Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
43.70 Up 1.10 (2.52 %)
Delayed : 2025/05/13 04:00:08
- Previous close $42.60
- Opening $43.22
- Today High $44.40
- Today Low $43.22
- Price Bid $42.30
- Price Ask $42.30
- 52 Weeks High $44.40
- 52 Weeks Low $33.62
- Size Bid 1
- Size Ask 5
- Volume 109,595
Fundamentals
- P/E Ratio : 21.76
- Earnings/Share : 1.42
- Dividends/Share : $0.19
- Current Div. Yield : 1.72
- Market Cap (M) : 1,474.97
- Shares Out (M) : 33.75
- Exchange : XTSE
- Ex Dividend Date : 2025/06/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.70 | Down $ -0.03 | $43.70 | $43.70 | 8,700 |
| 03:59 PM | $43.73 | Up $0.02 | $43.75 | $43.68 | 400 |
| 03:58 PM | $43.71 | Down $ -0.01 | $43.71 | $43.71 | 300 |
| 03:56 PM | $43.72 | Down $ -0.02 | $43.72 | $43.72 | 200 |
| 03:56 PM | $43.72 | Up $0.00 | $43.72 | $43.72 | 0 |
| 03:55 PM | $43.74 | Down $ -0.02 | $43.74 | $43.74 | 100 |
| 03:54 PM | $43.76 | Up $0.00 | $43.76 | $43.76 | 100 |
| 03:53 PM | $43.76 | Up $0.01 | $43.76 | $43.76 | 100 |
| 03:52 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 100 |
| 03:51 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 200 |
| 03:50 PM | $43.75 | Up $0.06 | $43.75 | $43.74 | 400 |
| 03:49 PM | $43.69 | Down $ -0.02 | $43.73 | $43.69 | 800 |
| 03:45 PM | $43.71 | Up $0.02 | $43.71 | $43.67 | 400 |
| 03:45 PM | $43.71 | Up $0.00 | $43.71 | $43.67 | 0 |
| 03:45 PM | $43.71 | Up $0.00 | $43.71 | $43.67 | 0 |
| 03:45 PM | $43.71 | Up $0.00 | $43.71 | $43.67 | 0 |
| 03:43 PM | $43.69 | Down $ -0.02 | $43.69 | $43.69 | 100 |
| 03:43 PM | $43.69 | Up $0.00 | $43.69 | $43.69 | 0 |
| 03:38 PM | $43.71 | Down $ -0.03 | $43.71 | $43.71 | 200 |
| 03:38 PM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 03:38 PM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 03:38 PM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 03:38 PM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 03:35 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 100 |
| 03:35 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 03:35 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 03:31 PM | $43.74 | Up $0.03 | $43.74 | $43.74 | 100 |
| 03:31 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 03:31 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 03:31 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 03:23 PM | $43.71 | Down $ -0.06 | $43.76 | $43.71 | 900 |
| 03:23 PM | $43.71 | Up $0.00 | $43.76 | $43.71 | 0 |
| 03:23 PM | $43.71 | Up $0.00 | $43.76 | $43.71 | 0 |
| 03:23 PM | $43.71 | Up $0.00 | $43.76 | $43.71 | 0 |
| 03:23 PM | $43.71 | Up $0.00 | $43.76 | $43.71 | 0 |
| 03:23 PM | $43.71 | Up $0.00 | $43.76 | $43.71 | 0 |
| 03:23 PM | $43.71 | Up $0.00 | $43.76 | $43.71 | 0 |
| 03:23 PM | $43.71 | Up $0.00 | $43.76 | $43.71 | 0 |
| 03:18 PM | $43.77 | Up $0.00 | $43.77 | $43.77 | 700 |
| 03:18 PM | $43.77 | Up $0.00 | $43.77 | $43.77 | 0 |
| 03:18 PM | $43.77 | Up $0.00 | $43.77 | $43.77 | 0 |
| 03:18 PM | $43.77 | Up $0.00 | $43.77 | $43.77 | 0 |
| 03:18 PM | $43.77 | Up $0.00 | $43.77 | $43.77 | 0 |
| 03:17 PM | $43.77 | Up $0.02 | $43.77 | $43.77 | 1,700 |
| 02:33 PM | $43.75 | Down $ -0.01 | $43.75 | $43.75 | 100 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 02:32 PM | $43.76 | Down $ -0.05 | $43.77 | $43.76 | 400 |
| 02:30 PM | $43.81 | Down $ -0.03 | $43.81 | $43.81 | 100 |
| 02:30 PM | $43.81 | Up $0.00 | $43.81 | $43.81 | 0 |
| 02:28 PM | $43.84 | Up $0.01 | $43.84 | $43.84 | 100 |
| 02:28 PM | $43.84 | Up $0.00 | $43.84 | $43.84 | 0 |
| 02:27 PM | $43.83 | Up $0.08 | $43.83 | $43.76 | 1,100 |
| 02:26 PM | $43.75 | Up $0.13 | $43.75 | $43.66 | 1,200 |
| 02:16 PM | $43.62 | Down $ -0.01 | $43.62 | $43.62 | 500 |
| 02:16 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 02:16 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 02:16 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 02:16 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 02:16 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 02:16 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 02:16 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 02:16 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 02:16 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 02:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 100 |
| 02:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 0 |
| 02:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 0 |
| 02:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 0 |
| 02:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 0 |
| 02:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 0 |
| 02:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 0 |
| 02:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 0 |
| 02:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 0 |
| 02:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 0 |
| 02:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 0 |
| 02:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 0 |
| 02:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 0 |
| 02:02 PM | $43.63 | Up $0.02 | $43.63 | $43.63 | 100 |
| 01:50 PM | $43.61 | Down $ -0.12 | $43.67 | $43.61 | 400 |
| 01:50 PM | $43.61 | Up $0.00 | $43.67 | $43.61 | 0 |
| 01:50 PM | $43.61 | Up $0.00 | $43.67 | $43.61 | 0 |
| 01:50 PM | $43.61 | Up $0.00 | $43.67 | $43.61 | 0 |
| 01:50 PM | $43.61 | Up $0.00 | $43.67 | $43.61 | 0 |
| 01:50 PM | $43.61 | Up $0.00 | $43.67 | $43.61 | 0 |
| 01:50 PM | $43.61 | Up $0.00 | $43.67 | $43.61 | 0 |
| 01:50 PM | $43.61 | Up $0.00 | $43.67 | $43.61 | 0 |
| 01:50 PM | $43.61 | Up $0.00 | $43.67 | $43.61 | 0 |
| 01:50 PM | $43.61 | Up $0.00 | $43.67 | $43.61 | 0 |
| 01:50 PM | $43.61 | Up $0.00 | $43.67 | $43.61 | 0 |
| 01:50 PM | $43.61 | Up $0.00 | $43.67 | $43.61 | 0 |
| 01:34 PM | $43.73 | Down $ -0.01 | $43.75 | $43.73 | 500 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:34 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 0 |
| 01:32 PM | $43.74 | Up $0.01 | $43.80 | $43.74 | 1,200 |
| 01:32 PM | $43.74 | Up $0.00 | $43.80 | $43.74 | 0 |
| 01:19 PM | $43.73 | Up $0.01 | $43.73 | $43.73 | 100 |
| 01:19 PM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 01:19 PM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 01:19 PM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 01:19 PM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 01:19 PM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 01:19 PM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 01:19 PM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 01:19 PM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 01:19 PM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 01:19 PM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 01:19 PM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 01:19 PM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 01:11 PM | $43.72 | Down $ -0.04 | $43.72 | $43.72 | 200 |
| 01:11 PM | $43.72 | Up $0.00 | $43.72 | $43.72 | 0 |
| 01:11 PM | $43.72 | Up $0.00 | $43.72 | $43.72 | 0 |
| 01:11 PM | $43.72 | Up $0.00 | $43.72 | $43.72 | 0 |
| 01:11 PM | $43.72 | Up $0.00 | $43.72 | $43.72 | 0 |
| 01:11 PM | $43.72 | Up $0.00 | $43.72 | $43.72 | 0 |
| 01:11 PM | $43.72 | Up $0.00 | $43.72 | $43.72 | 0 |
| 01:11 PM | $43.72 | Up $0.00 | $43.72 | $43.72 | 0 |
| 01:08 PM | $43.76 | Down $ -0.18 | $43.92 | $43.76 | 500 |
| 01:08 PM | $43.76 | Up $0.00 | $43.92 | $43.76 | 0 |
| 01:08 PM | $43.76 | Up $0.00 | $43.92 | $43.76 | 0 |
| 12:47 PM | $43.94 | Up $0.02 | $43.94 | $43.92 | 700 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:47 PM | $43.94 | Up $0.00 | $43.94 | $43.92 | 0 |
| 12:21 PM | $43.92 | Down $ -0.04 | $43.92 | $43.89 | 400 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:21 PM | $43.92 | Up $0.00 | $43.92 | $43.89 | 0 |
| 12:20 PM | $43.96 | Up $0.05 | $43.96 | $43.91 | 300 |
| 12:15 PM | $43.91 | Up $0.10 | $43.91 | $43.91 | 100 |
| 12:15 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 0 |
| 12:15 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 0 |
| 12:15 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 0 |
| 12:15 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 0 |
| 12:08 PM | $43.81 | Up $0.07 | $43.81 | $43.81 | 100 |
| 12:08 PM | $43.81 | Up $0.00 | $43.81 | $43.81 | 0 |
| 12:08 PM | $43.81 | Up $0.00 | $43.81 | $43.81 | 0 |
| 12:08 PM | $43.81 | Up $0.00 | $43.81 | $43.81 | 0 |
| 12:08 PM | $43.81 | Up $0.00 | $43.81 | $43.81 | 0 |
| 12:08 PM | $43.81 | Up $0.00 | $43.81 | $43.81 | 0 |
| 12:08 PM | $43.81 | Up $0.00 | $43.81 | $43.81 | 0 |
| 12:07 PM | $43.74 | Up $0.09 | $43.74 | $43.74 | 100 |
| 11:54 AM | $43.65 | Up $0.03 | $43.65 | $43.65 | 1,400 |
| 11:54 AM | $43.65 | Up $0.00 | $43.65 | $43.65 | 0 |
| 11:54 AM | $43.65 | Up $0.00 | $43.65 | $43.65 | 0 |
| 11:54 AM | $43.65 | Up $0.00 | $43.65 | $43.65 | 0 |
| 11:54 AM | $43.65 | Up $0.00 | $43.65 | $43.65 | 0 |
| 11:54 AM | $43.65 | Up $0.00 | $43.65 | $43.65 | 0 |
| 11:54 AM | $43.65 | Up $0.00 | $43.65 | $43.65 | 0 |
| 11:54 AM | $43.65 | Up $0.00 | $43.65 | $43.65 | 0 |
| 11:54 AM | $43.65 | Up $0.00 | $43.65 | $43.65 | 0 |
| 11:54 AM | $43.65 | Up $0.00 | $43.65 | $43.65 | 0 |
| 11:54 AM | $43.65 | Up $0.00 | $43.65 | $43.65 | 0 |
| 11:54 AM | $43.65 | Up $0.00 | $43.65 | $43.65 | 0 |
| 11:54 AM | $43.65 | Up $0.00 | $43.65 | $43.65 | 0 |
| 11:51 AM | $43.62 | Up $0.13 | $43.62 | $43.53 | 900 |
| 11:51 AM | $43.62 | Up $0.00 | $43.62 | $43.53 | 0 |
| 11:51 AM | $43.62 | Up $0.00 | $43.62 | $43.53 | 0 |
| 11:29 AM | $43.49 | Down $ -0.06 | $43.53 | $43.49 | 200 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:29 AM | $43.49 | Up $0.00 | $43.53 | $43.49 | 0 |
| 11:24 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 100 |
| 11:24 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:24 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:24 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:24 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:21 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 200 |
| 11:21 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:21 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:09 AM | $43.55 | Down $ -0.06 | $43.55 | $43.55 | 200 |
| 11:09 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:09 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:09 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:09 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:09 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:09 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:09 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:09 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:09 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:09 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:09 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:07 AM | $43.61 | Down $ -0.06 | $43.62 | $43.61 | 300 |
| 11:07 AM | $43.61 | Up $0.00 | $43.62 | $43.61 | 0 |
| 11:02 AM | $43.67 | Up $0.02 | $43.67 | $43.65 | 500 |
| 11:02 AM | $43.67 | Up $0.00 | $43.67 | $43.65 | 0 |
| 11:02 AM | $43.67 | Up $0.00 | $43.67 | $43.65 | 0 |
| 11:02 AM | $43.67 | Up $0.00 | $43.67 | $43.65 | 0 |
| 11:02 AM | $43.67 | Up $0.00 | $43.67 | $43.65 | 0 |
| 10:59 AM | $43.65 | Up $0.12 | $43.77 | $43.65 | 55,700 |
| 10:59 AM | $43.65 | Up $0.00 | $43.77 | $43.65 | 0 |
| 10:59 AM | $43.65 | Up $0.00 | $43.77 | $43.65 | 0 |
| 10:43 AM | $43.53 | Up $0.08 | $43.53 | $43.52 | 200 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:43 AM | $43.53 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:39 AM | $43.45 | Up $0.07 | $43.45 | $43.45 | 100 |
| 10:39 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 10:39 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 10:39 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 10:36 AM | $43.38 | Down $ -0.04 | $43.43 | $43.38 | 200 |
| 10:36 AM | $43.38 | Up $0.00 | $43.43 | $43.38 | 0 |
| 10:36 AM | $43.38 | Up $0.00 | $43.43 | $43.38 | 0 |
| 10:35 AM | $43.42 | Up $0.00 | $43.48 | $43.42 | 300 |
| 10:34 AM | $43.42 | Down $ -0.06 | $43.43 | $43.42 | 300 |
| 10:32 AM | $43.48 | Up $0.07 | $43.48 | $43.32 | 1,200 |
| 10:32 AM | $43.48 | Up $0.00 | $43.48 | $43.32 | 0 |
| 10:28 AM | $43.41 | Down $ -0.10 | $43.43 | $43.41 | 300 |
| 10:28 AM | $43.41 | Up $0.00 | $43.43 | $43.41 | 0 |
| 10:28 AM | $43.41 | Up $0.00 | $43.43 | $43.41 | 0 |
| 10:28 AM | $43.41 | Up $0.00 | $43.43 | $43.41 | 0 |
| 10:25 AM | $43.51 | Down $ -0.01 | $43.51 | $43.46 | 300 |
| 10:25 AM | $43.51 | Up $0.00 | $43.51 | $43.46 | 0 |
| 10:25 AM | $43.51 | Up $0.00 | $43.51 | $43.46 | 0 |
| 10:22 AM | $43.52 | Down $ -0.09 | $43.55 | $43.52 | 500 |
| 10:22 AM | $43.52 | Up $0.00 | $43.55 | $43.52 | 0 |
| 10:22 AM | $43.52 | Up $0.00 | $43.55 | $43.52 | 0 |
| 10:16 AM | $43.61 | Down $ -0.04 | $43.61 | $43.61 | 100 |
| 10:16 AM | $43.61 | Up $0.00 | $43.61 | $43.61 | 0 |
| 10:16 AM | $43.61 | Up $0.00 | $43.61 | $43.61 | 0 |
| 10:16 AM | $43.61 | Up $0.00 | $43.61 | $43.61 | 0 |
| 10:16 AM | $43.61 | Up $0.00 | $43.61 | $43.61 | 0 |
| 10:16 AM | $43.61 | Up $0.00 | $43.61 | $43.61 | 0 |
| 10:14 AM | $43.65 | Down $ -0.04 | $43.65 | $43.65 | 100 |
| 10:14 AM | $43.65 | Up $0.00 | $43.65 | $43.65 | 0 |
| 10:13 AM | $43.69 | Up $0.04 | $43.69 | $43.69 | 200 |
| 10:12 AM | $43.65 | Down $ -0.04 | $43.66 | $43.65 | 200 |
| 10:07 AM | $43.69 | Down $ -0.08 | $43.70 | $43.69 | 200 |
| 10:07 AM | $43.69 | Up $0.00 | $43.70 | $43.69 | 0 |
| 10:07 AM | $43.69 | Up $0.00 | $43.70 | $43.69 | 0 |
| 10:07 AM | $43.69 | Up $0.00 | $43.70 | $43.69 | 0 |
| 10:07 AM | $43.69 | Up $0.00 | $43.70 | $43.69 | 0 |
| 10:02 AM | $43.77 | Up $0.05 | $43.77 | $43.76 | 400 |
| 10:02 AM | $43.77 | Up $0.00 | $43.77 | $43.76 | 0 |
| 10:02 AM | $43.77 | Up $0.00 | $43.77 | $43.76 | 0 |
| 10:02 AM | $43.77 | Up $0.00 | $43.77 | $43.76 | 0 |
| 10:02 AM | $43.77 | Up $0.00 | $43.77 | $43.76 | 0 |
| 10:01 AM | $43.71 | Up $0.00 | $43.71 | $43.71 | 200 |
| 09:55 AM | $43.71 | Up $0.06 | $43.77 | $43.61 | 2,000 |
| 09:55 AM | $43.71 | Up $0.00 | $43.77 | $43.61 | 0 |
| 09:55 AM | $43.71 | Up $0.00 | $43.77 | $43.61 | 0 |
| 09:55 AM | $43.71 | Up $0.00 | $43.77 | $43.61 | 0 |
| 09:55 AM | $43.71 | Up $0.00 | $43.77 | $43.61 | 0 |
| 09:55 AM | $43.71 | Up $0.00 | $43.77 | $43.61 | 0 |
| 09:54 AM | $43.65 | Down $ -0.12 | $43.72 | $43.65 | 700 |
| 09:52 AM | $43.77 | Down $ -0.05 | $43.77 | $43.77 | 700 |
| 09:52 AM | $43.77 | Up $0.00 | $43.77 | $43.77 | 0 |
| 09:47 AM | $43.82 | Up $0.14 | $43.82 | $43.65 | 10,200 |
| 09:47 AM | $43.82 | Up $0.00 | $43.82 | $43.65 | 0 |
| 09:47 AM | $43.82 | Up $0.00 | $43.82 | $43.65 | 0 |
| 09:47 AM | $43.82 | Up $0.00 | $43.82 | $43.65 | 0 |
| 09:47 AM | $43.82 | Up $0.00 | $43.82 | $43.65 | 0 |
| 09:45 AM | $43.68 | Up $0.06 | $43.68 | $43.68 | 100 |
| 09:45 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 09:44 AM | $43.62 | Up $0.05 | $43.62 | $43.51 | 800 |
| 09:43 AM | $43.57 | Down $ -0.06 | $43.57 | $43.57 | 100 |
| 09:42 AM | $43.63 | Down $ -0.12 | $43.69 | $43.57 | 500 |
| 09:40 AM | $43.75 | Up $0.00 | $43.81 | $43.75 | 400 |
| 09:40 AM | $43.75 | Up $0.00 | $43.81 | $43.75 | 0 |
| 09:37 AM | $43.75 | Down $ -0.09 | $43.84 | $43.75 | 500 |
| 09:37 AM | $43.75 | Up $0.00 | $43.84 | $43.75 | 0 |
| 09:37 AM | $43.75 | Up $0.00 | $43.84 | $43.75 | 0 |
| 09:36 AM | $43.84 | Down $ -0.56 | $43.84 | $43.84 | 100 |
| 09:33 AM | $44.40 | Up $0.36 | $44.40 | $44.13 | 2,800 |
| 09:33 AM | $44.40 | Up $0.00 | $44.40 | $44.13 | 0 |
| 09:33 AM | $44.40 | Up $0.00 | $44.40 | $44.13 | 0 |
| 09:30 AM | $44.04 | Up $1.44 | $44.04 | $43.22 | 1,100 |
| 09:30 AM | $44.04 | Up $0.00 | $44.04 | $43.22 | 0 |
| 09:30 AM | $44.04 | Up $0.00 | $44.04 | $43.22 | 0 |
| Previous close | $42.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/05/2025 | $43.70 | $43.74 | $43.96 | $43.61 | 23,900 |
| 09/05/2025 | $42.60 | $42.45 | $42.64 | $42.17 | 76,100 |
| 08/05/2025 | $42.57 | $42.45 | $42.74 | $42.27 | 44,700 |
| 07/05/2025 | $41.30 | $41.23 | $41.32 | $40.78 | 70,300 |
| 06/05/2025 | $40.52 | $40.75 | $40.82 | $40.39 | 23,300 |
| 05/05/2025 | $40.39 | $40.67 | $40.83 | $40.37 | 17,100 |
| 02/05/2025 | $40.44 | $39.79 | $40.46 | $39.79 | 29,900 |
| 01/05/2025 | $39.38 | $39.19 | $40.00 | $39.06 | 53,100 |
| 30/04/2025 | $39.28 | $38.83 | $39.32 | $38.38 | 95,100 |
| 29/04/2025 | $36.90 | $37.22 | $37.33 | $36.87 | 25,400 |
| 28/04/2025 | $37.26 | $37.09 | $37.44 | $36.91 | 23,300 |
| 25/04/2025 | $37.18 | $36.98 | $37.29 | $36.95 | 28,200 |
| 24/04/2025 | $37.85 | $37.33 | $37.99 | $37.30 | 55,600 |
| 23/04/2025 | $37.05 | $37.04 | $37.42 | $36.82 | 42,500 |
| 22/04/2025 | $36.58 | $36.55 | $36.81 | $36.36 | 32,300 |
| 21/04/2025 | $36.51 | $36.24 | $36.57 | $36.00 | 33,000 |
| 17/04/2025 | $36.48 | $36.76 | $36.76 | $36.07 | 56,000 |
| 16/04/2025 | $37.32 | $37.14 | $37.40 | $36.79 | 39,700 |
| 15/04/2025 | $37.14 | $37.22 | $37.24 | $36.70 | 30,400 |
| 14/04/2025 | $36.63 | $36.52 | $36.86 | $36.41 | 24,600 |
| 11/04/2025 | $36.50 | $36.00 | $36.61 | $35.95 | 37,900 |
| 10/04/2025 | $35.62 | $36.02 | $36.23 | $35.00 | 67,100 |
| 09/04/2025 | $37.87 | $34.67 | $38.39 | $34.65 | 56,700 |
| 08/04/2025 | $34.82 | $35.61 | $35.66 | $34.33 | 64,600 |
| 07/04/2025 | $35.46 | $35.57 | $36.00 | $35.09 | 60,600 |
| 04/04/2025 | $35.59 | $36.07 | $36.33 | $35.41 | 63,700 |
| 03/04/2025 | $37.46 | $38.22 | $38.24 | $37.42 | 75,100 |
| 02/04/2025 | $39.49 | $39.58 | $39.76 | $38.94 | 45,200 |
| 01/04/2025 | $39.13 | $39.34 | $39.41 | $38.79 | 34,300 |
| 31/03/2025 | $38.86 | $38.53 | $39.20 | $38.43 | 37,800 |
Graphs are not available, please refer to the detailed table