Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
84.06 Up 2.13 (2.53 %)
Delayed : 2026/10/23 17:40:00
- Previous close $81.93
- Opening $81.63
- Today High $84.52
- Today Low $81.36
- Price Bid $83.55
- Price Ask $83.55
- 52 Weeks High $102.12
- 52 Weeks Low $59.98
- Size Bid 1
- Size Ask 1
- Volume 82,559
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $84.06 | Down $ -0.02 | $84.06 | $84.06 | 11,000 |
| 03:59 PM | $84.08 | Up $0.02 | $84.11 | $84.08 | 800 |
| 03:57 PM | $84.06 | Up $0.03 | $84.06 | $84.01 | 1,500 |
| 03:57 PM | $84.06 | Up $0.00 | $84.06 | $84.01 | 0 |
| 03:55 PM | $84.03 | Down $ -0.03 | $84.03 | $84.03 | 100 |
| 03:55 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 03:54 PM | $84.06 | Down $ -0.03 | $84.06 | $84.04 | 900 |
| 03:51 PM | $84.09 | Down $ -0.05 | $84.10 | $84.09 | 200 |
| 03:51 PM | $84.09 | Up $0.00 | $84.10 | $84.09 | 0 |
| 03:51 PM | $84.09 | Up $0.00 | $84.10 | $84.09 | 0 |
| 03:50 PM | $84.14 | Down $ -0.06 | $84.26 | $84.14 | 1,800 |
| 03:47 PM | $84.20 | Up $0.13 | $84.27 | $84.15 | 600 |
| 03:47 PM | $84.20 | Up $0.00 | $84.27 | $84.15 | 0 |
| 03:47 PM | $84.20 | Up $0.00 | $84.27 | $84.15 | 0 |
| 03:46 PM | $84.07 | Up $0.01 | $84.12 | $84.07 | 200 |
| 03:45 PM | $84.06 | Down $ -0.24 | $84.24 | $84.05 | 1,900 |
| 03:42 PM | $84.30 | Down $ -0.06 | $84.30 | $84.30 | 300 |
| 03:42 PM | $84.30 | Up $0.00 | $84.30 | $84.30 | 0 |
| 03:42 PM | $84.30 | Up $0.00 | $84.30 | $84.30 | 0 |
| 03:40 PM | $84.36 | Up $0.00 | $84.36 | $84.36 | 300 |
| 03:40 PM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 03:34 PM | $84.36 | Down $ -0.06 | $84.36 | $84.26 | 1,600 |
| 03:34 PM | $84.36 | Up $0.00 | $84.36 | $84.26 | 0 |
| 03:34 PM | $84.36 | Up $0.00 | $84.36 | $84.26 | 0 |
| 03:34 PM | $84.36 | Up $0.00 | $84.36 | $84.26 | 0 |
| 03:34 PM | $84.36 | Up $0.00 | $84.36 | $84.26 | 0 |
| 03:34 PM | $84.36 | Up $0.00 | $84.36 | $84.26 | 0 |
| 03:33 PM | $84.42 | Up $0.06 | $84.42 | $84.42 | 100 |
| 03:30 PM | $84.36 | Up $0.13 | $84.52 | $84.28 | 1,100 |
| 03:30 PM | $84.36 | Up $0.00 | $84.52 | $84.28 | 0 |
| 03:30 PM | $84.36 | Up $0.00 | $84.52 | $84.28 | 0 |
| 03:22 PM | $84.23 | Down $ -0.12 | $84.23 | $84.23 | 400 |
| 03:22 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 03:22 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 03:22 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 03:22 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 03:22 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 03:22 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 03:22 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 03:20 PM | $84.35 | Up $0.11 | $84.35 | $84.35 | 100 |
| 03:20 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 03:17 PM | $84.24 | Down $ -0.10 | $84.30 | $84.24 | 1,200 |
| 03:17 PM | $84.24 | Up $0.00 | $84.30 | $84.24 | 0 |
| 03:17 PM | $84.24 | Up $0.00 | $84.30 | $84.24 | 0 |
| 03:16 PM | $84.34 | Down $ -0.01 | $84.34 | $84.34 | 100 |
| 03:13 PM | $84.35 | Up $0.06 | $84.35 | $84.35 | 100 |
| 03:13 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 03:13 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 03:12 PM | $84.29 | Up $0.06 | $84.29 | $84.23 | 300 |
| 03:08 PM | $84.23 | Up $0.05 | $84.23 | $84.23 | 100 |
| 03:08 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 03:08 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 03:08 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 03:03 PM | $84.18 | Up $0.12 | $84.18 | $84.12 | 200 |
| 03:03 PM | $84.18 | Up $0.00 | $84.18 | $84.12 | 0 |
| 03:03 PM | $84.18 | Up $0.00 | $84.18 | $84.12 | 0 |
| 03:03 PM | $84.18 | Up $0.00 | $84.18 | $84.12 | 0 |
| 03:03 PM | $84.18 | Up $0.00 | $84.18 | $84.12 | 0 |
| 02:55 PM | $84.06 | Up $0.11 | $84.06 | $84.00 | 600 |
| 02:55 PM | $84.06 | Up $0.00 | $84.06 | $84.00 | 0 |
| 02:55 PM | $84.06 | Up $0.00 | $84.06 | $84.00 | 0 |
| 02:55 PM | $84.06 | Up $0.00 | $84.06 | $84.00 | 0 |
| 02:55 PM | $84.06 | Up $0.00 | $84.06 | $84.00 | 0 |
| 02:55 PM | $84.06 | Up $0.00 | $84.06 | $84.00 | 0 |
| 02:55 PM | $84.06 | Up $0.00 | $84.06 | $84.00 | 0 |
| 02:55 PM | $84.06 | Up $0.00 | $84.06 | $84.00 | 0 |
| 02:52 PM | $83.95 | Down $ -0.17 | $84.06 | $83.95 | 700 |
| 02:52 PM | $83.95 | Up $0.00 | $84.06 | $83.95 | 0 |
| 02:52 PM | $83.95 | Up $0.00 | $84.06 | $83.95 | 0 |
| 02:49 PM | $84.12 | Up $0.06 | $84.13 | $84.07 | 700 |
| 02:49 PM | $84.12 | Up $0.00 | $84.13 | $84.07 | 0 |
| 02:49 PM | $84.12 | Up $0.00 | $84.13 | $84.07 | 0 |
| 02:45 PM | $84.06 | Up $0.01 | $84.07 | $83.98 | 1,700 |
| 02:45 PM | $84.06 | Up $0.00 | $84.07 | $83.98 | 0 |
| 02:45 PM | $84.06 | Up $0.00 | $84.07 | $83.98 | 0 |
| 02:45 PM | $84.06 | Up $0.00 | $84.07 | $83.98 | 0 |
| 02:44 PM | $84.05 | Down $ -0.06 | $84.05 | $84.05 | 100 |
| 02:43 PM | $84.11 | Up $0.07 | $84.11 | $84.10 | 200 |
| 02:40 PM | $84.04 | Down $ -0.02 | $84.04 | $84.04 | 100 |
| 02:40 PM | $84.04 | Up $0.00 | $84.04 | $84.04 | 0 |
| 02:40 PM | $84.04 | Up $0.00 | $84.04 | $84.04 | 0 |
| 02:38 PM | $84.06 | Up $0.01 | $84.06 | $84.04 | 700 |
| 02:38 PM | $84.06 | Up $0.00 | $84.06 | $84.04 | 0 |
| 02:35 PM | $84.05 | Down $ -0.05 | $84.05 | $84.05 | 100 |
| 02:35 PM | $84.05 | Up $0.00 | $84.05 | $84.05 | 0 |
| 02:35 PM | $84.05 | Up $0.00 | $84.05 | $84.05 | 0 |
| 02:33 PM | $84.10 | Up $0.07 | $84.10 | $84.08 | 300 |
| 02:33 PM | $84.10 | Up $0.00 | $84.10 | $84.08 | 0 |
| 02:25 PM | $84.03 | Up $0.01 | $84.03 | $84.03 | 100 |
| 02:25 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 02:25 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 02:25 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 02:25 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 02:25 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 02:25 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 02:25 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 02:24 PM | $84.02 | Up $0.06 | $84.02 | $84.02 | 200 |
| 02:23 PM | $83.96 | Down $ -0.13 | $84.02 | $83.96 | 600 |
| 02:22 PM | $84.09 | Up $0.03 | $84.09 | $84.09 | 100 |
| 02:19 PM | $84.06 | Down $ -0.02 | $84.06 | $84.06 | 100 |
| 02:19 PM | $84.06 | Up $0.00 | $84.06 | $84.06 | 0 |
| 02:19 PM | $84.06 | Up $0.00 | $84.06 | $84.06 | 0 |
| 02:13 PM | $84.08 | Up $0.07 | $84.08 | $84.08 | 100 |
| 02:13 PM | $84.08 | Up $0.00 | $84.08 | $84.08 | 0 |
| 02:13 PM | $84.08 | Up $0.00 | $84.08 | $84.08 | 0 |
| 02:13 PM | $84.08 | Up $0.00 | $84.08 | $84.08 | 0 |
| 02:13 PM | $84.08 | Up $0.00 | $84.08 | $84.08 | 0 |
| 02:13 PM | $84.08 | Up $0.00 | $84.08 | $84.08 | 0 |
| 02:09 PM | $84.01 | Up $0.08 | $84.01 | $83.95 | 200 |
| 02:09 PM | $84.01 | Up $0.00 | $84.01 | $83.95 | 0 |
| 02:09 PM | $84.01 | Up $0.00 | $84.01 | $83.95 | 0 |
| 02:09 PM | $84.01 | Up $0.00 | $84.01 | $83.95 | 0 |
| 02:05 PM | $83.93 | Up $0.06 | $83.93 | $83.93 | 200 |
| 02:05 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 02:05 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 02:05 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 02:04 PM | $83.87 | Down $ -0.06 | $83.87 | $83.87 | 100 |
| 02:03 PM | $83.93 | Down $ -0.11 | $83.99 | $83.93 | 300 |
| 01:59 PM | $84.04 | Up $0.23 | $84.04 | $83.76 | 1,500 |
| 01:59 PM | $84.04 | Up $0.00 | $84.04 | $83.76 | 0 |
| 01:59 PM | $84.04 | Up $0.00 | $84.04 | $83.76 | 0 |
| 01:59 PM | $84.04 | Up $0.00 | $84.04 | $83.76 | 0 |
| 01:58 PM | $83.81 | Up $0.09 | $83.87 | $83.77 | 400 |
| 01:57 PM | $83.72 | Up $0.06 | $83.72 | $83.72 | 100 |
| 01:50 PM | $83.66 | Down $ -0.14 | $83.85 | $83.66 | 800 |
| 01:50 PM | $83.66 | Up $0.00 | $83.85 | $83.66 | 0 |
| 01:50 PM | $83.66 | Up $0.00 | $83.85 | $83.66 | 0 |
| 01:50 PM | $83.66 | Up $0.00 | $83.85 | $83.66 | 0 |
| 01:50 PM | $83.66 | Up $0.00 | $83.85 | $83.66 | 0 |
| 01:50 PM | $83.66 | Up $0.00 | $83.85 | $83.66 | 0 |
| 01:50 PM | $83.66 | Up $0.00 | $83.85 | $83.66 | 0 |
| 01:49 PM | $83.80 | Up $0.08 | $83.80 | $83.80 | 100 |
| 01:45 PM | $83.72 | Up $0.06 | $83.72 | $83.66 | 1,000 |
| 01:45 PM | $83.72 | Up $0.00 | $83.72 | $83.66 | 0 |
| 01:45 PM | $83.72 | Up $0.00 | $83.72 | $83.66 | 0 |
| 01:45 PM | $83.72 | Up $0.00 | $83.72 | $83.66 | 0 |
| 01:42 PM | $83.66 | Up $0.05 | $83.66 | $83.66 | 100 |
| 01:42 PM | $83.66 | Up $0.00 | $83.66 | $83.66 | 0 |
| 01:42 PM | $83.66 | Up $0.00 | $83.66 | $83.66 | 0 |
| 01:33 PM | $83.61 | Down $ -0.06 | $83.61 | $83.61 | 100 |
| 01:33 PM | $83.61 | Up $0.00 | $83.61 | $83.61 | 0 |
| 01:33 PM | $83.61 | Up $0.00 | $83.61 | $83.61 | 0 |
| 01:33 PM | $83.61 | Up $0.00 | $83.61 | $83.61 | 0 |
| 01:33 PM | $83.61 | Up $0.00 | $83.61 | $83.61 | 0 |
| 01:33 PM | $83.61 | Up $0.00 | $83.61 | $83.61 | 0 |
| 01:33 PM | $83.61 | Up $0.00 | $83.61 | $83.61 | 0 |
| 01:33 PM | $83.61 | Up $0.00 | $83.61 | $83.61 | 0 |
| 01:33 PM | $83.61 | Up $0.00 | $83.61 | $83.61 | 0 |
| 01:32 PM | $83.67 | Up $0.08 | $83.67 | $83.67 | 100 |
| 01:25 PM | $83.59 | Down $ -0.07 | $83.59 | $83.59 | 100 |
| 01:25 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 01:25 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 01:25 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 01:25 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 01:25 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 01:25 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 01:24 PM | $83.66 | Down $ -0.06 | $83.66 | $83.66 | 200 |
| 01:22 PM | $83.72 | Down $ -0.05 | $83.72 | $83.72 | 500 |
| 01:22 PM | $83.72 | Up $0.00 | $83.72 | $83.72 | 0 |
| 01:20 PM | $83.77 | Up $0.07 | $83.77 | $83.77 | 100 |
| 01:20 PM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 01:19 PM | $83.70 | Up $0.06 | $83.70 | $83.70 | 100 |
| 01:17 PM | $83.64 | Up $0.07 | $83.64 | $83.62 | 500 |
| 01:17 PM | $83.64 | Up $0.00 | $83.64 | $83.62 | 0 |
| 01:13 PM | $83.57 | Down $ -0.30 | $83.87 | $83.57 | 2,600 |
| 01:13 PM | $83.57 | Up $0.00 | $83.87 | $83.57 | 0 |
| 01:13 PM | $83.57 | Up $0.00 | $83.87 | $83.57 | 0 |
| 01:13 PM | $83.57 | Up $0.00 | $83.87 | $83.57 | 0 |
| 01:12 PM | $83.87 | Up $0.00 | $83.87 | $83.87 | 100 |
| 01:11 PM | $83.87 | Up $0.00 | $83.87 | $83.87 | 200 |
| 01:10 PM | $83.87 | Up $0.09 | $83.87 | $83.87 | 100 |
| 01:07 PM | $83.78 | Down $ -0.04 | $83.87 | $83.78 | 2,400 |
| 01:07 PM | $83.78 | Up $0.00 | $83.87 | $83.78 | 0 |
| 01:07 PM | $83.78 | Up $0.00 | $83.87 | $83.78 | 0 |
| 01:06 PM | $83.82 | Up $0.06 | $83.82 | $83.79 | 1,000 |
| 01:04 PM | $83.76 | Up $0.00 | $83.76 | $83.76 | 1,000 |
| 01:04 PM | $83.76 | Up $0.00 | $83.76 | $83.76 | 0 |
| 01:02 PM | $83.75 | Down $ -0.14 | $83.88 | $83.75 | 5,400 |
| 01:02 PM | $83.75 | Up $0.00 | $83.88 | $83.75 | 0 |
| 12:54 PM | $83.89 | Up $0.08 | $83.89 | $83.75 | 1,200 |
| 12:54 PM | $83.89 | Up $0.00 | $83.89 | $83.75 | 0 |
| 12:54 PM | $83.89 | Up $0.00 | $83.89 | $83.75 | 0 |
| 12:54 PM | $83.89 | Up $0.00 | $83.89 | $83.75 | 0 |
| 12:54 PM | $83.89 | Up $0.00 | $83.89 | $83.75 | 0 |
| 12:54 PM | $83.89 | Up $0.00 | $83.89 | $83.75 | 0 |
| 12:54 PM | $83.89 | Up $0.00 | $83.89 | $83.75 | 0 |
| 12:54 PM | $83.89 | Up $0.00 | $83.89 | $83.75 | 0 |
| 12:51 PM | $83.81 | Down $ -0.06 | $83.81 | $83.81 | 300 |
| 12:51 PM | $83.81 | Up $0.00 | $83.81 | $83.81 | 0 |
| 12:51 PM | $83.81 | Up $0.00 | $83.81 | $83.81 | 0 |
| 12:50 PM | $83.87 | Up $0.12 | $83.87 | $83.75 | 700 |
| 12:43 PM | $83.75 | Down $ -0.06 | $83.76 | $83.75 | 200 |
| 12:43 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 12:43 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 12:43 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 12:43 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 12:43 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 12:43 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 12:42 PM | $83.81 | Up $0.06 | $83.81 | $83.81 | 100 |
| 12:39 PM | $83.75 | Up $0.05 | $83.75 | $83.75 | 200 |
| 12:39 PM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 12:39 PM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 12:38 PM | $83.70 | Down $ -0.06 | $83.70 | $83.70 | 100 |
| 12:35 PM | $83.76 | Down $ -0.24 | $83.94 | $83.76 | 1,200 |
| 12:35 PM | $83.76 | Up $0.00 | $83.94 | $83.76 | 0 |
| 12:35 PM | $83.76 | Up $0.00 | $83.94 | $83.76 | 0 |
| 12:34 PM | $84.00 | Up $0.10 | $84.00 | $84.00 | 300 |
| 12:33 PM | $83.90 | Up $0.09 | $83.94 | $83.88 | 500 |
| 12:30 PM | $83.81 | Up $0.29 | $83.81 | $83.45 | 3,500 |
| 12:30 PM | $83.81 | Up $0.00 | $83.81 | $83.45 | 0 |
| 12:30 PM | $83.81 | Up $0.00 | $83.81 | $83.45 | 0 |
| 12:19 PM | $83.52 | Up $0.12 | $83.52 | $83.46 | 200 |
| 12:19 PM | $83.52 | Up $0.00 | $83.52 | $83.46 | 0 |
| 12:19 PM | $83.52 | Up $0.00 | $83.52 | $83.46 | 0 |
| 12:19 PM | $83.52 | Up $0.00 | $83.52 | $83.46 | 0 |
| 12:19 PM | $83.52 | Up $0.00 | $83.52 | $83.46 | 0 |
| 12:19 PM | $83.52 | Up $0.00 | $83.52 | $83.46 | 0 |
| 12:19 PM | $83.52 | Up $0.00 | $83.52 | $83.46 | 0 |
| 12:19 PM | $83.52 | Up $0.00 | $83.52 | $83.46 | 0 |
| 12:19 PM | $83.52 | Up $0.00 | $83.52 | $83.46 | 0 |
| 12:19 PM | $83.52 | Up $0.00 | $83.52 | $83.46 | 0 |
| 12:19 PM | $83.52 | Up $0.00 | $83.52 | $83.46 | 0 |
| 12:18 PM | $83.40 | Down $ -0.24 | $83.60 | $83.40 | 600 |
| 12:13 PM | $83.64 | Up $0.22 | $83.64 | $83.48 | 600 |
| 12:13 PM | $83.64 | Up $0.00 | $83.64 | $83.48 | 0 |
| 12:13 PM | $83.64 | Up $0.00 | $83.64 | $83.48 | 0 |
| 12:13 PM | $83.64 | Up $0.00 | $83.64 | $83.48 | 0 |
| 12:13 PM | $83.64 | Up $0.00 | $83.64 | $83.48 | 0 |
| 12:12 PM | $83.42 | Down $ -0.23 | $83.59 | $83.42 | 500 |
| 12:07 PM | $83.65 | Down $ -0.05 | $83.65 | $83.65 | 300 |
| 12:07 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 12:07 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 12:07 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 12:07 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 12:06 PM | $83.70 | Up $0.05 | $83.71 | $83.70 | 800 |
| 12:02 PM | $83.65 | Down $ -0.05 | $83.66 | $83.60 | 1,200 |
| 12:02 PM | $83.65 | Up $0.00 | $83.66 | $83.60 | 0 |
| 12:02 PM | $83.65 | Up $0.00 | $83.66 | $83.60 | 0 |
| 12:02 PM | $83.65 | Up $0.00 | $83.66 | $83.60 | 0 |
| 12:01 PM | $83.70 | Down $ -0.04 | $83.78 | $83.70 | 1,100 |
| 12:00 PM | $83.74 | Up $0.42 | $83.75 | $83.26 | 2,100 |
| 11:58 AM | $83.32 | Down $ -0.14 | $83.45 | $83.20 | 1,300 |
| 11:58 AM | $83.32 | Up $0.00 | $83.45 | $83.20 | 0 |
| 11:57 AM | $83.46 | Up $0.44 | $83.55 | $83.32 | 1,300 |
| 11:48 AM | $83.01 | Down $ -0.77 | $83.67 | $83.01 | 2,500 |
| 11:48 AM | $83.01 | Up $0.00 | $83.67 | $83.01 | 0 |
| 11:48 AM | $83.01 | Up $0.00 | $83.67 | $83.01 | 0 |
| 11:48 AM | $83.01 | Up $0.00 | $83.67 | $83.01 | 0 |
| 11:48 AM | $83.01 | Up $0.00 | $83.67 | $83.01 | 0 |
| 11:48 AM | $83.01 | Up $0.00 | $83.67 | $83.01 | 0 |
| 11:48 AM | $83.01 | Up $0.00 | $83.67 | $83.01 | 0 |
| 11:48 AM | $83.01 | Up $0.00 | $83.67 | $83.01 | 0 |
| 11:48 AM | $83.01 | Up $0.00 | $83.67 | $83.01 | 0 |
| 11:47 AM | $83.78 | Down $ -0.12 | $83.78 | $83.78 | 100 |
| 11:32 AM | $83.90 | Up $0.23 | $83.90 | $83.90 | 100 |
| 11:32 AM | $83.90 | Up $0.00 | $83.90 | $83.90 | 0 |
| 11:32 AM | $83.90 | Up $0.00 | $83.90 | $83.90 | 0 |
| 11:32 AM | $83.90 | Up $0.00 | $83.90 | $83.90 | 0 |
| 11:32 AM | $83.90 | Up $0.00 | $83.90 | $83.90 | 0 |
| 11:32 AM | $83.90 | Up $0.00 | $83.90 | $83.90 | 0 |
| 11:32 AM | $83.90 | Up $0.00 | $83.90 | $83.90 | 0 |
| 11:32 AM | $83.90 | Up $0.00 | $83.90 | $83.90 | 0 |
| 11:32 AM | $83.90 | Up $0.00 | $83.90 | $83.90 | 0 |
| 11:32 AM | $83.90 | Up $0.00 | $83.90 | $83.90 | 0 |
| 11:32 AM | $83.90 | Up $0.00 | $83.90 | $83.90 | 0 |
| 11:32 AM | $83.90 | Up $0.00 | $83.90 | $83.90 | 0 |
| 11:32 AM | $83.90 | Up $0.00 | $83.90 | $83.90 | 0 |
| 11:32 AM | $83.90 | Up $0.00 | $83.90 | $83.90 | 0 |
| 11:32 AM | $83.90 | Up $0.00 | $83.90 | $83.90 | 0 |
| 11:11 AM | $83.68 | Down $ -0.27 | $83.95 | $83.68 | 200 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:11 AM | $83.68 | Up $0.00 | $83.95 | $83.68 | 0 |
| 11:08 AM | $83.94 | Up $0.00 | $83.94 | $83.94 | 100 |
| 11:08 AM | $83.94 | Up $0.00 | $83.94 | $83.94 | 0 |
| 11:08 AM | $83.94 | Up $0.00 | $83.94 | $83.94 | 0 |
| 11:07 AM | $83.94 | Down $ -0.25 | $83.94 | $83.94 | 100 |
| 10:58 AM | $84.19 | Up $0.14 | $84.19 | $84.19 | 100 |
| 10:58 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:58 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:58 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:58 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:58 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:58 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:58 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:58 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:51 AM | $84.05 | Down $ -0.17 | $84.05 | $84.05 | 100 |
| 10:51 AM | $84.05 | Up $0.00 | $84.05 | $84.05 | 0 |
| 10:51 AM | $84.05 | Up $0.00 | $84.05 | $84.05 | 0 |
| 10:51 AM | $84.05 | Up $0.00 | $84.05 | $84.05 | 0 |
| 10:51 AM | $84.05 | Up $0.00 | $84.05 | $84.05 | 0 |
| 10:51 AM | $84.05 | Up $0.00 | $84.05 | $84.05 | 0 |
| 10:51 AM | $84.05 | Up $0.00 | $84.05 | $84.05 | 0 |
| 10:46 AM | $84.22 | Up $0.97 | $84.22 | $84.22 | 100 |
| 10:46 AM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 10:46 AM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 10:46 AM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 10:46 AM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 10:42 AM | $83.25 | Up $0.16 | $83.25 | $83.24 | 1,200 |
| 10:42 AM | $83.25 | Up $0.00 | $83.25 | $83.24 | 0 |
| 10:42 AM | $83.25 | Up $0.00 | $83.25 | $83.24 | 0 |
| 10:42 AM | $83.25 | Up $0.00 | $83.25 | $83.24 | 0 |
| 10:40 AM | $83.09 | Up $0.02 | $83.09 | $83.08 | 700 |
| 10:40 AM | $83.09 | Up $0.00 | $83.09 | $83.08 | 0 |
| 10:32 AM | $83.07 | Up $0.33 | $83.07 | $83.07 | 100 |
| 10:32 AM | $83.07 | Up $0.00 | $83.07 | $83.07 | 0 |
| 10:32 AM | $83.07 | Up $0.00 | $83.07 | $83.07 | 0 |
| 10:32 AM | $83.07 | Up $0.00 | $83.07 | $83.07 | 0 |
| 10:32 AM | $83.07 | Up $0.00 | $83.07 | $83.07 | 0 |
| 10:32 AM | $83.07 | Up $0.00 | $83.07 | $83.07 | 0 |
| 10:32 AM | $83.07 | Up $0.00 | $83.07 | $83.07 | 0 |
| 10:32 AM | $83.07 | Up $0.00 | $83.07 | $83.07 | 0 |
| 10:28 AM | $82.74 | Up $0.03 | $82.74 | $82.74 | 100 |
| 10:28 AM | $82.74 | Up $0.00 | $82.74 | $82.74 | 0 |
| 10:28 AM | $82.74 | Up $0.00 | $82.74 | $82.74 | 0 |
| 10:28 AM | $82.74 | Up $0.00 | $82.74 | $82.74 | 0 |
| 10:27 AM | $82.71 | Up $0.20 | $82.71 | $82.71 | 100 |
| 10:23 AM | $82.50 | Up $0.17 | $82.50 | $82.33 | 500 |
| 10:23 AM | $82.50 | Up $0.00 | $82.50 | $82.33 | 0 |
| 10:23 AM | $82.50 | Up $0.00 | $82.50 | $82.33 | 0 |
| 10:23 AM | $82.50 | Up $0.00 | $82.50 | $82.33 | 0 |
| 09:58 AM | $82.33 | Down $ -0.03 | $82.33 | $82.33 | 100 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:58 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 09:53 AM | $82.36 | Up $0.76 | $82.36 | $81.78 | 1,900 |
| 09:53 AM | $82.36 | Up $0.00 | $82.36 | $81.78 | 0 |
| 09:53 AM | $82.36 | Up $0.00 | $82.36 | $81.78 | 0 |
| 09:53 AM | $82.36 | Up $0.00 | $82.36 | $81.78 | 0 |
| 09:53 AM | $82.36 | Up $0.00 | $82.36 | $81.78 | 0 |
| 09:52 AM | $81.60 | Up $0.24 | $81.60 | $81.60 | 100 |
| 09:40 AM | $81.36 | Up $0.00 | $81.36 | $81.36 | 1,000 |
| 09:40 AM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 09:40 AM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 09:40 AM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 09:40 AM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 09:40 AM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 09:40 AM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 09:40 AM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 09:40 AM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 09:40 AM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 09:40 AM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 09:40 AM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 09:36 AM | $81.36 | Down $ -0.27 | $81.40 | $81.36 | 500 |
| 09:36 AM | $81.36 | Up $0.00 | $81.40 | $81.36 | 0 |
| 09:36 AM | $81.36 | Up $0.00 | $81.40 | $81.36 | 0 |
| 09:36 AM | $81.36 | Up $0.00 | $81.40 | $81.36 | 0 |
| 09:30 AM | $81.63 | Down $ -0.30 | $81.63 | $81.63 | 500 |
| 09:30 AM | $81.63 | Up $0.00 | $81.63 | $81.63 | 0 |
| 09:30 AM | $81.63 | Up $0.00 | $81.63 | $81.63 | 0 |
| 09:30 AM | $81.63 | Up $0.00 | $81.63 | $81.63 | 0 |
| 09:30 AM | $81.63 | Up $0.00 | $81.63 | $81.63 | 0 |
| 09:30 AM | $81.63 | Up $0.00 | $81.63 | $81.63 | 0 |
| Previous close | $81.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/10/2026 | $81.93 | $83.79 | $84.51 | $81.32 | 210,700 |
| 21/10/2026 | $87.96 | $87.03 | $88.67 | $86.96 | 37,800 |
| 20/10/2026 | $86.81 | $87.03 | $87.90 | $86.69 | 45,900 |
| 19/10/2026 | $89.82 | $89.72 | $90.23 | $89.11 | 74,300 |
| 16/10/2026 | $90.37 | $90.76 | $90.98 | $89.41 | 67,800 |
| 15/10/2026 | $89.25 | $86.21 | $89.77 | $85.57 | 99,700 |
| 14/10/2026 | $89.81 | $89.53 | $90.65 | $88.75 | 89,900 |
| 13/10/2026 | $90.60 | $88.89 | $91.98 | $88.89 | 49,900 |
| 09/10/2026 | $90.55 | $90.42 | $91.54 | $90.39 | 56,100 |
| 08/10/2026 | $91.50 | $91.76 | $91.99 | $90.77 | 69,300 |
| 07/10/2026 | $93.15 | $91.43 | $94.38 | $91.41 | 77,300 |
| 06/10/2026 | $96.91 | $97.54 | $97.56 | $96.19 | 107,000 |
| 05/10/2026 | $97.56 | $98.82 | $98.99 | $97.09 | 74,400 |
| 02/10/2026 | $100.73 | $100.21 | $102.12 | $100.18 | 77,300 |
| 01/10/2026 | $98.28 | $97.10 | $98.38 | $96.65 | 74,700 |
| 30/09/2026 | $96.20 | $96.35 | $97.18 | $96.00 | 43,500 |
| 29/09/2026 | $94.60 | $94.42 | $94.99 | $93.79 | 93,800 |
| 28/09/2026 | $91.28 | $91.35 | $91.93 | $91.13 | 48,400 |
| 25/09/2026 | $92.03 | $90.70 | $92.05 | $90.51 | 52,500 |
| 24/09/2026 | $91.77 | $90.32 | $91.85 | $90.30 | 86,900 |
| 23/09/2026 | $91.19 | $91.71 | $92.03 | $90.78 | 54,600 |
| 22/09/2026 | $90.43 | $91.08 | $91.31 | $89.85 | 111,000 |
| 21/09/2026 | $88.10 | $88.08 | $88.49 | $87.10 | 36,100 |
| 18/09/2026 | $86.34 | $85.86 | $86.66 | $85.81 | 120,100 |
| 17/09/2026 | $86.54 | $87.04 | $87.18 | $85.61 | 32,100 |
| 16/09/2026 | $86.16 | $86.04 | $86.96 | $85.62 | 92,600 |
| 15/09/2026 | $83.99 | $84.19 | $84.33 | $83.69 | 77,900 |
| 14/09/2026 | $83.88 | $83.49 | $84.18 | $83.44 | 72,100 |
| 11/09/2026 | $84.26 | $85.09 | $85.29 | $84.20 | 42,200 |
| 10/09/2026 | $84.09 | $85.39 | $85.66 | $83.58 | 43,800 |
Graphs are not available, please refer to the detailed table