Find a quote

BRP INC

86.33 Up 1.90 (2.20 %)

Delayed : 2024/03/27 16:00:01

  • Previous close $84.43
  • Opening $84.81
  • Price Bid $82.75
  • Price Ask $82.75
  • Size Bid 32
  • Size Ask 32
  • Today High $86.78
  • Today Low $84.55
  • 52 Weeks High $122.41
  • 52 Weeks Low $77.42
  • Volume 233,578

Fundamentals

  • P/E Ratio : 7.49
  • Earnings/Share : 0.64
  • Dividends/Share : $0.18
  • Current Div. Yield : 0.83
  • Market Cap (M) : 6,506.34
  • Shares Out (M) : 75.37
  • Exchange : XTSE
  • Ex Dividend Date : 2023/12/28

Intraday history

Hour Last Change High Low Volume
04:00 PM $86.33 Down $ -0.03 $86.33 $86.33 38,100
03:59 PM $86.36 Up $0.00 $86.40 $86.36 9,400
03:58 PM $86.36 Down $ -0.05 $86.43 $86.34 10,500
03:57 PM $86.41 Down $ -0.07 $86.50 $86.41 5,000
03:56 PM $86.48 Down $ -0.07 $86.56 $86.48 1,900
03:55 PM $86.55 Down $ -0.06 $86.62 $86.55 3,300
03:54 PM $86.61 Up $0.04 $86.62 $86.57 1,600
03:53 PM $86.57 Up $0.04 $86.59 $86.51 2,500
03:52 PM $86.53 Down $ -0.05 $86.63 $86.53 2,000
03:51 PM $86.58 Up $0.04 $86.67 $86.58 1,500
03:50 PM $86.54 Down $ -0.20 $86.74 $86.47 3,800
03:49 PM $86.74 Up $0.02 $86.78 $86.74 2,000
03:48 PM $86.72 Up $0.02 $86.72 $86.69 800
03:47 PM $86.70 Up $0.07 $86.70 $86.64 900
03:46 PM $86.63 Down $ -0.04 $86.64 $86.58 900
03:45 PM $86.67 Up $0.03 $86.69 $86.64 900
03:44 PM $86.64 Up $0.07 $86.64 $86.59 500
03:43 PM $86.57 Up $0.06 $86.58 $86.54 1,200
03:42 PM $86.51 Down $ -0.03 $86.55 $86.49 1,400
03:41 PM $86.54 Up $0.08 $86.54 $86.47 1,600
03:40 PM $86.46 Up $0.02 $86.46 $86.43 1,000
03:39 PM $86.44 Up $0.12 $86.45 $86.32 2,000
03:38 PM $86.32 Down $ -0.04 $86.37 $86.30 1,900
03:36 PM $86.36 Down $ -0.07 $86.44 $86.36 1,200
03:36 PM $86.36 Up $0.00 $86.44 $86.36 0
03:35 PM $86.43 Up $0.04 $86.43 $86.43 300
03:34 PM $86.39 Down $ -0.04 $86.40 $86.39 400
03:33 PM $86.43 Up $0.09 $86.43 $86.38 1,400
03:31 PM $86.35 Up $0.00 $86.35 $86.30 300
03:31 PM $86.35 Up $0.00 $86.35 $86.30 0
03:30 PM $86.34 Down $ -0.08 $86.42 $86.34 1,100
03:29 PM $86.42 Up $0.05 $86.42 $86.42 200
03:28 PM $86.37 Up $0.03 $86.38 $86.29 1,100
03:27 PM $86.34 Up $0.14 $86.34 $86.30 3,600
03:25 PM $86.20 Down $ -0.01 $86.20 $86.20 100
03:25 PM $86.20 Up $0.00 $86.20 $86.20 0
03:24 PM $86.21 Down $ -0.14 $86.28 $86.21 300
03:23 PM $86.35 Down $ -0.02 $86.43 $86.35 1,100
03:22 PM $86.37 Down $ -0.09 $86.43 $86.37 1,900
03:19 PM $86.46 Down $ -0.14 $86.56 $86.41 2,700
03:19 PM $86.46 Up $0.00 $86.56 $86.41 0
03:19 PM $86.46 Up $0.00 $86.56 $86.41 0
03:18 PM $86.60 Up $0.04 $86.60 $86.60 100
03:17 PM $86.56 Down $ -0.01 $86.56 $86.56 100
03:15 PM $86.57 Down $ -0.07 $86.64 $86.57 900
03:15 PM $86.57 Up $0.00 $86.64 $86.57 0
03:14 PM $86.64 Up $0.08 $86.64 $86.60 1,500
03:12 PM $86.56 Up $0.03 $86.56 $86.56 100
03:12 PM $86.56 Up $0.00 $86.56 $86.56 0
03:11 PM $86.53 Up $0.00 $86.53 $86.53 100
03:10 PM $86.53 Down $ -0.10 $86.63 $86.53 500
03:09 PM $86.63 Down $ -0.03 $86.63 $86.63 100
03:08 PM $86.66 Up $0.04 $86.66 $86.65 600
03:07 PM $86.62 Up $0.06 $86.62 $86.61 500
03:06 PM $86.56 Up $0.00 $86.57 $86.54 2,400
03:04 PM $86.56 Up $0.05 $86.56 $86.49 1,200
03:04 PM $86.56 Up $0.00 $86.56 $86.49 0
03:03 PM $86.51 Up $0.08 $86.51 $86.43 1,400
03:01 PM $86.43 Down $ -0.09 $86.54 $86.43 1,200
03:01 PM $86.43 Up $0.00 $86.54 $86.43 0
03:00 PM $86.52 Down $ -0.03 $86.53 $86.52 500
02:59 PM $86.55 Down $ -0.01 $86.55 $86.55 500
02:58 PM $86.56 Up $0.12 $86.56 $86.54 200
02:57 PM $86.45 Up $0.06 $86.47 $86.38 1,100
02:56 PM $86.38 Up $0.00 $86.38 $86.38 100
02:54 PM $86.38 Down $ -0.07 $86.43 $86.38 600
02:54 PM $86.38 Up $0.00 $86.43 $86.38 0
02:53 PM $86.45 Down $ -0.07 $86.45 $86.45 100
02:52 PM $86.52 Up $0.04 $86.52 $86.48 300
02:49 PM $86.48 Down $ -0.05 $86.48 $86.48 100
02:49 PM $86.48 Up $0.00 $86.48 $86.48 0
02:49 PM $86.48 Up $0.00 $86.48 $86.48 0
02:46 PM $86.53 Down $ -0.03 $86.61 $86.53 1,100
02:46 PM $86.53 Up $0.00 $86.61 $86.53 0
02:46 PM $86.53 Up $0.00 $86.61 $86.53 0
02:45 PM $86.56 Down $ -0.02 $86.56 $86.55 300
02:44 PM $86.58 Down $ -0.07 $86.64 $86.58 500
02:43 PM $86.65 Down $ -0.03 $86.65 $86.65 100
02:42 PM $86.68 Up $0.05 $86.68 $86.59 1,600
02:38 PM $86.63 Up $0.01 $86.63 $86.63 500
02:38 PM $86.63 Up $0.00 $86.63 $86.63 0
02:38 PM $86.63 Up $0.00 $86.63 $86.63 0
02:38 PM $86.63 Up $0.00 $86.63 $86.63 0
02:37 PM $86.62 Up $0.05 $86.62 $86.54 600
02:36 PM $86.57 Down $ -0.08 $86.57 $86.57 100
02:33 PM $86.65 Down $ -0.01 $86.65 $86.65 100
02:33 PM $86.65 Up $0.00 $86.65 $86.65 0
02:33 PM $86.65 Up $0.00 $86.65 $86.65 0
02:30 PM $86.65 Down $ -0.03 $86.73 $86.65 500
02:30 PM $86.65 Up $0.00 $86.73 $86.65 0
02:30 PM $86.65 Up $0.00 $86.73 $86.65 0
02:28 PM $86.68 Down $ -0.09 $86.70 $86.68 800
02:28 PM $86.68 Up $0.00 $86.70 $86.68 0
02:25 PM $86.77 Up $0.06 $86.77 $86.77 100
02:25 PM $86.77 Up $0.00 $86.77 $86.77 0
02:25 PM $86.77 Up $0.00 $86.77 $86.77 0
02:24 PM $86.71 Down $ -0.03 $86.74 $86.71 200
02:22 PM $86.74 Up $0.40 $86.74 $86.42 6,200
02:22 PM $86.74 Up $0.00 $86.74 $86.42 0
02:20 PM $86.34 Down $ -0.11 $86.34 $86.34 100
02:20 PM $86.34 Up $0.00 $86.34 $86.34 0
02:15 PM $86.45 Up $0.03 $86.45 $86.36 700
02:15 PM $86.45 Up $0.00 $86.45 $86.36 0
02:15 PM $86.45 Up $0.00 $86.45 $86.36 0
02:15 PM $86.45 Up $0.00 $86.45 $86.36 0
02:15 PM $86.45 Up $0.00 $86.45 $86.36 0
02:14 PM $86.42 Down $ -0.01 $86.42 $86.42 100
02:11 PM $86.43 Up $0.04 $86.43 $86.42 700
02:11 PM $86.43 Up $0.00 $86.43 $86.42 0
02:11 PM $86.43 Up $0.00 $86.43 $86.42 0
02:09 PM $86.39 Up $0.06 $86.39 $86.37 500
02:09 PM $86.39 Up $0.00 $86.39 $86.37 0
02:07 PM $86.33 Up $0.03 $86.34 $86.32 600
02:07 PM $86.33 Up $0.00 $86.34 $86.32 0
02:04 PM $86.30 Down $ -0.11 $86.35 $86.30 1,600
02:04 PM $86.30 Up $0.00 $86.35 $86.30 0
02:04 PM $86.30 Up $0.00 $86.35 $86.30 0
02:01 PM $86.40 Up $0.04 $86.40 $86.40 100
02:01 PM $86.40 Up $0.00 $86.40 $86.40 0
02:01 PM $86.40 Up $0.00 $86.40 $86.40 0
01:57 PM $86.36 Up $0.16 $86.36 $86.29 1,100
01:57 PM $86.36 Up $0.00 $86.36 $86.29 0
01:57 PM $86.36 Up $0.00 $86.36 $86.29 0
01:57 PM $86.36 Up $0.00 $86.36 $86.29 0
01:55 PM $86.20 Down $ -0.18 $86.38 $86.20 1,200
01:55 PM $86.20 Up $0.00 $86.38 $86.20 0
01:54 PM $86.38 Down $ -0.08 $86.47 $86.38 1,100
01:52 PM $86.46 Up $0.06 $86.46 $86.46 100
01:52 PM $86.46 Up $0.00 $86.46 $86.46 0
01:50 PM $86.40 Down $ -0.11 $86.41 $86.40 200
01:50 PM $86.40 Up $0.00 $86.41 $86.40 0
01:49 PM $86.51 Up $0.10 $86.51 $86.51 200
01:45 PM $86.41 Down $ -0.08 $86.41 $86.41 400
01:45 PM $86.41 Up $0.00 $86.41 $86.41 0
01:45 PM $86.41 Up $0.00 $86.41 $86.41 0
01:45 PM $86.41 Up $0.00 $86.41 $86.41 0
01:44 PM $86.49 Up $0.02 $86.49 $86.45 900
01:43 PM $86.47 Down $ -0.14 $86.52 $86.47 400
01:41 PM $86.61 Up $0.00 $86.61 $86.56 700
01:41 PM $86.61 Up $0.00 $86.61 $86.56 0
01:40 PM $86.61 Down $ -0.04 $86.61 $86.61 100
01:39 PM $86.65 Up $0.14 $86.65 $86.52 3,100
01:36 PM $86.51 Up $0.07 $86.51 $86.48 900
01:36 PM $86.51 Up $0.00 $86.51 $86.48 0
01:36 PM $86.51 Up $0.00 $86.51 $86.48 0
01:35 PM $86.44 Up $0.01 $86.44 $86.44 100
01:34 PM $86.43 Down $ -0.08 $86.44 $86.43 400
01:33 PM $86.51 Up $0.05 $86.51 $86.48 300
01:30 PM $86.46 Down $ -0.21 $86.51 $86.46 900
01:30 PM $86.46 Up $0.00 $86.51 $86.46 0
01:30 PM $86.46 Up $0.00 $86.51 $86.46 0
01:26 PM $86.67 Down $ -0.02 $86.67 $86.67 100
01:26 PM $86.67 Up $0.00 $86.67 $86.67 0
01:26 PM $86.67 Up $0.00 $86.67 $86.67 0
01:26 PM $86.67 Up $0.00 $86.67 $86.67 0
01:25 PM $86.69 Up $0.08 $86.69 $86.69 100
01:20 PM $86.61 Up $0.04 $86.61 $86.56 1,100
01:20 PM $86.61 Up $0.00 $86.61 $86.56 0
01:20 PM $86.61 Up $0.00 $86.61 $86.56 0
01:20 PM $86.61 Up $0.00 $86.61 $86.56 0
01:20 PM $86.61 Up $0.00 $86.61 $86.56 0
01:19 PM $86.57 Down $ -0.01 $86.57 $86.57 100
01:17 PM $86.58 Up $0.08 $86.58 $86.58 200
01:17 PM $86.58 Up $0.00 $86.58 $86.58 0
01:16 PM $86.50 Up $0.13 $86.50 $86.44 600
01:15 PM $86.37 Up $0.28 $86.37 $86.10 2,600
01:13 PM $86.10 Up $0.03 $86.10 $86.10 400
01:13 PM $86.10 Up $0.00 $86.10 $86.10 0
01:11 PM $86.07 Up $0.01 $86.07 $86.07 100
01:11 PM $86.07 Up $0.00 $86.07 $86.07 0
01:10 PM $86.06 Up $0.00 $86.06 $86.06 100
01:05 PM $86.06 Down $ -0.03 $86.07 $86.06 500
01:05 PM $86.06 Up $0.00 $86.07 $86.06 0
01:05 PM $86.06 Up $0.00 $86.07 $86.06 0
01:05 PM $86.06 Up $0.00 $86.07 $86.06 0
01:05 PM $86.06 Up $0.00 $86.07 $86.06 0
01:04 PM $86.09 Down $ -0.01 $86.09 $86.09 400
01:03 PM $86.10 Down $ -0.01 $86.10 $86.10 100
01:02 PM $86.11 Up $0.01 $86.11 $86.11 400
01:01 PM $86.10 Up $0.03 $86.12 $86.09 800
12:58 PM $86.07 Down $ -0.02 $86.10 $86.05 1,000
12:58 PM $86.07 Up $0.00 $86.10 $86.05 0
12:58 PM $86.07 Up $0.00 $86.10 $86.05 0
12:57 PM $86.09 Up $0.00 $86.09 $86.08 300
12:56 PM $86.09 Up $0.00 $86.10 $86.09 400
12:55 PM $86.09 Down $ -0.03 $86.09 $86.09 100
12:54 PM $86.12 Down $ -0.07 $86.13 $86.12 700
12:53 PM $86.20 Up $0.04 $86.20 $86.20 100
12:51 PM $86.15 Down $ -0.06 $86.20 $86.15 500
12:51 PM $86.15 Up $0.00 $86.20 $86.15 0
12:50 PM $86.21 Down $ -0.03 $86.24 $86.21 300
12:49 PM $86.24 Down $ -0.02 $86.26 $86.23 1,100
12:48 PM $86.26 Up $0.02 $86.28 $86.26 400
12:46 PM $86.24 Down $ -0.04 $86.24 $86.24 100
12:46 PM $86.24 Up $0.00 $86.24 $86.24 0
12:44 PM $86.28 Up $0.02 $86.28 $86.28 100
12:44 PM $86.28 Up $0.00 $86.28 $86.28 0
12:42 PM $86.27 Down $ -0.02 $86.27 $86.27 200
12:42 PM $86.27 Up $0.00 $86.27 $86.27 0
12:41 PM $86.28 Down $ -0.01 $86.28 $86.28 100
12:40 PM $86.29 Up $0.09 $86.29 $86.25 500
12:39 PM $86.20 Down $ -0.07 $86.25 $86.20 600
12:36 PM $86.27 Up $0.05 $86.27 $86.19 700
12:36 PM $86.27 Up $0.00 $86.27 $86.19 0
12:36 PM $86.27 Up $0.00 $86.27 $86.19 0
12:35 PM $86.22 Up $0.02 $86.22 $86.22 100
12:33 PM $86.21 Up $0.00 $86.28 $86.18 3,800
12:33 PM $86.21 Up $0.00 $86.28 $86.18 0
12:30 PM $86.20 Up $0.05 $86.20 $86.09 1,500
12:30 PM $86.20 Up $0.00 $86.20 $86.09 0
12:30 PM $86.20 Up $0.00 $86.20 $86.09 0
12:26 PM $86.15 Up $0.05 $86.18 $86.15 500
12:26 PM $86.15 Up $0.00 $86.18 $86.15 0
12:26 PM $86.15 Up $0.00 $86.18 $86.15 0
12:26 PM $86.15 Up $0.00 $86.18 $86.15 0
12:25 PM $86.10 Up $0.22 $86.10 $86.00 1,100
12:23 PM $85.88 Down $ -0.06 $85.88 $85.88 300
12:23 PM $85.88 Up $0.00 $85.88 $85.88 0
12:20 PM $85.95 Up $0.02 $85.95 $85.95 100
12:20 PM $85.95 Up $0.00 $85.95 $85.95 0
12:20 PM $85.95 Up $0.00 $85.95 $85.95 0
12:13 PM $85.92 Down $ -0.12 $86.00 $85.92 1,300
12:13 PM $85.92 Up $0.00 $86.00 $85.92 0
12:13 PM $85.92 Up $0.00 $86.00 $85.92 0
12:13 PM $85.92 Up $0.00 $86.00 $85.92 0
12:13 PM $85.92 Up $0.00 $86.00 $85.92 0
12:13 PM $85.92 Up $0.00 $86.00 $85.92 0
12:13 PM $85.92 Up $0.00 $86.00 $85.92 0
12:12 PM $86.04 Up $0.01 $86.04 $86.04 100
12:08 PM $86.03 Up $0.00 $86.03 $86.03 100
12:08 PM $86.03 Up $0.00 $86.03 $86.03 0
12:08 PM $86.03 Up $0.00 $86.03 $86.03 0
12:08 PM $86.03 Up $0.00 $86.03 $86.03 0
12:03 PM $86.03 Up $0.04 $86.04 $86.03 200
12:03 PM $86.03 Up $0.00 $86.04 $86.03 0
12:03 PM $86.03 Up $0.00 $86.04 $86.03 0
12:03 PM $86.03 Up $0.00 $86.04 $86.03 0
12:03 PM $86.03 Up $0.00 $86.04 $86.03 0
12:02 PM $85.99 Up $0.17 $86.01 $85.91 1,700
12:01 PM $85.82 Down $ -0.10 $85.91 $85.82 700
11:59 AM $85.92 Down $ -0.03 $85.95 $85.92 700
11:59 AM $85.92 Up $0.00 $85.95 $85.92 0
11:57 AM $85.95 Down $ -0.05 $85.97 $85.78 1,500
11:57 AM $85.95 Up $0.00 $85.97 $85.78 0
11:53 AM $86.00 Down $ -0.03 $86.00 $86.00 100
11:53 AM $86.00 Up $0.00 $86.00 $86.00 0
11:53 AM $86.00 Up $0.00 $86.00 $86.00 0
11:53 AM $86.00 Up $0.00 $86.00 $86.00 0
11:51 AM $86.03 Up $0.00 $86.03 $86.03 100
11:51 AM $86.03 Up $0.00 $86.03 $86.03 0
11:50 AM $86.03 Up $0.07 $86.03 $86.03 300
11:47 AM $85.96 Down $ -0.02 $86.00 $85.96 300
11:47 AM $85.96 Up $0.00 $86.00 $85.96 0
11:47 AM $85.96 Up $0.00 $86.00 $85.96 0
11:42 AM $85.98 Up $0.09 $86.00 $85.91 2,400
11:42 AM $85.98 Up $0.00 $86.00 $85.91 0
11:42 AM $85.98 Up $0.00 $86.00 $85.91 0
11:42 AM $85.98 Up $0.00 $86.00 $85.91 0
11:42 AM $85.98 Up $0.00 $86.00 $85.91 0
11:40 AM $85.90 Up $0.03 $85.90 $85.90 100
11:40 AM $85.90 Up $0.00 $85.90 $85.90 0
11:38 AM $85.86 Up $0.03 $85.86 $85.83 400
11:38 AM $85.86 Up $0.00 $85.86 $85.83 0
11:36 AM $85.83 Up $0.04 $85.84 $85.81 300
11:36 AM $85.83 Up $0.00 $85.84 $85.81 0
11:34 AM $85.79 Up $0.06 $85.80 $85.69 1,500
11:34 AM $85.79 Up $0.00 $85.80 $85.69 0
11:33 AM $85.74 Down $ -0.01 $85.74 $85.74 100
11:32 AM $85.75 Up $0.01 $85.75 $85.70 200
11:30 AM $85.74 Up $0.07 $85.74 $85.60 1,000
11:30 AM $85.74 Up $0.00 $85.74 $85.60 0
11:25 AM $85.67 Down $ -0.31 $85.99 $85.65 1,200
11:25 AM $85.67 Up $0.00 $85.99 $85.65 0
11:25 AM $85.67 Up $0.00 $85.99 $85.65 0
11:25 AM $85.67 Up $0.00 $85.99 $85.65 0
11:25 AM $85.67 Up $0.00 $85.99 $85.65 0
11:23 AM $85.99 Down $ -0.03 $85.99 $85.99 100
11:23 AM $85.99 Up $0.00 $85.99 $85.99 0
11:22 AM $86.01 Down $ -0.09 $86.09 $86.01 600
11:20 AM $86.10 Up $0.10 $86.10 $86.07 700
11:20 AM $86.10 Up $0.00 $86.10 $86.07 0
11:18 AM $86.00 Up $0.19 $86.00 $85.91 1,600
11:18 AM $86.00 Up $0.00 $86.00 $85.91 0
11:14 AM $85.81 Up $0.04 $85.84 $85.80 700
11:14 AM $85.81 Up $0.00 $85.84 $85.80 0
11:14 AM $85.81 Up $0.00 $85.84 $85.80 0
11:14 AM $85.81 Up $0.00 $85.84 $85.80 0
11:13 AM $85.77 Up $0.02 $85.78 $85.76 500
11:12 AM $85.75 Up $0.09 $85.84 $85.68 5,800
11:11 AM $85.66 Up $0.07 $85.67 $85.61 700
11:08 AM $85.59 Up $0.16 $85.59 $85.49 600
11:08 AM $85.59 Up $0.00 $85.59 $85.49 0
11:08 AM $85.59 Up $0.00 $85.59 $85.49 0
11:01 AM $85.43 Up $0.16 $85.43 $85.39 200
11:01 AM $85.43 Up $0.00 $85.43 $85.39 0
11:01 AM $85.43 Up $0.00 $85.43 $85.39 0
11:01 AM $85.43 Up $0.00 $85.43 $85.39 0
11:01 AM $85.43 Up $0.00 $85.43 $85.39 0
11:01 AM $85.43 Up $0.00 $85.43 $85.39 0
11:01 AM $85.43 Up $0.00 $85.43 $85.39 0
11:00 AM $85.27 Up $0.04 $85.27 $85.27 100
10:59 AM $85.23 Up $0.12 $85.23 $85.20 200
10:58 AM $85.11 Up $0.25 $85.11 $84.88 2,100
10:55 AM $84.86 Down $0.00 $84.86 $84.86 100
10:55 AM $84.86 Up $0.00 $84.86 $84.86 0
10:55 AM $84.86 Up $0.00 $84.86 $84.86 0
10:53 AM $84.86 Up $0.09 $84.88 $84.82 1,100
10:53 AM $84.86 Up $0.00 $84.88 $84.82 0
10:49 AM $84.77 Down $ -0.02 $84.77 $84.77 100
10:49 AM $84.77 Up $0.00 $84.77 $84.77 0
10:49 AM $84.77 Up $0.00 $84.77 $84.77 0
10:49 AM $84.77 Up $0.00 $84.77 $84.77 0
10:46 AM $84.79 Up $0.09 $84.79 $84.77 1,000
10:46 AM $84.79 Up $0.00 $84.79 $84.77 0
10:46 AM $84.79 Up $0.00 $84.79 $84.77 0
10:43 AM $84.70 Down $ -0.14 $84.75 $84.70 600
10:43 AM $84.70 Up $0.00 $84.75 $84.70 0
10:43 AM $84.70 Up $0.00 $84.75 $84.70 0
10:40 AM $84.84 Down $ -0.13 $84.98 $84.84 700
10:40 AM $84.84 Up $0.00 $84.98 $84.84 0
10:40 AM $84.84 Up $0.00 $84.98 $84.84 0
10:36 AM $84.97 Down $ -0.01 $84.97 $84.97 200
10:36 AM $84.97 Up $0.00 $84.97 $84.97 0
10:36 AM $84.97 Up $0.00 $84.97 $84.97 0
10:36 AM $84.97 Up $0.00 $84.97 $84.97 0
10:35 AM $84.98 Down $ -0.02 $85.00 $84.97 700
10:34 AM $85.00 Up $0.04 $85.00 $84.97 900
10:31 AM $84.96 Up $0.06 $84.96 $84.90 400
10:31 AM $84.96 Up $0.00 $84.96 $84.90 0
10:31 AM $84.96 Up $0.00 $84.96 $84.90 0
10:30 AM $84.90 Up $0.13 $84.90 $84.90 100
10:28 AM $84.77 Down $ -0.07 $84.88 $84.77 1,300
10:28 AM $84.77 Up $0.00 $84.88 $84.77 0
10:25 AM $84.84 Down $ -0.07 $84.87 $84.84 500
10:25 AM $84.84 Up $0.00 $84.87 $84.84 0
10:25 AM $84.84 Up $0.00 $84.87 $84.84 0
10:24 AM $84.91 Down $ -0.20 $85.10 $84.91 1,800
10:23 AM $85.11 Down $ -0.04 $85.11 $85.11 100
10:22 AM $85.15 Down $ -0.03 $85.15 $85.15 100
10:21 AM $85.18 Down $ -0.26 $85.34 $85.18 2,300
10:19 AM $85.44 Up $0.08 $85.44 $85.43 300
10:19 AM $85.44 Up $0.00 $85.44 $85.43 0
10:18 AM $85.36 Up $0.07 $85.36 $85.36 100
10:16 AM $85.29 Up $0.12 $85.29 $85.19 500
10:16 AM $85.29 Up $0.00 $85.29 $85.19 0
10:15 AM $85.17 Up $0.05 $85.17 $85.16 300
10:10 AM $85.12 Down $ -0.02 $85.14 $85.12 500
10:10 AM $85.12 Up $0.00 $85.14 $85.12 0
10:10 AM $85.12 Up $0.00 $85.14 $85.12 0
10:10 AM $85.12 Up $0.00 $85.14 $85.12 0
10:10 AM $85.12 Up $0.00 $85.14 $85.12 0
10:07 AM $85.14 Down $ -0.04 $85.19 $85.13 1,200
10:07 AM $85.14 Up $0.00 $85.19 $85.13 0
10:07 AM $85.14 Up $0.00 $85.19 $85.13 0
10:03 AM $85.18 Down $ -0.12 $85.18 $85.18 100
10:03 AM $85.18 Up $0.00 $85.18 $85.18 0
10:03 AM $85.18 Up $0.00 $85.18 $85.18 0
10:03 AM $85.18 Up $0.00 $85.18 $85.18 0
10:02 AM $85.30 Down $ -0.19 $85.39 $85.30 500
09:59 AM $85.49 Down $ -0.09 $85.49 $85.39 200
09:59 AM $85.49 Up $0.00 $85.49 $85.39 0
09:59 AM $85.49 Up $0.00 $85.49 $85.39 0
09:56 AM $85.58 Up $0.03 $85.58 $85.58 200
09:56 AM $85.58 Up $0.00 $85.58 $85.58 0
09:56 AM $85.58 Up $0.00 $85.58 $85.58 0
09:54 AM $85.55 Down $ -0.15 $85.55 $85.55 100
09:54 AM $85.55 Up $0.00 $85.55 $85.55 0
09:51 AM $85.70 Up $0.05 $85.72 $85.68 600
09:51 AM $85.70 Up $0.00 $85.72 $85.68 0
09:51 AM $85.70 Up $0.00 $85.72 $85.68 0
09:49 AM $85.65 Up $0.19 $85.65 $85.45 1,000
09:49 AM $85.65 Up $0.00 $85.65 $85.45 0
09:47 AM $85.46 Up $0.12 $85.54 $85.46 400
09:47 AM $85.46 Up $0.00 $85.54 $85.46 0
09:45 AM $85.34 Down $ -0.04 $85.37 $85.34 600
09:45 AM $85.34 Up $0.00 $85.37 $85.34 0
09:44 AM $85.38 Down $ -0.06 $85.39 $85.38 200
09:42 AM $85.44 Up $0.01 $85.44 $85.40 400
09:42 AM $85.44 Up $0.00 $85.44 $85.40 0
09:41 AM $85.43 Up $0.28 $85.43 $85.37 400
09:37 AM $85.15 Up $0.12 $85.38 $85.15 1,800
09:37 AM $85.15 Up $0.00 $85.38 $85.15 0
09:37 AM $85.15 Up $0.00 $85.38 $85.15 0
09:37 AM $85.15 Up $0.00 $85.38 $85.15 0
09:35 AM $85.04 Up $0.02 $85.04 $85.04 100
09:35 AM $85.04 Up $0.00 $85.04 $85.04 0
09:34 AM $85.02 Up $0.47 $85.35 $85.02 1,800
09:30 AM $84.55 Up $0.12 $84.98 $84.55 500
09:30 AM $84.55 Up $0.00 $84.98 $84.55 0
09:30 AM $84.55 Up $0.00 $84.98 $84.55 0
09:30 AM $84.55 Up $0.00 $84.98 $84.55 0
Previous close $84.43

One month history

Date Closing Opening High Low Volume
27/03/2024 $86.33 $85.91 $86.78 $85.82 180,100
26/03/2024 $84.43 $85.94 $86.48 $84.30 163,600
25/03/2024 $83.09 $84.19 $84.32 $83.09 70,800
22/03/2024 $85.27 $84.55 $85.42 $83.99 97,100
21/03/2024 $85.94 $86.68 $86.68 $85.11 64,500
20/03/2024 $85.72 $84.48 $85.88 $83.59 169,900
19/03/2024 $83.30 $82.36 $84.10 $82.08 109,900
18/03/2024 $82.84 $83.71 $84.53 $82.75 99,100
15/03/2024 $83.03 $84.60 $84.60 $82.69 272,800
14/03/2024 $84.26 $84.34 $84.34 $83.60 163,000
13/03/2024 $84.52 $84.84 $85.32 $84.36 122,600
12/03/2024 $84.05 $84.23 $84.52 $83.61 105,100
11/03/2024 $84.43 $84.97 $85.90 $84.21 60,100
08/03/2024 $84.80 $87.25 $87.60 $84.50 155,500
07/03/2024 $86.40 $86.99 $87.10 $85.56 101,500
06/03/2024 $86.27 $85.66 $86.79 $85.55 113,000
05/03/2024 $87.18 $87.21 $88.77 $86.90 83,100
04/03/2024 $87.05 $88.54 $88.84 $87.00 57,800
01/03/2024 $89.39 $89.73 $90.33 $89.01 56,400
29/02/2024 $89.58 $90.00 $90.14 $88.05 218,800
28/02/2024 $90.04 $89.15 $90.50 $89.10 95,300
27/02/2024 $89.49 $90.03 $90.13 $89.06 61,100
26/02/2024 $89.24 $89.50 $89.85 $88.75 61,300
23/02/2024 $89.50 $89.97 $90.90 $89.19 95,800
22/02/2024 $91.29 $91.48 $92.13 $91.26 72,600
21/02/2024 $92.48 $91.04 $92.64 $91.01 92,700
20/02/2024 $90.34 $88.36 $90.34 $88.00 64,000
16/02/2024 $89.79 $90.12 $90.24 $89.50 45,900
15/02/2024 $90.93 $90.01 $90.93 $89.48 88,800
14/02/2024 $88.82 $89.11 $90.04 $88.29 96,100
Graphs are not available, please refer to the detailed table