Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
81.88 Up 0.96 (1.17 %)
Delayed : 2026/05/14 17:40:00
- Previous close $80.92
- Opening $80.96
- Today High $82.39
- Today Low $80.31
- Price Bid $81.47
- Price Ask $81.47
- 52 Weeks High $85.17
- 52 Weeks Low $43.62
- Size Bid 1
- Size Ask 1
- Volume 138,621
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.88 | Down $ -0.07 | $81.88 | $81.88 | 31,300 |
| 03:59 PM | $81.95 | Up $0.06 | $81.97 | $81.88 | 1,800 |
| 03:58 PM | $81.89 | Down $ -0.03 | $81.97 | $81.89 | 400 |
| 03:57 PM | $81.92 | Down $ -0.02 | $81.97 | $81.92 | 200 |
| 03:56 PM | $81.94 | Up $0.15 | $81.94 | $81.80 | 1,500 |
| 03:55 PM | $81.79 | Up $0.05 | $81.84 | $81.75 | 1,000 |
| 03:53 PM | $81.74 | Up $0.00 | $81.79 | $81.74 | 200 |
| 03:53 PM | $81.74 | Up $0.00 | $81.79 | $81.74 | 0 |
| 03:50 PM | $81.74 | Up $0.04 | $81.83 | $81.74 | 800 |
| 03:50 PM | $81.74 | Up $0.00 | $81.83 | $81.74 | 0 |
| 03:50 PM | $81.74 | Up $0.00 | $81.83 | $81.74 | 0 |
| 03:47 PM | $81.70 | Up $0.01 | $81.72 | $81.68 | 1,400 |
| 03:47 PM | $81.70 | Up $0.00 | $81.72 | $81.68 | 0 |
| 03:47 PM | $81.70 | Up $0.00 | $81.72 | $81.68 | 0 |
| 03:45 PM | $81.69 | Down $ -0.01 | $81.69 | $81.64 | 1,300 |
| 03:45 PM | $81.69 | Up $0.00 | $81.69 | $81.64 | 0 |
| 03:44 PM | $81.70 | Up $0.01 | $81.70 | $81.67 | 1,300 |
| 03:42 PM | $81.69 | Up $0.00 | $81.71 | $81.69 | 300 |
| 03:42 PM | $81.69 | Up $0.00 | $81.71 | $81.69 | 0 |
| 03:41 PM | $81.69 | Down $ -0.05 | $81.69 | $81.69 | 100 |
| 03:40 PM | $81.74 | Up $0.08 | $81.74 | $81.70 | 500 |
| 03:39 PM | $81.66 | Down $ -0.09 | $81.66 | $81.66 | 300 |
| 03:36 PM | $81.75 | Down $ -0.01 | $81.76 | $81.60 | 9,000 |
| 03:36 PM | $81.75 | Up $0.00 | $81.76 | $81.60 | 0 |
| 03:36 PM | $81.75 | Up $0.00 | $81.76 | $81.60 | 0 |
| 03:35 PM | $81.76 | Up $0.08 | $81.76 | $81.69 | 1,200 |
| 03:34 PM | $81.68 | Up $0.06 | $81.68 | $81.63 | 1,200 |
| 03:29 PM | $81.63 | Down $ -0.05 | $81.67 | $81.63 | 200 |
| 03:29 PM | $81.63 | Up $0.00 | $81.67 | $81.63 | 0 |
| 03:29 PM | $81.63 | Up $0.00 | $81.67 | $81.63 | 0 |
| 03:29 PM | $81.63 | Up $0.00 | $81.67 | $81.63 | 0 |
| 03:29 PM | $81.63 | Up $0.00 | $81.67 | $81.63 | 0 |
| 03:28 PM | $81.67 | Up $0.02 | $81.67 | $81.67 | 100 |
| 03:23 PM | $81.65 | Up $0.06 | $81.65 | $81.59 | 600 |
| 03:23 PM | $81.65 | Up $0.00 | $81.65 | $81.59 | 0 |
| 03:23 PM | $81.65 | Up $0.00 | $81.65 | $81.59 | 0 |
| 03:23 PM | $81.65 | Up $0.00 | $81.65 | $81.59 | 0 |
| 03:23 PM | $81.65 | Up $0.00 | $81.65 | $81.59 | 0 |
| 03:22 PM | $81.60 | Down $ -0.03 | $81.60 | $81.58 | 300 |
| 03:21 PM | $81.63 | Down $ -0.05 | $81.63 | $81.63 | 200 |
| 03:17 PM | $81.68 | Up $0.00 | $81.68 | $81.65 | 200 |
| 03:17 PM | $81.68 | Up $0.00 | $81.68 | $81.65 | 0 |
| 03:17 PM | $81.68 | Up $0.00 | $81.68 | $81.65 | 0 |
| 03:17 PM | $81.68 | Up $0.00 | $81.68 | $81.65 | 0 |
| 03:15 PM | $81.68 | Down $ -0.09 | $81.68 | $81.68 | 100 |
| 03:15 PM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 03:12 PM | $81.77 | Up $0.04 | $81.77 | $81.77 | 100 |
| 03:12 PM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 03:12 PM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 03:09 PM | $81.73 | Up $0.16 | $81.73 | $81.62 | 2,100 |
| 03:09 PM | $81.73 | Up $0.00 | $81.73 | $81.62 | 0 |
| 03:09 PM | $81.73 | Up $0.00 | $81.73 | $81.62 | 0 |
| 03:06 PM | $81.57 | Up $0.00 | $81.57 | $81.57 | 100 |
| 03:06 PM | $81.57 | Up $0.00 | $81.57 | $81.57 | 0 |
| 03:06 PM | $81.57 | Up $0.00 | $81.57 | $81.57 | 0 |
| 03:02 PM | $81.57 | Down $ -0.04 | $81.57 | $81.57 | 100 |
| 03:02 PM | $81.57 | Up $0.00 | $81.57 | $81.57 | 0 |
| 03:02 PM | $81.57 | Up $0.00 | $81.57 | $81.57 | 0 |
| 03:02 PM | $81.57 | Up $0.00 | $81.57 | $81.57 | 0 |
| 02:59 PM | $81.61 | Up $0.04 | $81.61 | $81.57 | 300 |
| 02:59 PM | $81.61 | Up $0.00 | $81.61 | $81.57 | 0 |
| 02:59 PM | $81.61 | Up $0.00 | $81.61 | $81.57 | 0 |
| 02:58 PM | $81.57 | Up $0.00 | $81.57 | $81.57 | 100 |
| 02:55 PM | $81.57 | Down $ -0.03 | $81.57 | $81.57 | 100 |
| 02:55 PM | $81.57 | Up $0.00 | $81.57 | $81.57 | 0 |
| 02:55 PM | $81.57 | Up $0.00 | $81.57 | $81.57 | 0 |
| 02:53 PM | $81.60 | Down $ -0.06 | $81.60 | $81.58 | 500 |
| 02:53 PM | $81.60 | Up $0.00 | $81.60 | $81.58 | 0 |
| 02:51 PM | $81.65 | Up $0.01 | $81.65 | $81.64 | 600 |
| 02:51 PM | $81.65 | Up $0.00 | $81.65 | $81.64 | 0 |
| 02:49 PM | $81.64 | Up $0.00 | $81.64 | $81.64 | 100 |
| 02:49 PM | $81.64 | Up $0.00 | $81.64 | $81.64 | 0 |
| 02:47 PM | $81.64 | Up $0.00 | $81.64 | $81.64 | 100 |
| 02:47 PM | $81.64 | Up $0.00 | $81.64 | $81.64 | 0 |
| 02:45 PM | $81.64 | Down $ -0.06 | $81.74 | $81.64 | 1,000 |
| 02:45 PM | $81.64 | Up $0.00 | $81.74 | $81.64 | 0 |
| 02:44 PM | $81.70 | Up $0.02 | $81.70 | $81.65 | 200 |
| 02:43 PM | $81.68 | Up $0.09 | $81.68 | $81.60 | 1,200 |
| 02:41 PM | $81.59 | Up $0.01 | $81.59 | $81.59 | 100 |
| 02:41 PM | $81.59 | Up $0.00 | $81.59 | $81.59 | 0 |
| 02:40 PM | $81.59 | Down $ -0.03 | $81.59 | $81.59 | 100 |
| 02:38 PM | $81.61 | Up $0.02 | $81.61 | $81.50 | 2,200 |
| 02:38 PM | $81.61 | Up $0.00 | $81.61 | $81.50 | 0 |
| 02:37 PM | $81.59 | Up $0.01 | $81.59 | $81.59 | 100 |
| 02:35 PM | $81.59 | Up $0.00 | $81.59 | $81.59 | 100 |
| 02:35 PM | $81.59 | Up $0.00 | $81.59 | $81.59 | 0 |
| 02:31 PM | $81.58 | Up $0.02 | $81.58 | $81.57 | 600 |
| 02:31 PM | $81.58 | Up $0.00 | $81.58 | $81.57 | 0 |
| 02:31 PM | $81.58 | Up $0.00 | $81.58 | $81.57 | 0 |
| 02:31 PM | $81.58 | Up $0.00 | $81.58 | $81.57 | 0 |
| 02:30 PM | $81.56 | Up $0.09 | $81.57 | $81.47 | 900 |
| 02:28 PM | $81.47 | Up $0.00 | $81.47 | $81.47 | 100 |
| 02:28 PM | $81.47 | Up $0.00 | $81.47 | $81.47 | 0 |
| 02:27 PM | $81.47 | Down $ -0.05 | $81.55 | $81.47 | 500 |
| 02:26 PM | $81.52 | Down $ -0.05 | $81.53 | $81.47 | 900 |
| 02:23 PM | $81.57 | Up $0.02 | $81.57 | $81.57 | 500 |
| 02:23 PM | $81.57 | Up $0.00 | $81.57 | $81.57 | 0 |
| 02:23 PM | $81.57 | Up $0.00 | $81.57 | $81.57 | 0 |
| 02:22 PM | $81.55 | Up $0.01 | $81.55 | $81.46 | 1,800 |
| 02:19 PM | $81.54 | Up $0.05 | $81.55 | $81.54 | 800 |
| 02:19 PM | $81.54 | Up $0.00 | $81.55 | $81.54 | 0 |
| 02:19 PM | $81.54 | Up $0.00 | $81.55 | $81.54 | 0 |
| 02:18 PM | $81.49 | Down $ -0.11 | $81.60 | $81.48 | 1,200 |
| 02:16 PM | $81.60 | Up $0.00 | $81.60 | $81.60 | 1,100 |
| 02:16 PM | $81.60 | Up $0.00 | $81.60 | $81.60 | 0 |
| 02:15 PM | $81.60 | Down $0.00 | $81.60 | $81.60 | 1,200 |
| 02:13 PM | $81.60 | Up $0.00 | $81.60 | $81.60 | 100 |
| 02:13 PM | $81.60 | Up $0.00 | $81.60 | $81.60 | 0 |
| 02:10 PM | $81.60 | Up $0.00 | $81.60 | $81.60 | 100 |
| 02:10 PM | $81.60 | Up $0.00 | $81.60 | $81.60 | 0 |
| 02:10 PM | $81.60 | Up $0.00 | $81.60 | $81.60 | 0 |
| 02:08 PM | $81.60 | Up $0.00 | $81.60 | $81.60 | 100 |
| 02:08 PM | $81.60 | Up $0.00 | $81.60 | $81.60 | 0 |
| 02:04 PM | $81.60 | Down $ -0.06 | $81.71 | $81.60 | 500 |
| 02:04 PM | $81.60 | Up $0.00 | $81.71 | $81.60 | 0 |
| 02:04 PM | $81.60 | Up $0.00 | $81.71 | $81.60 | 0 |
| 02:04 PM | $81.60 | Up $0.00 | $81.71 | $81.60 | 0 |
| 02:03 PM | $81.66 | Up $0.12 | $81.66 | $81.59 | 400 |
| 02:02 PM | $81.54 | Up $0.07 | $81.54 | $81.50 | 800 |
| 02:01 PM | $81.47 | Down $ -0.14 | $81.56 | $81.47 | 900 |
| 02:00 PM | $81.61 | Down $ -0.08 | $81.61 | $81.61 | 100 |
| 01:59 PM | $81.69 | Down $ -0.05 | $81.74 | $81.68 | 1,200 |
| 01:58 PM | $81.74 | Up $0.08 | $81.76 | $81.73 | 2,200 |
| 01:57 PM | $81.66 | Down $ -0.06 | $81.71 | $81.66 | 500 |
| 01:56 PM | $81.73 | Up $0.04 | $81.77 | $81.68 | 1,400 |
| 01:55 PM | $81.68 | Down $ -0.21 | $81.80 | $81.68 | 400 |
| 01:54 PM | $81.89 | Down $ -0.05 | $81.89 | $81.83 | 700 |
| 01:47 PM | $81.94 | Up $0.00 | $81.94 | $81.94 | 100 |
| 01:47 PM | $81.94 | Up $0.00 | $81.94 | $81.94 | 0 |
| 01:47 PM | $81.94 | Up $0.00 | $81.94 | $81.94 | 0 |
| 01:47 PM | $81.94 | Up $0.00 | $81.94 | $81.94 | 0 |
| 01:47 PM | $81.94 | Up $0.00 | $81.94 | $81.94 | 0 |
| 01:47 PM | $81.94 | Up $0.00 | $81.94 | $81.94 | 0 |
| 01:47 PM | $81.94 | Up $0.00 | $81.94 | $81.94 | 0 |
| 01:43 PM | $81.94 | Down $ -0.11 | $82.00 | $81.94 | 400 |
| 01:43 PM | $81.94 | Up $0.00 | $82.00 | $81.94 | 0 |
| 01:43 PM | $81.94 | Up $0.00 | $82.00 | $81.94 | 0 |
| 01:43 PM | $81.94 | Up $0.00 | $82.00 | $81.94 | 0 |
| 01:30 PM | $82.05 | Down $ -0.06 | $82.06 | $82.05 | 300 |
| 01:30 PM | $82.05 | Up $0.00 | $82.06 | $82.05 | 0 |
| 01:30 PM | $82.05 | Up $0.00 | $82.06 | $82.05 | 0 |
| 01:30 PM | $82.05 | Up $0.00 | $82.06 | $82.05 | 0 |
| 01:30 PM | $82.05 | Up $0.00 | $82.06 | $82.05 | 0 |
| 01:30 PM | $82.05 | Up $0.00 | $82.06 | $82.05 | 0 |
| 01:30 PM | $82.05 | Up $0.00 | $82.06 | $82.05 | 0 |
| 01:30 PM | $82.05 | Up $0.00 | $82.06 | $82.05 | 0 |
| 01:30 PM | $82.05 | Up $0.00 | $82.06 | $82.05 | 0 |
| 01:30 PM | $82.05 | Up $0.00 | $82.06 | $82.05 | 0 |
| 01:30 PM | $82.05 | Up $0.00 | $82.06 | $82.05 | 0 |
| 01:30 PM | $82.05 | Up $0.00 | $82.06 | $82.05 | 0 |
| 01:30 PM | $82.05 | Up $0.00 | $82.06 | $82.05 | 0 |
| 01:28 PM | $82.11 | Up $0.02 | $82.11 | $82.11 | 100 |
| 01:28 PM | $82.11 | Up $0.00 | $82.11 | $82.11 | 0 |
| 01:27 PM | $82.09 | Up $0.00 | $82.16 | $82.09 | 1,500 |
| 01:26 PM | $82.09 | Down $ -0.02 | $82.09 | $82.09 | 100 |
| 01:20 PM | $82.11 | Down $ -0.06 | $82.12 | $82.11 | 200 |
| 01:20 PM | $82.11 | Up $0.00 | $82.12 | $82.11 | 0 |
| 01:20 PM | $82.11 | Up $0.00 | $82.12 | $82.11 | 0 |
| 01:20 PM | $82.11 | Up $0.00 | $82.12 | $82.11 | 0 |
| 01:20 PM | $82.11 | Up $0.00 | $82.12 | $82.11 | 0 |
| 01:20 PM | $82.11 | Up $0.00 | $82.12 | $82.11 | 0 |
| 01:18 PM | $82.17 | Down $ -0.03 | $82.17 | $82.17 | 100 |
| 01:18 PM | $82.17 | Up $0.00 | $82.17 | $82.17 | 0 |
| 01:16 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 100 |
| 01:16 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 01:14 PM | $82.20 | Down $ -0.04 | $82.20 | $82.20 | 400 |
| 01:14 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 01:13 PM | $82.24 | Down $ -0.06 | $82.24 | $82.24 | 100 |
| 01:09 PM | $82.30 | Down $ -0.01 | $82.30 | $82.30 | 100 |
| 01:09 PM | $82.30 | Up $0.00 | $82.30 | $82.30 | 0 |
| 01:09 PM | $82.30 | Up $0.00 | $82.30 | $82.30 | 0 |
| 01:09 PM | $82.30 | Up $0.00 | $82.30 | $82.30 | 0 |
| 01:05 PM | $82.31 | Down $ -0.04 | $82.31 | $82.31 | 200 |
| 01:05 PM | $82.31 | Up $0.00 | $82.31 | $82.31 | 0 |
| 01:05 PM | $82.31 | Up $0.00 | $82.31 | $82.31 | 0 |
| 01:05 PM | $82.31 | Up $0.00 | $82.31 | $82.31 | 0 |
| 01:03 PM | $82.35 | Up $0.03 | $82.35 | $82.35 | 100 |
| 01:03 PM | $82.35 | Up $0.00 | $82.35 | $82.35 | 0 |
| 01:02 PM | $82.32 | Up $0.00 | $82.39 | $82.25 | 900 |
| 01:01 PM | $82.32 | Up $0.23 | $82.35 | $82.17 | 900 |
| 01:00 PM | $82.09 | Up $0.34 | $82.13 | $81.80 | 1,100 |
| 12:58 PM | $81.75 | Up $0.14 | $81.75 | $81.67 | 400 |
| 12:58 PM | $81.75 | Up $0.00 | $81.75 | $81.67 | 0 |
| 12:57 PM | $81.61 | Up $0.01 | $81.61 | $81.61 | 200 |
| 12:56 PM | $81.60 | Down $ -0.10 | $81.61 | $81.60 | 200 |
| 12:51 PM | $81.70 | Down $ -0.05 | $81.71 | $81.70 | 300 |
| 12:51 PM | $81.70 | Up $0.00 | $81.71 | $81.70 | 0 |
| 12:51 PM | $81.70 | Up $0.00 | $81.71 | $81.70 | 0 |
| 12:51 PM | $81.70 | Up $0.00 | $81.71 | $81.70 | 0 |
| 12:51 PM | $81.70 | Up $0.00 | $81.71 | $81.70 | 0 |
| 12:48 PM | $81.75 | Up $0.05 | $81.75 | $81.75 | 200 |
| 12:48 PM | $81.75 | Up $0.00 | $81.75 | $81.75 | 0 |
| 12:48 PM | $81.75 | Up $0.00 | $81.75 | $81.75 | 0 |
| 12:46 PM | $81.70 | Up $0.07 | $81.70 | $81.68 | 300 |
| 12:46 PM | $81.70 | Up $0.00 | $81.70 | $81.68 | 0 |
| 12:45 PM | $81.63 | Down $ -0.06 | $81.67 | $81.63 | 600 |
| 12:41 PM | $81.69 | Down $ -0.01 | $81.69 | $81.69 | 100 |
| 12:41 PM | $81.69 | Up $0.00 | $81.69 | $81.69 | 0 |
| 12:41 PM | $81.69 | Up $0.00 | $81.69 | $81.69 | 0 |
| 12:41 PM | $81.69 | Up $0.00 | $81.69 | $81.69 | 0 |
| 12:39 PM | $81.70 | Up $0.20 | $81.70 | $81.55 | 1,100 |
| 12:39 PM | $81.70 | Up $0.00 | $81.70 | $81.55 | 0 |
| 12:36 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 100 |
| 12:36 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 12:36 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 12:31 PM | $81.50 | Down $ -0.06 | $81.63 | $81.50 | 700 |
| 12:31 PM | $81.50 | Up $0.00 | $81.63 | $81.50 | 0 |
| 12:31 PM | $81.50 | Up $0.00 | $81.63 | $81.50 | 0 |
| 12:31 PM | $81.50 | Up $0.00 | $81.63 | $81.50 | 0 |
| 12:31 PM | $81.50 | Up $0.00 | $81.63 | $81.50 | 0 |
| 12:30 PM | $81.56 | Up $0.15 | $81.66 | $81.47 | 1,800 |
| 12:29 PM | $81.41 | Up $0.05 | $81.41 | $81.41 | 100 |
| 12:27 PM | $81.36 | Down $ -0.03 | $81.36 | $81.36 | 100 |
| 12:27 PM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 12:26 PM | $81.39 | Up $0.05 | $81.44 | $81.39 | 400 |
| 12:25 PM | $81.34 | Up $0.01 | $81.34 | $81.34 | 300 |
| 12:24 PM | $81.33 | Down $ -0.06 | $81.35 | $81.33 | 300 |
| 12:22 PM | $81.39 | Down $ -0.05 | $81.39 | $81.39 | 100 |
| 12:22 PM | $81.39 | Up $0.00 | $81.39 | $81.39 | 0 |
| 12:19 PM | $81.44 | Down $ -0.07 | $81.44 | $81.39 | 400 |
| 12:19 PM | $81.44 | Up $0.00 | $81.44 | $81.39 | 0 |
| 12:19 PM | $81.44 | Up $0.00 | $81.44 | $81.39 | 0 |
| 12:18 PM | $81.51 | Down $ -0.06 | $81.52 | $81.49 | 300 |
| 12:17 PM | $81.57 | Up $0.08 | $81.61 | $81.54 | 500 |
| 12:16 PM | $81.49 | Down $ -0.03 | $81.49 | $81.42 | 500 |
| 12:15 PM | $81.52 | Up $0.01 | $81.58 | $81.52 | 500 |
| 12:13 PM | $81.51 | Down $ -0.05 | $81.51 | $81.51 | 100 |
| 12:13 PM | $81.51 | Up $0.00 | $81.51 | $81.51 | 0 |
| 12:08 PM | $81.56 | Down $ -0.08 | $81.61 | $81.56 | 700 |
| 12:08 PM | $81.56 | Up $0.00 | $81.61 | $81.56 | 0 |
| 12:08 PM | $81.56 | Up $0.00 | $81.61 | $81.56 | 0 |
| 12:08 PM | $81.56 | Up $0.00 | $81.61 | $81.56 | 0 |
| 12:08 PM | $81.56 | Up $0.00 | $81.61 | $81.56 | 0 |
| 12:07 PM | $81.64 | Up $0.16 | $81.69 | $81.53 | 1,000 |
| 12:05 PM | $81.48 | Up $0.07 | $81.48 | $81.46 | 200 |
| 12:05 PM | $81.48 | Up $0.00 | $81.48 | $81.46 | 0 |
| 12:03 PM | $81.41 | Up $0.12 | $81.41 | $81.25 | 600 |
| 12:03 PM | $81.41 | Up $0.00 | $81.41 | $81.25 | 0 |
| 12:00 PM | $81.29 | Up $0.07 | $81.29 | $81.29 | 100 |
| 12:00 PM | $81.29 | Up $0.00 | $81.29 | $81.29 | 0 |
| 12:00 PM | $81.29 | Up $0.00 | $81.29 | $81.29 | 0 |
| 11:59 AM | $81.22 | Up $0.10 | $81.24 | $81.17 | 500 |
| 11:55 AM | $81.12 | Up $0.00 | $81.12 | $81.07 | 200 |
| 11:55 AM | $81.12 | Up $0.00 | $81.12 | $81.07 | 0 |
| 11:55 AM | $81.12 | Up $0.00 | $81.12 | $81.07 | 0 |
| 11:55 AM | $81.12 | Up $0.00 | $81.12 | $81.07 | 0 |
| 11:53 AM | $81.12 | Up $0.14 | $81.12 | $81.00 | 800 |
| 11:53 AM | $81.12 | Up $0.00 | $81.12 | $81.00 | 0 |
| 11:52 AM | $80.98 | Down $ -0.05 | $80.98 | $80.97 | 300 |
| 11:50 AM | $81.03 | Down $ -0.12 | $81.10 | $81.03 | 400 |
| 11:50 AM | $81.03 | Up $0.00 | $81.10 | $81.03 | 0 |
| 11:45 AM | $81.15 | Down $ -0.07 | $81.16 | $81.15 | 200 |
| 11:45 AM | $81.15 | Up $0.00 | $81.16 | $81.15 | 0 |
| 11:45 AM | $81.15 | Up $0.00 | $81.16 | $81.15 | 0 |
| 11:45 AM | $81.15 | Up $0.00 | $81.16 | $81.15 | 0 |
| 11:45 AM | $81.15 | Up $0.00 | $81.16 | $81.15 | 0 |
| 11:44 AM | $81.22 | Down $ -0.04 | $81.22 | $81.22 | 300 |
| 11:43 AM | $81.26 | Up $0.24 | $81.26 | $81.07 | 700 |
| 11:41 AM | $81.02 | Up $0.07 | $81.02 | $80.95 | 400 |
| 11:41 AM | $81.02 | Up $0.00 | $81.02 | $80.95 | 0 |
| 11:40 AM | $80.95 | Up $0.07 | $81.04 | $80.93 | 600 |
| 11:33 AM | $80.88 | Up $0.04 | $80.89 | $80.83 | 400 |
| 11:33 AM | $80.88 | Up $0.00 | $80.89 | $80.83 | 0 |
| 11:33 AM | $80.88 | Up $0.00 | $80.89 | $80.83 | 0 |
| 11:33 AM | $80.88 | Up $0.00 | $80.89 | $80.83 | 0 |
| 11:33 AM | $80.88 | Up $0.00 | $80.89 | $80.83 | 0 |
| 11:33 AM | $80.88 | Up $0.00 | $80.89 | $80.83 | 0 |
| 11:33 AM | $80.88 | Up $0.00 | $80.89 | $80.83 | 0 |
| 11:30 AM | $80.84 | Down $ -0.11 | $80.90 | $80.83 | 300 |
| 11:30 AM | $80.84 | Up $0.00 | $80.90 | $80.83 | 0 |
| 11:30 AM | $80.84 | Up $0.00 | $80.90 | $80.83 | 0 |
| 11:29 AM | $80.95 | Down $ -0.22 | $81.13 | $80.95 | 500 |
| 11:24 AM | $81.17 | Up $0.07 | $81.17 | $81.15 | 400 |
| 11:24 AM | $81.17 | Up $0.00 | $81.17 | $81.15 | 0 |
| 11:24 AM | $81.17 | Up $0.00 | $81.17 | $81.15 | 0 |
| 11:24 AM | $81.17 | Up $0.00 | $81.17 | $81.15 | 0 |
| 11:24 AM | $81.17 | Up $0.00 | $81.17 | $81.15 | 0 |
| 11:18 AM | $81.10 | Up $0.07 | $81.10 | $81.09 | 200 |
| 11:18 AM | $81.10 | Up $0.00 | $81.10 | $81.09 | 0 |
| 11:18 AM | $81.10 | Up $0.00 | $81.10 | $81.09 | 0 |
| 11:18 AM | $81.10 | Up $0.00 | $81.10 | $81.09 | 0 |
| 11:18 AM | $81.10 | Up $0.00 | $81.10 | $81.09 | 0 |
| 11:18 AM | $81.10 | Up $0.00 | $81.10 | $81.09 | 0 |
| 11:14 AM | $81.03 | Down $ -0.12 | $81.13 | $81.03 | 500 |
| 11:14 AM | $81.03 | Up $0.00 | $81.13 | $81.03 | 0 |
| 11:14 AM | $81.03 | Up $0.00 | $81.13 | $81.03 | 0 |
| 11:14 AM | $81.03 | Up $0.00 | $81.13 | $81.03 | 0 |
| 11:08 AM | $81.15 | Up $0.02 | $81.20 | $81.15 | 400 |
| 11:08 AM | $81.15 | Up $0.00 | $81.20 | $81.15 | 0 |
| 11:08 AM | $81.15 | Up $0.00 | $81.20 | $81.15 | 0 |
| 11:08 AM | $81.15 | Up $0.00 | $81.20 | $81.15 | 0 |
| 11:08 AM | $81.15 | Up $0.00 | $81.20 | $81.15 | 0 |
| 11:08 AM | $81.15 | Up $0.00 | $81.20 | $81.15 | 0 |
| 11:07 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 100 |
| 11:02 AM | $81.13 | Up $0.07 | $81.13 | $81.11 | 200 |
| 11:02 AM | $81.13 | Up $0.00 | $81.13 | $81.11 | 0 |
| 11:02 AM | $81.13 | Up $0.00 | $81.13 | $81.11 | 0 |
| 11:02 AM | $81.13 | Up $0.00 | $81.13 | $81.11 | 0 |
| 11:02 AM | $81.13 | Up $0.00 | $81.13 | $81.11 | 0 |
| 11:00 AM | $81.06 | Down $ -0.05 | $81.06 | $81.06 | 100 |
| 11:00 AM | $81.06 | Up $0.00 | $81.06 | $81.06 | 0 |
| 10:59 AM | $81.11 | Up $0.10 | $81.11 | $80.99 | 400 |
| 10:54 AM | $81.01 | Down $ -0.04 | $81.01 | $81.01 | 100 |
| 10:54 AM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 10:54 AM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 10:54 AM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 10:54 AM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 10:50 AM | $81.05 | Up $0.06 | $81.05 | $81.03 | 200 |
| 10:50 AM | $81.05 | Up $0.00 | $81.05 | $81.03 | 0 |
| 10:50 AM | $81.05 | Up $0.00 | $81.05 | $81.03 | 0 |
| 10:50 AM | $81.05 | Up $0.00 | $81.05 | $81.03 | 0 |
| 10:47 AM | $80.99 | Up $0.01 | $80.99 | $80.99 | 200 |
| 10:47 AM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 10:47 AM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 10:46 AM | $80.98 | Down $ -0.07 | $80.99 | $80.98 | 300 |
| 10:44 AM | $81.05 | Up $0.06 | $81.05 | $81.04 | 300 |
| 10:44 AM | $81.05 | Up $0.00 | $81.05 | $81.04 | 0 |
| 10:36 AM | $80.99 | Down $ -0.04 | $81.08 | $80.99 | 400 |
| 10:36 AM | $80.99 | Up $0.00 | $81.08 | $80.99 | 0 |
| 10:36 AM | $80.99 | Up $0.00 | $81.08 | $80.99 | 0 |
| 10:36 AM | $80.99 | Up $0.00 | $81.08 | $80.99 | 0 |
| 10:36 AM | $80.99 | Up $0.00 | $81.08 | $80.99 | 0 |
| 10:36 AM | $80.99 | Up $0.00 | $81.08 | $80.99 | 0 |
| 10:36 AM | $80.99 | Up $0.00 | $81.08 | $80.99 | 0 |
| 10:36 AM | $80.99 | Up $0.00 | $81.08 | $80.99 | 0 |
| 10:35 AM | $81.03 | Up $0.21 | $81.03 | $80.91 | 1,000 |
| 10:32 AM | $80.82 | Up $0.13 | $80.82 | $80.62 | 800 |
| 10:32 AM | $80.82 | Up $0.00 | $80.82 | $80.62 | 0 |
| 10:32 AM | $80.82 | Up $0.00 | $80.82 | $80.62 | 0 |
| 10:28 AM | $80.69 | Up $0.05 | $80.69 | $80.66 | 300 |
| 10:28 AM | $80.69 | Up $0.00 | $80.69 | $80.66 | 0 |
| 10:28 AM | $80.69 | Up $0.00 | $80.69 | $80.66 | 0 |
| 10:28 AM | $80.69 | Up $0.00 | $80.69 | $80.66 | 0 |
| 10:25 AM | $80.64 | Down $ -0.05 | $80.64 | $80.63 | 300 |
| 10:25 AM | $80.64 | Up $0.00 | $80.64 | $80.63 | 0 |
| 10:25 AM | $80.64 | Up $0.00 | $80.64 | $80.63 | 0 |
| 10:22 AM | $80.69 | Down $ -0.10 | $80.75 | $80.69 | 700 |
| 10:22 AM | $80.69 | Up $0.00 | $80.75 | $80.69 | 0 |
| 10:22 AM | $80.69 | Up $0.00 | $80.75 | $80.69 | 0 |
| 10:21 AM | $80.79 | Up $0.00 | $80.79 | $80.79 | 100 |
| 10:20 AM | $80.79 | Up $0.00 | $80.84 | $80.79 | 400 |
| 10:19 AM | $80.79 | Down $ -0.09 | $80.80 | $80.79 | 200 |
| 10:18 AM | $80.88 | Down $ -0.23 | $81.06 | $80.86 | 800 |
| 10:16 AM | $81.11 | Down $ -0.06 | $81.12 | $81.11 | 200 |
| 10:16 AM | $81.11 | Up $0.00 | $81.12 | $81.11 | 0 |
| 10:15 AM | $81.17 | Up $0.07 | $81.17 | $81.15 | 200 |
| 10:14 AM | $81.10 | Down $ -0.05 | $81.10 | $81.09 | 300 |
| 10:13 AM | $81.15 | Down $ -0.09 | $81.30 | $81.15 | 700 |
| 10:12 AM | $81.24 | Down $ -0.06 | $81.25 | $81.24 | 200 |
| 10:10 AM | $81.30 | Down $ -0.06 | $81.31 | $81.30 | 200 |
| 10:10 AM | $81.30 | Up $0.00 | $81.31 | $81.30 | 0 |
| 10:09 AM | $81.36 | Down $ -0.04 | $81.36 | $81.36 | 300 |
| 10:08 AM | $81.40 | Up $0.19 | $81.40 | $81.26 | 500 |
| 10:07 AM | $81.21 | Up $0.01 | $81.21 | $81.21 | 100 |
| 10:06 AM | $81.20 | Down $ -0.05 | $81.21 | $81.20 | 200 |
| 10:05 AM | $81.26 | Up $0.05 | $81.28 | $81.24 | 700 |
| 10:04 AM | $81.21 | Up $0.20 | $81.21 | $81.06 | 400 |
| 10:03 AM | $81.01 | Down $ -0.04 | $81.01 | $81.01 | 200 |
| 10:02 AM | $81.05 | Up $0.08 | $81.09 | $81.02 | 800 |
| 10:01 AM | $80.97 | Up $0.22 | $80.97 | $80.70 | 700 |
| 10:00 AM | $80.75 | Up $0.11 | $80.80 | $80.55 | 1,900 |
| 09:59 AM | $80.64 | Up $0.02 | $80.64 | $80.58 | 300 |
| 09:58 AM | $80.63 | Down $ -0.06 | $80.63 | $80.62 | 300 |
| 09:57 AM | $80.68 | Down $ -0.03 | $80.70 | $80.68 | 200 |
| 09:56 AM | $80.71 | Down $ -0.15 | $80.81 | $80.71 | 400 |
| 09:55 AM | $80.86 | Up $0.10 | $80.90 | $80.75 | 1,000 |
| 09:54 AM | $80.76 | Up $0.05 | $80.76 | $80.57 | 700 |
| 09:53 AM | $80.71 | Up $0.20 | $80.77 | $80.56 | 1,400 |
| 09:51 AM | $80.51 | Down $ -0.06 | $80.51 | $80.50 | 300 |
| 09:51 AM | $80.51 | Up $0.00 | $80.51 | $80.50 | 0 |
| 09:49 AM | $80.56 | Up $0.11 | $80.56 | $80.41 | 1,000 |
| 09:49 AM | $80.56 | Up $0.00 | $80.56 | $80.41 | 0 |
| 09:48 AM | $80.45 | Up $0.05 | $80.45 | $80.34 | 1,000 |
| 09:46 AM | $80.40 | Down $ -0.01 | $80.45 | $80.31 | 900 |
| 09:46 AM | $80.40 | Up $0.00 | $80.45 | $80.31 | 0 |
| 09:45 AM | $80.41 | Down $ -0.42 | $80.80 | $80.41 | 1,100 |
| 09:41 AM | $80.83 | Down $ -0.55 | $80.83 | $80.82 | 200 |
| 09:41 AM | $80.83 | Up $0.00 | $80.83 | $80.82 | 0 |
| 09:41 AM | $80.83 | Up $0.00 | $80.83 | $80.82 | 0 |
| 09:41 AM | $80.83 | Up $0.00 | $80.83 | $80.82 | 0 |
| 09:31 AM | $81.38 | Up $0.42 | $81.38 | $81.38 | 100 |
| 09:31 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 09:31 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 09:31 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 09:31 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 09:31 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 09:31 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 09:31 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 09:31 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 09:31 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 09:30 AM | $80.96 | Up $0.04 | $80.96 | $80.96 | 2,700 |
| Previous close | $80.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/05/2026 | $81.88 | $81.29 | $82.39 | $81.25 | 102,600 |
| 13/05/2026 | $80.92 | $80.79 | $81.15 | $80.18 | 74,500 |
| 12/05/2026 | $81.74 | $81.18 | $81.94 | $81.12 | 133,400 |
| 11/05/2026 | $82.00 | $82.28 | $83.27 | $81.95 | 93,900 |
| 08/05/2026 | $84.10 | $83.62 | $84.42 | $83.45 | 95,200 |
| 07/05/2026 | $83.08 | $84.20 | $84.21 | $81.49 | 111,200 |
| 06/05/2026 | $83.81 | $85.01 | $85.15 | $83.81 | 102,200 |
| 05/05/2026 | $82.25 | $82.89 | $83.44 | $82.25 | 112,400 |
| 04/05/2026 | $80.22 | $79.13 | $80.28 | $79.02 | 136,800 |
| 01/05/2026 | $78.36 | $74.87 | $78.50 | $74.26 | 185,000 |
| 30/04/2026 | $65.70 | $65.54 | $65.96 | $65.28 | 137,700 |
| 29/04/2026 | $64.28 | $63.21 | $64.28 | $62.54 | 83,100 |
| 28/04/2026 | $63.70 | $63.50 | $63.93 | $63.31 | 146,300 |
| 27/04/2026 | $63.86 | $63.99 | $64.20 | $63.41 | 106,400 |
| 24/04/2026 | $63.71 | $63.98 | $64.21 | $63.59 | 87,900 |
| 23/04/2026 | $64.16 | $64.37 | $64.67 | $63.88 | 90,500 |
| 22/04/2026 | $64.47 | $63.55 | $64.54 | $63.41 | 60,900 |
| 21/04/2026 | $62.65 | $63.53 | $63.85 | $62.48 | 96,200 |
| 20/04/2026 | $64.90 | $64.66 | $65.05 | $64.24 | 56,800 |
| 17/04/2026 | $63.09 | $62.40 | $63.09 | $61.90 | 122,900 |
| 16/04/2026 | $61.19 | $61.86 | $61.94 | $61.04 | 88,000 |
| 15/04/2026 | $62.44 | $62.41 | $62.80 | $61.91 | 69,200 |
| 14/04/2026 | $63.94 | $63.70 | $64.00 | $63.26 | 32,000 |
| 13/04/2026 | $63.46 | $63.55 | $63.85 | $63.39 | 25,900 |
| 10/04/2026 | $63.40 | $62.72 | $63.57 | $62.72 | 80,400 |
| 09/04/2026 | $62.55 | $62.43 | $63.14 | $62.35 | 127,400 |
| 08/04/2026 | $62.53 | $62.65 | $63.36 | $62.16 | 228,100 |
| 07/04/2026 | $60.35 | $60.97 | $61.41 | $59.98 | 93,100 |
| 06/04/2026 | $61.75 | $61.22 | $61.78 | $60.82 | 244,300 |
| 02/04/2026 | $60.49 | $61.31 | $61.37 | $60.23 | 136,200 |
Graphs are not available, please refer to the detailed table