Find a quote

CANADIAN TIRE CORPORATION, CL. A, NV

136.54 Down -1.69 (-1.24 %)

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

  • Previous close $138.23
  • Opening $138.23
  • Price Bid $136.00
  • Price Ask $136.00
  • Size Bid 16
  • Size Ask 3
  • Today High $138.69
  • Today Low $136.29
  • 52 Weeks High $189.82
  • 52 Weeks Low $128.88
  • Volume 138,393

Fundamentals

  • P/E Ratio : 36.12
  • Earnings/Share : 0.46
  • Dividends/Share : $1.75
  • Current Div. Yield : 5.13
  • Market Cap (M) : 7,976.09
  • Shares Out (M) : 55.62
  • Exchange : XTSE
  • Ex Dividend Date : 2024/04/29

Intraday history

Hour Last Change High Low Volume
04:00 PM $136.54 Up $0.00 $136.54 $136.54 23,200
03:59 PM $136.54 Up $0.09 $136.57 $136.44 3,500
03:58 PM $136.45 Down $ -0.01 $136.48 $136.45 500
03:57 PM $136.46 Down $ -0.05 $136.46 $136.46 500
03:56 PM $136.51 Up $0.02 $136.60 $136.45 1,400
03:55 PM $136.49 Down $ -0.01 $136.49 $136.47 500
03:54 PM $136.50 Up $0.11 $136.50 $136.45 2,400
03:53 PM $136.39 Up $0.02 $136.42 $136.38 800
03:51 PM $136.37 Down $ -0.08 $136.37 $136.37 100
03:51 PM $136.37 Up $0.00 $136.37 $136.37 0
03:50 PM $136.45 Up $0.09 $136.45 $136.37 400
03:49 PM $136.36 Up $0.01 $136.36 $136.36 200
03:47 PM $136.35 Down $ -0.16 $136.51 $136.35 800
03:47 PM $136.35 Up $0.00 $136.51 $136.35 0
03:46 PM $136.51 Down $ -0.05 $136.51 $136.50 500
03:45 PM $136.56 Up $0.06 $136.56 $136.56 100
03:44 PM $136.49 Down $ -0.01 $136.49 $136.49 600
03:43 PM $136.50 Up $0.03 $136.59 $136.50 200
03:40 PM $136.47 Up $0.07 $136.47 $136.46 300
03:40 PM $136.47 Up $0.00 $136.47 $136.46 0
03:40 PM $136.47 Up $0.00 $136.47 $136.46 0
03:39 PM $136.40 Up $0.07 $136.40 $136.32 800
03:38 PM $136.33 Up $0.01 $136.33 $136.33 200
03:37 PM $136.32 Down $ -0.05 $136.32 $136.32 100
03:36 PM $136.37 Down $ -0.03 $136.37 $136.30 400
03:35 PM $136.40 Down $ -0.02 $136.41 $136.40 400
03:33 PM $136.42 Up $0.02 $136.46 $136.42 400
03:33 PM $136.42 Up $0.00 $136.46 $136.42 0
03:32 PM $136.40 Down $ -0.01 $136.40 $136.40 100
03:31 PM $136.41 Up $0.10 $136.41 $136.40 500
03:29 PM $136.31 Down $ -0.01 $136.37 $136.31 200
03:29 PM $136.31 Up $0.00 $136.37 $136.31 0
03:27 PM $136.32 Up $0.02 $136.32 $136.32 100
03:27 PM $136.32 Up $0.00 $136.32 $136.32 0
03:26 PM $136.30 Up $0.00 $136.31 $136.29 1,400
03:25 PM $136.30 Down $ -0.01 $136.31 $136.30 1,200
03:24 PM $136.31 Down $ -0.13 $136.45 $136.31 1,600
03:23 PM $136.44 Up $0.02 $136.44 $136.44 200
03:19 PM $136.42 Down $ -0.04 $136.46 $136.42 1,900
03:19 PM $136.42 Up $0.00 $136.46 $136.42 0
03:19 PM $136.42 Up $0.00 $136.46 $136.42 0
03:19 PM $136.42 Up $0.00 $136.46 $136.42 0
03:18 PM $136.46 Up $0.01 $136.53 $136.45 3,300
03:16 PM $136.45 Down $ -0.08 $136.55 $136.45 1,000
03:16 PM $136.45 Up $0.00 $136.55 $136.45 0
03:15 PM $136.53 Down $ -0.14 $136.64 $136.53 2,000
03:14 PM $136.67 Down $ -0.13 $136.80 $136.67 1,300
03:13 PM $136.80 Up $0.00 $136.80 $136.80 1,100
03:11 PM $136.80 Up $0.00 $136.80 $136.80 300
03:11 PM $136.80 Up $0.00 $136.80 $136.80 0
03:09 PM $136.80 Down $ -0.05 $136.80 $136.80 1,300
03:09 PM $136.80 Up $0.00 $136.80 $136.80 0
03:08 PM $136.85 Down $ -0.05 $136.85 $136.85 500
03:06 PM $136.90 Down $ -0.03 $136.90 $136.90 400
03:06 PM $136.90 Up $0.00 $136.90 $136.90 0
03:05 PM $136.93 Down $ -0.03 $136.93 $136.93 300
03:04 PM $136.96 Down $ -0.04 $137.00 $136.95 1,800
03:02 PM $137.00 Up $0.01 $137.00 $136.99 800
03:02 PM $137.00 Up $0.00 $137.00 $136.99 0
03:01 PM $136.99 Down $ -0.09 $137.00 $136.99 400
02:58 PM $137.08 Up $0.04 $137.09 $137.08 900
02:58 PM $137.08 Up $0.00 $137.09 $137.08 0
02:58 PM $137.08 Up $0.00 $137.09 $137.08 0
02:56 PM $137.04 Up $0.06 $137.04 $137.04 300
02:56 PM $137.04 Up $0.00 $137.04 $137.04 0
02:55 PM $136.98 Down $ -0.02 $137.01 $136.98 800
02:53 PM $137.00 Up $0.03 $137.00 $137.00 200
02:53 PM $137.00 Up $0.00 $137.00 $137.00 0
02:48 PM $136.97 Up $0.01 $137.05 $136.97 1,300
02:48 PM $136.97 Up $0.00 $137.05 $136.97 0
02:48 PM $136.97 Up $0.00 $137.05 $136.97 0
02:48 PM $136.97 Up $0.00 $137.05 $136.97 0
02:48 PM $136.97 Up $0.00 $137.05 $136.97 0
02:46 PM $136.96 Down $ -0.05 $136.96 $136.96 600
02:46 PM $136.96 Up $0.00 $136.96 $136.96 0
02:45 PM $137.01 Up $0.08 $137.01 $137.01 200
02:42 PM $136.93 Up $0.00 $136.94 $136.93 500
02:42 PM $136.93 Up $0.00 $136.94 $136.93 0
02:42 PM $136.93 Up $0.00 $136.94 $136.93 0
02:41 PM $136.93 Down $ -0.16 $136.99 $136.93 600
02:39 PM $137.09 Up $0.17 $137.09 $137.06 200
02:39 PM $137.09 Up $0.00 $137.09 $137.06 0
02:36 PM $136.92 Down $ -0.13 $136.93 $136.92 400
02:36 PM $136.92 Up $0.00 $136.93 $136.92 0
02:36 PM $136.92 Up $0.00 $136.93 $136.92 0
02:32 PM $137.05 Up $0.00 $137.05 $137.05 400
02:32 PM $137.05 Up $0.00 $137.05 $137.05 0
02:32 PM $137.05 Up $0.00 $137.05 $137.05 0
02:32 PM $137.05 Up $0.00 $137.05 $137.05 0
02:31 PM $137.05 Down $ -0.01 $137.06 $137.05 400
02:28 PM $137.06 Up $0.05 $137.06 $137.06 300
02:28 PM $137.06 Up $0.00 $137.06 $137.06 0
02:28 PM $137.06 Up $0.00 $137.06 $137.06 0
02:26 PM $137.01 Up $0.08 $137.03 $137.01 800
02:26 PM $137.01 Up $0.00 $137.03 $137.01 0
02:25 PM $136.93 Up $0.03 $136.93 $136.92 200
02:24 PM $136.90 Up $0.13 $136.90 $136.84 600
02:22 PM $136.77 Down $ -0.03 $136.78 $136.77 400
02:22 PM $136.77 Up $0.00 $136.78 $136.77 0
02:21 PM $136.80 Down $ -0.25 $137.06 $136.80 5,400
02:18 PM $137.05 Down $ -0.01 $137.06 $137.05 300
02:18 PM $137.05 Up $0.00 $137.06 $137.05 0
02:18 PM $137.05 Up $0.00 $137.06 $137.05 0
02:17 PM $137.06 Down $ -0.02 $137.06 $137.06 100
02:16 PM $137.08 Up $0.03 $137.08 $137.08 100
02:15 PM $137.05 Down $ -0.05 $137.06 $137.05 300
02:14 PM $137.10 Down $ -0.02 $137.12 $137.10 700
02:13 PM $137.12 Down $ -0.05 $137.12 $137.12 100
02:12 PM $137.17 Up $0.00 $137.17 $137.17 400
02:10 PM $137.17 Up $0.01 $137.17 $137.17 300
02:10 PM $137.17 Up $0.00 $137.17 $137.17 0
02:08 PM $137.16 Up $0.00 $137.16 $137.16 300
02:08 PM $137.16 Up $0.00 $137.16 $137.16 0
02:07 PM $137.16 Up $0.00 $137.16 $137.16 300
02:05 PM $137.16 Down $ -0.03 $137.29 $137.16 1,100
02:05 PM $137.16 Up $0.00 $137.29 $137.16 0
02:03 PM $137.19 Down $ -0.08 $137.27 $137.19 500
02:03 PM $137.19 Up $0.00 $137.27 $137.19 0
02:02 PM $137.27 Down $ -0.07 $137.27 $137.27 100
02:01 PM $137.34 Up $0.00 $137.34 $137.34 500
02:00 PM $137.34 Down $ -0.05 $137.34 $137.34 400
01:59 PM $137.39 Up $0.03 $137.39 $137.29 200
01:58 PM $137.36 Down $ -0.02 $137.36 $137.36 300
01:57 PM $137.38 Down $ -0.06 $137.39 $137.38 200
01:55 PM $137.44 Up $0.00 $137.45 $137.44 200
01:55 PM $137.44 Up $0.00 $137.45 $137.44 0
01:54 PM $137.44 Up $0.03 $137.44 $137.43 300
01:53 PM $137.41 Up $0.02 $137.41 $137.41 100
01:52 PM $137.39 Down $ -0.02 $137.39 $137.39 100
01:50 PM $137.41 Down $ -0.08 $137.49 $137.41 1,100
01:50 PM $137.41 Up $0.00 $137.49 $137.41 0
01:47 PM $137.49 Down $ -0.08 $137.49 $137.49 200
01:47 PM $137.49 Up $0.00 $137.49 $137.49 0
01:47 PM $137.49 Up $0.00 $137.49 $137.49 0
01:45 PM $137.57 Up $0.07 $137.57 $137.49 1,000
01:45 PM $137.57 Up $0.00 $137.57 $137.49 0
01:44 PM $137.50 Up $0.07 $137.50 $137.50 100
01:43 PM $137.43 Down $ -0.06 $137.47 $137.43 300
01:42 PM $137.49 Up $0.00 $137.49 $137.49 200
01:41 PM $137.49 Up $0.00 $137.49 $137.49 200
01:40 PM $137.49 Down $ -0.01 $137.50 $137.49 800
01:39 PM $137.50 Down $ -0.03 $137.50 $137.50 100
01:38 PM $137.53 Down $ -0.03 $137.56 $137.53 300
01:34 PM $137.56 Up $0.00 $137.56 $137.56 200
01:34 PM $137.56 Up $0.00 $137.56 $137.56 0
01:34 PM $137.56 Up $0.00 $137.56 $137.56 0
01:34 PM $137.56 Up $0.00 $137.56 $137.56 0
01:33 PM $137.56 Down $ -0.12 $137.68 $137.56 500
01:31 PM $137.68 Down $ -0.06 $137.68 $137.61 300
01:31 PM $137.68 Up $0.00 $137.68 $137.61 0
01:29 PM $137.74 Up $0.00 $137.74 $137.74 400
01:29 PM $137.74 Up $0.00 $137.74 $137.74 0
01:28 PM $137.74 Up $0.00 $137.74 $137.74 700
01:27 PM $137.74 Up $0.08 $137.74 $137.73 200
01:26 PM $137.66 Up $0.06 $137.66 $137.64 700
01:24 PM $137.60 Down $ -0.07 $137.66 $137.60 800
01:24 PM $137.60 Up $0.00 $137.66 $137.60 0
01:21 PM $137.67 Down $ -0.05 $137.67 $137.67 200
01:21 PM $137.67 Up $0.00 $137.67 $137.67 0
01:21 PM $137.67 Up $0.00 $137.67 $137.67 0
01:20 PM $137.72 Up $0.00 $137.72 $137.72 300
01:19 PM $137.72 Up $0.00 $137.72 $137.72 300
01:18 PM $137.72 Down $ -0.02 $137.72 $137.72 300
01:17 PM $137.74 Down $ -0.01 $137.74 $137.74 100
01:16 PM $137.75 Up $0.05 $137.75 $137.75 100
01:15 PM $137.70 Down $ -0.04 $137.72 $137.70 700
01:11 PM $137.74 Up $0.09 $137.74 $137.70 400
01:11 PM $137.74 Up $0.00 $137.74 $137.70 0
01:11 PM $137.74 Up $0.00 $137.74 $137.70 0
01:11 PM $137.74 Up $0.00 $137.74 $137.70 0
01:10 PM $137.65 Up $0.09 $137.65 $137.56 600
01:04 PM $137.56 Up $0.00 $137.56 $137.56 100
01:04 PM $137.56 Up $0.00 $137.56 $137.56 0
01:04 PM $137.56 Up $0.00 $137.56 $137.56 0
01:04 PM $137.56 Up $0.00 $137.56 $137.56 0
01:04 PM $137.56 Up $0.00 $137.56 $137.56 0
01:04 PM $137.56 Up $0.00 $137.56 $137.56 0
01:01 PM $137.56 Down $ -0.08 $137.60 $137.56 500
01:01 PM $137.56 Up $0.00 $137.60 $137.56 0
01:01 PM $137.56 Up $0.00 $137.60 $137.56 0
01:00 PM $137.64 Up $0.00 $137.67 $137.64 900
12:58 PM $137.64 Down $ -0.08 $137.64 $137.64 100
12:58 PM $137.64 Up $0.00 $137.64 $137.64 0
12:57 PM $137.72 Up $0.18 $137.72 $137.72 200
12:48 PM $137.54 Up $0.04 $137.54 $137.51 800
12:48 PM $137.54 Up $0.00 $137.54 $137.51 0
12:48 PM $137.54 Up $0.00 $137.54 $137.51 0
12:48 PM $137.54 Up $0.00 $137.54 $137.51 0
12:48 PM $137.54 Up $0.00 $137.54 $137.51 0
12:48 PM $137.54 Up $0.00 $137.54 $137.51 0
12:48 PM $137.54 Up $0.00 $137.54 $137.51 0
12:48 PM $137.54 Up $0.00 $137.54 $137.51 0
12:48 PM $137.54 Up $0.00 $137.54 $137.51 0
12:46 PM $137.50 Up $0.03 $137.50 $137.50 800
12:46 PM $137.50 Up $0.00 $137.50 $137.50 0
12:45 PM $137.47 Up $0.00 $137.47 $137.47 100
12:44 PM $137.47 Up $0.00 $137.47 $137.47 300
12:42 PM $137.47 Up $0.00 $137.47 $137.47 100
12:42 PM $137.47 Up $0.00 $137.47 $137.47 0
12:41 PM $137.47 Down $ -0.13 $137.47 $137.47 100
12:39 PM $137.60 Up $0.00 $137.61 $137.60 1,000
12:39 PM $137.60 Up $0.00 $137.61 $137.60 0
12:36 PM $137.60 Down $ -0.05 $137.61 $137.60 700
12:36 PM $137.60 Up $0.00 $137.61 $137.60 0
12:36 PM $137.60 Up $0.00 $137.61 $137.60 0
12:34 PM $137.65 Down $ -0.01 $137.65 $137.63 300
12:34 PM $137.65 Up $0.00 $137.65 $137.63 0
12:13 PM $137.66 Up $0.08 $137.66 $137.63 300
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:13 PM $137.66 Up $0.00 $137.66 $137.63 0
12:12 PM $137.58 Up $0.04 $137.58 $137.58 200
12:11 PM $137.54 Up $0.04 $137.54 $137.53 300
12:06 PM $137.50 Down $ -0.06 $137.50 $137.50 500
12:06 PM $137.50 Up $0.00 $137.50 $137.50 0
12:06 PM $137.50 Up $0.00 $137.50 $137.50 0
12:06 PM $137.50 Up $0.00 $137.50 $137.50 0
12:06 PM $137.50 Up $0.00 $137.50 $137.50 0
12:03 PM $137.56 Up $0.08 $137.56 $137.53 600
12:03 PM $137.56 Up $0.00 $137.56 $137.53 0
12:03 PM $137.56 Up $0.00 $137.56 $137.53 0
12:02 PM $137.48 Up $0.06 $137.48 $137.48 200
12:01 PM $137.42 Up $0.00 $137.42 $137.42 500
12:00 PM $137.42 Down $ -0.12 $137.45 $137.42 500
11:59 AM $137.54 Up $0.04 $137.54 $137.54 100
11:51 AM $137.50 Down $ -0.05 $137.61 $137.50 2,300
11:51 AM $137.50 Up $0.00 $137.61 $137.50 0
11:51 AM $137.50 Up $0.00 $137.61 $137.50 0
11:51 AM $137.50 Up $0.00 $137.61 $137.50 0
11:51 AM $137.50 Up $0.00 $137.61 $137.50 0
11:51 AM $137.50 Up $0.00 $137.61 $137.50 0
11:51 AM $137.50 Up $0.00 $137.61 $137.50 0
11:51 AM $137.50 Up $0.00 $137.61 $137.50 0
11:43 AM $137.55 Down $ -0.10 $137.56 $137.55 500
11:43 AM $137.55 Up $0.00 $137.56 $137.55 0
11:43 AM $137.55 Up $0.00 $137.56 $137.55 0
11:43 AM $137.55 Up $0.00 $137.56 $137.55 0
11:43 AM $137.55 Up $0.00 $137.56 $137.55 0
11:43 AM $137.55 Up $0.00 $137.56 $137.55 0
11:43 AM $137.55 Up $0.00 $137.56 $137.55 0
11:43 AM $137.55 Up $0.00 $137.56 $137.55 0
11:41 AM $137.65 Up $0.04 $137.74 $137.65 300
11:41 AM $137.65 Up $0.00 $137.74 $137.65 0
11:38 AM $137.61 Up $0.08 $137.61 $137.61 100
11:38 AM $137.61 Up $0.00 $137.61 $137.61 0
11:38 AM $137.61 Up $0.00 $137.61 $137.61 0
11:37 AM $137.53 Up $0.06 $137.53 $137.53 200
11:35 AM $137.47 Up $0.00 $137.47 $137.47 300
11:35 AM $137.47 Up $0.00 $137.47 $137.47 0
11:34 AM $137.47 Up $0.01 $137.47 $137.47 100
11:32 AM $137.46 Up $0.00 $137.63 $137.46 1,200
11:32 AM $137.46 Up $0.00 $137.63 $137.46 0
11:30 AM $137.46 Down $ -0.07 $137.46 $137.46 100
11:30 AM $137.46 Up $0.00 $137.46 $137.46 0
11:28 AM $137.53 Up $0.18 $137.53 $137.47 400
11:28 AM $137.53 Up $0.00 $137.53 $137.47 0
11:27 AM $137.35 Down $ -0.03 $137.38 $137.35 500
11:24 AM $137.38 Down $ -0.01 $137.38 $137.38 100
11:24 AM $137.38 Up $0.00 $137.38 $137.38 0
11:24 AM $137.38 Up $0.00 $137.38 $137.38 0
11:23 AM $137.39 Down $ -0.49 $137.63 $137.39 1,000
11:16 AM $137.88 Up $0.21 $137.88 $137.80 300
11:16 AM $137.88 Up $0.00 $137.88 $137.80 0
11:16 AM $137.88 Up $0.00 $137.88 $137.80 0
11:16 AM $137.88 Up $0.00 $137.88 $137.80 0
11:16 AM $137.88 Up $0.00 $137.88 $137.80 0
11:16 AM $137.88 Up $0.00 $137.88 $137.80 0
11:16 AM $137.88 Up $0.00 $137.88 $137.80 0
11:11 AM $137.67 Up $0.19 $137.67 $137.34 3,500
11:11 AM $137.67 Up $0.00 $137.67 $137.34 0
11:11 AM $137.67 Up $0.00 $137.67 $137.34 0
11:11 AM $137.67 Up $0.00 $137.67 $137.34 0
11:11 AM $137.67 Up $0.00 $137.67 $137.34 0
11:09 AM $137.48 Down $ -0.03 $137.48 $137.48 100
11:09 AM $137.48 Up $0.00 $137.48 $137.48 0
11:01 AM $137.51 Up $0.13 $137.51 $137.40 300
11:01 AM $137.51 Up $0.00 $137.51 $137.40 0
11:01 AM $137.51 Up $0.00 $137.51 $137.40 0
11:01 AM $137.51 Up $0.00 $137.51 $137.40 0
11:01 AM $137.51 Up $0.00 $137.51 $137.40 0
11:01 AM $137.51 Up $0.00 $137.51 $137.40 0
11:01 AM $137.51 Up $0.00 $137.51 $137.40 0
11:01 AM $137.51 Up $0.00 $137.51 $137.40 0
11:00 AM $137.38 Down $ -0.02 $137.38 $137.38 100
10:58 AM $137.40 Up $0.01 $137.42 $137.40 200
10:58 AM $137.40 Up $0.00 $137.42 $137.40 0
10:57 AM $137.39 Up $0.11 $137.39 $137.33 600
10:56 AM $137.28 Down $ -0.01 $137.28 $137.28 200
10:54 AM $137.29 Down $ -0.13 $137.29 $137.29 300
10:54 AM $137.29 Up $0.00 $137.29 $137.29 0
10:52 AM $137.42 Up $0.21 $137.42 $137.34 400
10:52 AM $137.42 Up $0.00 $137.42 $137.34 0
10:50 AM $137.21 Down $ -0.07 $137.24 $137.16 400
10:50 AM $137.21 Up $0.00 $137.24 $137.16 0
10:49 AM $137.28 Up $0.03 $137.28 $137.28 400
10:45 AM $137.25 Down $ -0.25 $137.25 $137.25 300
10:45 AM $137.25 Up $0.00 $137.25 $137.25 0
10:45 AM $137.25 Up $0.00 $137.25 $137.25 0
10:45 AM $137.25 Up $0.00 $137.25 $137.25 0
10:42 AM $137.50 Down $ -0.14 $137.65 $137.50 1,600
10:42 AM $137.50 Up $0.00 $137.65 $137.50 0
10:42 AM $137.50 Up $0.00 $137.65 $137.50 0
10:37 AM $137.64 Down $ -0.01 $137.71 $137.64 300
10:37 AM $137.64 Up $0.00 $137.71 $137.64 0
10:37 AM $137.64 Up $0.00 $137.71 $137.64 0
10:37 AM $137.64 Up $0.00 $137.71 $137.64 0
10:37 AM $137.64 Up $0.00 $137.71 $137.64 0
10:30 AM $137.65 Down $ -0.13 $137.65 $137.65 100
10:30 AM $137.65 Up $0.00 $137.65 $137.65 0
10:30 AM $137.65 Up $0.00 $137.65 $137.65 0
10:30 AM $137.65 Up $0.00 $137.65 $137.65 0
10:30 AM $137.65 Up $0.00 $137.65 $137.65 0
10:30 AM $137.65 Up $0.00 $137.65 $137.65 0
10:30 AM $137.65 Up $0.00 $137.65 $137.65 0
10:29 AM $137.78 Up $0.14 $137.85 $137.76 800
10:23 AM $137.64 Up $0.01 $137.64 $137.64 100
10:23 AM $137.64 Up $0.00 $137.64 $137.64 0
10:23 AM $137.64 Up $0.00 $137.64 $137.64 0
10:23 AM $137.64 Up $0.00 $137.64 $137.64 0
10:23 AM $137.64 Up $0.00 $137.64 $137.64 0
10:23 AM $137.64 Up $0.00 $137.64 $137.64 0
10:21 AM $137.63 Down $ -0.07 $137.63 $137.63 100
10:21 AM $137.63 Up $0.00 $137.63 $137.63 0
10:16 AM $137.70 Down $ -0.28 $137.74 $137.70 400
10:16 AM $137.70 Up $0.00 $137.74 $137.70 0
10:16 AM $137.70 Up $0.00 $137.74 $137.70 0
10:16 AM $137.70 Up $0.00 $137.74 $137.70 0
10:16 AM $137.70 Up $0.00 $137.74 $137.70 0
10:14 AM $137.98 Up $0.21 $137.98 $137.98 300
10:14 AM $137.98 Up $0.00 $137.98 $137.98 0
10:13 AM $137.77 Up $0.02 $137.77 $137.75 300
10:12 AM $137.75 Up $0.07 $137.75 $137.75 100
10:11 AM $137.68 Down $ -0.12 $137.70 $137.68 200
10:10 AM $137.80 Down $ -0.21 $137.86 $137.80 1,000
10:09 AM $138.01 Up $0.18 $138.01 $138.01 100
10:07 AM $137.83 Down $ -0.17 $137.85 $137.83 600
10:07 AM $137.83 Up $0.00 $137.85 $137.83 0
10:06 AM $138.00 Up $0.05 $138.00 $137.99 200
10:04 AM $137.95 Down $ -0.13 $137.95 $137.95 400
10:04 AM $137.95 Up $0.00 $137.95 $137.95 0
10:02 AM $138.08 Down $ -0.02 $138.08 $138.07 400
10:02 AM $138.08 Up $0.00 $138.08 $138.07 0
10:01 AM $138.10 Down $ -0.17 $138.38 $138.10 1,000
10:00 AM $138.27 Up $0.00 $138.27 $138.27 100
09:59 AM $138.27 Up $0.15 $138.27 $138.26 200
09:58 AM $138.12 Up $0.12 $138.12 $138.12 100
09:57 AM $138.00 Up $0.02 $138.00 $137.98 700
09:56 AM $137.98 Up $0.00 $137.98 $137.98 100
09:55 AM $137.98 Up $0.15 $137.98 $137.87 300
09:53 AM $137.83 Up $0.25 $137.83 $137.81 300
09:53 AM $137.83 Up $0.00 $137.83 $137.81 0
09:51 AM $137.58 Down $ -0.01 $137.69 $137.51 600
09:51 AM $137.58 Up $0.00 $137.69 $137.51 0
09:50 AM $137.59 Down $ -0.17 $137.61 $137.51 700
09:48 AM $137.76 Down $ -0.04 $137.90 $137.61 1,100
09:48 AM $137.76 Up $0.00 $137.90 $137.61 0
09:47 AM $137.80 Down $ -0.32 $137.80 $137.80 100
09:44 AM $138.12 Up $0.16 $138.12 $138.12 100
09:44 AM $138.12 Up $0.00 $138.12 $138.12 0
09:44 AM $138.12 Up $0.00 $138.12 $138.12 0
09:43 AM $137.96 Up $0.03 $137.96 $137.94 200
09:41 AM $137.93 Up $0.10 $137.93 $137.92 200
09:41 AM $137.93 Up $0.00 $137.93 $137.92 0
09:37 AM $137.83 Down $ -0.66 $138.02 $137.83 300
09:37 AM $137.83 Up $0.00 $138.02 $137.83 0
09:37 AM $137.83 Up $0.00 $138.02 $137.83 0
09:37 AM $137.83 Up $0.00 $138.02 $137.83 0
09:35 AM $138.49 Down $ -0.01 $138.49 $138.30 200
09:35 AM $138.49 Up $0.00 $138.49 $138.30 0
09:33 AM $138.50 Down $ -0.08 $138.50 $138.50 100
09:33 AM $138.50 Up $0.00 $138.50 $138.50 0
09:32 AM $138.58 Down $ -0.11 $138.58 $138.58 100
09:31 AM $138.69 Up $0.45 $138.69 $138.25 300
09:30 AM $138.24 Up $0.01 $138.30 $138.20 1,500
Previous close $138.23

One month history

Date Closing Opening High Low Volume
04/03/2024 $136.54 $137.45 $137.75 $136.29 101,600
01/03/2024 $138.23 $138.02 $138.93 $137.82 76,200
29/02/2024 $138.10 $138.04 $138.70 $137.72 244,300
28/02/2024 $139.64 $139.27 $139.87 $139.09 110,400
27/02/2024 $138.71 $140.04 $140.10 $137.01 276,700
26/02/2024 $139.38 $140.80 $140.80 $139.28 258,600
23/02/2024 $141.91 $141.45 $142.49 $141.45 156,100
22/02/2024 $141.40 $139.77 $141.60 $139.77 162,500
21/02/2024 $140.61 $140.56 $140.86 $139.55 305,900
20/02/2024 $139.56 $138.21 $139.58 $136.30 584,700
16/02/2024 $140.01 $141.89 $141.89 $139.86 257,600
15/02/2024 $140.50 $137.25 $141.58 $137.02 346,600
14/02/2024 $140.88 $140.82 $140.90 $139.88 205,300
13/02/2024 $138.76 $139.46 $139.87 $137.50 280,800
12/02/2024 $142.49 $143.12 $143.36 $142.35 497,000
09/02/2024 $141.02 $141.69 $141.88 $140.57 134,600
08/02/2024 $143.06 $141.60 $143.34 $141.28 235,300
07/02/2024 $140.94 $142.30 $142.63 $140.42 211,700
06/02/2024 $145.06 $144.99 $145.53 $144.89 47,600
05/02/2024 $142.27 $143.12 $143.54 $141.78 105,100
02/02/2024 $146.32 $144.10 $146.95 $144.07 257,900
01/02/2024 $144.42 $143.83 $144.50 $143.61 114,800
31/01/2024 $142.90 $143.76 $144.06 $142.12 143,400
30/01/2024 $144.07 $144.46 $145.34 $144.03 97,600
29/01/2024 $147.92 $146.91 $147.99 $146.72 172,800
26/01/2024 $148.00 $149.32 $149.36 $147.84 186,300
25/01/2024 $147.89 $147.88 $148.32 $146.72 131,200
24/01/2024 $147.28 $149.28 $149.43 $147.22 206,300
23/01/2024 $147.59 $148.20 $148.73 $147.39 305,900
22/01/2024 $145.71 $146.40 $146.40 $145.30 335,700
Graphs are not available, please refer to the detailed table