Find a quote

BADGER INFRASTRUCTURE SOLUTIONS LTD

43.69 Down -0.81 (-1.85 %)

Delayed : 2024/03/04 16:00:01

  • Previous close $44.50
  • Opening $44.50
  • Price Bid $41.36
  • Price Ask $41.36
  • Size Bid 2
  • Size Ask 2
  • Today High $45.01
  • Today Low $43.17
  • 52 Weeks High $47.76
  • 52 Weeks Low $24.55
  • Volume 98,374

Fundamentals

  • P/E Ratio : 26.64
  • Earnings/Share : 1.63
  • Dividends/Share : $0.18
  • Current Div. Yield : 1.65
  • Market Cap (M) : 1,506.14
  • Shares Out (M) : 34.47
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/27

Intraday history

Hour Last Change High Low Volume
04:00 PM $43.69 Down $ -0.02 $43.69 $43.69 2,200
03:59 PM $43.71 Up $0.00 $43.74 $43.65 3,000
03:58 PM $43.71 Down $ -0.07 $43.73 $43.71 300
03:57 PM $43.78 Down $ -0.03 $43.79 $43.75 1,000
03:56 PM $43.81 Up $0.01 $43.82 $43.81 300
03:55 PM $43.80 Up $0.04 $43.80 $43.77 300
03:54 PM $43.76 Up $0.01 $43.76 $43.76 500
03:53 PM $43.75 Down $ -0.01 $43.75 $43.75 400
03:52 PM $43.76 Up $0.07 $43.76 $43.76 100
03:51 PM $43.69 Down $ -0.08 $43.70 $43.69 600
03:47 PM $43.77 Up $0.01 $43.77 $43.72 300
03:47 PM $43.77 Up $0.00 $43.77 $43.72 0
03:47 PM $43.77 Up $0.00 $43.77 $43.72 0
03:47 PM $43.77 Up $0.00 $43.77 $43.72 0
03:46 PM $43.76 Up $0.01 $43.81 $43.75 1,000
03:45 PM $43.75 Up $0.03 $43.75 $43.75 100
03:44 PM $43.72 Up $0.03 $43.72 $43.65 500
03:42 PM $43.69 Up $0.02 $43.70 $43.66 1,100
03:42 PM $43.69 Up $0.00 $43.70 $43.66 0
03:41 PM $43.67 Down $ -0.05 $43.67 $43.67 100
03:38 PM $43.72 Down $ -0.09 $43.72 $43.72 300
03:38 PM $43.72 Up $0.00 $43.72 $43.72 0
03:38 PM $43.72 Up $0.00 $43.72 $43.72 0
03:37 PM $43.81 Down $ -0.06 $43.81 $43.81 200
03:36 PM $43.87 Down $ -0.07 $43.96 $43.87 1,800
03:35 PM $43.94 Up $0.03 $43.94 $43.94 100
03:29 PM $43.91 Up $0.09 $43.91 $43.91 100
03:29 PM $43.91 Up $0.00 $43.91 $43.91 0
03:29 PM $43.91 Up $0.00 $43.91 $43.91 0
03:29 PM $43.91 Up $0.00 $43.91 $43.91 0
03:29 PM $43.91 Up $0.00 $43.91 $43.91 0
03:29 PM $43.91 Up $0.00 $43.91 $43.91 0
03:24 PM $43.82 Down $ -0.01 $43.83 $43.82 1,800
03:24 PM $43.82 Up $0.00 $43.83 $43.82 0
03:24 PM $43.82 Up $0.00 $43.83 $43.82 0
03:24 PM $43.82 Up $0.00 $43.83 $43.82 0
03:24 PM $43.82 Up $0.00 $43.83 $43.82 0
03:23 PM $43.83 Down $ -0.02 $43.88 $43.83 400
03:21 PM $43.85 Up $0.05 $43.85 $43.83 2,100
03:21 PM $43.85 Up $0.00 $43.85 $43.83 0
03:20 PM $43.79 Up $0.00 $43.79 $43.79 800
03:19 PM $43.79 Down $ -0.01 $43.79 $43.79 200
03:14 PM $43.80 Down $ -0.13 $43.94 $43.80 1,600
03:14 PM $43.80 Up $0.00 $43.94 $43.80 0
03:14 PM $43.80 Up $0.00 $43.94 $43.80 0
03:14 PM $43.80 Up $0.00 $43.94 $43.80 0
03:14 PM $43.80 Up $0.00 $43.94 $43.80 0
03:05 PM $43.93 Down $ -0.05 $43.98 $43.93 500
03:05 PM $43.93 Up $0.00 $43.98 $43.93 0
03:05 PM $43.93 Up $0.00 $43.98 $43.93 0
03:05 PM $43.93 Up $0.00 $43.98 $43.93 0
03:05 PM $43.93 Up $0.00 $43.98 $43.93 0
03:05 PM $43.93 Up $0.00 $43.98 $43.93 0
03:05 PM $43.93 Up $0.00 $43.98 $43.93 0
03:05 PM $43.93 Up $0.00 $43.98 $43.93 0
03:05 PM $43.93 Up $0.00 $43.98 $43.93 0
02:59 PM $43.98 Up $0.00 $44.04 $43.97 5,700
02:59 PM $43.98 Up $0.00 $44.04 $43.97 0
02:59 PM $43.98 Up $0.00 $44.04 $43.97 0
02:59 PM $43.98 Up $0.00 $44.04 $43.97 0
02:59 PM $43.98 Up $0.00 $44.04 $43.97 0
02:59 PM $43.98 Up $0.00 $44.04 $43.97 0
02:58 PM $43.98 Up $0.01 $43.98 $43.98 200
02:53 PM $43.97 Up $0.05 $43.97 $43.97 100
02:53 PM $43.97 Up $0.00 $43.97 $43.97 0
02:53 PM $43.97 Up $0.00 $43.97 $43.97 0
02:53 PM $43.97 Up $0.00 $43.97 $43.97 0
02:53 PM $43.97 Up $0.00 $43.97 $43.97 0
02:47 PM $43.93 Down $ -0.04 $43.97 $43.93 600
02:47 PM $43.93 Up $0.00 $43.97 $43.93 0
02:47 PM $43.93 Up $0.00 $43.97 $43.93 0
02:47 PM $43.93 Up $0.00 $43.97 $43.93 0
02:47 PM $43.93 Up $0.00 $43.97 $43.93 0
02:47 PM $43.93 Up $0.00 $43.97 $43.93 0
02:45 PM $43.96 Up $0.04 $43.96 $43.96 100
02:45 PM $43.96 Up $0.00 $43.96 $43.96 0
02:37 PM $43.92 Up $0.02 $43.95 $43.92 1,100
02:37 PM $43.92 Up $0.00 $43.95 $43.92 0
02:37 PM $43.92 Up $0.00 $43.95 $43.92 0
02:37 PM $43.92 Up $0.00 $43.95 $43.92 0
02:37 PM $43.92 Up $0.00 $43.95 $43.92 0
02:37 PM $43.92 Up $0.00 $43.95 $43.92 0
02:37 PM $43.92 Up $0.00 $43.95 $43.92 0
02:37 PM $43.92 Up $0.00 $43.95 $43.92 0
02:35 PM $43.90 Up $0.00 $43.90 $43.90 1,100
02:35 PM $43.90 Up $0.00 $43.90 $43.90 0
02:32 PM $43.90 Up $0.00 $43.90 $43.90 200
02:32 PM $43.90 Up $0.00 $43.90 $43.90 0
02:32 PM $43.90 Up $0.00 $43.90 $43.90 0
02:30 PM $43.90 Up $0.01 $43.92 $43.87 1,400
02:30 PM $43.90 Up $0.00 $43.92 $43.87 0
02:14 PM $43.89 Down $ -0.07 $43.95 $43.89 8,200
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:14 PM $43.89 Up $0.00 $43.95 $43.89 0
02:13 PM $43.96 Up $0.00 $43.96 $43.96 100
02:11 PM $43.96 Up $0.01 $43.96 $43.96 100
02:11 PM $43.96 Up $0.00 $43.96 $43.96 0
02:02 PM $43.95 Up $0.03 $43.95 $43.95 100
02:02 PM $43.95 Up $0.00 $43.95 $43.95 0
02:02 PM $43.95 Up $0.00 $43.95 $43.95 0
02:02 PM $43.95 Up $0.00 $43.95 $43.95 0
02:02 PM $43.95 Up $0.00 $43.95 $43.95 0
02:02 PM $43.95 Up $0.00 $43.95 $43.95 0
02:02 PM $43.95 Up $0.00 $43.95 $43.95 0
02:02 PM $43.95 Up $0.00 $43.95 $43.95 0
02:02 PM $43.95 Up $0.00 $43.95 $43.95 0
01:57 PM $43.92 Up $0.04 $43.92 $43.91 200
01:57 PM $43.92 Up $0.00 $43.92 $43.91 0
01:57 PM $43.92 Up $0.00 $43.92 $43.91 0
01:57 PM $43.92 Up $0.00 $43.92 $43.91 0
01:57 PM $43.92 Up $0.00 $43.92 $43.91 0
01:51 PM $43.88 Up $0.03 $43.88 $43.86 300
01:51 PM $43.88 Up $0.00 $43.88 $43.86 0
01:51 PM $43.88 Up $0.00 $43.88 $43.86 0
01:51 PM $43.88 Up $0.00 $43.88 $43.86 0
01:51 PM $43.88 Up $0.00 $43.88 $43.86 0
01:51 PM $43.88 Up $0.00 $43.88 $43.86 0
01:50 PM $43.85 Up $0.05 $43.85 $43.85 100
01:40 PM $43.81 Up $0.00 $43.81 $43.81 200
01:40 PM $43.81 Up $0.00 $43.81 $43.81 0
01:40 PM $43.81 Up $0.00 $43.81 $43.81 0
01:40 PM $43.81 Up $0.00 $43.81 $43.81 0
01:40 PM $43.81 Up $0.00 $43.81 $43.81 0
01:40 PM $43.81 Up $0.00 $43.81 $43.81 0
01:40 PM $43.81 Up $0.00 $43.81 $43.81 0
01:40 PM $43.81 Up $0.00 $43.81 $43.81 0
01:40 PM $43.81 Up $0.00 $43.81 $43.81 0
01:40 PM $43.81 Up $0.00 $43.81 $43.81 0
01:39 PM $43.81 Down $ -0.02 $43.84 $43.79 700
01:38 PM $43.83 Up $0.05 $43.83 $43.83 100
01:28 PM $43.78 Up $0.03 $43.79 $43.78 300
01:28 PM $43.78 Up $0.00 $43.79 $43.78 0
01:28 PM $43.78 Up $0.00 $43.79 $43.78 0
01:28 PM $43.78 Up $0.00 $43.79 $43.78 0
01:28 PM $43.78 Up $0.00 $43.79 $43.78 0
01:28 PM $43.78 Up $0.00 $43.79 $43.78 0
01:28 PM $43.78 Up $0.00 $43.79 $43.78 0
01:28 PM $43.78 Up $0.00 $43.79 $43.78 0
01:28 PM $43.78 Up $0.00 $43.79 $43.78 0
01:28 PM $43.78 Up $0.00 $43.79 $43.78 0
01:15 PM $43.75 Down $ -0.06 $43.76 $43.75 200
01:15 PM $43.75 Up $0.00 $43.76 $43.75 0
01:15 PM $43.75 Up $0.00 $43.76 $43.75 0
01:15 PM $43.75 Up $0.00 $43.76 $43.75 0
01:15 PM $43.75 Up $0.00 $43.76 $43.75 0
01:15 PM $43.75 Up $0.00 $43.76 $43.75 0
01:15 PM $43.75 Up $0.00 $43.76 $43.75 0
01:15 PM $43.75 Up $0.00 $43.76 $43.75 0
01:15 PM $43.75 Up $0.00 $43.76 $43.75 0
01:15 PM $43.75 Up $0.00 $43.76 $43.75 0
01:15 PM $43.75 Up $0.00 $43.76 $43.75 0
01:15 PM $43.75 Up $0.00 $43.76 $43.75 0
01:15 PM $43.75 Up $0.00 $43.76 $43.75 0
01:06 PM $43.81 Down $ -0.07 $43.81 $43.81 200
01:06 PM $43.81 Up $0.00 $43.81 $43.81 0
01:06 PM $43.81 Up $0.00 $43.81 $43.81 0
01:06 PM $43.81 Up $0.00 $43.81 $43.81 0
01:06 PM $43.81 Up $0.00 $43.81 $43.81 0
01:06 PM $43.81 Up $0.00 $43.81 $43.81 0
01:06 PM $43.81 Up $0.00 $43.81 $43.81 0
01:06 PM $43.81 Up $0.00 $43.81 $43.81 0
01:06 PM $43.81 Up $0.00 $43.81 $43.81 0
12:57 PM $43.88 Down $ -0.06 $43.93 $43.88 200
12:57 PM $43.88 Up $0.00 $43.93 $43.88 0
12:57 PM $43.88 Up $0.00 $43.93 $43.88 0
12:57 PM $43.88 Up $0.00 $43.93 $43.88 0
12:57 PM $43.88 Up $0.00 $43.93 $43.88 0
12:57 PM $43.88 Up $0.00 $43.93 $43.88 0
12:57 PM $43.88 Up $0.00 $43.93 $43.88 0
12:57 PM $43.88 Up $0.00 $43.93 $43.88 0
12:57 PM $43.88 Up $0.00 $43.93 $43.88 0
12:55 PM $43.94 Down $ -0.06 $43.97 $43.94 500
12:55 PM $43.94 Up $0.00 $43.97 $43.94 0
12:53 PM $44.00 Down $ -0.02 $44.01 $44.00 600
12:53 PM $44.00 Up $0.00 $44.01 $44.00 0
12:48 PM $44.02 Up $0.08 $44.02 $43.95 500
12:48 PM $44.02 Up $0.00 $44.02 $43.95 0
12:48 PM $44.02 Up $0.00 $44.02 $43.95 0
12:48 PM $44.02 Up $0.00 $44.02 $43.95 0
12:48 PM $44.02 Up $0.00 $44.02 $43.95 0
12:46 PM $43.94 Up $0.04 $43.94 $43.94 100
12:46 PM $43.94 Up $0.00 $43.94 $43.94 0
12:32 PM $43.90 Down $ -0.08 $43.91 $43.90 200
12:32 PM $43.90 Up $0.00 $43.91 $43.90 0
12:32 PM $43.90 Up $0.00 $43.91 $43.90 0
12:32 PM $43.90 Up $0.00 $43.91 $43.90 0
12:32 PM $43.90 Up $0.00 $43.91 $43.90 0
12:32 PM $43.90 Up $0.00 $43.91 $43.90 0
12:32 PM $43.90 Up $0.00 $43.91 $43.90 0
12:32 PM $43.90 Up $0.00 $43.91 $43.90 0
12:32 PM $43.90 Up $0.00 $43.91 $43.90 0
12:32 PM $43.90 Up $0.00 $43.91 $43.90 0
12:32 PM $43.90 Up $0.00 $43.91 $43.90 0
12:32 PM $43.90 Up $0.00 $43.91 $43.90 0
12:32 PM $43.90 Up $0.00 $43.91 $43.90 0
12:32 PM $43.90 Up $0.00 $43.91 $43.90 0
12:29 PM $43.98 Down $ -0.01 $43.98 $43.98 100
12:29 PM $43.98 Up $0.00 $43.98 $43.98 0
12:29 PM $43.98 Up $0.00 $43.98 $43.98 0
12:27 PM $43.99 Down $ -0.04 $43.99 $43.98 200
12:27 PM $43.99 Up $0.00 $43.99 $43.98 0
12:24 PM $44.03 Up $0.02 $44.12 $44.00 1,500
12:24 PM $44.03 Up $0.00 $44.12 $44.00 0
12:24 PM $44.03 Up $0.00 $44.12 $44.00 0
12:15 PM $44.01 Up $0.04 $44.01 $44.01 100
12:15 PM $44.01 Up $0.00 $44.01 $44.01 0
12:15 PM $44.01 Up $0.00 $44.01 $44.01 0
12:15 PM $44.01 Up $0.00 $44.01 $44.01 0
12:15 PM $44.01 Up $0.00 $44.01 $44.01 0
12:15 PM $44.01 Up $0.00 $44.01 $44.01 0
12:15 PM $44.01 Up $0.00 $44.01 $44.01 0
12:15 PM $44.01 Up $0.00 $44.01 $44.01 0
12:15 PM $44.01 Up $0.00 $44.01 $44.01 0
12:13 PM $43.97 Down $ -0.05 $43.97 $43.97 200
12:13 PM $43.97 Up $0.00 $43.97 $43.97 0
12:12 PM $44.02 Down $ -0.03 $44.03 $44.02 1,000
12:10 PM $44.05 Up $0.30 $44.05 $43.78 4,300
12:10 PM $44.05 Up $0.00 $44.05 $43.78 0
12:04 PM $43.75 Up $0.10 $43.75 $43.71 500
12:04 PM $43.75 Up $0.00 $43.75 $43.71 0
12:04 PM $43.75 Up $0.00 $43.75 $43.71 0
12:04 PM $43.75 Up $0.00 $43.75 $43.71 0
12:04 PM $43.75 Up $0.00 $43.75 $43.71 0
12:04 PM $43.75 Up $0.00 $43.75 $43.71 0
12:02 PM $43.65 Down $ -0.05 $43.66 $43.65 200
12:02 PM $43.65 Up $0.00 $43.66 $43.65 0
12:01 PM $43.70 Down $ -0.01 $43.70 $43.70 200
11:54 AM $43.71 Down $ -0.06 $43.80 $43.67 700
11:54 AM $43.71 Up $0.00 $43.80 $43.67 0
11:54 AM $43.71 Up $0.00 $43.80 $43.67 0
11:54 AM $43.71 Up $0.00 $43.80 $43.67 0
11:54 AM $43.71 Up $0.00 $43.80 $43.67 0
11:54 AM $43.71 Up $0.00 $43.80 $43.67 0
11:54 AM $43.71 Up $0.00 $43.80 $43.67 0
11:49 AM $43.77 Up $0.05 $43.77 $43.77 100
11:49 AM $43.77 Up $0.00 $43.77 $43.77 0
11:49 AM $43.77 Up $0.00 $43.77 $43.77 0
11:49 AM $43.77 Up $0.00 $43.77 $43.77 0
11:49 AM $43.77 Up $0.00 $43.77 $43.77 0
11:39 AM $43.72 Up $0.00 $43.72 $43.72 200
11:39 AM $43.72 Up $0.00 $43.72 $43.72 0
11:39 AM $43.72 Up $0.00 $43.72 $43.72 0
11:39 AM $43.72 Up $0.00 $43.72 $43.72 0
11:39 AM $43.72 Up $0.00 $43.72 $43.72 0
11:39 AM $43.72 Up $0.00 $43.72 $43.72 0
11:39 AM $43.72 Up $0.00 $43.72 $43.72 0
11:39 AM $43.72 Up $0.00 $43.72 $43.72 0
11:39 AM $43.72 Up $0.00 $43.72 $43.72 0
11:39 AM $43.72 Up $0.00 $43.72 $43.72 0
11:37 AM $43.72 Up $0.12 $43.75 $43.67 700
11:37 AM $43.72 Up $0.00 $43.75 $43.67 0
11:36 AM $43.60 Up $0.00 $43.60 $43.60 300
11:30 AM $43.60 Up $0.00 $43.62 $43.60 700
11:30 AM $43.60 Up $0.00 $43.62 $43.60 0
11:30 AM $43.60 Up $0.00 $43.62 $43.60 0
11:30 AM $43.60 Up $0.00 $43.62 $43.60 0
11:30 AM $43.60 Up $0.00 $43.62 $43.60 0
11:30 AM $43.60 Up $0.00 $43.62 $43.60 0
11:29 AM $43.60 Up $0.20 $43.60 $43.42 800
11:28 AM $43.40 Up $0.09 $43.40 $43.30 4,900
11:27 AM $43.31 Up $0.08 $43.31 $43.28 400
11:26 AM $43.23 Up $0.04 $43.23 $43.21 200
11:24 AM $43.19 Up $0.02 $43.19 $43.19 100
11:24 AM $43.19 Up $0.00 $43.19 $43.19 0
11:23 AM $43.17 Down $ -0.10 $43.23 $43.17 200
11:22 AM $43.27 Down $ -0.13 $43.35 $43.27 500
11:21 AM $43.40 Up $0.15 $43.44 $43.25 1,500
11:18 AM $43.25 Down $ -0.01 $43.25 $43.23 600
11:18 AM $43.25 Up $0.00 $43.25 $43.23 0
11:18 AM $43.25 Up $0.00 $43.25 $43.23 0
11:17 AM $43.26 Down $ -0.10 $43.31 $43.26 1,700
11:13 AM $43.36 Down $ -0.16 $43.47 $43.36 600
11:13 AM $43.36 Up $0.00 $43.47 $43.36 0
11:13 AM $43.36 Up $0.00 $43.47 $43.36 0
11:13 AM $43.36 Up $0.00 $43.47 $43.36 0
11:06 AM $43.52 Down $ -0.07 $43.52 $43.52 200
11:06 AM $43.52 Up $0.00 $43.52 $43.52 0
11:06 AM $43.52 Up $0.00 $43.52 $43.52 0
11:06 AM $43.52 Up $0.00 $43.52 $43.52 0
11:06 AM $43.52 Up $0.00 $43.52 $43.52 0
11:06 AM $43.52 Up $0.00 $43.52 $43.52 0
11:06 AM $43.52 Up $0.00 $43.52 $43.52 0
11:05 AM $43.59 Down $ -0.07 $43.60 $43.59 400
11:02 AM $43.66 Up $0.00 $43.66 $43.66 100
11:02 AM $43.66 Up $0.00 $43.66 $43.66 0
11:02 AM $43.66 Up $0.00 $43.66 $43.66 0
10:54 AM $43.66 Down $ -0.01 $43.66 $43.66 100
10:54 AM $43.66 Up $0.00 $43.66 $43.66 0
10:54 AM $43.66 Up $0.00 $43.66 $43.66 0
10:54 AM $43.66 Up $0.00 $43.66 $43.66 0
10:54 AM $43.66 Up $0.00 $43.66 $43.66 0
10:54 AM $43.66 Up $0.00 $43.66 $43.66 0
10:54 AM $43.66 Up $0.00 $43.66 $43.66 0
10:54 AM $43.66 Up $0.00 $43.66 $43.66 0
10:52 AM $43.67 Down $ -0.04 $43.67 $43.67 100
10:52 AM $43.67 Up $0.00 $43.67 $43.67 0
10:48 AM $43.71 Down $ -0.05 $43.75 $43.71 700
10:48 AM $43.71 Up $0.00 $43.75 $43.71 0
10:48 AM $43.71 Up $0.00 $43.75 $43.71 0
10:48 AM $43.71 Up $0.00 $43.75 $43.71 0
10:46 AM $43.76 Down $ -0.15 $43.93 $43.76 1,400
10:46 AM $43.76 Up $0.00 $43.93 $43.76 0
10:41 AM $43.91 Down $ -0.05 $43.92 $43.91 400
10:41 AM $43.91 Up $0.00 $43.92 $43.91 0
10:41 AM $43.91 Up $0.00 $43.92 $43.91 0
10:41 AM $43.91 Up $0.00 $43.92 $43.91 0
10:41 AM $43.91 Up $0.00 $43.92 $43.91 0
10:40 AM $43.96 Up $0.05 $43.96 $43.96 100
10:30 AM $43.91 Down $ -0.05 $43.92 $43.91 400
10:30 AM $43.91 Up $0.00 $43.92 $43.91 0
10:30 AM $43.91 Up $0.00 $43.92 $43.91 0
10:30 AM $43.91 Up $0.00 $43.92 $43.91 0
10:30 AM $43.91 Up $0.00 $43.92 $43.91 0
10:30 AM $43.91 Up $0.00 $43.92 $43.91 0
10:30 AM $43.91 Up $0.00 $43.92 $43.91 0
10:30 AM $43.91 Up $0.00 $43.92 $43.91 0
10:30 AM $43.91 Up $0.00 $43.92 $43.91 0
10:30 AM $43.91 Up $0.00 $43.92 $43.91 0
10:20 AM $43.96 Up $0.05 $44.01 $43.96 500
10:20 AM $43.96 Up $0.00 $44.01 $43.96 0
10:20 AM $43.96 Up $0.00 $44.01 $43.96 0
10:20 AM $43.96 Up $0.00 $44.01 $43.96 0
10:20 AM $43.96 Up $0.00 $44.01 $43.96 0
10:20 AM $43.96 Up $0.00 $44.01 $43.96 0
10:20 AM $43.96 Up $0.00 $44.01 $43.96 0
10:20 AM $43.96 Up $0.00 $44.01 $43.96 0
10:20 AM $43.96 Up $0.00 $44.01 $43.96 0
10:20 AM $43.96 Up $0.00 $44.01 $43.96 0
10:15 AM $43.91 Down $ -0.06 $43.91 $43.91 200
10:15 AM $43.91 Up $0.00 $43.91 $43.91 0
10:15 AM $43.91 Up $0.00 $43.91 $43.91 0
10:15 AM $43.91 Up $0.00 $43.91 $43.91 0
10:15 AM $43.91 Up $0.00 $43.91 $43.91 0
10:13 AM $43.97 Up $0.01 $44.02 $43.97 600
10:13 AM $43.97 Up $0.00 $44.02 $43.97 0
10:11 AM $43.96 Up $0.07 $43.96 $43.94 200
10:11 AM $43.96 Up $0.00 $43.96 $43.94 0
10:10 AM $43.89 Up $0.15 $43.89 $43.74 500
10:07 AM $43.74 Down $ -0.16 $43.85 $43.74 600
10:07 AM $43.74 Up $0.00 $43.85 $43.74 0
10:07 AM $43.74 Up $0.00 $43.85 $43.74 0
10:06 AM $43.90 Up $0.14 $43.90 $43.82 400
10:04 AM $43.76 Up $0.01 $43.76 $43.70 200
10:04 AM $43.76 Up $0.00 $43.76 $43.70 0
10:03 AM $43.75 Down $ -0.23 $43.94 $43.75 700
09:59 AM $43.98 Up $0.18 $44.06 $43.84 1,800
09:59 AM $43.98 Up $0.00 $44.06 $43.84 0
09:59 AM $43.98 Up $0.00 $44.06 $43.84 0
09:59 AM $43.98 Up $0.00 $44.06 $43.84 0
09:56 AM $43.80 Down $ -0.07 $43.81 $43.80 200
09:56 AM $43.80 Up $0.00 $43.81 $43.80 0
09:56 AM $43.80 Up $0.00 $43.81 $43.80 0
09:55 AM $43.87 Up $0.36 $43.87 $43.54 1,800
09:54 AM $43.51 Down $ -0.30 $43.74 $43.51 600
09:52 AM $43.81 Down $ -0.22 $43.96 $43.81 900
09:52 AM $43.81 Up $0.00 $43.96 $43.81 0
09:51 AM $44.03 Down $ -0.06 $44.13 $44.03 600
09:47 AM $44.09 Down $ -0.27 $44.30 $44.04 1,400
09:47 AM $44.09 Up $0.00 $44.30 $44.04 0
09:47 AM $44.09 Up $0.00 $44.30 $44.04 0
09:47 AM $44.09 Up $0.00 $44.30 $44.04 0
09:46 AM $44.36 Down $ -0.15 $44.49 $44.36 500
09:45 AM $44.51 Down $ -0.02 $44.55 $44.51 800
09:44 AM $44.53 Up $0.04 $44.53 $44.53 800
09:42 AM $44.49 Down $ -0.12 $44.56 $44.49 300
09:42 AM $44.49 Up $0.00 $44.56 $44.49 0
09:41 AM $44.61 Down $ -0.04 $44.71 $44.61 1,100
09:40 AM $44.65 Down $ -0.36 $44.79 $44.49 7,000
09:38 AM $45.01 Up $0.23 $45.01 $45.01 100
09:38 AM $45.01 Up $0.00 $45.01 $45.01 0
09:35 AM $44.79 Down $ -0.22 $44.79 $44.79 200
09:35 AM $44.79 Up $0.00 $44.79 $44.79 0
09:35 AM $44.79 Up $0.00 $44.79 $44.79 0
09:30 AM $45.00 Up $0.50 $45.00 $44.50 3,600
09:30 AM $45.00 Up $0.00 $45.00 $44.50 0
09:30 AM $45.00 Up $0.00 $45.00 $44.50 0
09:30 AM $45.00 Up $0.00 $45.00 $44.50 0
09:30 AM $45.00 Up $0.00 $45.00 $44.50 0
Previous close $44.50

One month history

Date Closing Opening High Low Volume
04/03/2024 $43.69 $43.70 $44.12 $43.65 53,400
01/03/2024 $44.50 $44.10 $45.01 $43.47 73,400
29/02/2024 $46.56 $46.64 $46.82 $46.45 43,300
28/02/2024 $46.94 $46.94 $47.06 $46.79 42,700
27/02/2024 $47.71 $47.33 $47.76 $47.28 41,300
26/02/2024 $46.28 $46.19 $46.57 $46.17 32,600
23/02/2024 $45.58 $45.48 $45.65 $45.25 37,400
22/02/2024 $45.59 $45.23 $45.76 $45.08 28,000
21/02/2024 $45.18 $45.00 $45.26 $44.93 28,600
20/02/2024 $46.06 $46.40 $46.40 $45.99 30,700
16/02/2024 $45.69 $45.20 $45.75 $44.88 28,400
15/02/2024 $45.62 $45.92 $45.92 $45.50 29,500
14/02/2024 $46.00 $46.27 $46.54 $45.96 37,300
13/02/2024 $46.06 $45.89 $46.15 $45.84 16,400
12/02/2024 $47.20 $47.02 $47.53 $46.84 37,900
09/02/2024 $46.81 $47.09 $47.29 $46.56 26,900
08/02/2024 $47.22 $47.26 $47.31 $47.07 13,900
07/02/2024 $46.69 $46.80 $47.17 $46.33 43,900
06/02/2024 $46.43 $46.21 $46.56 $45.99 16,600
05/02/2024 $46.47 $46.98 $47.07 $46.32 6,100
02/02/2024 $47.13 $46.76 $47.13 $46.50 29,800
01/02/2024 $47.23 $47.20 $47.53 $47.03 18,500
31/01/2024 $46.72 $46.41 $46.95 $46.41 150,000
30/01/2024 $47.08 $47.32 $47.73 $47.08 37,400
29/01/2024 $47.32 $47.32 $47.38 $47.09 15,800
26/01/2024 $48.00 $48.01 $48.05 $47.51 16,000
25/01/2024 $47.33 $47.70 $47.89 $47.13 112,800
24/01/2024 $46.79 $47.34 $47.40 $46.74 30,100
23/01/2024 $46.46 $46.86 $46.86 $45.95 25,800
22/01/2024 $46.70 $46.75 $47.00 $46.40 103,700
Graphs are not available, please refer to the detailed table