:08 AM | $78.56 | Up $0.00 | $78.56 | $78.36 | 0 |
| 10:08 AM | $78.56 | Up $0.00 | $78.56 | $78.36 | 0 |
| 10:08 AM | $78.56 | Up $0.00 | $78.56 | $78.36 | 0 |
| 10:08 AM | $78.56 | Up $0.00 | $78.56 | $78.36 | 0 |
| 10:08 AM | $78.56 | Up $0.00 | $78.56 | $78.36 | 0 |
| 10:08 AM | $78.56 | Up $0.00 | $78.56 | $78.36 | 0 |
| 10:08 AM | $78.56 | Up $0.00 | $78.56 | $78.36 | 0 |
| 10:08 AM | $78.56 | Up $0.00 | $78.56 | $78.36 | 0 |
| 10:08 AM | $78.56 | Up $0.00 | $78.56 | $78.36 | 0 |
| 10:08 AM | $78.56 | Up $0.00 | $78.56 | $78.36 | 0 |
| 10:08 AM | $78.56 | Up $0.00 | $78.56 | $78.36 | 0 |
| 10:08 AM | $78.56 | Up $0.00 | $78.56 | $78.36 | 0 |
| 10:06 AM | $78.30 | Down $ -0.18 | $78.46 | $78.30 | 400 |
| 10:06 AM | $78.30 | Up $0.00 | $78.46 | $78.30 | 0 |
| 10:05 AM | $78.48 | Down $ -0.02 | $78.66 | $78.44 | 1,100 |
| 10:03 AM | $78.50 | Down $ -0.02 | $78.50 | $78.50 | 100 |
| 10:03 AM | $78.50 | Up $0.00 | $78.50 | $78.50 | 0 |
| 10:01 AM | $78.52 | Up $0.17 | $78.52 | $78.52 | 100 |
| 10:01 AM | $78.52 | Up $0.00 | $78.52 | $78.52 | 0 |
| 10:00 AM | $78.35 | Up $0.30 | $78.35 | $78.34 | 700 |
| 09:58 AM | $78.05 | Up $0.20 | $78.05 | $77.60 | 1,500 |
| 09:58 AM | $78.05 | Up $0.00 | $78.05 | $77.60 | 0 |
| 09:54 AM | $77.85 | Up $0.35 | $77.85 | $77.85 | 100 |
| 09:54 AM | $77.85 | Up $0.00 | $77.85 | $77.85 | 0 |
| 09:54 AM | $77.85 | Up $0.00 | $77.85 | $77.85 | 0 |
| 09:54 AM | $77.85 | Up $0.00 | $77.85 | $77.85 | 0 |
| 09:46 AM | $77.50 | Down $ -0.19 | $77.61 | $77.50 | 500 |
| 09:46 AM | $77.50 | Up $0.00 | $77.61 | $77.50 | 0 |
| 09:46 AM | $77.50 | Up $0.00 | $77.61 | $77.50 | 0 |
| 09:46 AM | $77.50 | Up $0.00 | $77.61 | $77.50 | 0 |
| 09:46 AM | $77.50 | Up $0.00 | $77.61 | $77.50 | 0 |
| 09:46 AM | $77.50 | Up $0.00 | $77.61 | $77.50 | 0 |
| 09:46 AM | $77.50 | Up $0.00 | $77.61 | $77.50 | 0 |
| 09:46 AM | $77.50 | Up $0.00 | $77.61 | $77.50 | 0 |
| 09:39 AM | $77.69 | Up $0.10 | $77.69 | $77.69 | 1,300 |
| 09:39 AM | $77.69 | Up $0.00 | $77.69 | $77.69 | 0 |
| 09:39 AM | $77.69 | Up $0.00 | $77.69 | $77.69 | 0 |
| 09:39 AM | $77.69 | Up $0.00 | $77.69 | $77.69 | 0 |
| 09:39 AM | $77.69 | Up $0.00 | $77.69 | $77.69 | 0 |
| 09:39 AM | $77.69 | Up $0.00 | $77.69 | $77.69 | 0 |
| 09:39 AM | $77.69 | Up $0.00 | $77.69 | $77.69 | 0 |
| 09:38 AM | $77.59 | Down $ -1.25 | $77.73 | $77.59 | 1,000 |
| 09:31 AM | $78.84 | Up $0.51 | $78.84 | $78.84 | 100 |
| 09:31 AM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 09:31 AM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 09:31 AM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 09:31 AM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 09:31 AM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 09:31 AM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 09:30 AM | $78.33 | Down $ -1.37 | $78.33 | $78.33 | 1,100 |
| Previous close | $79.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/11/2026 | $77.40 | $77.87 | $78.11 | $77.00 | 51,600 |
| 11/11/2026 | $79.70 | $78.83 | $80.55 | $78.67 | 79,600 |
| 10/11/2026 | $75.74 | $75.63 | $76.40 | $75.10 | 88,400 |
| 09/11/2026 | $76.88 | $76.08 | $77.62 | $76.00 | 113,800 |
| 06/11/2026 | $74.74 | $75.13 | $76.19 | $73.45 | 209,500 |
| 05/11/2026 | $79.71 | $79.55 | $79.96 | $76.75 | 209,900 |
| 04/11/2026 | $84.01 | $87.07 | $87.07 | $83.81 | 132,000 |
| 03/11/2026 | $90.12 | $85.43 | $90.63 | $85.42 | 158,300 |
| 02/11/2026 | $84.40 | $85.28 | $85.58 | $83.74 | 46,500 |
| 30/10/2026 | $83.58 | $85.96 | $85.96 | $82.45 | 136,100 |
| 29/10/2026 | $88.34 | $89.20 | $89.20 | $87.53 | 49,100 |
| 28/10/2026 | $89.08 | $89.35 | $89.54 | $88.52 | 42,300 |
| 27/10/2026 | $88.62 | $87.50 | $88.68 | $87.26 | 44,700 |
| 26/10/2026 | $85.03 | $86.68 | $86.78 | $85.01 | 54,800 |
| 23/10/2026 | $84.06 | $83.88 | $84.52 | $83.57 | 50,600 |
| 22/10/2026 | $81.93 | $83.81 | $84.11 | $81.32 | 189,000 |
| 21/10/2026 | $87.96 | $87.24 | $88.67 | $87.24 | 37,300 |
| 20/10/2026 | $86.81 | $87.12 | $87.40 | $86.69 | 36,500 |
| 19/10/2026 | $89.82 | $89.52 | $90.23 | $89.29 | 66,600 |
| 16/10/2026 | $90.37 | $90.20 | $90.42 | $89.41 | 56,100 |
| 15/10/2026 | $89.25 | $87.93 | $89.77 | $87.49 | 92,500 |
| 14/10/2026 | $89.81 | $89.69 | $90.65 | $88.75 | 88,700 |
| 13/10/2026 | $90.60 | $89.26 | $91.98 | $89.26 | 48,800 |
| 09/10/2026 | $90.55 | $90.77 | $91.54 | $90.50 | 52,600 |
| 08/10/2026 | $91.50 | $91.55 | $91.99 | $90.77 | 64,700 |
| 07/10/2026 | $93.15 | $91.80 | $94.38 | $91.50 | 65,500 |
| 06/10/2026 | $96.91 | $97.52 | $97.56 | $96.19 | 101,300 |
| 05/10/2026 | $97.56 | $98.86 | $98.86 | $97.09 | 73,100 |
| 02/10/2026 | $100.73 | $100.91 | $102.12 | $100.56 | 74,800 |
| 01/10/2026 | $98.28 | $96.99 | $98.38 | $96.65 | 73,900 |
Graphs are not available, please refer to the detailed table