Find a quote
CANADIAN TIRE CORPORATION, CL. A, NV
143.99 Up 0.98 (0.68 %)
Delayed : 2024/07/26 16:00:01
- Previous close $143.01
- Opening $144.25
- Price Bid $143.50
- Price Ask $143.50
- Size Bid 5
- Size Ask 11
- Today High $144.28
- Today Low $143.00
- 52 Weeks High $189.82
- 52 Weeks Low $126.25
- Volume 105,394
Fundamentals
- P/E Ratio : 28.22
- Earnings/Share : 0.48
- Dividends/Share : $1.75
- Current Div. Yield : 4.86
- Market Cap (M) : 8,256.13
- Shares Out (M) : 55.62
- Exchange : XTSE
- Ex Dividend Date : 2024/07/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $143.99 | Up $0.05 | $143.99 | $143.99 | 29,200 |
| 03:59 PM | $143.94 | Down $ -0.01 | $143.99 | $143.85 | 6,000 |
| 03:58 PM | $143.95 | Up $0.01 | $143.95 | $143.93 | 1,500 |
| 03:57 PM | $143.94 | Down $ -0.04 | $143.98 | $143.94 | 1,600 |
| 03:56 PM | $143.98 | Up $0.16 | $144.01 | $143.90 | 1,900 |
| 03:55 PM | $143.82 | Up $0.31 | $143.82 | $143.53 | 2,700 |
| 03:54 PM | $143.51 | Down $ -0.13 | $143.55 | $143.51 | 400 |
| 03:53 PM | $143.64 | Down $ -0.08 | $143.69 | $143.64 | 1,000 |
| 03:52 PM | $143.72 | Up $0.09 | $143.72 | $143.72 | 200 |
| 03:51 PM | $143.63 | Down $ -0.02 | $143.63 | $143.63 | 100 |
| 03:50 PM | $143.65 | Down $ -0.11 | $143.78 | $143.58 | 1,200 |
| 03:49 PM | $143.76 | Up $0.10 | $143.76 | $143.58 | 300 |
| 03:47 PM | $143.66 | Up $0.18 | $143.66 | $143.66 | 100 |
| 03:47 PM | $143.66 | Up $0.00 | $143.66 | $143.66 | 0 |
| 03:46 PM | $143.48 | Up $0.20 | $143.48 | $143.43 | 4,700 |
| 03:45 PM | $143.28 | Up $0.03 | $143.28 | $143.27 | 500 |
| 03:43 PM | $143.25 | Down $ -0.06 | $143.25 | $143.25 | 200 |
| 03:43 PM | $143.25 | Up $0.00 | $143.25 | $143.25 | 0 |
| 03:42 PM | $143.31 | Down $ -0.15 | $143.35 | $143.31 | 500 |
| 03:40 PM | $143.46 | Up $0.11 | $143.47 | $143.46 | 1,200 |
| 03:40 PM | $143.46 | Up $0.00 | $143.47 | $143.46 | 0 |
| 03:39 PM | $143.35 | Down $ -0.05 | $143.40 | $143.35 | 400 |
| 03:38 PM | $143.40 | Down $ -0.02 | $143.42 | $143.40 | 400 |
| 03:37 PM | $143.42 | Up $0.00 | $143.42 | $143.42 | 200 |
| 03:35 PM | $143.42 | Up $0.01 | $143.55 | $143.42 | 200 |
| 03:35 PM | $143.42 | Up $0.00 | $143.55 | $143.42 | 0 |
| 03:34 PM | $143.41 | Up $0.00 | $143.41 | $143.41 | 100 |
| 03:33 PM | $143.41 | Down $ -0.12 | $143.41 | $143.41 | 100 |
| 03:32 PM | $143.53 | Up $0.15 | $143.53 | $143.53 | 100 |
| 03:31 PM | $143.38 | Down $ -0.23 | $143.61 | $143.38 | 1,900 |
| 03:30 PM | $143.61 | Down $ -0.22 | $143.75 | $143.61 | 900 |
| 03:29 PM | $143.84 | Up $0.00 | $143.84 | $143.75 | 300 |
| 03:26 PM | $143.84 | Up $0.00 | $143.84 | $143.84 | 200 |
| 03:26 PM | $143.84 | Up $0.00 | $143.84 | $143.84 | 0 |
| 03:26 PM | $143.84 | Up $0.00 | $143.84 | $143.84 | 0 |
| 03:22 PM | $143.84 | Up $0.00 | $143.84 | $143.84 | 100 |
| 03:22 PM | $143.84 | Up $0.00 | $143.84 | $143.84 | 0 |
| 03:22 PM | $143.84 | Up $0.00 | $143.84 | $143.84 | 0 |
| 03:22 PM | $143.84 | Up $0.00 | $143.84 | $143.84 | 0 |
| 03:19 PM | $143.84 | Up $0.12 | $143.84 | $143.84 | 100 |
| 03:19 PM | $143.84 | Up $0.00 | $143.84 | $143.84 | 0 |
| 03:19 PM | $143.84 | Up $0.00 | $143.84 | $143.84 | 0 |
| 03:08 PM | $143.72 | Down $ -0.12 | $143.74 | $143.72 | 600 |
| 03:08 PM | $143.72 | Up $0.00 | $143.74 | $143.72 | 0 |
| 03:08 PM | $143.72 | Up $0.00 | $143.74 | $143.72 | 0 |
| 03:08 PM | $143.72 | Up $0.00 | $143.74 | $143.72 | 0 |
| 03:08 PM | $143.72 | Up $0.00 | $143.74 | $143.72 | 0 |
| 03:08 PM | $143.72 | Up $0.00 | $143.74 | $143.72 | 0 |
| 03:08 PM | $143.72 | Up $0.00 | $143.74 | $143.72 | 0 |
| 03:08 PM | $143.72 | Up $0.00 | $143.74 | $143.72 | 0 |
| 03:08 PM | $143.72 | Up $0.00 | $143.74 | $143.72 | 0 |
| 03:08 PM | $143.72 | Up $0.00 | $143.74 | $143.72 | 0 |
| 03:08 PM | $143.72 | Up $0.00 | $143.74 | $143.72 | 0 |
| 03:06 PM | $143.84 | Up $0.12 | $143.85 | $143.81 | 1,400 |
| 03:06 PM | $143.84 | Up $0.00 | $143.85 | $143.81 | 0 |
| 02:51 PM | $143.72 | Up $0.11 | $143.72 | $143.72 | 200 |
| 02:51 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 02:51 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 02:51 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 02:51 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 02:51 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 02:51 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 02:51 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 02:51 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 02:51 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 02:51 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 02:51 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 02:51 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 02:51 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 02:51 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 02:49 PM | $143.61 | Down $ -0.14 | $143.61 | $143.61 | 400 |
| 02:49 PM | $143.61 | Up $0.00 | $143.61 | $143.61 | 0 |
| 02:47 PM | $143.76 | Down $ -0.10 | $143.77 | $143.75 | 1,000 |
| 02:47 PM | $143.76 | Up $0.00 | $143.77 | $143.75 | 0 |
| 02:45 PM | $143.86 | Down $ -0.03 | $143.86 | $143.86 | 100 |
| 02:45 PM | $143.86 | Up $0.00 | $143.86 | $143.86 | 0 |
| 02:41 PM | $143.89 | Down $ -0.03 | $143.89 | $143.89 | 200 |
| 02:41 PM | $143.89 | Up $0.00 | $143.89 | $143.89 | 0 |
| 02:41 PM | $143.89 | Up $0.00 | $143.89 | $143.89 | 0 |
| 02:41 PM | $143.89 | Up $0.00 | $143.89 | $143.89 | 0 |
| 02:27 PM | $143.92 | Down $ -0.11 | $143.93 | $143.92 | 600 |
| 02:27 PM | $143.92 | Up $0.00 | $143.93 | $143.92 | 0 |
| 02:27 PM | $143.92 | Up $0.00 | $143.93 | $143.92 | 0 |
| 02:27 PM | $143.92 | Up $0.00 | $143.93 | $143.92 | 0 |
| 02:27 PM | $143.92 | Up $0.00 | $143.93 | $143.92 | 0 |
| 02:27 PM | $143.92 | Up $0.00 | $143.93 | $143.92 | 0 |
| 02:27 PM | $143.92 | Up $0.00 | $143.93 | $143.92 | 0 |
| 02:27 PM | $143.92 | Up $0.00 | $143.93 | $143.92 | 0 |
| 02:27 PM | $143.92 | Up $0.00 | $143.93 | $143.92 | 0 |
| 02:27 PM | $143.92 | Up $0.00 | $143.93 | $143.92 | 0 |
| 02:27 PM | $143.92 | Up $0.00 | $143.93 | $143.92 | 0 |
| 02:27 PM | $143.92 | Up $0.00 | $143.93 | $143.92 | 0 |
| 02:27 PM | $143.92 | Up $0.00 | $143.93 | $143.92 | 0 |
| 02:27 PM | $143.92 | Up $0.00 | $143.93 | $143.92 | 0 |
| 02:24 PM | $144.03 | Down $ -0.04 | $144.03 | $143.94 | 200 |
| 02:24 PM | $144.03 | Up $0.00 | $144.03 | $143.94 | 0 |
| 02:24 PM | $144.03 | Up $0.00 | $144.03 | $143.94 | 0 |
| 02:19 PM | $144.07 | Down $ -0.18 | $144.08 | $144.07 | 300 |
| 02:19 PM | $144.07 | Up $0.00 | $144.08 | $144.07 | 0 |
| 02:19 PM | $144.07 | Up $0.00 | $144.08 | $144.07 | 0 |
| 02:19 PM | $144.07 | Up $0.00 | $144.08 | $144.07 | 0 |
| 02:19 PM | $144.07 | Up $0.00 | $144.08 | $144.07 | 0 |
| 02:18 PM | $144.25 | Up $0.05 | $144.25 | $144.22 | 700 |
| 02:17 PM | $144.20 | Up $0.09 | $144.20 | $144.20 | 100 |
| 02:16 PM | $144.11 | Down $ -0.05 | $144.17 | $144.11 | 400 |
| 02:15 PM | $144.16 | Up $0.01 | $144.16 | $144.16 | 100 |
| 02:12 PM | $144.15 | Up $0.00 | $144.15 | $144.15 | 100 |
| 02:12 PM | $144.15 | Up $0.00 | $144.15 | $144.15 | 0 |
| 02:12 PM | $144.15 | Up $0.00 | $144.15 | $144.15 | 0 |
| 02:09 PM | $144.15 | Up $0.11 | $144.15 | $144.15 | 100 |
| 02:09 PM | $144.15 | Up $0.00 | $144.15 | $144.15 | 0 |
| 02:09 PM | $144.15 | Up $0.00 | $144.15 | $144.15 | 0 |
| 02:07 PM | $144.04 | Up $0.14 | $144.04 | $144.00 | 400 |
| 02:07 PM | $144.04 | Up $0.00 | $144.04 | $144.00 | 0 |
| 02:05 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 100 |
| 02:05 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 02:00 PM | $143.90 | Up $0.14 | $143.90 | $143.90 | 100 |
| 02:00 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 02:00 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 02:00 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 02:00 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 01:52 PM | $143.76 | Down $ -0.04 | $143.76 | $143.76 | 100 |
| 01:52 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 01:52 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 01:52 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 01:52 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 01:52 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 01:52 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 01:52 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 01:47 PM | $143.80 | Up $0.03 | $143.80 | $143.80 | 300 |
| 01:47 PM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 01:47 PM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 01:47 PM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 01:47 PM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 01:42 PM | $143.77 | Down $ -0.03 | $143.77 | $143.75 | 700 |
| 01:42 PM | $143.77 | Up $0.00 | $143.77 | $143.75 | 0 |
| 01:42 PM | $143.77 | Up $0.00 | $143.77 | $143.75 | 0 |
| 01:42 PM | $143.77 | Up $0.00 | $143.77 | $143.75 | 0 |
| 01:42 PM | $143.77 | Up $0.00 | $143.77 | $143.75 | 0 |
| 01:40 PM | $143.80 | Down $ -0.17 | $143.85 | $143.80 | 800 |
| 01:40 PM | $143.80 | Up $0.00 | $143.85 | $143.80 | 0 |
| 01:37 PM | $143.97 | Up $0.04 | $143.97 | $143.97 | 100 |
| 01:37 PM | $143.97 | Up $0.00 | $143.97 | $143.97 | 0 |
| 01:37 PM | $143.97 | Up $0.00 | $143.97 | $143.97 | 0 |
| 01:26 PM | $143.93 | Up $0.09 | $143.94 | $143.83 | 1,000 |
| 01:26 PM | $143.93 | Up $0.00 | $143.94 | $143.83 | 0 |
| 01:26 PM | $143.93 | Up $0.00 | $143.94 | $143.83 | 0 |
| 01:26 PM | $143.93 | Up $0.00 | $143.94 | $143.83 | 0 |
| 01:26 PM | $143.93 | Up $0.00 | $143.94 | $143.83 | 0 |
| 01:26 PM | $143.93 | Up $0.00 | $143.94 | $143.83 | 0 |
| 01:26 PM | $143.93 | Up $0.00 | $143.94 | $143.83 | 0 |
| 01:26 PM | $143.93 | Up $0.00 | $143.94 | $143.83 | 0 |
| 01:26 PM | $143.93 | Up $0.00 | $143.94 | $143.83 | 0 |
| 01:26 PM | $143.93 | Up $0.00 | $143.94 | $143.83 | 0 |
| 01:26 PM | $143.93 | Up $0.00 | $143.94 | $143.83 | 0 |
| 01:25 PM | $143.84 | Down $ -0.16 | $144.09 | $143.84 | 300 |
| 01:23 PM | $144.00 | Up $0.10 | $144.00 | $144.00 | 100 |
| 01:23 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 01:18 PM | $143.90 | Up $0.09 | $143.90 | $143.90 | 100 |
| 01:18 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 01:18 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 01:18 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 01:18 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 01:15 PM | $143.81 | Down $ -0.26 | $143.98 | $143.81 | 900 |
| 01:15 PM | $143.81 | Up $0.00 | $143.98 | $143.81 | 0 |
| 01:15 PM | $143.81 | Up $0.00 | $143.98 | $143.81 | 0 |
| 01:12 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 500 |
| 01:12 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 01:12 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 01:05 PM | $144.07 | Up $0.10 | $144.07 | $144.07 | 100 |
| 01:05 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 01:05 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 01:05 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 01:05 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 01:05 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 01:05 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 12:57 PM | $143.97 | Down $ -0.10 | $143.98 | $143.97 | 200 |
| 12:57 PM | $143.97 | Up $0.00 | $143.98 | $143.97 | 0 |
| 12:57 PM | $143.97 | Up $0.00 | $143.98 | $143.97 | 0 |
| 12:57 PM | $143.97 | Up $0.00 | $143.98 | $143.97 | 0 |
| 12:57 PM | $143.97 | Up $0.00 | $143.98 | $143.97 | 0 |
| 12:57 PM | $143.97 | Up $0.00 | $143.98 | $143.97 | 0 |
| 12:57 PM | $143.97 | Up $0.00 | $143.98 | $143.97 | 0 |
| 12:57 PM | $143.97 | Up $0.00 | $143.98 | $143.97 | 0 |
| 12:56 PM | $144.07 | Down $ -0.10 | $144.09 | $144.07 | 300 |
| 12:55 PM | $144.17 | Up $0.06 | $144.17 | $144.17 | 100 |
| 12:53 PM | $144.11 | Up $0.02 | $144.14 | $144.11 | 500 |
| 12:53 PM | $144.11 | Up $0.00 | $144.14 | $144.11 | 0 |
| 12:51 PM | $144.09 | Down $ -0.01 | $144.09 | $144.09 | 100 |
| 12:51 PM | $144.09 | Up $0.00 | $144.09 | $144.09 | 0 |
| 12:46 PM | $144.11 | Down $ -0.13 | $144.11 | $144.11 | 200 |
| 12:46 PM | $144.11 | Up $0.00 | $144.11 | $144.11 | 0 |
| 12:46 PM | $144.11 | Up $0.00 | $144.11 | $144.11 | 0 |
| 12:46 PM | $144.11 | Up $0.00 | $144.11 | $144.11 | 0 |
| 12:46 PM | $144.11 | Up $0.00 | $144.11 | $144.11 | 0 |
| 12:45 PM | $144.23 | Down $ -0.02 | $144.23 | $144.23 | 100 |
| 12:43 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 100 |
| 12:43 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:42 PM | $144.25 | Up $0.19 | $144.25 | $144.15 | 300 |
| 12:41 PM | $144.06 | Up $0.01 | $144.12 | $144.06 | 300 |
| 12:40 PM | $144.05 | Up $0.01 | $144.05 | $144.05 | 100 |
| 12:38 PM | $144.04 | Up $0.10 | $144.04 | $144.04 | 100 |
| 12:38 PM | $144.04 | Up $0.00 | $144.04 | $144.04 | 0 |
| 12:37 PM | $143.94 | Down $ -0.21 | $143.94 | $143.94 | 100 |
| 12:30 PM | $144.15 | Up $0.15 | $144.15 | $144.15 | 100 |
| 12:30 PM | $144.15 | Up $0.00 | $144.15 | $144.15 | 0 |
| 12:30 PM | $144.15 | Up $0.00 | $144.15 | $144.15 | 0 |
| 12:30 PM | $144.15 | Up $0.00 | $144.15 | $144.15 | 0 |
| 12:30 PM | $144.15 | Up $0.00 | $144.15 | $144.15 | 0 |
| 12:30 PM | $144.15 | Up $0.00 | $144.15 | $144.15 | 0 |
| 12:30 PM | $144.15 | Up $0.00 | $144.15 | $144.15 | 0 |
| 12:26 PM | $144.00 | Up $0.10 | $144.00 | $144.00 | 200 |
| 12:26 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 12:26 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 12:26 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 12:23 PM | $143.90 | Down $ -0.20 | $144.01 | $143.90 | 800 |
| 12:23 PM | $143.90 | Up $0.00 | $144.01 | $143.90 | 0 |
| 12:23 PM | $143.90 | Up $0.00 | $144.01 | $143.90 | 0 |
| 12:22 PM | $144.10 | Up $0.09 | $144.10 | $144.10 | 100 |
| 12:19 PM | $144.01 | Down $ -0.12 | $144.11 | $144.00 | 300 |
| 12:19 PM | $144.01 | Up $0.00 | $144.11 | $144.00 | 0 |
| 12:19 PM | $144.01 | Up $0.00 | $144.11 | $144.00 | 0 |
| 12:18 PM | $144.12 | Down $ -0.12 | $144.14 | $144.12 | 200 |
| 12:10 PM | $144.24 | Up $0.06 | $144.24 | $144.23 | 200 |
| 12:10 PM | $144.24 | Up $0.00 | $144.24 | $144.23 | 0 |
| 12:10 PM | $144.24 | Up $0.00 | $144.24 | $144.23 | 0 |
| 12:10 PM | $144.24 | Up $0.00 | $144.24 | $144.23 | 0 |
| 12:10 PM | $144.24 | Up $0.00 | $144.24 | $144.23 | 0 |
| 12:10 PM | $144.24 | Up $0.00 | $144.24 | $144.23 | 0 |
| 12:10 PM | $144.24 | Up $0.00 | $144.24 | $144.23 | 0 |
| 12:10 PM | $144.24 | Up $0.00 | $144.24 | $144.23 | 0 |
| 12:09 PM | $144.18 | Up $0.10 | $144.18 | $144.16 | 200 |
| 12:04 PM | $144.08 | Up $0.08 | $144.08 | $144.07 | 200 |
| 12:04 PM | $144.08 | Up $0.00 | $144.08 | $144.07 | 0 |
| 12:04 PM | $144.08 | Up $0.00 | $144.08 | $144.07 | 0 |
| 12:04 PM | $144.08 | Up $0.00 | $144.08 | $144.07 | 0 |
| 12:04 PM | $144.08 | Up $0.00 | $144.08 | $144.07 | 0 |
| 12:02 PM | $144.00 | Up $0.05 | $144.00 | $143.95 | 700 |
| 12:02 PM | $144.00 | Up $0.00 | $144.00 | $143.95 | 0 |
| 12:00 PM | $143.95 | Up $0.50 | $143.95 | $143.95 | 100 |
| 12:00 PM | $143.95 | Up $0.00 | $143.95 | $143.95 | 0 |
| 11:52 AM | $143.45 | Up $0.07 | $143.59 | $143.45 | 700 |
| 11:52 AM | $143.45 | Up $0.00 | $143.59 | $143.45 | 0 |
| 11:52 AM | $143.45 | Up $0.00 | $143.59 | $143.45 | 0 |
| 11:52 AM | $143.45 | Up $0.00 | $143.59 | $143.45 | 0 |
| 11:52 AM | $143.45 | Up $0.00 | $143.59 | $143.45 | 0 |
| 11:52 AM | $143.45 | Up $0.00 | $143.59 | $143.45 | 0 |
| 11:52 AM | $143.45 | Up $0.00 | $143.59 | $143.45 | 0 |
| 11:52 AM | $143.45 | Up $0.00 | $143.59 | $143.45 | 0 |
| 11:46 AM | $143.37 | Down $ -0.05 | $143.37 | $143.17 | 1,100 |
| 11:46 AM | $143.37 | Up $0.00 | $143.37 | $143.17 | 0 |
| 11:46 AM | $143.37 | Up $0.00 | $143.37 | $143.17 | 0 |
| 11:46 AM | $143.37 | Up $0.00 | $143.37 | $143.17 | 0 |
| 11:46 AM | $143.37 | Up $0.00 | $143.37 | $143.17 | 0 |
| 11:46 AM | $143.37 | Up $0.00 | $143.37 | $143.17 | 0 |
| 11:40 AM | $143.42 | Up $0.13 | $143.42 | $143.42 | 200 |
| 11:40 AM | $143.42 | Up $0.00 | $143.42 | $143.42 | 0 |
| 11:40 AM | $143.42 | Up $0.00 | $143.42 | $143.42 | 0 |
| 11:40 AM | $143.42 | Up $0.00 | $143.42 | $143.42 | 0 |
| 11:40 AM | $143.42 | Up $0.00 | $143.42 | $143.42 | 0 |
| 11:40 AM | $143.42 | Up $0.00 | $143.42 | $143.42 | 0 |
| 11:36 AM | $143.30 | Down $ -0.17 | $143.30 | $143.30 | 100 |
| 11:36 AM | $143.30 | Up $0.00 | $143.30 | $143.30 | 0 |
| 11:36 AM | $143.30 | Up $0.00 | $143.30 | $143.30 | 0 |
| 11:36 AM | $143.30 | Up $0.00 | $143.30 | $143.30 | 0 |
| 11:31 AM | $143.46 | Down $ -0.01 | $143.46 | $143.46 | 100 |
| 11:31 AM | $143.46 | Up $0.00 | $143.46 | $143.46 | 0 |
| 11:31 AM | $143.46 | Up $0.00 | $143.46 | $143.46 | 0 |
| 11:31 AM | $143.46 | Up $0.00 | $143.46 | $143.46 | 0 |
| 11:31 AM | $143.46 | Up $0.00 | $143.46 | $143.46 | 0 |
| 11:30 AM | $143.47 | Up $0.12 | $143.47 | $143.31 | 400 |
| 11:29 AM | $143.35 | Down $ -0.37 | $143.35 | $143.35 | 100 |
| 11:26 AM | $143.72 | Up $0.12 | $143.72 | $143.72 | 100 |
| 11:26 AM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 11:26 AM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 11:23 AM | $143.60 | Up $0.09 | $143.60 | $143.60 | 100 |
| 11:23 AM | $143.60 | Up $0.00 | $143.60 | $143.60 | 0 |
| 11:23 AM | $143.60 | Up $0.00 | $143.60 | $143.60 | 0 |
| 11:22 AM | $143.51 | Up $0.26 | $143.51 | $143.49 | 300 |
| 11:16 AM | $143.25 | Down $ -0.09 | $143.59 | $143.25 | 1,500 |
| 11:16 AM | $143.25 | Up $0.00 | $143.59 | $143.25 | 0 |
| 11:16 AM | $143.25 | Up $0.00 | $143.59 | $143.25 | 0 |
| 11:16 AM | $143.25 | Up $0.00 | $143.59 | $143.25 | 0 |
| 11:16 AM | $143.25 | Up $0.00 | $143.59 | $143.25 | 0 |
| 11:16 AM | $143.25 | Up $0.00 | $143.59 | $143.25 | 0 |
| 11:11 AM | $143.34 | Down $ -0.34 | $143.52 | $143.34 | 200 |
| 11:11 AM | $143.34 | Up $0.00 | $143.52 | $143.34 | 0 |
| 11:11 AM | $143.34 | Up $0.00 | $143.52 | $143.34 | 0 |
| 11:11 AM | $143.34 | Up $0.00 | $143.52 | $143.34 | 0 |
| 11:11 AM | $143.34 | Up $0.00 | $143.52 | $143.34 | 0 |
| 11:09 AM | $143.68 | Up $0.34 | $143.68 | $143.68 | 100 |
| 11:09 AM | $143.68 | Up $0.00 | $143.68 | $143.68 | 0 |
| 10:51 AM | $143.34 | Down $ -0.12 | $143.49 | $143.34 | 1,300 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:51 AM | $143.34 | Up $0.00 | $143.49 | $143.34 | 0 |
| 10:47 AM | $143.46 | Up $0.38 | $143.69 | $143.46 | 400 |
| 10:47 AM | $143.46 | Up $0.00 | $143.69 | $143.46 | 0 |
| 10:47 AM | $143.46 | Up $0.00 | $143.69 | $143.46 | 0 |
| 10:47 AM | $143.46 | Up $0.00 | $143.69 | $143.46 | 0 |
| 10:34 AM | $143.08 | Down $ -0.04 | $143.08 | $143.08 | 200 |
| 10:34 AM | $143.08 | Up $0.00 | $143.08 | $143.08 | 0 |
| 10:34 AM | $143.08 | Up $0.00 | $143.08 | $143.08 | 0 |
| 10:34 AM | $143.08 | Up $0.00 | $143.08 | $143.08 | 0 |
| 10:34 AM | $143.08 | Up $0.00 | $143.08 | $143.08 | 0 |
| 10:34 AM | $143.08 | Up $0.00 | $143.08 | $143.08 | 0 |
| 10:34 AM | $143.08 | Up $0.00 | $143.08 | $143.08 | 0 |
| 10:34 AM | $143.08 | Up $0.00 | $143.08 | $143.08 | 0 |
| 10:34 AM | $143.08 | Up $0.00 | $143.08 | $143.08 | 0 |
| 10:34 AM | $143.08 | Up $0.00 | $143.08 | $143.08 | 0 |
| 10:34 AM | $143.08 | Up $0.00 | $143.08 | $143.08 | 0 |
| 10:34 AM | $143.08 | Up $0.00 | $143.08 | $143.08 | 0 |
| 10:34 AM | $143.08 | Up $0.00 | $143.08 | $143.08 | 0 |
| 10:33 AM | $143.12 | Down $ -0.28 | $143.26 | $143.12 | 500 |
| 10:31 AM | $143.40 | Down $ -0.11 | $143.40 | $143.40 | 300 |
| 10:31 AM | $143.40 | Up $0.00 | $143.40 | $143.40 | 0 |
| 10:28 AM | $143.51 | Up $0.21 | $143.53 | $143.50 | 300 |
| 10:28 AM | $143.51 | Up $0.00 | $143.53 | $143.50 | 0 |
| 10:28 AM | $143.51 | Up $0.00 | $143.53 | $143.50 | 0 |
| 10:27 AM | $143.30 | Up $0.30 | $143.30 | $143.30 | 100 |
| 10:25 AM | $143.00 | Down $ -0.11 | $143.02 | $143.00 | 700 |
| 10:25 AM | $143.00 | Up $0.00 | $143.02 | $143.00 | 0 |
| 10:24 AM | $143.11 | Down $ -0.07 | $143.18 | $143.00 | 5,900 |
| 10:22 AM | $143.18 | Down $ -0.30 | $143.18 | $143.18 | 100 |
| 10:22 AM | $143.18 | Up $0.00 | $143.18 | $143.18 | 0 |
| 10:21 AM | $143.48 | Down $ -0.32 | $143.75 | $143.48 | 900 |
| 10:13 AM | $143.80 | Down $ -0.14 | $143.81 | $143.80 | 2,100 |
| 10:13 AM | $143.80 | Up $0.00 | $143.81 | $143.80 | 0 |
| 10:13 AM | $143.80 | Up $0.00 | $143.81 | $143.80 | 0 |
| 10:13 AM | $143.80 | Up $0.00 | $143.81 | $143.80 | 0 |
| 10:13 AM | $143.80 | Up $0.00 | $143.81 | $143.80 | 0 |
| 10:13 AM | $143.80 | Up $0.00 | $143.81 | $143.80 | 0 |
| 10:13 AM | $143.80 | Up $0.00 | $143.81 | $143.80 | 0 |
| 10:13 AM | $143.80 | Up $0.00 | $143.81 | $143.80 | 0 |
| 10:08 AM | $143.95 | Up $0.04 | $143.95 | $143.95 | 100 |
| 10:08 AM | $143.95 | Up $0.00 | $143.95 | $143.95 | 0 |
| 10:08 AM | $143.95 | Up $0.00 | $143.95 | $143.95 | 0 |
| 10:08 AM | $143.95 | Up $0.00 | $143.95 | $143.95 | 0 |
| 10:08 AM | $143.95 | Up $0.00 | $143.95 | $143.95 | 0 |
| 10:05 AM | $143.90 | Up $0.16 | $143.90 | $143.90 | 100 |
| 10:05 AM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 10:05 AM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 10:00 AM | $143.74 | Down $ -0.51 | $143.95 | $143.74 | 500 |
| 10:00 AM | $143.74 | Up $0.00 | $143.95 | $143.74 | 0 |
| 10:00 AM | $143.74 | Up $0.00 | $143.95 | $143.74 | 0 |
| 10:00 AM | $143.74 | Up $0.00 | $143.95 | $143.74 | 0 |
| 10:00 AM | $143.74 | Up $0.00 | $143.95 | $143.74 | 0 |
| 09:56 AM | $144.25 | Up $0.25 | $144.25 | $144.25 | 500 |
| 09:56 AM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 09:56 AM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 09:56 AM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 09:51 AM | $144.00 | Up $0.25 | $144.00 | $143.97 | 300 |
| 09:51 AM | $144.00 | Up $0.00 | $144.00 | $143.97 | 0 |
| 09:51 AM | $144.00 | Up $0.00 | $144.00 | $143.97 | 0 |
| 09:51 AM | $144.00 | Up $0.00 | $144.00 | $143.97 | 0 |
| 09:51 AM | $144.00 | Up $0.00 | $144.00 | $143.97 | 0 |
| 09:50 AM | $143.75 | Down $ -0.02 | $143.75 | $143.75 | 200 |
| 09:49 AM | $143.77 | Down $ -0.25 | $143.88 | $143.77 | 1,200 |
| 09:48 AM | $144.02 | Down $ -0.26 | $144.02 | $144.02 | 100 |
| 09:45 AM | $144.28 | Up $0.51 | $144.28 | $144.28 | 200 |
| 09:45 AM | $144.28 | Up $0.00 | $144.28 | $144.28 | 0 |
| 09:45 AM | $144.28 | Up $0.00 | $144.28 | $144.28 | 0 |
| 09:43 AM | $143.77 | Down $ -0.25 | $143.90 | $143.75 | 1,000 |
| 09:43 AM | $143.77 | Up $0.00 | $143.90 | $143.75 | 0 |
| 09:40 AM | $144.02 | Up $0.04 | $144.02 | $143.85 | 600 |
| 09:40 AM | $144.02 | Up $0.00 | $144.02 | $143.85 | 0 |
| 09:40 AM | $144.02 | Up $0.00 | $144.02 | $143.85 | 0 |
| 09:39 AM | $143.98 | Down $ -0.27 | $144.03 | $143.98 | 300 |
| 09:35 AM | $144.25 | Up $0.40 | $144.25 | $144.25 | 300 |
| 09:35 AM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 09:35 AM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 09:35 AM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 09:33 AM | $143.85 | Down $ -0.40 | $143.85 | $143.84 | 200 |
| 09:33 AM | $143.85 | Up $0.00 | $143.85 | $143.84 | 0 |
| 09:30 AM | $144.25 | Up $1.24 | $144.25 | $144.25 | 1,700 |
| 09:30 AM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 09:30 AM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| Previous close | $143.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $143.99 | $143.95 | $144.25 | $143.25 | 76,000 |
| 25/07/2024 | $143.01 | $143.27 | $144.63 | $142.72 | 88,000 |
| 24/07/2024 | $141.96 | $143.22 | $143.35 | $141.17 | 81,300 |
| 23/07/2024 | $143.30 | $143.78 | $144.22 | $142.96 | 141,600 |
| 22/07/2024 | $142.92 | $142.59 | $143.83 | $142.19 | 88,700 |
| 19/07/2024 | $140.29 | $139.93 | $140.61 | $139.67 | 50,300 |
| 18/07/2024 | $140.27 | $139.57 | $140.65 | $139.39 | 122,800 |
| 17/07/2024 | $140.48 | $140.04 | $140.93 | $139.74 | 106,500 |
| 16/07/2024 | $141.31 | $139.39 | $141.34 | $139.39 | 75,100 |
| 15/07/2024 | $138.05 | $139.62 | $139.63 | $137.60 | 145,100 |
| 12/07/2024 | $140.94 | $140.75 | $141.40 | $140.41 | 175,400 |
| 11/07/2024 | $139.11 | $138.01 | $139.70 | $137.72 | 166,500 |
| 10/07/2024 | $137.54 | $136.66 | $137.70 | $136.66 | 166,200 |
| 09/07/2024 | $136.45 | $135.85 | $136.53 | $135.30 | 87,700 |
| 08/07/2024 | $137.26 | $136.64 | $137.49 | $136.12 | 191,700 |
| 05/07/2024 | $136.28 | $137.33 | $137.48 | $135.65 | 313,700 |
| 04/07/2024 | $137.88 | $137.52 | $138.28 | $137.43 | 184,600 |
| 03/07/2024 | $137.73 | $137.92 | $138.49 | $137.32 | 277,100 |
| 02/07/2024 | $135.94 | $134.52 | $136.61 | $134.49 | 108,500 |
| 28/06/2024 | $135.74 | $135.67 | $136.17 | $135.25 | 488,300 |
| 27/06/2024 | $135.03 | $134.92 | $136.30 | $134.63 | 106,400 |
| 26/06/2024 | $133.82 | $133.03 | $133.84 | $132.82 | 102,500 |
| 25/06/2024 | $135.70 | $136.74 | $137.21 | $135.61 | 66,100 |
| 24/06/2024 | $138.28 | $136.79 | $138.50 | $136.79 | 79,800 |
| 21/06/2024 | $136.25 | $135.40 | $136.48 | $135.39 | 254,200 |
| 20/06/2024 | $136.34 | $135.78 | $136.52 | $135.30 | 72,200 |
| 19/06/2024 | $135.94 | $136.88 | $136.88 | $135.08 | 82,400 |
| 18/06/2024 | $135.48 | $135.47 | $136.02 | $135.15 | 74,800 |
| 17/06/2024 | $136.12 | $134.99 | $136.75 | $134.99 | 85,500 |
| 14/06/2024 | $135.15 | $133.76 | $135.37 | $132.74 | 132,200 |
Graphs are not available, please refer to the detailed table