Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
73.11 Down -0.98 (-1.34 %)
Delayed : 2026/02/27 17:40:00
- Previous close $74.09
- Opening $73.41
- Today High $73.95
- Today Low $72.51
- Price Bid $72.80
- Price Ask $72.80
- 52 Weeks High $82.57
- 52 Weeks Low $33.62
- Size Bid 1
- Size Ask 1
- Volume 276,503
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $73.11 | Up $0.12 | $73.11 | $73.11 | 172,800 |
| 03:59 PM | $72.99 | Up $0.00 | $73.19 | $72.96 | 7,700 |
| 03:58 PM | $72.99 | Down $ -0.10 | $73.10 | $72.99 | 2,700 |
| 03:57 PM | $73.09 | Down $ -0.04 | $73.16 | $72.95 | 3,700 |
| 03:56 PM | $73.13 | Up $0.15 | $73.13 | $73.02 | 1,700 |
| 03:55 PM | $72.98 | Down $ -0.11 | $73.09 | $72.84 | 3,800 |
| 03:54 PM | $73.09 | Up $0.04 | $73.09 | $73.09 | 200 |
| 03:53 PM | $73.05 | Up $0.06 | $73.05 | $72.99 | 1,100 |
| 03:51 PM | $72.99 | Up $0.03 | $73.01 | $72.95 | 700 |
| 03:51 PM | $72.99 | Up $0.00 | $73.01 | $72.95 | 0 |
| 03:50 PM | $72.96 | Up $0.15 | $73.28 | $72.87 | 7,600 |
| 03:49 PM | $72.81 | Up $0.05 | $72.81 | $72.74 | 1,100 |
| 03:47 PM | $72.76 | Up $0.01 | $72.76 | $72.76 | 100 |
| 03:47 PM | $72.76 | Up $0.00 | $72.76 | $72.76 | 0 |
| 03:46 PM | $72.76 | Down $ -0.03 | $72.76 | $72.76 | 100 |
| 03:43 PM | $72.78 | Up $0.16 | $72.78 | $72.68 | 600 |
| 03:43 PM | $72.78 | Up $0.00 | $72.78 | $72.68 | 0 |
| 03:43 PM | $72.78 | Up $0.00 | $72.78 | $72.68 | 0 |
| 03:41 PM | $72.62 | Up $0.01 | $72.62 | $72.62 | 100 |
| 03:41 PM | $72.62 | Up $0.00 | $72.62 | $72.62 | 0 |
| 03:40 PM | $72.61 | Up $0.07 | $72.61 | $72.56 | 600 |
| 03:39 PM | $72.54 | Up $0.02 | $72.54 | $72.54 | 100 |
| 03:38 PM | $72.52 | Up $0.00 | $72.53 | $72.52 | 200 |
| 03:37 PM | $72.52 | Down $ -0.05 | $72.52 | $72.52 | 100 |
| 03:36 PM | $72.57 | Down $ -0.03 | $72.57 | $72.53 | 300 |
| 03:35 PM | $72.60 | Down $ -0.07 | $72.60 | $72.59 | 200 |
| 03:33 PM | $72.67 | Up $0.05 | $72.67 | $72.65 | 300 |
| 03:33 PM | $72.67 | Up $0.00 | $72.67 | $72.65 | 0 |
| 03:31 PM | $72.62 | Down $ -0.07 | $72.63 | $72.62 | 300 |
| 03:31 PM | $72.62 | Up $0.00 | $72.63 | $72.62 | 0 |
| 03:28 PM | $72.69 | Up $0.01 | $72.69 | $72.65 | 800 |
| 03:28 PM | $72.69 | Up $0.00 | $72.69 | $72.65 | 0 |
| 03:28 PM | $72.69 | Up $0.00 | $72.69 | $72.65 | 0 |
| 03:26 PM | $72.68 | Up $0.11 | $72.73 | $72.63 | 2,200 |
| 03:26 PM | $72.68 | Up $0.00 | $72.73 | $72.63 | 0 |
| 03:24 PM | $72.58 | Up $0.02 | $72.58 | $72.58 | 100 |
| 03:24 PM | $72.58 | Up $0.00 | $72.58 | $72.58 | 0 |
| 03:23 PM | $72.56 | Down $ -0.01 | $72.56 | $72.56 | 100 |
| 03:21 PM | $72.57 | Down $ -0.05 | $72.57 | $72.57 | 100 |
| 03:21 PM | $72.57 | Up $0.00 | $72.57 | $72.57 | 0 |
| 03:20 PM | $72.62 | Down $ -0.06 | $72.63 | $72.58 | 1,100 |
| 03:15 PM | $72.68 | Down $ -0.05 | $72.70 | $72.68 | 200 |
| 03:15 PM | $72.68 | Up $0.00 | $72.70 | $72.68 | 0 |
| 03:15 PM | $72.68 | Up $0.00 | $72.70 | $72.68 | 0 |
| 03:15 PM | $72.68 | Up $0.00 | $72.70 | $72.68 | 0 |
| 03:15 PM | $72.68 | Up $0.00 | $72.70 | $72.68 | 0 |
| 03:11 PM | $72.73 | Up $0.19 | $72.73 | $72.63 | 1,100 |
| 03:11 PM | $72.73 | Up $0.00 | $72.73 | $72.63 | 0 |
| 03:11 PM | $72.73 | Up $0.00 | $72.73 | $72.63 | 0 |
| 03:11 PM | $72.73 | Up $0.00 | $72.73 | $72.63 | 0 |
| 03:08 PM | $72.54 | Down $ -0.05 | $72.56 | $72.53 | 900 |
| 03:08 PM | $72.54 | Up $0.00 | $72.56 | $72.53 | 0 |
| 03:08 PM | $72.54 | Up $0.00 | $72.56 | $72.53 | 0 |
| 03:07 PM | $72.59 | Down $0.00 | $72.59 | $72.59 | 100 |
| 03:04 PM | $72.60 | Down $ -0.06 | $72.60 | $72.60 | 100 |
| 03:04 PM | $72.60 | Up $0.00 | $72.60 | $72.60 | 0 |
| 03:04 PM | $72.60 | Up $0.00 | $72.60 | $72.60 | 0 |
| 03:02 PM | $72.65 | Up $0.10 | $72.66 | $72.57 | 1,700 |
| 03:02 PM | $72.65 | Up $0.00 | $72.66 | $72.57 | 0 |
| 03:01 PM | $72.55 | Down $ -0.05 | $72.55 | $72.55 | 100 |
| 02:59 PM | $72.60 | Down $ -0.09 | $72.60 | $72.60 | 100 |
| 02:59 PM | $72.60 | Up $0.00 | $72.60 | $72.60 | 0 |
| 02:58 PM | $72.69 | Down $ -0.10 | $72.91 | $72.69 | 2,900 |
| 02:54 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 100 |
| 02:54 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 02:54 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 02:54 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 02:51 PM | $72.79 | Down $ -0.01 | $72.79 | $72.79 | 200 |
| 02:51 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 02:51 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 02:45 PM | $72.80 | Down $ -0.05 | $72.80 | $72.80 | 100 |
| 02:45 PM | $72.80 | Up $0.00 | $72.80 | $72.80 | 0 |
| 02:45 PM | $72.80 | Up $0.00 | $72.80 | $72.80 | 0 |
| 02:45 PM | $72.80 | Up $0.00 | $72.80 | $72.80 | 0 |
| 02:45 PM | $72.80 | Up $0.00 | $72.80 | $72.80 | 0 |
| 02:45 PM | $72.80 | Up $0.00 | $72.80 | $72.80 | 0 |
| 02:40 PM | $72.85 | Down $ -0.01 | $72.85 | $72.79 | 400 |
| 02:40 PM | $72.85 | Up $0.00 | $72.85 | $72.79 | 0 |
| 02:40 PM | $72.85 | Up $0.00 | $72.85 | $72.79 | 0 |
| 02:40 PM | $72.85 | Up $0.00 | $72.85 | $72.79 | 0 |
| 02:40 PM | $72.85 | Up $0.00 | $72.85 | $72.79 | 0 |
| 02:39 PM | $72.86 | Down $ -0.03 | $72.94 | $72.86 | 700 |
| 02:38 PM | $72.89 | Up $0.01 | $72.89 | $72.89 | 100 |
| 02:36 PM | $72.88 | Up $0.00 | $72.88 | $72.88 | 100 |
| 02:36 PM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 02:32 PM | $72.88 | Down $ -0.05 | $72.93 | $72.88 | 400 |
| 02:32 PM | $72.88 | Up $0.00 | $72.93 | $72.88 | 0 |
| 02:32 PM | $72.88 | Up $0.00 | $72.93 | $72.88 | 0 |
| 02:32 PM | $72.88 | Up $0.00 | $72.93 | $72.88 | 0 |
| 02:27 PM | $72.93 | Up $0.00 | $72.93 | $72.93 | 100 |
| 02:27 PM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 02:27 PM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 02:27 PM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 02:27 PM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 02:26 PM | $72.93 | Up $0.01 | $72.94 | $72.93 | 300 |
| 02:25 PM | $72.92 | Down $ -0.07 | $72.98 | $72.92 | 400 |
| 02:19 PM | $72.99 | Down $ -0.05 | $72.99 | $72.99 | 100 |
| 02:19 PM | $72.99 | Up $0.00 | $72.99 | $72.99 | 0 |
| 02:19 PM | $72.99 | Up $0.00 | $72.99 | $72.99 | 0 |
| 02:19 PM | $72.99 | Up $0.00 | $72.99 | $72.99 | 0 |
| 02:19 PM | $72.99 | Up $0.00 | $72.99 | $72.99 | 0 |
| 02:19 PM | $72.99 | Up $0.00 | $72.99 | $72.99 | 0 |
| 02:17 PM | $73.04 | Up $0.10 | $73.04 | $73.04 | 100 |
| 02:17 PM | $73.04 | Up $0.00 | $73.04 | $73.04 | 0 |
| 02:16 PM | $72.94 | Down $ -0.07 | $72.97 | $72.94 | 300 |
| 02:09 PM | $73.01 | Down $ -0.12 | $73.09 | $73.01 | 600 |
| 02:09 PM | $73.01 | Up $0.00 | $73.09 | $73.01 | 0 |
| 02:09 PM | $73.01 | Up $0.00 | $73.09 | $73.01 | 0 |
| 02:09 PM | $73.01 | Up $0.00 | $73.09 | $73.01 | 0 |
| 02:09 PM | $73.01 | Up $0.00 | $73.09 | $73.01 | 0 |
| 02:09 PM | $73.01 | Up $0.00 | $73.09 | $73.01 | 0 |
| 02:09 PM | $73.01 | Up $0.00 | $73.09 | $73.01 | 0 |
| 02:08 PM | $73.13 | Up $0.10 | $73.13 | $73.13 | 100 |
| 02:05 PM | $73.03 | Up $0.07 | $73.03 | $73.01 | 300 |
| 02:05 PM | $73.03 | Up $0.00 | $73.03 | $73.01 | 0 |
| 02:05 PM | $73.03 | Up $0.00 | $73.03 | $73.01 | 0 |
| 02:04 PM | $72.96 | Up $0.05 | $72.96 | $72.96 | 200 |
| 02:03 PM | $72.91 | Down $ -0.08 | $72.99 | $72.87 | 1,600 |
| 02:02 PM | $72.99 | Down $ -0.10 | $73.05 | $72.99 | 200 |
| 02:00 PM | $73.09 | Up $0.05 | $73.09 | $73.09 | 100 |
| 02:00 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 01:59 PM | $73.05 | Up $0.00 | $73.05 | $73.05 | 100 |
| 01:54 PM | $73.05 | Down $0.00 | $73.05 | $73.05 | 100 |
| 01:54 PM | $73.05 | Up $0.00 | $73.05 | $73.05 | 0 |
| 01:54 PM | $73.05 | Up $0.00 | $73.05 | $73.05 | 0 |
| 01:54 PM | $73.05 | Up $0.00 | $73.05 | $73.05 | 0 |
| 01:54 PM | $73.05 | Up $0.00 | $73.05 | $73.05 | 0 |
| 01:52 PM | $73.05 | Up $0.04 | $73.05 | $73.05 | 100 |
| 01:52 PM | $73.05 | Up $0.00 | $73.05 | $73.05 | 0 |
| 01:46 PM | $73.01 | Down $ -0.08 | $73.04 | $73.01 | 900 |
| 01:46 PM | $73.01 | Up $0.00 | $73.04 | $73.01 | 0 |
| 01:46 PM | $73.01 | Up $0.00 | $73.04 | $73.01 | 0 |
| 01:46 PM | $73.01 | Up $0.00 | $73.04 | $73.01 | 0 |
| 01:46 PM | $73.01 | Up $0.00 | $73.04 | $73.01 | 0 |
| 01:46 PM | $73.01 | Up $0.00 | $73.04 | $73.01 | 0 |
| 01:45 PM | $73.09 | Down $ -0.06 | $73.09 | $73.09 | 200 |
| 01:40 PM | $73.15 | Up $0.06 | $73.15 | $73.15 | 300 |
| 01:40 PM | $73.15 | Up $0.00 | $73.15 | $73.15 | 0 |
| 01:40 PM | $73.15 | Up $0.00 | $73.15 | $73.15 | 0 |
| 01:40 PM | $73.15 | Up $0.00 | $73.15 | $73.15 | 0 |
| 01:40 PM | $73.15 | Up $0.00 | $73.15 | $73.15 | 0 |
| 01:30 PM | $73.09 | Down $ -0.01 | $73.09 | $73.09 | 100 |
| 01:30 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 01:30 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 01:30 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 01:30 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 01:30 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 01:30 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 01:30 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 01:30 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 01:30 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 01:28 PM | $73.10 | Up $0.10 | $73.10 | $73.05 | 200 |
| 01:28 PM | $73.10 | Up $0.00 | $73.10 | $73.05 | 0 |
| 01:23 PM | $73.00 | Up $0.04 | $73.01 | $73.00 | 600 |
| 01:23 PM | $73.00 | Up $0.00 | $73.01 | $73.00 | 0 |
| 01:23 PM | $73.00 | Up $0.00 | $73.01 | $73.00 | 0 |
| 01:23 PM | $73.00 | Up $0.00 | $73.01 | $73.00 | 0 |
| 01:23 PM | $73.00 | Up $0.00 | $73.01 | $73.00 | 0 |
| 01:22 PM | $72.96 | Down $ -0.06 | $72.96 | $72.96 | 100 |
| 01:20 PM | $73.02 | Down $ -0.10 | $73.13 | $73.02 | 400 |
| 01:20 PM | $73.02 | Up $0.00 | $73.13 | $73.02 | 0 |
| 01:18 PM | $73.12 | Down $ -0.08 | $73.20 | $73.12 | 600 |
| 01:18 PM | $73.12 | Up $0.00 | $73.20 | $73.12 | 0 |
| 01:12 PM | $73.20 | Up $0.05 | $73.20 | $73.20 | 100 |
| 01:12 PM | $73.20 | Up $0.00 | $73.20 | $73.20 | 0 |
| 01:12 PM | $73.20 | Up $0.00 | $73.20 | $73.20 | 0 |
| 01:12 PM | $73.20 | Up $0.00 | $73.20 | $73.20 | 0 |
| 01:12 PM | $73.20 | Up $0.00 | $73.20 | $73.20 | 0 |
| 01:12 PM | $73.20 | Up $0.00 | $73.20 | $73.20 | 0 |
| 01:10 PM | $73.15 | Down $ -0.10 | $73.15 | $73.15 | 100 |
| 01:10 PM | $73.15 | Up $0.00 | $73.15 | $73.15 | 0 |
| 01:07 PM | $73.25 | Up $0.05 | $73.25 | $73.20 | 300 |
| 01:07 PM | $73.25 | Up $0.00 | $73.25 | $73.20 | 0 |
| 01:07 PM | $73.25 | Up $0.00 | $73.25 | $73.20 | 0 |
| 01:06 PM | $73.20 | Down $ -0.01 | $73.20 | $73.20 | 100 |
| 01:04 PM | $73.21 | Up $0.11 | $73.21 | $73.21 | 100 |
| 01:04 PM | $73.21 | Up $0.00 | $73.21 | $73.21 | 0 |
| 01:00 PM | $73.10 | Down $ -0.03 | $73.10 | $73.10 | 100 |
| 01:00 PM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 01:00 PM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 01:00 PM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 12:59 PM | $73.13 | Down $ -0.11 | $73.20 | $73.13 | 800 |
| 12:58 PM | $73.24 | Up $0.04 | $73.24 | $73.24 | 200 |
| 12:55 PM | $73.20 | Up $0.00 | $73.20 | $73.20 | 100 |
| 12:55 PM | $73.20 | Up $0.00 | $73.20 | $73.20 | 0 |
| 12:55 PM | $73.20 | Up $0.00 | $73.20 | $73.20 | 0 |
| 12:54 PM | $73.20 | Up $0.10 | $73.21 | $73.20 | 500 |
| 12:52 PM | $73.10 | Up $0.01 | $73.10 | $73.10 | 100 |
| 12:52 PM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 12:49 PM | $73.09 | Down $ -0.08 | $73.09 | $73.09 | 300 |
| 12:49 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 12:49 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 12:48 PM | $73.17 | Up $0.01 | $73.17 | $73.17 | 200 |
| 12:47 PM | $73.16 | Up $0.09 | $73.16 | $73.12 | 400 |
| 12:44 PM | $73.07 | Up $0.03 | $73.08 | $73.02 | 500 |
| 12:44 PM | $73.07 | Up $0.00 | $73.08 | $73.02 | 0 |
| 12:44 PM | $73.07 | Up $0.00 | $73.08 | $73.02 | 0 |
| 12:39 PM | $73.04 | Down $ -0.23 | $73.29 | $73.04 | 1,300 |
| 12:39 PM | $73.04 | Up $0.00 | $73.29 | $73.04 | 0 |
| 12:39 PM | $73.04 | Up $0.00 | $73.29 | $73.04 | 0 |
| 12:39 PM | $73.04 | Up $0.00 | $73.29 | $73.04 | 0 |
| 12:39 PM | $73.04 | Up $0.00 | $73.29 | $73.04 | 0 |
| 12:33 PM | $73.27 | Up $0.03 | $73.27 | $73.26 | 200 |
| 12:33 PM | $73.27 | Up $0.00 | $73.27 | $73.26 | 0 |
| 12:33 PM | $73.27 | Up $0.00 | $73.27 | $73.26 | 0 |
| 12:33 PM | $73.27 | Up $0.00 | $73.27 | $73.26 | 0 |
| 12:33 PM | $73.27 | Up $0.00 | $73.27 | $73.26 | 0 |
| 12:33 PM | $73.27 | Up $0.00 | $73.27 | $73.26 | 0 |
| 12:32 PM | $73.24 | Up $0.11 | $73.24 | $73.24 | 300 |
| 12:31 PM | $73.13 | Down $ -0.09 | $73.20 | $73.13 | 200 |
| 12:28 PM | $73.22 | Down $ -0.10 | $73.22 | $73.22 | 100 |
| 12:28 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 12:28 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 12:27 PM | $73.32 | Down $ -0.08 | $73.39 | $73.32 | 200 |
| 12:24 PM | $73.40 | Up $0.00 | $73.40 | $73.35 | 300 |
| 12:24 PM | $73.40 | Up $0.00 | $73.40 | $73.35 | 0 |
| 12:24 PM | $73.40 | Up $0.00 | $73.40 | $73.35 | 0 |
| 12:23 PM | $73.40 | Down $ -0.13 | $73.46 | $73.40 | 400 |
| 12:20 PM | $73.53 | Down $ -0.11 | $73.54 | $73.53 | 200 |
| 12:20 PM | $73.53 | Up $0.00 | $73.54 | $73.53 | 0 |
| 12:20 PM | $73.53 | Up $0.00 | $73.54 | $73.53 | 0 |
| 12:19 PM | $73.64 | Up $0.10 | $73.64 | $73.58 | 400 |
| 12:17 PM | $73.54 | Up $0.00 | $73.54 | $73.54 | 100 |
| 12:17 PM | $73.54 | Up $0.00 | $73.54 | $73.54 | 0 |
| 12:16 PM | $73.54 | Down $ -0.05 | $73.54 | $73.54 | 100 |
| 12:15 PM | $73.59 | Down $ -0.09 | $73.59 | $73.59 | 100 |
| 12:13 PM | $73.68 | Up $0.01 | $73.68 | $73.68 | 100 |
| 12:13 PM | $73.68 | Up $0.00 | $73.68 | $73.68 | 0 |
| 12:11 PM | $73.67 | Down $ -0.24 | $73.86 | $73.67 | 1,300 |
| 12:11 PM | $73.67 | Up $0.00 | $73.86 | $73.67 | 0 |
| 12:09 PM | $73.91 | Up $0.05 | $73.91 | $73.91 | 100 |
| 12:09 PM | $73.91 | Up $0.00 | $73.91 | $73.91 | 0 |
| 12:08 PM | $73.86 | Up $0.00 | $73.86 | $73.86 | 100 |
| 12:00 PM | $73.86 | Up $0.07 | $73.86 | $73.86 | 100 |
| 12:00 PM | $73.86 | Up $0.00 | $73.86 | $73.86 | 0 |
| 12:00 PM | $73.86 | Up $0.00 | $73.86 | $73.86 | 0 |
| 12:00 PM | $73.86 | Up $0.00 | $73.86 | $73.86 | 0 |
| 12:00 PM | $73.86 | Up $0.00 | $73.86 | $73.86 | 0 |
| 12:00 PM | $73.86 | Up $0.00 | $73.86 | $73.86 | 0 |
| 12:00 PM | $73.86 | Up $0.00 | $73.86 | $73.86 | 0 |
| 12:00 PM | $73.86 | Up $0.00 | $73.86 | $73.86 | 0 |
| 11:58 AM | $73.79 | Down $ -0.02 | $73.79 | $73.79 | 200 |
| 11:58 AM | $73.79 | Up $0.00 | $73.79 | $73.79 | 0 |
| 11:57 AM | $73.81 | Down $ -0.10 | $73.93 | $73.81 | 600 |
| 11:50 AM | $73.91 | Up $0.13 | $73.95 | $73.83 | 1,600 |
| 11:50 AM | $73.91 | Up $0.00 | $73.95 | $73.83 | 0 |
| 11:50 AM | $73.91 | Up $0.00 | $73.95 | $73.83 | 0 |
| 11:50 AM | $73.91 | Up $0.00 | $73.95 | $73.83 | 0 |
| 11:50 AM | $73.91 | Up $0.00 | $73.95 | $73.83 | 0 |
| 11:50 AM | $73.91 | Up $0.00 | $73.95 | $73.83 | 0 |
| 11:50 AM | $73.91 | Up $0.00 | $73.95 | $73.83 | 0 |
| 11:49 AM | $73.78 | Down $ -0.07 | $73.87 | $73.78 | 700 |
| 11:43 AM | $73.85 | Up $0.08 | $73.85 | $73.85 | 100 |
| 11:43 AM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 11:43 AM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 11:43 AM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 11:43 AM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 11:43 AM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 11:40 AM | $73.77 | Down $ -0.11 | $73.89 | $73.77 | 500 |
| 11:40 AM | $73.77 | Up $0.00 | $73.89 | $73.77 | 0 |
| 11:40 AM | $73.77 | Up $0.00 | $73.89 | $73.77 | 0 |
| 11:39 AM | $73.88 | Up $0.08 | $73.88 | $73.80 | 400 |
| 11:38 AM | $73.80 | Up $0.04 | $73.80 | $73.80 | 100 |
| 11:33 AM | $73.76 | Down $ -0.06 | $73.78 | $73.76 | 500 |
| 11:33 AM | $73.76 | Up $0.00 | $73.78 | $73.76 | 0 |
| 11:33 AM | $73.76 | Up $0.00 | $73.78 | $73.76 | 0 |
| 11:33 AM | $73.76 | Up $0.00 | $73.78 | $73.76 | 0 |
| 11:33 AM | $73.76 | Up $0.00 | $73.78 | $73.76 | 0 |
| 11:31 AM | $73.82 | Up $0.02 | $73.87 | $73.82 | 500 |
| 11:31 AM | $73.82 | Up $0.00 | $73.87 | $73.82 | 0 |
| 11:28 AM | $73.80 | Up $0.06 | $73.80 | $73.79 | 300 |
| 11:28 AM | $73.80 | Up $0.00 | $73.80 | $73.79 | 0 |
| 11:28 AM | $73.80 | Up $0.00 | $73.80 | $73.79 | 0 |
| 11:24 AM | $73.74 | Up $0.02 | $73.84 | $73.74 | 1,000 |
| 11:24 AM | $73.74 | Up $0.00 | $73.84 | $73.74 | 0 |
| 11:24 AM | $73.74 | Up $0.00 | $73.84 | $73.74 | 0 |
| 11:24 AM | $73.74 | Up $0.00 | $73.84 | $73.74 | 0 |
| 11:23 AM | $73.72 | Up $0.28 | $73.72 | $73.45 | 900 |
| 11:22 AM | $73.44 | Up $0.04 | $73.44 | $73.44 | 100 |
| 11:19 AM | $73.40 | Down $ -0.05 | $73.40 | $73.40 | 500 |
| 11:19 AM | $73.40 | Up $0.00 | $73.40 | $73.40 | 0 |
| 11:19 AM | $73.40 | Up $0.00 | $73.40 | $73.40 | 0 |
| 11:16 AM | $73.45 | Up $0.26 | $73.45 | $73.26 | 600 |
| 11:16 AM | $73.45 | Up $0.00 | $73.45 | $73.26 | 0 |
| 11:16 AM | $73.45 | Up $0.00 | $73.45 | $73.26 | 0 |
| 11:15 AM | $73.19 | Up $0.13 | $73.19 | $73.11 | 400 |
| 11:11 AM | $73.06 | Up $0.00 | $73.06 | $73.06 | 100 |
| 11:11 AM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 11:11 AM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 11:11 AM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 11:07 AM | $73.06 | Up $0.04 | $73.06 | $73.06 | 200 |
| 11:07 AM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 11:07 AM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 11:07 AM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 11:00 AM | $73.02 | Up $0.02 | $73.03 | $73.02 | 300 |
| 11:00 AM | $73.02 | Up $0.00 | $73.03 | $73.02 | 0 |
| 11:00 AM | $73.02 | Up $0.00 | $73.03 | $73.02 | 0 |
| 11:00 AM | $73.02 | Up $0.00 | $73.03 | $73.02 | 0 |
| 11:00 AM | $73.02 | Up $0.00 | $73.03 | $73.02 | 0 |
| 11:00 AM | $73.02 | Up $0.00 | $73.03 | $73.02 | 0 |
| 11:00 AM | $73.02 | Up $0.00 | $73.03 | $73.02 | 0 |
| 10:58 AM | $73.00 | Down $ -0.10 | $73.06 | $72.96 | 1,100 |
| 10:58 AM | $73.00 | Up $0.00 | $73.06 | $72.96 | 0 |
| 10:55 AM | $73.10 | Up $0.07 | $73.10 | $73.10 | 100 |
| 10:55 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 10:55 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 10:53 AM | $73.03 | Up $0.06 | $73.03 | $73.01 | 200 |
| 10:53 AM | $73.03 | Up $0.00 | $73.03 | $73.01 | 0 |
| 10:51 AM | $72.97 | Down $ -0.01 | $73.02 | $72.97 | 200 |
| 10:51 AM | $72.97 | Up $0.00 | $73.02 | $72.97 | 0 |
| 10:47 AM | $72.98 | Up $0.01 | $72.98 | $72.98 | 100 |
| 10:47 AM | $72.98 | Up $0.00 | $72.98 | $72.98 | 0 |
| 10:47 AM | $72.98 | Up $0.00 | $72.98 | $72.98 | 0 |
| 10:47 AM | $72.98 | Up $0.00 | $72.98 | $72.98 | 0 |
| 10:43 AM | $72.97 | Up $0.04 | $72.98 | $72.97 | 200 |
| 10:43 AM | $72.97 | Up $0.00 | $72.98 | $72.97 | 0 |
| 10:43 AM | $72.97 | Up $0.00 | $72.98 | $72.97 | 0 |
| 10:43 AM | $72.97 | Up $0.00 | $72.98 | $72.97 | 0 |
| 10:42 AM | $72.93 | Up $0.09 | $72.94 | $72.88 | 400 |
| 10:41 AM | $72.84 | Up $0.04 | $72.84 | $72.84 | 100 |
| 10:40 AM | $72.80 | Up $0.04 | $72.81 | $72.80 | 200 |
| 10:39 AM | $72.76 | Down $ -0.01 | $72.76 | $72.76 | 100 |
| 10:38 AM | $72.77 | Up $0.06 | $72.77 | $72.77 | 100 |
| 10:37 AM | $72.71 | Down $ -0.13 | $72.76 | $72.71 | 500 |
| 10:34 AM | $72.84 | Up $0.07 | $72.84 | $72.80 | 1,300 |
| 10:34 AM | $72.84 | Up $0.00 | $72.84 | $72.80 | 0 |
| 10:34 AM | $72.84 | Up $0.00 | $72.84 | $72.80 | 0 |
| 10:33 AM | $72.77 | Up $0.26 | $72.77 | $72.58 | 900 |
| 10:31 AM | $72.51 | Down $ -0.11 | $72.55 | $72.51 | 400 |
| 10:31 AM | $72.51 | Up $0.00 | $72.55 | $72.51 | 0 |
| 10:28 AM | $72.62 | Up $0.05 | $72.62 | $72.61 | 400 |
| 10:28 AM | $72.62 | Up $0.00 | $72.62 | $72.61 | 0 |
| 10:28 AM | $72.62 | Up $0.00 | $72.62 | $72.61 | 0 |
| 10:27 AM | $72.57 | Down $ -0.05 | $72.57 | $72.57 | 100 |
| 10:26 AM | $72.62 | Up $0.04 | $72.62 | $72.62 | 100 |
| 10:25 AM | $72.58 | Down $ -0.05 | $72.58 | $72.58 | 100 |
| 10:24 AM | $72.63 | Up $0.04 | $72.63 | $72.63 | 100 |
| 10:23 AM | $72.59 | Down $ -0.07 | $72.60 | $72.58 | 400 |
| 10:21 AM | $72.66 | Up $0.05 | $72.66 | $72.66 | 200 |
| 10:21 AM | $72.66 | Up $0.00 | $72.66 | $72.66 | 0 |
| 10:19 AM | $72.61 | Up $0.03 | $72.62 | $72.61 | 300 |
| 10:19 AM | $72.61 | Up $0.00 | $72.62 | $72.61 | 0 |
| 10:18 AM | $72.58 | Down $ -0.05 | $72.58 | $72.54 | 300 |
| 10:16 AM | $72.63 | Down $ -0.06 | $72.63 | $72.61 | 200 |
| 10:16 AM | $72.63 | Up $0.00 | $72.63 | $72.61 | 0 |
| 10:15 AM | $72.69 | Up $0.04 | $72.70 | $72.69 | 200 |
| 10:14 AM | $72.65 | Down $ -0.05 | $72.65 | $72.65 | 100 |
| 10:13 AM | $72.70 | Down $ -0.02 | $72.70 | $72.65 | 600 |
| 10:11 AM | $72.72 | Down $ -0.12 | $72.78 | $72.70 | 1,100 |
| 10:11 AM | $72.72 | Up $0.00 | $72.78 | $72.70 | 0 |
| 10:09 AM | $72.84 | Up $0.06 | $72.90 | $72.72 | 1,600 |
| 10:09 AM | $72.84 | Up $0.00 | $72.90 | $72.72 | 0 |
| 10:08 AM | $72.78 | Up $0.07 | $72.78 | $72.75 | 500 |
| 10:06 AM | $72.71 | Up $0.09 | $72.71 | $72.67 | 300 |
| 10:06 AM | $72.71 | Up $0.00 | $72.71 | $72.67 | 0 |
| 10:05 AM | $72.62 | Up $0.00 | $72.62 | $72.62 | 100 |
| 10:04 AM | $72.62 | Up $0.03 | $72.63 | $72.51 | 900 |
| 10:02 AM | $72.59 | Down $ -0.06 | $72.59 | $72.58 | 400 |
| 10:02 AM | $72.59 | Up $0.00 | $72.59 | $72.58 | 0 |
| 10:01 AM | $72.65 | Up $0.05 | $72.65 | $72.54 | 700 |
| 10:00 AM | $72.60 | Down $ -0.03 | $72.71 | $72.60 | 500 |
| 09:59 AM | $72.63 | Down $ -0.11 | $72.71 | $72.63 | 500 |
| 09:58 AM | $72.74 | Down $ -0.02 | $72.74 | $72.70 | 200 |
| 09:57 AM | $72.76 | Up $0.05 | $72.76 | $72.76 | 100 |
| 09:56 AM | $72.71 | Down $ -0.07 | $72.87 | $72.71 | 600 |
| 09:55 AM | $72.78 | Down $ -0.06 | $72.78 | $72.74 | 300 |
| 09:53 AM | $72.84 | Up $0.02 | $72.85 | $72.84 | 400 |
| 09:53 AM | $72.84 | Up $0.00 | $72.85 | $72.84 | 0 |
| 09:52 AM | $72.82 | Up $0.05 | $72.89 | $72.80 | 1,100 |
| 09:50 AM | $72.77 | Down $ -0.08 | $72.78 | $72.77 | 400 |
| 09:50 AM | $72.77 | Up $0.00 | $72.78 | $72.77 | 0 |
| 09:49 AM | $72.85 | Down $ -0.16 | $72.93 | $72.85 | 300 |
| 09:48 AM | $73.01 | Down $ -0.02 | $73.01 | $72.95 | 500 |
| 09:47 AM | $73.03 | Down $ -0.08 | $73.03 | $73.03 | 100 |
| 09:46 AM | $73.11 | Down $ -0.04 | $73.17 | $73.10 | 800 |
| 09:45 AM | $73.15 | Down $ -0.18 | $73.30 | $73.06 | 3,100 |
| 09:42 AM | $73.33 | Up $0.11 | $73.33 | $73.33 | 100 |
| 09:42 AM | $73.33 | Up $0.00 | $73.33 | $73.33 | 0 |
| 09:42 AM | $73.33 | Up $0.00 | $73.33 | $73.33 | 0 |
| 09:40 AM | $73.22 | Down $ -0.23 | $73.34 | $72.68 | 800 |
| 09:40 AM | $73.22 | Up $0.00 | $73.34 | $72.68 | 0 |
| 09:30 AM | $73.45 | Down $ -0.64 | $73.45 | $73.41 | 1,700 |
| 09:30 AM | $73.45 | Up $0.00 | $73.45 | $73.41 | 0 |
| 09:30 AM | $73.45 | Up $0.00 | $73.45 | $73.41 | 0 |
| 09:30 AM | $73.45 | Up $0.00 | $73.45 | $73.41 | 0 |
| 09:30 AM | $73.45 | Up $0.00 | $73.45 | $73.41 | 0 |
| 09:30 AM | $73.45 | Up $0.00 | $73.45 | $73.41 | 0 |
| 09:30 AM | $73.45 | Up $0.00 | $73.45 | $73.41 | 0 |
| 09:30 AM | $73.45 | Up $0.00 | $73.45 | $73.41 | 0 |
| 09:30 AM | $73.45 | Up $0.00 | $73.45 | $73.41 | 0 |
| 09:30 AM | $73.45 | Up $0.00 | $73.45 | $73.41 | 0 |
| Previous close | $74.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/02/2026 | $73.11 | $73.86 | $73.91 | $72.52 | 237,400 |
| 26/02/2026 | $74.09 | $73.39 | $74.34 | $73.30 | 75,800 |
| 25/02/2026 | $71.87 | $71.16 | $71.87 | $71.05 | 73,200 |
| 24/02/2026 | $71.21 | $70.93 | $71.64 | $70.70 | 57,000 |
| 23/02/2026 | $70.26 | $69.49 | $70.60 | $69.36 | 86,500 |
| 20/02/2026 | $73.16 | $71.94 | $73.27 | $71.62 | 108,400 |
| 19/02/2026 | $71.91 | $70.96 | $71.93 | $70.80 | 116,400 |
| 18/02/2026 | $69.94 | $68.46 | $70.04 | $68.32 | 133,400 |
| 17/02/2026 | $68.65 | $69.06 | $69.27 | $67.97 | 176,300 |
| 13/02/2026 | $69.18 | $66.63 | $69.18 | $66.62 | 116,200 |
| 12/02/2026 | $65.80 | $64.59 | $65.96 | $64.33 | 197,900 |
| 11/02/2026 | $67.79 | $68.52 | $68.74 | $67.48 | 95,700 |
| 10/02/2026 | $69.09 | $68.79 | $69.18 | $68.36 | 58,200 |
| 09/02/2026 | $68.09 | $68.45 | $68.45 | $67.46 | 119,900 |
| 06/02/2026 | $68.92 | $68.91 | $69.07 | $67.91 | 78,800 |
| 05/02/2026 | $69.04 | $69.47 | $69.69 | $68.89 | 95,400 |
| 04/02/2026 | $70.15 | $72.66 | $72.66 | $70.11 | 140,400 |
| 03/02/2026 | $74.24 | $74.66 | $74.66 | $73.86 | 110,100 |
| 02/02/2026 | $73.75 | $72.65 | $74.24 | $72.22 | 170,800 |
| 30/01/2026 | $76.99 | $77.35 | $77.41 | $76.03 | 214,600 |
| 29/01/2026 | $78.35 | $77.75 | $78.38 | $77.35 | 61,800 |
| 28/01/2026 | $78.02 | $76.75 | $78.04 | $76.47 | 102,100 |
| 27/01/2026 | $78.16 | $77.22 | $78.64 | $77.06 | 84,500 |
| 26/01/2026 | $77.86 | $78.08 | $78.23 | $77.05 | 58,100 |
| 23/01/2026 | $78.02 | $80.18 | $80.40 | $77.87 | 84,900 |
| 22/01/2026 | $81.16 | $81.45 | $81.46 | $80.72 | 70,300 |
| 21/01/2026 | $79.83 | $79.33 | $80.34 | $78.25 | 80,300 |
| 20/01/2026 | $80.81 | $81.50 | $81.67 | $80.20 | 68,200 |
| 19/01/2026 | $81.94 | $81.56 | $81.94 | $81.39 | 42,200 |
| 16/01/2026 | $81.81 | $81.33 | $82.50 | $80.78 | 91,600 |
Graphs are not available, please refer to the detailed table