Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
46.35 Down -0.86 (-1.86 %)
Delayed : 2024/04/18 16:00:01
- Previous close $47.21
- Opening $47.21
- Price Bid $45.66
- Price Ask $45.66
- Size Bid 1
- Size Ask 1
- Today High $47.21
- Today Low $45.88
- 52 Weeks High $51.50
- 52 Weeks Low $24.55
- Volume 43,045
Fundamentals
- P/E Ratio : 27.72
- Earnings/Share : 1.69
- Dividends/Share : $0.18
- Current Div. Yield : 1.55
- Market Cap (M) : 1,597.84
- Shares Out (M) : 34.47
- Exchange : XTSE
- Ex Dividend Date : 2024/03/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.35 | Up $0.02 | $46.35 | $46.35 | 1,700 |
| 03:59 PM | $46.33 | Up $0.03 | $46.33 | $46.26 | 400 |
| 03:58 PM | $46.30 | Up $0.05 | $46.30 | $46.25 | 200 |
| 03:55 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 100 |
| 03:55 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 03:55 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 03:52 PM | $46.25 | Up $0.05 | $46.25 | $46.20 | 900 |
| 03:52 PM | $46.25 | Up $0.00 | $46.25 | $46.20 | 0 |
| 03:52 PM | $46.25 | Up $0.00 | $46.25 | $46.20 | 0 |
| 03:50 PM | $46.20 | Up $0.05 | $46.23 | $46.18 | 600 |
| 03:50 PM | $46.20 | Up $0.00 | $46.23 | $46.18 | 0 |
| 03:41 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 500 |
| 03:41 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:41 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:41 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:41 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:41 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:41 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:41 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:41 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:32 PM | $46.15 | Down $ -0.05 | $46.16 | $46.15 | 600 |
| 03:32 PM | $46.15 | Up $0.00 | $46.16 | $46.15 | 0 |
| 03:32 PM | $46.15 | Up $0.00 | $46.16 | $46.15 | 0 |
| 03:32 PM | $46.15 | Up $0.00 | $46.16 | $46.15 | 0 |
| 03:32 PM | $46.15 | Up $0.00 | $46.16 | $46.15 | 0 |
| 03:32 PM | $46.15 | Up $0.00 | $46.16 | $46.15 | 0 |
| 03:32 PM | $46.15 | Up $0.00 | $46.16 | $46.15 | 0 |
| 03:32 PM | $46.15 | Up $0.00 | $46.16 | $46.15 | 0 |
| 03:32 PM | $46.15 | Up $0.00 | $46.16 | $46.15 | 0 |
| 03:28 PM | $46.20 | Up $0.10 | $46.20 | $46.18 | 200 |
| 03:28 PM | $46.20 | Up $0.00 | $46.20 | $46.18 | 0 |
| 03:28 PM | $46.20 | Up $0.00 | $46.20 | $46.18 | 0 |
| 03:28 PM | $46.20 | Up $0.00 | $46.20 | $46.18 | 0 |
| 03:20 PM | $46.10 | Down $ -0.04 | $46.10 | $46.10 | 100 |
| 03:20 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 03:20 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 03:20 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 03:20 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 03:20 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 03:20 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 03:20 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 03:19 PM | $46.14 | Up $0.09 | $46.14 | $46.14 | 100 |
| 03:11 PM | $46.05 | Down $ -0.04 | $46.06 | $46.05 | 400 |
| 03:11 PM | $46.05 | Up $0.00 | $46.06 | $46.05 | 0 |
| 03:11 PM | $46.05 | Up $0.00 | $46.06 | $46.05 | 0 |
| 03:11 PM | $46.05 | Up $0.00 | $46.06 | $46.05 | 0 |
| 03:11 PM | $46.05 | Up $0.00 | $46.06 | $46.05 | 0 |
| 03:11 PM | $46.05 | Up $0.00 | $46.06 | $46.05 | 0 |
| 03:11 PM | $46.05 | Up $0.00 | $46.06 | $46.05 | 0 |
| 03:11 PM | $46.05 | Up $0.00 | $46.06 | $46.05 | 0 |
| 03:08 PM | $46.09 | Up $0.09 | $46.09 | $46.04 | 600 |
| 03:08 PM | $46.09 | Up $0.00 | $46.09 | $46.04 | 0 |
| 03:08 PM | $46.09 | Up $0.00 | $46.09 | $46.04 | 0 |
| 03:05 PM | $46.00 | Up $0.06 | $46.00 | $45.88 | 1,200 |
| 03:05 PM | $46.00 | Up $0.00 | $46.00 | $45.88 | 0 |
| 03:05 PM | $46.00 | Up $0.00 | $46.00 | $45.88 | 0 |
| 03:01 PM | $45.94 | Down $ -0.11 | $45.94 | $45.94 | 200 |
| 03:01 PM | $45.94 | Up $0.00 | $45.94 | $45.94 | 0 |
| 03:01 PM | $45.94 | Up $0.00 | $45.94 | $45.94 | 0 |
| 03:01 PM | $45.94 | Up $0.00 | $45.94 | $45.94 | 0 |
| 02:59 PM | $46.05 | Down $ -0.14 | $46.14 | $45.91 | 4,700 |
| 02:59 PM | $46.05 | Up $0.00 | $46.14 | $45.91 | 0 |
| 02:55 PM | $46.19 | Up $0.02 | $46.19 | $46.19 | 100 |
| 02:55 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 02:55 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 02:55 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 02:46 PM | $46.17 | Up $0.06 | $46.17 | $46.14 | 400 |
| 02:46 PM | $46.17 | Up $0.00 | $46.17 | $46.14 | 0 |
| 02:46 PM | $46.17 | Up $0.00 | $46.17 | $46.14 | 0 |
| 02:46 PM | $46.17 | Up $0.00 | $46.17 | $46.14 | 0 |
| 02:46 PM | $46.17 | Up $0.00 | $46.17 | $46.14 | 0 |
| 02:46 PM | $46.17 | Up $0.00 | $46.17 | $46.14 | 0 |
| 02:46 PM | $46.17 | Up $0.00 | $46.17 | $46.14 | 0 |
| 02:46 PM | $46.17 | Up $0.00 | $46.17 | $46.14 | 0 |
| 02:46 PM | $46.17 | Up $0.00 | $46.17 | $46.14 | 0 |
| 02:42 PM | $46.10 | Down $ -0.01 | $46.10 | $46.10 | 100 |
| 02:42 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:42 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:42 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:28 PM | $46.11 | Down $ -0.04 | $46.14 | $46.11 | 300 |
| 02:28 PM | $46.11 | Up $0.00 | $46.14 | $46.11 | 0 |
| 02:28 PM | $46.11 | Up $0.00 | $46.14 | $46.11 | 0 |
| 02:28 PM | $46.11 | Up $0.00 | $46.14 | $46.11 | 0 |
| 02:28 PM | $46.11 | Up $0.00 | $46.14 | $46.11 | 0 |
| 02:28 PM | $46.11 | Up $0.00 | $46.14 | $46.11 | 0 |
| 02:28 PM | $46.11 | Up $0.00 | $46.14 | $46.11 | 0 |
| 02:28 PM | $46.11 | Up $0.00 | $46.14 | $46.11 | 0 |
| 02:28 PM | $46.11 | Up $0.00 | $46.14 | $46.11 | 0 |
| 02:28 PM | $46.11 | Up $0.00 | $46.14 | $46.11 | 0 |
| 02:28 PM | $46.11 | Up $0.00 | $46.14 | $46.11 | 0 |
| 02:28 PM | $46.11 | Up $0.00 | $46.14 | $46.11 | 0 |
| 02:28 PM | $46.11 | Up $0.00 | $46.14 | $46.11 | 0 |
| 02:28 PM | $46.11 | Up $0.00 | $46.14 | $46.11 | 0 |
| 02:24 PM | $46.15 | Up $0.02 | $46.21 | $46.15 | 400 |
| 02:24 PM | $46.15 | Up $0.00 | $46.21 | $46.15 | 0 |
| 02:24 PM | $46.15 | Up $0.00 | $46.21 | $46.15 | 0 |
| 02:24 PM | $46.15 | Up $0.00 | $46.21 | $46.15 | 0 |
| 02:21 PM | $46.13 | Down $ -0.05 | $46.13 | $46.13 | 100 |
| 02:21 PM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 02:21 PM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 02:05 PM | $46.18 | Down $ -0.04 | $46.18 | $46.17 | 200 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 02:05 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 0 |
| 01:45 PM | $46.22 | Down $ -0.01 | $46.23 | $46.18 | 1,200 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:45 PM | $46.22 | Up $0.00 | $46.23 | $46.18 | 0 |
| 01:44 PM | $46.23 | Down $ -0.05 | $46.23 | $46.21 | 200 |
| 01:42 PM | $46.28 | Down $ -0.19 | $46.31 | $46.28 | 400 |
| 01:42 PM | $46.28 | Up $0.00 | $46.31 | $46.28 | 0 |
| 01:25 PM | $46.47 | Down $ -0.08 | $46.47 | $46.46 | 200 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:25 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:24 PM | $46.55 | Down $ -0.08 | $46.55 | $46.55 | 100 |
| 01:17 PM | $46.63 | Down $ -0.11 | $46.65 | $46.63 | 300 |
| 01:17 PM | $46.63 | Up $0.00 | $46.65 | $46.63 | 0 |
| 01:17 PM | $46.63 | Up $0.00 | $46.65 | $46.63 | 0 |
| 01:17 PM | $46.63 | Up $0.00 | $46.65 | $46.63 | 0 |
| 01:17 PM | $46.63 | Up $0.00 | $46.65 | $46.63 | 0 |
| 01:17 PM | $46.63 | Up $0.00 | $46.65 | $46.63 | 0 |
| 01:17 PM | $46.63 | Up $0.00 | $46.65 | $46.63 | 0 |
| 01:16 PM | $46.74 | Down $ -0.19 | $46.91 | $46.74 | 2,500 |
| 01:11 PM | $46.93 | Up $0.02 | $46.93 | $46.92 | 200 |
| 01:11 PM | $46.93 | Up $0.00 | $46.93 | $46.92 | 0 |
| 01:11 PM | $46.93 | Up $0.00 | $46.93 | $46.92 | 0 |
| 01:11 PM | $46.93 | Up $0.00 | $46.93 | $46.92 | 0 |
| 01:11 PM | $46.93 | Up $0.00 | $46.93 | $46.92 | 0 |
| 01:08 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 400 |
| 01:08 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 01:08 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 01:06 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 300 |
| 01:06 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 12:59 PM | $46.91 | Down $ -0.04 | $46.91 | $46.91 | 100 |
| 12:59 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 12:59 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 12:59 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 12:59 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 12:59 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 12:59 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 12:56 PM | $46.95 | Down $ -0.05 | $46.95 | $46.95 | 100 |
| 12:56 PM | $46.95 | Up $0.00 | $46.95 | $46.95 | 0 |
| 12:56 PM | $46.95 | Up $0.00 | $46.95 | $46.95 | 0 |
| 12:51 PM | $47.00 | Down $ -0.05 | $47.01 | $47.00 | 300 |
| 12:51 PM | $47.00 | Up $0.00 | $47.01 | $47.00 | 0 |
| 12:51 PM | $47.00 | Up $0.00 | $47.01 | $47.00 | 0 |
| 12:51 PM | $47.00 | Up $0.00 | $47.01 | $47.00 | 0 |
| 12:51 PM | $47.00 | Up $0.00 | $47.01 | $47.00 | 0 |
| 12:38 PM | $47.05 | Up $0.08 | $47.05 | $47.05 | 200 |
| 12:38 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 12:38 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 12:38 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 12:38 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 12:38 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 12:38 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 12:38 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 12:38 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 12:38 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 12:38 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 12:38 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 12:38 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 12:37 PM | $46.97 | Up $0.06 | $47.02 | $46.91 | 10,600 |
| 12:20 PM | $46.91 | Down $ -0.03 | $46.96 | $46.91 | 500 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:20 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 12:00 PM | $46.94 | Up $0.03 | $46.94 | $46.93 | 200 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:00 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 11:59 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 200 |
| 11:54 AM | $46.91 | Up $0.00 | $46.94 | $46.91 | 700 |
| 11:54 AM | $46.91 | Up $0.00 | $46.94 | $46.91 | 0 |
| 11:54 AM | $46.91 | Up $0.00 | $46.94 | $46.91 | 0 |
| 11:54 AM | $46.91 | Up $0.00 | $46.94 | $46.91 | 0 |
| 11:54 AM | $46.91 | Up $0.00 | $46.94 | $46.91 | 0 |
| 11:45 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 300 |
| 11:45 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:45 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:45 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:45 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:45 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:45 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:45 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:45 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:38 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 700 |
| 11:38 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:38 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:38 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:38 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:38 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:38 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:36 AM | $46.91 | Down $ -0.03 | $46.91 | $46.91 | 300 |
| 11:36 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:35 AM | $46.94 | Up $0.03 | $46.94 | $46.93 | 200 |
| 11:31 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 300 |
| 11:31 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:31 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:31 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:28 AM | $46.91 | Down $ -0.04 | $46.91 | $46.91 | 100 |
| 11:28 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:28 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:23 AM | $46.95 | Down $ -0.17 | $47.05 | $46.90 | 1,100 |
| 11:23 AM | $46.95 | Up $0.00 | $47.05 | $46.90 | 0 |
| 11:23 AM | $46.95 | Up $0.00 | $47.05 | $46.90 | 0 |
| 11:23 AM | $46.95 | Up $0.00 | $47.05 | $46.90 | 0 |
| 11:23 AM | $46.95 | Up $0.00 | $47.05 | $46.90 | 0 |
| 10:55 AM | $47.12 | Down $ -0.03 | $47.12 | $47.12 | 100 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:55 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 10:44 AM | $47.15 | Down $ -0.01 | $47.15 | $47.15 | 200 |
| 10:44 AM | $47.15 | Up $0.00 | $47.15 | $47.15 | 0 |
| 10:44 AM | $47.15 | Up $0.00 | $47.15 | $47.15 | 0 |
| 10:44 AM | $47.15 | Up $0.00 | $47.15 | $47.15 | 0 |
| 10:44 AM | $47.15 | Up $0.00 | $47.15 | $47.15 | 0 |
| 10:44 AM | $47.15 | Up $0.00 | $47.15 | $47.15 | 0 |
| 10:44 AM | $47.15 | Up $0.00 | $47.15 | $47.15 | 0 |
| 10:44 AM | $47.15 | Up $0.00 | $47.15 | $47.15 | 0 |
| 10:44 AM | $47.15 | Up $0.00 | $47.15 | $47.15 | 0 |
| 10:44 AM | $47.15 | Up $0.00 | $47.15 | $47.15 | 0 |
| 10:44 AM | $47.15 | Up $0.00 | $47.15 | $47.15 | 0 |
| 10:42 AM | $47.16 | Up $0.11 | $47.16 | $47.05 | 600 |
| 10:42 AM | $47.16 | Up $0.00 | $47.16 | $47.05 | 0 |
| 10:41 AM | $47.05 | Down $ -0.05 | $47.11 | $47.05 | 3,700 |
| 10:38 AM | $47.10 | Up $0.02 | $47.10 | $47.10 | 100 |
| 10:38 AM | $47.10 | Up $0.00 | $47.10 | $47.10 | 0 |
| 10:38 AM | $47.10 | Up $0.00 | $47.10 | $47.10 | 0 |
| 10:29 AM | $47.08 | Up $0.14 | $47.08 | $46.99 | 500 |
| 10:29 AM | $47.08 | Up $0.00 | $47.08 | $46.99 | 0 |
| 10:29 AM | $47.08 | Up $0.00 | $47.08 | $46.99 | 0 |
| 10:29 AM | $47.08 | Up $0.00 | $47.08 | $46.99 | 0 |
| 10:29 AM | $47.08 | Up $0.00 | $47.08 | $46.99 | 0 |
| 10:29 AM | $47.08 | Up $0.00 | $47.08 | $46.99 | 0 |
| 10:29 AM | $47.08 | Up $0.00 | $47.08 | $46.99 | 0 |
| 10:29 AM | $47.08 | Up $0.00 | $47.08 | $46.99 | 0 |
| 10:29 AM | $47.08 | Up $0.00 | $47.08 | $46.99 | 0 |
| 10:16 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 100 |
| 10:16 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:16 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:16 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:16 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:16 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:16 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:16 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:16 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:16 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:16 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:16 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:16 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:06 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 100 |
| 10:06 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:06 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:06 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:06 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:06 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:06 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:06 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:06 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:06 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:04 AM | $46.94 | Down $ -0.14 | $47.03 | $46.94 | 300 |
| 10:04 AM | $46.94 | Up $0.00 | $47.03 | $46.94 | 0 |
| 09:42 AM | $47.08 | Down $0.00 | $47.08 | $47.08 | 100 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:42 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:40 AM | $47.08 | Down $ -0.13 | $47.21 | $47.08 | 500 |
| 09:40 AM | $47.08 | Up $0.00 | $47.21 | $47.08 | 0 |
| Previous close | $47.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/04/2024 | $46.35 | $46.93 | $47.05 | $45.88 | 31,900 |
| 17/04/2024 | $47.21 | $47.60 | $47.61 | $46.75 | 49,100 |
| 16/04/2024 | $48.24 | $48.03 | $48.59 | $47.99 | 15,200 |
| 15/04/2024 | $48.36 | $48.93 | $48.94 | $48.01 | 18,700 |
| 12/04/2024 | $48.89 | $48.53 | $49.09 | $48.53 | 25,800 |
| 11/04/2024 | $49.67 | $49.20 | $49.85 | $49.04 | 47,800 |
| 10/04/2024 | $49.05 | $49.48 | $49.58 | $48.66 | 33,900 |
| 09/04/2024 | $49.78 | $49.62 | $50.15 | $49.62 | 15,500 |
| 08/04/2024 | $50.05 | $50.24 | $50.40 | $49.79 | 15,300 |
| 05/04/2024 | $50.40 | $50.78 | $50.92 | $50.27 | 28,700 |
| 04/04/2024 | $50.10 | $50.91 | $51.13 | $49.70 | 62,700 |
| 03/04/2024 | $50.86 | $50.10 | $50.92 | $50.00 | 85,800 |
| 02/04/2024 | $49.11 | $48.26 | $49.27 | $48.14 | 43,900 |
| 01/04/2024 | $49.46 | $49.99 | $49.99 | $48.96 | 16,100 |
| 28/03/2024 | $50.20 | $50.18 | $50.49 | $50.00 | 34,800 |
| 27/03/2024 | $51.25 | $50.75 | $51.42 | $50.75 | 24,500 |
| 26/03/2024 | $51.03 | $50.65 | $51.50 | $50.65 | 52,100 |
| 25/03/2024 | $50.25 | $51.04 | $51.10 | $50.16 | 56,000 |
| 22/03/2024 | $50.00 | $49.66 | $50.19 | $49.38 | 83,000 |
| 21/03/2024 | $49.06 | $48.87 | $49.19 | $48.59 | 45,200 |
| 20/03/2024 | $48.35 | $47.65 | $49.00 | $47.50 | 113,000 |
| 19/03/2024 | $46.51 | $45.77 | $46.54 | $45.77 | 47,900 |
| 18/03/2024 | $45.14 | $45.19 | $45.20 | $44.98 | 16,500 |
| 15/03/2024 | $45.54 | $46.59 | $46.64 | $45.45 | 46,900 |
| 14/03/2024 | $46.24 | $46.25 | $46.35 | $45.43 | 56,300 |
| 13/03/2024 | $46.61 | $46.19 | $46.74 | $46.00 | 32,600 |
| 12/03/2024 | $45.62 | $45.10 | $45.71 | $44.96 | 13,300 |
| 11/03/2024 | $45.06 | $45.12 | $45.13 | $44.64 | 19,900 |
| 08/03/2024 | $45.70 | $45.88 | $46.35 | $45.48 | 22,300 |
| 07/03/2024 | $45.90 | $44.78 | $45.95 | $44.56 | 36,100 |
Graphs are not available, please refer to the detailed table