Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
90.33 Up 1.19 (1.32 %)
Delayed : 2026/06/04 17:40:00
- Previous close $89.14
- Opening $89.74
- Today High $90.96
- Today Low $89.22
- Price Bid $89.92
- Price Ask $89.92
- 52 Weeks High $90.96
- 52 Weeks Low $44.30
- Size Bid 1
- Size Ask 1
- Volume 347,183
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $90.33 | Up $0.07 | $90.33 | $90.33 | 12,900 |
| 03:59 PM | $90.26 | Down $ -0.02 | $90.35 | $90.26 | 3,800 |
| 03:58 PM | $90.28 | Down $ -0.02 | $90.35 | $90.28 | 2,700 |
| 03:57 PM | $90.30 | Down $ -0.12 | $90.40 | $90.30 | 3,700 |
| 03:56 PM | $90.42 | Up $0.02 | $90.42 | $90.37 | 300 |
| 03:55 PM | $90.40 | Up $0.01 | $90.40 | $90.34 | 1,100 |
| 03:54 PM | $90.39 | Down $ -0.03 | $90.43 | $90.39 | 1,600 |
| 03:53 PM | $90.42 | Down $ -0.01 | $90.47 | $90.42 | 1,500 |
| 03:52 PM | $90.43 | Down $ -0.01 | $90.43 | $90.43 | 400 |
| 03:51 PM | $90.44 | Down $ -0.05 | $90.45 | $90.44 | 600 |
| 03:50 PM | $90.49 | Down $ -0.08 | $90.59 | $90.47 | 1,700 |
| 03:49 PM | $90.57 | Up $0.02 | $90.60 | $90.57 | 1,100 |
| 03:48 PM | $90.55 | Up $0.02 | $90.57 | $90.55 | 500 |
| 03:47 PM | $90.53 | Down $ -0.01 | $90.53 | $90.53 | 400 |
| 03:46 PM | $90.54 | Up $0.00 | $90.55 | $90.54 | 700 |
| 03:45 PM | $90.54 | Up $0.00 | $90.54 | $90.54 | 700 |
| 03:44 PM | $90.54 | Down $ -0.03 | $90.55 | $90.54 | 1,400 |
| 03:43 PM | $90.57 | Up $0.06 | $90.57 | $90.56 | 300 |
| 03:42 PM | $90.51 | Up $0.08 | $90.51 | $90.43 | 1,700 |
| 03:41 PM | $90.43 | Down $ -0.01 | $90.44 | $90.43 | 800 |
| 03:40 PM | $90.44 | Down $ -0.04 | $90.51 | $90.44 | 700 |
| 03:38 PM | $90.48 | Up $0.06 | $90.48 | $90.38 | 1,500 |
| 03:38 PM | $90.48 | Up $0.00 | $90.48 | $90.38 | 0 |
| 03:37 PM | $90.42 | Up $0.03 | $90.42 | $90.40 | 500 |
| 03:36 PM | $90.39 | Down $ -0.09 | $90.48 | $90.39 | 2,100 |
| 03:35 PM | $90.49 | Up $0.00 | $90.49 | $90.44 | 200 |
| 03:34 PM | $90.48 | Down $ -0.06 | $90.51 | $90.47 | 900 |
| 03:33 PM | $90.55 | Down $ -0.09 | $90.64 | $90.55 | 1,400 |
| 03:32 PM | $90.64 | Down $ -0.02 | $90.64 | $90.63 | 400 |
| 03:31 PM | $90.66 | Down $ -0.04 | $90.66 | $90.66 | 300 |
| 03:30 PM | $90.70 | Up $0.08 | $90.70 | $90.66 | 500 |
| 03:29 PM | $90.62 | Down $ -0.11 | $90.73 | $90.62 | 800 |
| 03:28 PM | $90.73 | Down $ -0.04 | $90.73 | $90.72 | 600 |
| 03:27 PM | $90.77 | Down $ -0.16 | $90.96 | $90.77 | 2,800 |
| 03:25 PM | $90.93 | Up $0.03 | $90.93 | $90.93 | 100 |
| 03:25 PM | $90.93 | Up $0.00 | $90.93 | $90.93 | 0 |
| 03:22 PM | $90.90 | Up $0.05 | $90.90 | $90.90 | 200 |
| 03:22 PM | $90.90 | Up $0.00 | $90.90 | $90.90 | 0 |
| 03:22 PM | $90.90 | Up $0.00 | $90.90 | $90.90 | 0 |
| 03:21 PM | $90.85 | Up $0.05 | $90.85 | $90.84 | 300 |
| 03:20 PM | $90.80 | Up $0.19 | $90.80 | $90.63 | 1,100 |
| 03:19 PM | $90.61 | Down $ -0.02 | $90.61 | $90.61 | 100 |
| 03:18 PM | $90.63 | Down $ -0.06 | $90.68 | $90.63 | 700 |
| 03:17 PM | $90.69 | Up $0.00 | $90.73 | $90.69 | 200 |
| 03:16 PM | $90.69 | Down $ -0.06 | $90.76 | $90.69 | 900 |
| 03:15 PM | $90.75 | Down $ -0.01 | $90.76 | $90.75 | 300 |
| 03:13 PM | $90.76 | Up $0.01 | $90.76 | $90.74 | 500 |
| 03:13 PM | $90.76 | Up $0.00 | $90.76 | $90.74 | 0 |
| 03:11 PM | $90.75 | Down $ -0.06 | $90.77 | $90.75 | 400 |
| 03:11 PM | $90.75 | Up $0.00 | $90.77 | $90.75 | 0 |
| 03:10 PM | $90.81 | Up $0.02 | $90.81 | $90.80 | 300 |
| 03:09 PM | $90.79 | Down $ -0.02 | $90.79 | $90.73 | 1,400 |
| 03:07 PM | $90.81 | Up $0.08 | $90.81 | $90.81 | 100 |
| 03:07 PM | $90.81 | Up $0.00 | $90.81 | $90.81 | 0 |
| 03:06 PM | $90.73 | Down $ -0.01 | $90.73 | $90.73 | 100 |
| 03:05 PM | $90.74 | Up $0.11 | $90.74 | $90.67 | 500 |
| 03:03 PM | $90.63 | Up $0.10 | $90.63 | $90.53 | 900 |
| 03:03 PM | $90.63 | Up $0.00 | $90.63 | $90.53 | 0 |
| 03:01 PM | $90.53 | Up $0.02 | $90.53 | $90.53 | 100 |
| 03:01 PM | $90.53 | Up $0.00 | $90.53 | $90.53 | 0 |
| 03:00 PM | $90.51 | Up $0.30 | $90.51 | $90.22 | 3,400 |
| 02:59 PM | $90.22 | Down $ -0.06 | $90.24 | $90.22 | 800 |
| 02:58 PM | $90.28 | Down $ -0.04 | $90.32 | $90.28 | 600 |
| 02:57 PM | $90.32 | Down $ -0.02 | $90.33 | $90.32 | 600 |
| 02:56 PM | $90.34 | Up $0.00 | $90.35 | $90.34 | 200 |
| 02:55 PM | $90.34 | Up $0.00 | $90.34 | $90.33 | 300 |
| 02:54 PM | $90.34 | Up $0.06 | $90.34 | $90.33 | 300 |
| 02:53 PM | $90.28 | Up $0.13 | $90.28 | $90.11 | 800 |
| 02:52 PM | $90.15 | Down $ -0.03 | $90.20 | $90.15 | 400 |
| 02:51 PM | $90.18 | Down $ -0.05 | $90.19 | $90.18 | 300 |
| 02:50 PM | $90.23 | Down $ -0.03 | $90.23 | $90.05 | 1,300 |
| 02:49 PM | $90.26 | Up $0.01 | $90.26 | $90.26 | 100 |
| 02:48 PM | $90.25 | Down $ -0.04 | $90.35 | $90.25 | 1,300 |
| 02:47 PM | $90.29 | Up $0.39 | $90.29 | $89.87 | 2,300 |
| 02:46 PM | $89.90 | Up $0.00 | $89.90 | $89.90 | 100 |
| 02:43 PM | $89.90 | Down $ -0.04 | $89.90 | $89.90 | 100 |
| 02:43 PM | $89.90 | Up $0.00 | $89.90 | $89.90 | 0 |
| 02:43 PM | $89.90 | Up $0.00 | $89.90 | $89.90 | 0 |
| 02:42 PM | $89.94 | Up $0.04 | $89.94 | $89.94 | 100 |
| 02:41 PM | $89.90 | Up $0.00 | $89.90 | $89.90 | 1,200 |
| 02:40 PM | $89.90 | Up $0.00 | $89.90 | $89.88 | 200 |
| 02:38 PM | $89.90 | Down $ -0.10 | $89.96 | $89.90 | 600 |
| 02:38 PM | $89.90 | Up $0.00 | $89.96 | $89.90 | 0 |
| 02:36 PM | $90.00 | Up $0.03 | $90.00 | $90.00 | 100 |
| 02:36 PM | $90.00 | Up $0.00 | $90.00 | $90.00 | 0 |
| 02:33 PM | $89.97 | Down $ -0.03 | $90.00 | $89.97 | 1,200 |
| 02:33 PM | $89.97 | Up $0.00 | $90.00 | $89.97 | 0 |
| 02:33 PM | $89.97 | Up $0.00 | $90.00 | $89.97 | 0 |
| 02:32 PM | $90.00 | Up $0.00 | $90.00 | $90.00 | 500 |
| 02:30 PM | $90.00 | Up $0.00 | $90.00 | $90.00 | 100 |
| 02:30 PM | $90.00 | Up $0.00 | $90.00 | $90.00 | 0 |
| 02:29 PM | $90.00 | Up $0.00 | $90.00 | $90.00 | 100 |
| 02:28 PM | $90.00 | Up $0.00 | $90.04 | $90.00 | 200 |
| 02:27 PM | $90.00 | Up $0.00 | $90.00 | $90.00 | 100 |
| 02:26 PM | $90.00 | Up $0.00 | $90.00 | $90.00 | 400 |
| 02:23 PM | $90.00 | Up $0.00 | $90.00 | $90.00 | 100 |
| 02:23 PM | $90.00 | Up $0.00 | $90.00 | $90.00 | 0 |
| 02:23 PM | $90.00 | Up $0.00 | $90.00 | $90.00 | 0 |
| 02:22 PM | $90.00 | Down $ -0.14 | $90.09 | $90.00 | 900 |
| 02:21 PM | $90.14 | Up $0.24 | $90.14 | $89.99 | 25,600 |
| 02:20 PM | $89.90 | Up $0.01 | $89.98 | $89.88 | 5,200 |
| 02:15 PM | $89.89 | Down $ -0.01 | $89.90 | $89.89 | 1,100 |
| 02:15 PM | $89.89 | Up $0.00 | $89.90 | $89.89 | 0 |
| 02:15 PM | $89.89 | Up $0.00 | $89.90 | $89.89 | 0 |
| 02:15 PM | $89.89 | Up $0.00 | $89.90 | $89.89 | 0 |
| 02:15 PM | $89.89 | Up $0.00 | $89.90 | $89.89 | 0 |
| 02:14 PM | $89.90 | Down $ -0.06 | $89.94 | $89.90 | 400 |
| 02:13 PM | $89.96 | Up $0.00 | $89.96 | $89.94 | 500 |
| 02:11 PM | $89.96 | Down $ -0.04 | $89.96 | $89.96 | 200 |
| 02:11 PM | $89.96 | Up $0.00 | $89.96 | $89.96 | 0 |
| 02:09 PM | $90.00 | Down $ -0.10 | $90.05 | $90.00 | 500 |
| 02:09 PM | $90.00 | Up $0.00 | $90.05 | $90.00 | 0 |
| 02:08 PM | $90.10 | Up $0.00 | $90.10 | $90.10 | 400 |
| 02:05 PM | $90.10 | Down $ -0.06 | $90.16 | $90.10 | 700 |
| 02:05 PM | $90.10 | Up $0.00 | $90.16 | $90.10 | 0 |
| 02:05 PM | $90.10 | Up $0.00 | $90.16 | $90.10 | 0 |
| 02:04 PM | $90.16 | Up $0.03 | $90.20 | $90.16 | 500 |
| 01:56 PM | $90.13 | Down $ -0.03 | $90.13 | $90.13 | 100 |
| 01:56 PM | $90.13 | Up $0.00 | $90.13 | $90.13 | 0 |
| 01:56 PM | $90.13 | Up $0.00 | $90.13 | $90.13 | 0 |
| 01:56 PM | $90.13 | Up $0.00 | $90.13 | $90.13 | 0 |
| 01:56 PM | $90.13 | Up $0.00 | $90.13 | $90.13 | 0 |
| 01:56 PM | $90.13 | Up $0.00 | $90.13 | $90.13 | 0 |
| 01:56 PM | $90.13 | Up $0.00 | $90.13 | $90.13 | 0 |
| 01:56 PM | $90.13 | Up $0.00 | $90.13 | $90.13 | 0 |
| 01:50 PM | $90.16 | Down $ -0.04 | $90.20 | $90.16 | 800 |
| 01:50 PM | $90.16 | Up $0.00 | $90.20 | $90.16 | 0 |
| 01:50 PM | $90.16 | Up $0.00 | $90.20 | $90.16 | 0 |
| 01:50 PM | $90.16 | Up $0.00 | $90.20 | $90.16 | 0 |
| 01:50 PM | $90.16 | Up $0.00 | $90.20 | $90.16 | 0 |
| 01:50 PM | $90.16 | Up $0.00 | $90.20 | $90.16 | 0 |
| 01:49 PM | $90.20 | Up $0.11 | $90.21 | $90.14 | 1,400 |
| 01:47 PM | $90.09 | Down $ -0.01 | $90.12 | $90.09 | 600 |
| 01:47 PM | $90.09 | Up $0.00 | $90.12 | $90.09 | 0 |
| 01:44 PM | $90.10 | Down $ -0.10 | $90.20 | $90.10 | 3,100 |
| 01:44 PM | $90.10 | Up $0.00 | $90.20 | $90.10 | 0 |
| 01:44 PM | $90.10 | Up $0.00 | $90.20 | $90.10 | 0 |
| 01:41 PM | $90.20 | Down $ -0.37 | $90.58 | $90.20 | 2,200 |
| 01:41 PM | $90.20 | Up $0.00 | $90.58 | $90.20 | 0 |
| 01:41 PM | $90.20 | Up $0.00 | $90.58 | $90.20 | 0 |
| 01:40 PM | $90.57 | Up $0.38 | $90.57 | $90.23 | 1,500 |
| 01:39 PM | $90.19 | Up $0.29 | $90.19 | $89.98 | 800 |
| 01:37 PM | $89.90 | Up $0.00 | $89.90 | $89.90 | 300 |
| 01:37 PM | $89.90 | Up $0.00 | $89.90 | $89.90 | 0 |
| 01:36 PM | $89.90 | Up $0.22 | $89.90 | $89.60 | 5,100 |
| 01:34 PM | $89.68 | Down $ -0.06 | $89.70 | $89.68 | 300 |
| 01:34 PM | $89.68 | Up $0.00 | $89.70 | $89.68 | 0 |
| 01:32 PM | $89.74 | Down $ -0.01 | $89.74 | $89.70 | 1,000 |
| 01:32 PM | $89.74 | Up $0.00 | $89.74 | $89.70 | 0 |
| 01:30 PM | $89.75 | Down $ -0.01 | $89.79 | $89.75 | 1,600 |
| 01:30 PM | $89.75 | Up $0.00 | $89.79 | $89.75 | 0 |
| 01:27 PM | $89.76 | Down $ -0.04 | $89.78 | $89.76 | 800 |
| 01:27 PM | $89.76 | Up $0.00 | $89.78 | $89.76 | 0 |
| 01:27 PM | $89.76 | Up $0.00 | $89.78 | $89.76 | 0 |
| 01:22 PM | $89.80 | Up $0.01 | $89.80 | $89.78 | 200 |
| 01:22 PM | $89.80 | Up $0.00 | $89.80 | $89.78 | 0 |
| 01:22 PM | $89.80 | Up $0.00 | $89.80 | $89.78 | 0 |
| 01:22 PM | $89.80 | Up $0.00 | $89.80 | $89.78 | 0 |
| 01:22 PM | $89.80 | Up $0.00 | $89.80 | $89.78 | 0 |
| 01:21 PM | $89.79 | Down $ -0.01 | $89.79 | $89.79 | 100 |
| 01:20 PM | $89.80 | Up $0.02 | $89.80 | $89.80 | 100 |
| 01:18 PM | $89.78 | Up $0.00 | $89.80 | $89.78 | 200 |
| 01:18 PM | $89.78 | Up $0.00 | $89.80 | $89.78 | 0 |
| 01:15 PM | $89.78 | Up $0.00 | $89.78 | $89.78 | 100 |
| 01:15 PM | $89.78 | Up $0.00 | $89.78 | $89.78 | 0 |
| 01:15 PM | $89.78 | Up $0.00 | $89.78 | $89.78 | 0 |
| 01:14 PM | $89.78 | Down $ -0.02 | $89.78 | $89.78 | 100 |
| 01:12 PM | $89.80 | Up $0.00 | $89.81 | $89.80 | 200 |
| 01:12 PM | $89.80 | Up $0.00 | $89.81 | $89.80 | 0 |
| 01:11 PM | $89.80 | Up $0.08 | $89.80 | $89.63 | 3,300 |
| 01:07 PM | $89.72 | Down $ -0.01 | $89.72 | $89.72 | 300 |
| 01:07 PM | $89.72 | Up $0.00 | $89.72 | $89.72 | 0 |
| 01:07 PM | $89.72 | Up $0.00 | $89.72 | $89.72 | 0 |
| 01:07 PM | $89.72 | Up $0.00 | $89.72 | $89.72 | 0 |
| 01:06 PM | $89.73 | Down $ -0.05 | $89.73 | $89.73 | 100 |
| 01:05 PM | $89.78 | Down $ -0.02 | $89.79 | $89.78 | 500 |
| 01:02 PM | $89.80 | Up $0.01 | $89.80 | $89.80 | 100 |
| 01:02 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:02 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:01 PM | $89.79 | Up $0.00 | $89.79 | $89.79 | 100 |
| 01:00 PM | $89.79 | Down $ -0.01 | $89.84 | $89.79 | 200 |
| 12:52 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 500 |
| 12:52 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 12:52 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 12:52 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 12:52 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 12:52 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 12:52 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 12:52 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 12:49 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 100 |
| 12:49 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 12:49 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 12:48 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 500 |
| 12:47 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 100 |
| 12:45 PM | $89.80 | Up $0.00 | $89.83 | $89.80 | 300 |
| 12:45 PM | $89.80 | Up $0.00 | $89.83 | $89.80 | 0 |
| 12:38 PM | $89.80 | Up $0.05 | $89.81 | $89.80 | 1,500 |
| 12:38 PM | $89.80 | Up $0.00 | $89.81 | $89.80 | 0 |
| 12:38 PM | $89.80 | Up $0.00 | $89.81 | $89.80 | 0 |
| 12:38 PM | $89.80 | Up $0.00 | $89.81 | $89.80 | 0 |
| 12:38 PM | $89.80 | Up $0.00 | $89.81 | $89.80 | 0 |
| 12:38 PM | $89.80 | Up $0.00 | $89.81 | $89.80 | 0 |
| 12:38 PM | $89.80 | Up $0.00 | $89.81 | $89.80 | 0 |
| 12:36 PM | $89.75 | Up $0.02 | $89.75 | $89.75 | 100 |
| 12:36 PM | $89.75 | Up $0.00 | $89.75 | $89.75 | 0 |
| 12:35 PM | $89.73 | Down $ -0.01 | $89.73 | $89.73 | 100 |
| 12:34 PM | $89.74 | Down $ -0.03 | $89.75 | $89.74 | 200 |
| 12:31 PM | $89.77 | Down $ -0.01 | $89.79 | $89.77 | 500 |
| 12:31 PM | $89.77 | Up $0.00 | $89.79 | $89.77 | 0 |
| 12:31 PM | $89.77 | Up $0.00 | $89.79 | $89.77 | 0 |
| 12:28 PM | $89.78 | Down $ -0.02 | $89.80 | $89.78 | 500 |
| 12:28 PM | $89.78 | Up $0.00 | $89.80 | $89.78 | 0 |
| 12:28 PM | $89.78 | Up $0.00 | $89.80 | $89.78 | 0 |
| 12:25 PM | $89.80 | Up $0.00 | $89.80 | $89.79 | 5,800 |
| 12:25 PM | $89.80 | Up $0.00 | $89.80 | $89.79 | 0 |
| 12:25 PM | $89.80 | Up $0.00 | $89.80 | $89.79 | 0 |
| 12:24 PM | $89.80 | Up $0.07 | $89.83 | $89.79 | 6,400 |
| 12:20 PM | $89.73 | Down $ -0.01 | $89.73 | $89.73 | 200 |
| 12:20 PM | $89.73 | Up $0.00 | $89.73 | $89.73 | 0 |
| 12:20 PM | $89.73 | Up $0.00 | $89.73 | $89.73 | 0 |
| 12:20 PM | $89.73 | Up $0.00 | $89.73 | $89.73 | 0 |
| 12:19 PM | $89.74 | Down $ -0.06 | $89.75 | $89.74 | 500 |
| 12:16 PM | $89.80 | Up $0.06 | $89.80 | $89.71 | 2,100 |
| 12:16 PM | $89.80 | Up $0.00 | $89.80 | $89.71 | 0 |
| 12:16 PM | $89.80 | Up $0.00 | $89.80 | $89.71 | 0 |
| 12:15 PM | $89.74 | Up $0.05 | $89.74 | $89.73 | 200 |
| 12:12 PM | $89.69 | Down $ -0.06 | $89.71 | $89.69 | 400 |
| 12:12 PM | $89.69 | Up $0.00 | $89.71 | $89.69 | 0 |
| 12:12 PM | $89.69 | Up $0.00 | $89.71 | $89.69 | 0 |
| 12:10 PM | $89.75 | Down $ -0.05 | $89.82 | $89.75 | 5,300 |
| 12:10 PM | $89.75 | Up $0.00 | $89.82 | $89.75 | 0 |
| 12:09 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 3,200 |
| 12:08 PM | $89.80 | Up $0.04 | $89.80 | $89.80 | 1,600 |
| 12:05 PM | $89.76 | Up $0.32 | $89.76 | $89.45 | 1,900 |
| 12:05 PM | $89.76 | Up $0.00 | $89.76 | $89.45 | 0 |
| 12:05 PM | $89.76 | Up $0.00 | $89.76 | $89.45 | 0 |
| 12:04 PM | $89.44 | Up $0.00 | $89.49 | $89.44 | 400 |
| 12:02 PM | $89.44 | Up $0.00 | $89.44 | $89.44 | 100 |
| 12:02 PM | $89.44 | Up $0.00 | $89.44 | $89.44 | 0 |
| 11:58 AM | $89.44 | Up $0.03 | $89.44 | $89.43 | 300 |
| 11:58 AM | $89.44 | Up $0.00 | $89.44 | $89.43 | 0 |
| 11:58 AM | $89.44 | Up $0.00 | $89.44 | $89.43 | 0 |
| 11:58 AM | $89.44 | Up $0.00 | $89.44 | $89.43 | 0 |
| 11:55 AM | $89.40 | Up $0.04 | $89.40 | $89.40 | 200 |
| 11:55 AM | $89.40 | Up $0.00 | $89.40 | $89.40 | 0 |
| 11:55 AM | $89.40 | Up $0.00 | $89.40 | $89.40 | 0 |
| 11:49 AM | $89.36 | Down $ -0.11 | $89.42 | $89.30 | 500 |
| 11:49 AM | $89.36 | Up $0.00 | $89.42 | $89.30 | 0 |
| 11:49 AM | $89.36 | Up $0.00 | $89.42 | $89.30 | 0 |
| 11:49 AM | $89.36 | Up $0.00 | $89.42 | $89.30 | 0 |
| 11:49 AM | $89.36 | Up $0.00 | $89.42 | $89.30 | 0 |
| 11:49 AM | $89.36 | Up $0.00 | $89.42 | $89.30 | 0 |
| 11:48 AM | $89.47 | Down $ -0.07 | $89.55 | $89.47 | 1,100 |
| 11:47 AM | $89.54 | Down $ -0.01 | $89.56 | $89.54 | 200 |
| 11:46 AM | $89.55 | Down $ -0.04 | $89.58 | $89.55 | 700 |
| 11:44 AM | $89.59 | Up $0.00 | $89.59 | $89.58 | 1,700 |
| 11:44 AM | $89.59 | Up $0.00 | $89.59 | $89.58 | 0 |
| 11:41 AM | $89.59 | Down $ -0.05 | $89.59 | $89.59 | 100 |
| 11:41 AM | $89.59 | Up $0.00 | $89.59 | $89.59 | 0 |
| 11:41 AM | $89.59 | Up $0.00 | $89.59 | $89.59 | 0 |
| 11:39 AM | $89.64 | Up $0.00 | $89.64 | $89.64 | 400 |
| 11:39 AM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 11:37 AM | $89.64 | Up $0.03 | $89.64 | $89.58 | 1,200 |
| 11:37 AM | $89.64 | Up $0.00 | $89.64 | $89.58 | 0 |
| 11:34 AM | $89.61 | Down $ -0.03 | $89.61 | $89.61 | 400 |
| 11:34 AM | $89.61 | Up $0.00 | $89.61 | $89.61 | 0 |
| 11:34 AM | $89.61 | Up $0.00 | $89.61 | $89.61 | 0 |
| 11:33 AM | $89.64 | Up $0.03 | $89.64 | $89.55 | 1,500 |
| 11:32 AM | $89.61 | Up $0.10 | $89.62 | $89.55 | 2,600 |
| 11:30 AM | $89.51 | Up $0.00 | $89.51 | $89.51 | 500 |
| 11:30 AM | $89.51 | Up $0.00 | $89.51 | $89.51 | 0 |
| 11:29 AM | $89.51 | Up $0.00 | $89.51 | $89.51 | 700 |
| 11:28 AM | $89.51 | Up $0.04 | $89.53 | $89.50 | 900 |
| 11:24 AM | $89.47 | Up $0.02 | $89.47 | $89.47 | 100 |
| 11:24 AM | $89.47 | Up $0.00 | $89.47 | $89.47 | 0 |
| 11:24 AM | $89.47 | Up $0.00 | $89.47 | $89.47 | 0 |
| 11:24 AM | $89.47 | Up $0.00 | $89.47 | $89.47 | 0 |
| 11:09 AM | $89.45 | Up $0.04 | $89.48 | $89.44 | 900 |
| 11:09 AM | $89.45 | Up $0.00 | $89.48 | $89.44 | 0 |
| 11:09 AM | $89.45 | Up $0.00 | $89.48 | $89.44 | 0 |
| 11:09 AM | $89.45 | Up $0.00 | $89.48 | $89.44 | 0 |
| 11:09 AM | $89.45 | Up $0.00 | $89.48 | $89.44 | 0 |
| 11:09 AM | $89.45 | Up $0.00 | $89.48 | $89.44 | 0 |
| 11:09 AM | $89.45 | Up $0.00 | $89.48 | $89.44 | 0 |
| 11:09 AM | $89.45 | Up $0.00 | $89.48 | $89.44 | 0 |
| 11:09 AM | $89.45 | Up $0.00 | $89.48 | $89.44 | 0 |
| 11:09 AM | $89.45 | Up $0.00 | $89.48 | $89.44 | 0 |
| 11:09 AM | $89.45 | Up $0.00 | $89.48 | $89.44 | 0 |
| 11:09 AM | $89.45 | Up $0.00 | $89.48 | $89.44 | 0 |
| 11:09 AM | $89.45 | Up $0.00 | $89.48 | $89.44 | 0 |
| 11:09 AM | $89.45 | Up $0.00 | $89.48 | $89.44 | 0 |
| 11:09 AM | $89.45 | Up $0.00 | $89.48 | $89.44 | 0 |
| 11:08 AM | $89.41 | Up $0.08 | $89.41 | $89.33 | 1,200 |
| 11:06 AM | $89.33 | Down $ -0.12 | $89.41 | $89.32 | 600 |
| 11:06 AM | $89.33 | Up $0.00 | $89.41 | $89.32 | 0 |
| 11:04 AM | $89.45 | Down $ -0.02 | $89.45 | $89.45 | 100 |
| 11:04 AM | $89.45 | Up $0.00 | $89.45 | $89.45 | 0 |
| 11:02 AM | $89.47 | Down $ -0.06 | $89.52 | $89.47 | 2,700 |
| 11:02 AM | $89.47 | Up $0.00 | $89.52 | $89.47 | 0 |
| 11:01 AM | $89.53 | Down $ -0.05 | $89.57 | $89.53 | 500 |
| 11:00 AM | $89.58 | Up $0.05 | $89.58 | $89.52 | 1,000 |
| 10:59 AM | $89.53 | Up $0.01 | $89.53 | $89.53 | 100 |
| 10:56 AM | $89.52 | Down $ -0.01 | $89.52 | $89.48 | 400 |
| 10:56 AM | $89.52 | Up $0.00 | $89.52 | $89.48 | 0 |
| 10:56 AM | $89.52 | Up $0.00 | $89.52 | $89.48 | 0 |
| 10:55 AM | $89.53 | Up $0.21 | $89.60 | $89.30 | 4,300 |
| 10:54 AM | $89.32 | Up $0.00 | $89.37 | $89.32 | 3,400 |
| 10:51 AM | $89.32 | Up $0.00 | $89.34 | $89.32 | 900 |
| 10:51 AM | $89.32 | Up $0.00 | $89.34 | $89.32 | 0 |
| 10:51 AM | $89.32 | Up $0.00 | $89.34 | $89.32 | 0 |
| 10:50 AM | $89.32 | Down $ -0.06 | $89.42 | $89.29 | 1,200 |
| 10:48 AM | $89.38 | Up $0.11 | $89.38 | $89.22 | 1,000 |
| 10:48 AM | $89.38 | Up $0.00 | $89.38 | $89.22 | 0 |
| 10:47 AM | $89.27 | Down $ -0.12 | $89.34 | $89.27 | 300 |
| 10:46 AM | $89.39 | Down $ -0.04 | $89.39 | $89.39 | 100 |
| 10:45 AM | $89.43 | Down $ -0.07 | $89.45 | $89.34 | 1,500 |
| 10:43 AM | $89.50 | Up $0.00 | $89.50 | $89.43 | 600 |
| 10:43 AM | $89.50 | Up $0.00 | $89.50 | $89.43 | 0 |
| 10:42 AM | $89.50 | Up $0.05 | $89.51 | $89.45 | 500 |
| 10:41 AM | $89.45 | Down $ -0.07 | $89.50 | $89.45 | 700 |
| 10:40 AM | $89.52 | Down $ -0.06 | $89.53 | $89.52 | 200 |
| 10:38 AM | $89.58 | Down $ -0.05 | $89.58 | $89.54 | 400 |
| 10:38 AM | $89.58 | Up $0.00 | $89.58 | $89.54 | 0 |
| 10:36 AM | $89.63 | Down $ -0.02 | $89.63 | $89.57 | 600 |
| 10:36 AM | $89.63 | Up $0.00 | $89.63 | $89.57 | 0 |
| 10:29 AM | $89.65 | Down $ -0.18 | $89.80 | $89.65 | 1,000 |
| 10:29 AM | $89.65 | Up $0.00 | $89.80 | $89.65 | 0 |
| 10:29 AM | $89.65 | Up $0.00 | $89.80 | $89.65 | 0 |
| 10:29 AM | $89.65 | Up $0.00 | $89.80 | $89.65 | 0 |
| 10:29 AM | $89.65 | Up $0.00 | $89.80 | $89.65 | 0 |
| 10:29 AM | $89.65 | Up $0.00 | $89.80 | $89.65 | 0 |
| 10:29 AM | $89.65 | Up $0.00 | $89.80 | $89.65 | 0 |
| 10:25 AM | $89.83 | Down $ -0.05 | $89.84 | $89.83 | 200 |
| 10:25 AM | $89.83 | Up $0.00 | $89.84 | $89.83 | 0 |
| 10:25 AM | $89.83 | Up $0.00 | $89.84 | $89.83 | 0 |
| 10:25 AM | $89.83 | Up $0.00 | $89.84 | $89.83 | 0 |
| 10:24 AM | $89.88 | Down $ -0.06 | $89.90 | $89.88 | 300 |
| 10:23 AM | $89.94 | Down $ -0.08 | $90.29 | $89.93 | 3,200 |
| 10:21 AM | $90.02 | Up $0.17 | $90.02 | $89.95 | 300 |
| 10:21 AM | $90.02 | Up $0.00 | $90.02 | $89.95 | 0 |
| 10:19 AM | $89.85 | Up $0.10 | $89.85 | $89.75 | 49,200 |
| 10:19 AM | $89.85 | Up $0.00 | $89.85 | $89.75 | 0 |
| 10:18 AM | $89.75 | Up $0.03 | $89.75 | $89.66 | 1,400 |
| 10:17 AM | $89.72 | Down $ -0.04 | $89.72 | $89.72 | 200 |
| 10:16 AM | $89.76 | Up $0.30 | $89.76 | $89.50 | 4,000 |
| 10:12 AM | $89.46 | Down $ -0.04 | $89.47 | $89.46 | 500 |
| 10:12 AM | $89.46 | Up $0.00 | $89.47 | $89.46 | 0 |
| 10:12 AM | $89.46 | Up $0.00 | $89.47 | $89.46 | 0 |
| 10:12 AM | $89.46 | Up $0.00 | $89.47 | $89.46 | 0 |
| 10:11 AM | $89.50 | Up $0.00 | $89.50 | $89.50 | 100 |
| 10:10 AM | $89.50 | Up $0.00 | $89.54 | $89.50 | 200 |
| 10:09 AM | $89.50 | Down $ -0.01 | $89.50 | $89.50 | 100 |
| 10:08 AM | $89.51 | Down $ -0.12 | $89.58 | $89.51 | 700 |
| 10:07 AM | $89.63 | Down $ -0.08 | $89.66 | $89.63 | 300 |
| 10:05 AM | $89.71 | Down $ -0.02 | $89.72 | $89.71 | 200 |
| 10:05 AM | $89.71 | Up $0.00 | $89.72 | $89.71 | 0 |
| 10:04 AM | $89.73 | Down $ -0.02 | $89.73 | $89.73 | 100 |
| 10:03 AM | $89.75 | Down $ -0.14 | $89.80 | $89.75 | 200 |
| 10:02 AM | $89.89 | Down $ -0.08 | $89.92 | $89.84 | 600 |
| 10:01 AM | $89.97 | Down $ -0.06 | $89.99 | $89.97 | 400 |
| 10:00 AM | $90.03 | Down $ -0.03 | $90.06 | $90.03 | 1,800 |
| 09:59 AM | $90.06 | Down $ -0.04 | $90.13 | $90.06 | 1,500 |
| 09:58 AM | $90.10 | Up $0.25 | $90.10 | $89.85 | 12,300 |
| 09:56 AM | $89.85 | Up $0.02 | $89.87 | $89.81 | 2,100 |
| 09:56 AM | $89.85 | Up $0.00 | $89.87 | $89.81 | 0 |
| 09:55 AM | $89.83 | Down $ -0.02 | $89.85 | $89.83 | 2,500 |
| 09:54 AM | $89.85 | Up $0.01 | $89.87 | $89.85 | 2,100 |
| 09:52 AM | $89.84 | Down $ -0.05 | $89.85 | $89.84 | 300 |
| 09:52 AM | $89.84 | Up $0.00 | $89.85 | $89.84 | 0 |
| 09:51 AM | $89.89 | Down $ -0.05 | $89.92 | $89.89 | 700 |
| 09:50 AM | $89.94 | Down $ -0.26 | $90.20 | $89.78 | 3,000 |
| 09:49 AM | $90.20 | Down $ -0.12 | $90.52 | $90.20 | 2,700 |
| 09:47 AM | $90.32 | Up $0.12 | $90.32 | $90.10 | 1,100 |
| 09:47 AM | $90.32 | Up $0.00 | $90.32 | $90.10 | 0 |
| 09:46 AM | $90.20 | Down $ -0.06 | $90.35 | $90.15 | 1,200 |
| 09:45 AM | $90.26 | Up $0.56 | $90.42 | $89.80 | 11,000 |
| 09:44 AM | $89.70 | Up $0.00 | $89.70 | $89.70 | 20,000 |
| 09:43 AM | $89.70 | Down $ -0.05 | $90.01 | $89.70 | 10,700 |
| 09:41 AM | $89.75 | Up $0.01 | $89.75 | $89.75 | 1,900 |
| 09:41 AM | $89.75 | Up $0.00 | $89.75 | $89.75 | 0 |
| 09:38 AM | $89.74 | Up $0.60 | $89.74 | $89.74 | 100 |
| 09:38 AM | $89.74 | Up $0.00 | $89.74 | $89.74 | 0 |
| 09:38 AM | $89.74 | Up $0.00 | $89.74 | $89.74 | 0 |
| Previous close | $89.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/06/2026 | $90.33 | $89.44 | $90.96 | $89.44 | 170,300 |
| 03/06/2026 | $89.14 | $87.91 | $89.69 | $87.87 | 210,300 |
| 02/06/2026 | $90.15 | $90.27 | $90.85 | $89.99 | 81,700 |
| 01/06/2026 | $87.55 | $88.04 | $88.92 | $87.00 | 67,300 |
| 29/05/2026 | $87.88 | $88.61 | $89.05 | $87.51 | 230,600 |
| 28/05/2026 | $88.64 | $88.96 | $90.15 | $87.76 | 185,200 |
| 27/05/2026 | $86.49 | $87.70 | $88.10 | $86.47 | 156,700 |
| 26/05/2026 | $87.15 | $88.34 | $88.63 | $86.99 | 61,500 |
| 25/05/2026 | $87.89 | $86.49 | $88.14 | $86.49 | 47,100 |
| 22/05/2026 | $84.94 | $84.17 | $85.70 | $84.03 | 69,800 |
| 21/05/2026 | $83.81 | $82.43 | $83.92 | $81.91 | 116,500 |
| 20/05/2026 | $83.86 | $84.73 | $84.81 | $83.81 | 57,500 |
| 19/05/2026 | $82.80 | $82.96 | $83.47 | $82.71 | 107,500 |
| 15/05/2026 | $83.47 | $83.12 | $83.61 | $82.83 | 69,100 |
| 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 | $83.55 | $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 |
Graphs are not available, please refer to the detailed table