Find a quote
LINAMAR CORP
79.30 Down -1.74 (-2.19 %)
Delayed : 2025/11/26 17:40:00
- Previous close $81.04
- Opening $81.18
- Today High $81.18
- Today Low $79.08
- Price Bid $79.06
- Price Ask $79.06
- 52 Weeks High $81.38
- 52 Weeks Low $43.84
- Size Bid 1
- Size Ask 1
- Volume 114,674
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $79.30 | Down $ -0.05 | $79.30 | $79.30 | 12,500 |
| 03:59 PM | $79.35 | Up $0.00 | $79.35 | $79.30 | 1,300 |
| 03:58 PM | $79.35 | Up $0.00 | $79.35 | $79.35 | 100 |
| 03:57 PM | $79.35 | Up $0.05 | $79.35 | $79.29 | 300 |
| 03:56 PM | $79.30 | Down $ -0.10 | $79.40 | $79.30 | 600 |
| 03:55 PM | $79.40 | Up $0.09 | $79.40 | $79.33 | 300 |
| 03:54 PM | $79.31 | Down $ -0.12 | $79.36 | $79.31 | 1,800 |
| 03:53 PM | $79.43 | Up $0.05 | $79.43 | $79.40 | 300 |
| 03:52 PM | $79.38 | Down $ -0.06 | $79.41 | $79.38 | 600 |
| 03:51 PM | $79.44 | Up $0.02 | $79.44 | $79.43 | 800 |
| 03:50 PM | $79.42 | Down $ -0.07 | $79.49 | $79.42 | 2,200 |
| 03:49 PM | $79.49 | Up $0.00 | $79.49 | $79.49 | 100 |
| 03:48 PM | $79.49 | Up $0.09 | $79.49 | $79.41 | 300 |
| 03:47 PM | $79.40 | Down $ -0.07 | $79.40 | $79.40 | 600 |
| 03:46 PM | $79.47 | Up $0.01 | $79.47 | $79.45 | 500 |
| 03:41 PM | $79.46 | Up $0.00 | $79.46 | $79.45 | 200 |
| 03:41 PM | $79.46 | Up $0.00 | $79.46 | $79.45 | 0 |
| 03:41 PM | $79.46 | Up $0.00 | $79.46 | $79.45 | 0 |
| 03:41 PM | $79.46 | Up $0.00 | $79.46 | $79.45 | 0 |
| 03:41 PM | $79.46 | Up $0.00 | $79.46 | $79.45 | 0 |
| 03:40 PM | $79.46 | Down $ -0.11 | $79.55 | $79.46 | 1,300 |
| 03:36 PM | $79.57 | Up $0.03 | $79.57 | $79.55 | 900 |
| 03:36 PM | $79.57 | Up $0.00 | $79.57 | $79.55 | 0 |
| 03:36 PM | $79.57 | Up $0.00 | $79.57 | $79.55 | 0 |
| 03:36 PM | $79.57 | Up $0.00 | $79.57 | $79.55 | 0 |
| 03:33 PM | $79.54 | Up $0.02 | $79.54 | $79.52 | 400 |
| 03:33 PM | $79.54 | Up $0.00 | $79.54 | $79.52 | 0 |
| 03:33 PM | $79.54 | Up $0.00 | $79.54 | $79.52 | 0 |
| 03:32 PM | $79.52 | Up $0.03 | $79.52 | $79.51 | 200 |
| 03:31 PM | $79.49 | Up $0.03 | $79.49 | $79.49 | 100 |
| 03:30 PM | $79.46 | Up $0.03 | $79.46 | $79.46 | 100 |
| 03:29 PM | $79.42 | Up $0.00 | $79.45 | $79.42 | 300 |
| 03:27 PM | $79.42 | Up $0.01 | $79.42 | $79.42 | 100 |
| 03:27 PM | $79.42 | Up $0.00 | $79.42 | $79.42 | 0 |
| 03:25 PM | $79.41 | Up $0.03 | $79.41 | $79.37 | 600 |
| 03:25 PM | $79.41 | Up $0.00 | $79.41 | $79.37 | 0 |
| 03:24 PM | $79.38 | Down $ -0.02 | $79.43 | $79.38 | 800 |
| 03:22 PM | $79.40 | Up $0.06 | $79.40 | $79.29 | 400 |
| 03:22 PM | $79.40 | Up $0.00 | $79.40 | $79.29 | 0 |
| 03:21 PM | $79.34 | Up $0.00 | $79.34 | $79.34 | 100 |
| 03:20 PM | $79.34 | Up $0.08 | $79.34 | $79.34 | 200 |
| 03:17 PM | $79.26 | Up $0.08 | $79.26 | $79.25 | 400 |
| 03:17 PM | $79.26 | Up $0.00 | $79.26 | $79.25 | 0 |
| 03:17 PM | $79.26 | Up $0.00 | $79.26 | $79.25 | 0 |
| 03:15 PM | $79.18 | Up $0.01 | $79.18 | $79.11 | 400 |
| 03:15 PM | $79.18 | Up $0.00 | $79.18 | $79.11 | 0 |
| 03:14 PM | $79.17 | Up $0.05 | $79.17 | $79.08 | 900 |
| 03:13 PM | $79.12 | Down $ -0.10 | $79.12 | $79.09 | 900 |
| 03:12 PM | $79.22 | Down $ -0.02 | $79.22 | $79.22 | 100 |
| 03:11 PM | $79.24 | Down $ -0.07 | $79.26 | $79.24 | 800 |
| 03:10 PM | $79.31 | Down $ -0.17 | $79.39 | $79.31 | 3,100 |
| 03:06 PM | $79.48 | Down $ -0.14 | $79.53 | $79.48 | 600 |
| 03:06 PM | $79.48 | Up $0.00 | $79.53 | $79.48 | 0 |
| 03:06 PM | $79.48 | Up $0.00 | $79.53 | $79.48 | 0 |
| 03:06 PM | $79.48 | Up $0.00 | $79.53 | $79.48 | 0 |
| 03:05 PM | $79.62 | Down $ -0.08 | $79.76 | $79.62 | 1,100 |
| 03:00 PM | $79.70 | Down $ -0.01 | $79.71 | $79.70 | 500 |
| 03:00 PM | $79.70 | Up $0.00 | $79.71 | $79.70 | 0 |
| 03:00 PM | $79.70 | Up $0.00 | $79.71 | $79.70 | 0 |
| 03:00 PM | $79.70 | Up $0.00 | $79.71 | $79.70 | 0 |
| 03:00 PM | $79.70 | Up $0.00 | $79.71 | $79.70 | 0 |
| 02:57 PM | $79.71 | Up $0.00 | $79.73 | $79.71 | 700 |
| 02:57 PM | $79.71 | Up $0.00 | $79.73 | $79.71 | 0 |
| 02:57 PM | $79.71 | Up $0.00 | $79.73 | $79.71 | 0 |
| 02:51 PM | $79.71 | Up $0.02 | $79.71 | $79.71 | 100 |
| 02:51 PM | $79.71 | Up $0.00 | $79.71 | $79.71 | 0 |
| 02:51 PM | $79.71 | Up $0.00 | $79.71 | $79.71 | 0 |
| 02:51 PM | $79.71 | Up $0.00 | $79.71 | $79.71 | 0 |
| 02:51 PM | $79.71 | Up $0.00 | $79.71 | $79.71 | 0 |
| 02:51 PM | $79.71 | Up $0.00 | $79.71 | $79.71 | 0 |
| 02:49 PM | $79.69 | Up $0.06 | $79.73 | $79.63 | 1,000 |
| 02:49 PM | $79.69 | Up $0.00 | $79.73 | $79.63 | 0 |
| 02:48 PM | $79.63 | Down $ -0.03 | $79.66 | $79.63 | 700 |
| 02:47 PM | $79.66 | Down $ -0.09 | $79.68 | $79.66 | 400 |
| 02:44 PM | $79.75 | Up $0.00 | $79.75 | $79.66 | 600 |
| 02:44 PM | $79.75 | Up $0.00 | $79.75 | $79.66 | 0 |
| 02:44 PM | $79.75 | Up $0.00 | $79.75 | $79.66 | 0 |
| 02:36 PM | $79.75 | Down $ -0.01 | $79.80 | $79.75 | 400 |
| 02:36 PM | $79.75 | Up $0.00 | $79.80 | $79.75 | 0 |
| 02:36 PM | $79.75 | Up $0.00 | $79.80 | $79.75 | 0 |
| 02:36 PM | $79.75 | Up $0.00 | $79.80 | $79.75 | 0 |
| 02:36 PM | $79.75 | Up $0.00 | $79.80 | $79.75 | 0 |
| 02:36 PM | $79.75 | Up $0.00 | $79.80 | $79.75 | 0 |
| 02:36 PM | $79.75 | Up $0.00 | $79.80 | $79.75 | 0 |
| 02:36 PM | $79.75 | Up $0.00 | $79.80 | $79.75 | 0 |
| 02:35 PM | $79.76 | Down $ -0.01 | $79.77 | $79.76 | 700 |
| 02:34 PM | $79.77 | Down $ -0.01 | $79.78 | $79.77 | 1,000 |
| 02:33 PM | $79.78 | Up $0.01 | $79.78 | $79.78 | 100 |
| 02:32 PM | $79.77 | Up $0.02 | $79.77 | $79.77 | 100 |
| 02:30 PM | $79.75 | Up $0.01 | $79.82 | $79.75 | 2,300 |
| 02:30 PM | $79.75 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:25 PM | $79.74 | Down $ -0.02 | $79.74 | $79.74 | 100 |
| 02:25 PM | $79.74 | Up $0.00 | $79.74 | $79.74 | 0 |
| 02:25 PM | $79.74 | Up $0.00 | $79.74 | $79.74 | 0 |
| 02:25 PM | $79.74 | Up $0.00 | $79.74 | $79.74 | 0 |
| 02:25 PM | $79.74 | Up $0.00 | $79.74 | $79.74 | 0 |
| 02:17 PM | $79.76 | Up $0.00 | $79.76 | $79.76 | 100 |
| 02:17 PM | $79.76 | Up $0.00 | $79.76 | $79.76 | 0 |
| 02:17 PM | $79.76 | Up $0.00 | $79.76 | $79.76 | 0 |
| 02:17 PM | $79.76 | Up $0.00 | $79.76 | $79.76 | 0 |
| 02:17 PM | $79.76 | Up $0.00 | $79.76 | $79.76 | 0 |
| 02:17 PM | $79.76 | Up $0.00 | $79.76 | $79.76 | 0 |
| 02:17 PM | $79.76 | Up $0.00 | $79.76 | $79.76 | 0 |
| 02:17 PM | $79.76 | Up $0.00 | $79.76 | $79.76 | 0 |
| 02:16 PM | $79.76 | Down $ -0.01 | $79.77 | $79.76 | 400 |
| 02:11 PM | $79.77 | Down $ -0.02 | $79.77 | $79.77 | 100 |
| 02:11 PM | $79.77 | Up $0.00 | $79.77 | $79.77 | 0 |
| 02:11 PM | $79.77 | Up $0.00 | $79.77 | $79.77 | 0 |
| 02:11 PM | $79.77 | Up $0.00 | $79.77 | $79.77 | 0 |
| 02:11 PM | $79.77 | Up $0.00 | $79.77 | $79.77 | 0 |
| 02:09 PM | $79.79 | Down $ -0.05 | $79.83 | $79.79 | 1,200 |
| 02:09 PM | $79.79 | Up $0.00 | $79.83 | $79.79 | 0 |
| 02:08 PM | $79.84 | Down $ -0.03 | $79.89 | $79.84 | 800 |
| 02:07 PM | $79.87 | Up $0.11 | $79.87 | $79.87 | 100 |
| 02:04 PM | $79.76 | Up $0.04 | $79.76 | $79.76 | 100 |
| 02:04 PM | $79.76 | Up $0.00 | $79.76 | $79.76 | 0 |
| 02:04 PM | $79.76 | Up $0.00 | $79.76 | $79.76 | 0 |
| 02:01 PM | $79.72 | Up $0.00 | $79.72 | $79.72 | 800 |
| 02:01 PM | $79.72 | Up $0.00 | $79.72 | $79.72 | 0 |
| 02:01 PM | $79.72 | Up $0.00 | $79.72 | $79.72 | 0 |
| 02:00 PM | $79.72 | Up $0.04 | $79.72 | $79.72 | 100 |
| 01:58 PM | $79.68 | Up $0.04 | $79.68 | $79.64 | 500 |
| 01:58 PM | $79.68 | Up $0.00 | $79.68 | $79.64 | 0 |
| 01:57 PM | $79.64 | Up $0.02 | $79.66 | $79.64 | 200 |
| 01:56 PM | $79.62 | Down $ -0.06 | $79.62 | $79.62 | 300 |
| 01:53 PM | $79.68 | Down $ -0.01 | $79.68 | $79.68 | 300 |
| 01:53 PM | $79.68 | Up $0.00 | $79.68 | $79.68 | 0 |
| 01:53 PM | $79.68 | Up $0.00 | $79.68 | $79.68 | 0 |
| 01:52 PM | $79.69 | Down $ -0.01 | $79.70 | $79.69 | 500 |
| 01:49 PM | $79.70 | Down $ -0.02 | $79.77 | $79.70 | 200 |
| 01:49 PM | $79.70 | Up $0.00 | $79.77 | $79.70 | 0 |
| 01:49 PM | $79.70 | Up $0.00 | $79.77 | $79.70 | 0 |
| 01:48 PM | $79.72 | Up $0.02 | $79.72 | $79.72 | 100 |
| 01:47 PM | $79.70 | Up $0.00 | $79.70 | $79.69 | 600 |
| 01:44 PM | $79.70 | Down $ -0.03 | $79.72 | $79.70 | 300 |
| 01:44 PM | $79.70 | Up $0.00 | $79.72 | $79.70 | 0 |
| 01:44 PM | $79.70 | Up $0.00 | $79.72 | $79.70 | 0 |
| 01:43 PM | $79.73 | Down $ -0.04 | $79.74 | $79.73 | 300 |
| 01:42 PM | $79.77 | Down $ -0.01 | $79.79 | $79.77 | 1,200 |
| 01:41 PM | $79.78 | Up $0.00 | $79.78 | $79.78 | 300 |
| 01:37 PM | $79.78 | Down $ -0.05 | $79.79 | $79.78 | 400 |
| 01:37 PM | $79.78 | Up $0.00 | $79.79 | $79.78 | 0 |
| 01:37 PM | $79.78 | Up $0.00 | $79.79 | $79.78 | 0 |
| 01:37 PM | $79.78 | Up $0.00 | $79.79 | $79.78 | 0 |
| 01:36 PM | $79.83 | Down $ -0.04 | $79.86 | $79.83 | 600 |
| 01:32 PM | $79.87 | Down $ -0.04 | $79.91 | $79.87 | 600 |
| 01:32 PM | $79.87 | Up $0.00 | $79.91 | $79.87 | 0 |
| 01:32 PM | $79.87 | Up $0.00 | $79.91 | $79.87 | 0 |
| 01:32 PM | $79.87 | Up $0.00 | $79.91 | $79.87 | 0 |
| 01:20 PM | $79.91 | Down $ -0.04 | $79.93 | $79.91 | 700 |
| 01:20 PM | $79.91 | Up $0.00 | $79.93 | $79.91 | 0 |
| 01:20 PM | $79.91 | Up $0.00 | $79.93 | $79.91 | 0 |
| 01:20 PM | $79.91 | Up $0.00 | $79.93 | $79.91 | 0 |
| 01:20 PM | $79.91 | Up $0.00 | $79.93 | $79.91 | 0 |
| 01:20 PM | $79.91 | Up $0.00 | $79.93 | $79.91 | 0 |
| 01:20 PM | $79.91 | Up $0.00 | $79.93 | $79.91 | 0 |
| 01:20 PM | $79.91 | Up $0.00 | $79.93 | $79.91 | 0 |
| 01:20 PM | $79.91 | Up $0.00 | $79.93 | $79.91 | 0 |
| 01:20 PM | $79.91 | Up $0.00 | $79.93 | $79.91 | 0 |
| 01:20 PM | $79.91 | Up $0.00 | $79.93 | $79.91 | 0 |
| 01:20 PM | $79.91 | Up $0.00 | $79.93 | $79.91 | 0 |
| 01:19 PM | $79.95 | Up $0.03 | $79.95 | $79.95 | 100 |
| 01:17 PM | $79.92 | Up $0.04 | $79.92 | $79.92 | 100 |
| 01:17 PM | $79.92 | Up $0.00 | $79.92 | $79.92 | 0 |
| 01:15 PM | $79.88 | Up $0.01 | $79.88 | $79.88 | 100 |
| 01:15 PM | $79.88 | Up $0.00 | $79.88 | $79.88 | 0 |
| 01:10 PM | $79.87 | Up $0.02 | $79.87 | $79.86 | 200 |
| 01:10 PM | $79.87 | Up $0.00 | $79.87 | $79.86 | 0 |
| 01:10 PM | $79.87 | Up $0.00 | $79.87 | $79.86 | 0 |
| 01:10 PM | $79.87 | Up $0.00 | $79.87 | $79.86 | 0 |
| 01:10 PM | $79.87 | Up $0.00 | $79.87 | $79.86 | 0 |
| 01:09 PM | $79.85 | Down $ -0.07 | $79.85 | $79.80 | 600 |
| 01:08 PM | $79.92 | Up $0.00 | $79.92 | $79.92 | 100 |
| 01:07 PM | $79.92 | Up $0.05 | $79.92 | $79.86 | 300 |
| 01:05 PM | $79.87 | Down $ -0.01 | $79.87 | $79.87 | 100 |
| 01:05 PM | $79.87 | Up $0.00 | $79.87 | $79.87 | 0 |
| 01:04 PM | $79.88 | Down $ -0.06 | $79.90 | $79.88 | 400 |
| 01:02 PM | $79.94 | Down $ -0.04 | $79.98 | $79.94 | 800 |
| 01:02 PM | $79.94 | Up $0.00 | $79.98 | $79.94 | 0 |
| 01:01 PM | $79.98 | Down $ -0.04 | $79.98 | $79.98 | 100 |
| 12:56 PM | $80.02 | Up $0.03 | $80.02 | $79.95 | 200 |
| 12:56 PM | $80.02 | Up $0.00 | $80.02 | $79.95 | 0 |
| 12:56 PM | $80.02 | Up $0.00 | $80.02 | $79.95 | 0 |
| 12:56 PM | $80.02 | Up $0.00 | $80.02 | $79.95 | 0 |
| 12:56 PM | $80.02 | Up $0.00 | $80.02 | $79.95 | 0 |
| 12:54 PM | $79.99 | Down $ -0.09 | $80.06 | $79.99 | 900 |
| 12:54 PM | $79.99 | Up $0.00 | $80.06 | $79.99 | 0 |
| 12:40 PM | $80.08 | Up $0.07 | $80.08 | $80.08 | 400 |
| 12:40 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 12:40 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 12:40 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 12:40 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 12:40 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 12:40 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 12:40 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 12:40 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 12:40 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 12:40 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 12:40 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 12:40 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 12:40 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 12:38 PM | $80.01 | Up $0.01 | $80.01 | $80.00 | 500 |
| 12:38 PM | $80.01 | Up $0.00 | $80.01 | $80.00 | 0 |
| 12:37 PM | $80.00 | Down $ -0.08 | $80.00 | $80.00 | 100 |
| 12:36 PM | $80.08 | Down $ -0.02 | $80.09 | $80.08 | 800 |
| 12:35 PM | $80.10 | Up $0.01 | $80.13 | $80.10 | 200 |
| 12:27 PM | $80.09 | Down $ -0.04 | $80.09 | $80.09 | 100 |
| 12:27 PM | $80.09 | Up $0.00 | $80.09 | $80.09 | 0 |
| 12:27 PM | $80.09 | Up $0.00 | $80.09 | $80.09 | 0 |
| 12:27 PM | $80.09 | Up $0.00 | $80.09 | $80.09 | 0 |
| 12:27 PM | $80.09 | Up $0.00 | $80.09 | $80.09 | 0 |
| 12:27 PM | $80.09 | Up $0.00 | $80.09 | $80.09 | 0 |
| 12:27 PM | $80.09 | Up $0.00 | $80.09 | $80.09 | 0 |
| 12:27 PM | $80.09 | Up $0.00 | $80.09 | $80.09 | 0 |
| 12:20 PM | $80.13 | Down $ -0.20 | $80.21 | $80.13 | 700 |
| 12:20 PM | $80.13 | Up $0.00 | $80.21 | $80.13 | 0 |
| 12:20 PM | $80.13 | Up $0.00 | $80.21 | $80.13 | 0 |
| 12:20 PM | $80.13 | Up $0.00 | $80.21 | $80.13 | 0 |
| 12:20 PM | $80.13 | Up $0.00 | $80.21 | $80.13 | 0 |
| 12:20 PM | $80.13 | Up $0.00 | $80.21 | $80.13 | 0 |
| 12:20 PM | $80.13 | Up $0.00 | $80.21 | $80.13 | 0 |
| 12:11 PM | $80.33 | Down $ -0.04 | $80.34 | $80.33 | 300 |
| 12:11 PM | $80.33 | Up $0.00 | $80.34 | $80.33 | 0 |
| 12:11 PM | $80.33 | Up $0.00 | $80.34 | $80.33 | 0 |
| 12:11 PM | $80.33 | Up $0.00 | $80.34 | $80.33 | 0 |
| 12:11 PM | $80.33 | Up $0.00 | $80.34 | $80.33 | 0 |
| 12:11 PM | $80.33 | Up $0.00 | $80.34 | $80.33 | 0 |
| 12:11 PM | $80.33 | Up $0.00 | $80.34 | $80.33 | 0 |
| 12:11 PM | $80.33 | Up $0.00 | $80.34 | $80.33 | 0 |
| 12:11 PM | $80.33 | Up $0.00 | $80.34 | $80.33 | 0 |
| 12:10 PM | $80.37 | Down $ -0.04 | $80.42 | $80.34 | 2,100 |
| 12:09 PM | $80.41 | Up $0.00 | $80.41 | $80.41 | 100 |
| 12:08 PM | $80.41 | Down $ -0.04 | $80.46 | $80.41 | 500 |
| 12:07 PM | $80.45 | Down $ -0.10 | $80.45 | $80.45 | 100 |
| 11:58 AM | $80.55 | Up $0.00 | $80.55 | $80.51 | 200 |
| 11:58 AM | $80.55 | Up $0.00 | $80.55 | $80.51 | 0 |
| 11:58 AM | $80.55 | Up $0.00 | $80.55 | $80.51 | 0 |
| 11:58 AM | $80.55 | Up $0.00 | $80.55 | $80.51 | 0 |
| 11:58 AM | $80.55 | Up $0.00 | $80.55 | $80.51 | 0 |
| 11:58 AM | $80.55 | Up $0.00 | $80.55 | $80.51 | 0 |
| 11:58 AM | $80.55 | Up $0.00 | $80.55 | $80.51 | 0 |
| 11:58 AM | $80.55 | Up $0.00 | $80.55 | $80.51 | 0 |
| 11:58 AM | $80.55 | Up $0.00 | $80.55 | $80.51 | 0 |
| 11:54 AM | $80.55 | Down $ -0.01 | $80.55 | $80.55 | 100 |
| 11:54 AM | $80.55 | Up $0.00 | $80.55 | $80.55 | 0 |
| 11:54 AM | $80.55 | Up $0.00 | $80.55 | $80.55 | 0 |
| 11:54 AM | $80.55 | Up $0.00 | $80.55 | $80.55 | 0 |
| 11:53 AM | $80.56 | Down $ -0.04 | $80.57 | $80.56 | 400 |
| 11:52 AM | $80.60 | Up $0.06 | $80.60 | $80.60 | 2,000 |
| 11:49 AM | $80.54 | Up $0.03 | $80.54 | $80.54 | 100 |
| 11:49 AM | $80.54 | Up $0.00 | $80.54 | $80.54 | 0 |
| 11:49 AM | $80.54 | Up $0.00 | $80.54 | $80.54 | 0 |
| 11:46 AM | $80.51 | Up $0.01 | $80.51 | $80.51 | 100 |
| 11:46 AM | $80.51 | Up $0.00 | $80.51 | $80.51 | 0 |
| 11:46 AM | $80.51 | Up $0.00 | $80.51 | $80.51 | 0 |
| 11:44 AM | $80.50 | Up $0.10 | $80.50 | $80.50 | 100 |
| 11:44 AM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 11:41 AM | $80.40 | Up $0.08 | $80.40 | $80.33 | 600 |
| 11:41 AM | $80.40 | Up $0.00 | $80.40 | $80.33 | 0 |
| 11:41 AM | $80.40 | Up $0.00 | $80.40 | $80.33 | 0 |
| 11:38 AM | $80.32 | Down $ -0.09 | $80.34 | $80.32 | 300 |
| 11:38 AM | $80.32 | Up $0.00 | $80.34 | $80.32 | 0 |
| 11:38 AM | $80.32 | Up $0.00 | $80.34 | $80.32 | 0 |
| 11:36 AM | $80.41 | Down $ -0.04 | $80.41 | $80.41 | 100 |
| 11:36 AM | $80.41 | Up $0.00 | $80.41 | $80.41 | 0 |
| 11:33 AM | $80.45 | Down $ -0.02 | $80.47 | $80.45 | 300 |
| 11:33 AM | $80.45 | Up $0.00 | $80.47 | $80.45 | 0 |
| 11:33 AM | $80.45 | Up $0.00 | $80.47 | $80.45 | 0 |
| 11:32 AM | $80.47 | Up $0.11 | $80.51 | $80.46 | 500 |
| 11:30 AM | $80.36 | Down $ -0.05 | $80.36 | $80.36 | 100 |
| 11:30 AM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 11:27 AM | $80.41 | Down $ -0.16 | $80.48 | $80.41 | 800 |
| 11:27 AM | $80.41 | Up $0.00 | $80.48 | $80.41 | 0 |
| 11:27 AM | $80.41 | Up $0.00 | $80.48 | $80.41 | 0 |
| 11:24 AM | $80.57 | Up $0.05 | $80.57 | $80.57 | 100 |
| 11:24 AM | $80.57 | Up $0.00 | $80.57 | $80.57 | 0 |
| 11:24 AM | $80.57 | Up $0.00 | $80.57 | $80.57 | 0 |
| 11:23 AM | $80.52 | Down $ -0.08 | $80.64 | $80.52 | 1,900 |
| 11:20 AM | $80.60 | Down $ -0.01 | $80.60 | $80.60 | 200 |
| 11:20 AM | $80.60 | Up $0.00 | $80.60 | $80.60 | 0 |
| 11:20 AM | $80.60 | Up $0.00 | $80.60 | $80.60 | 0 |
| 11:17 AM | $80.61 | Down $ -0.03 | $80.66 | $80.61 | 1,100 |
| 11:17 AM | $80.61 | Up $0.00 | $80.66 | $80.61 | 0 |
| 11:17 AM | $80.61 | Up $0.00 | $80.66 | $80.61 | 0 |
| 11:15 AM | $80.64 | Up $0.00 | $80.66 | $80.64 | 400 |
| 11:15 AM | $80.64 | Up $0.00 | $80.66 | $80.64 | 0 |
| 11:11 AM | $80.64 | Up $0.09 | $80.64 | $80.64 | 100 |
| 11:11 AM | $80.64 | Up $0.00 | $80.64 | $80.64 | 0 |
| 11:11 AM | $80.64 | Up $0.00 | $80.64 | $80.64 | 0 |
| 11:11 AM | $80.64 | Up $0.00 | $80.64 | $80.64 | 0 |
| 11:09 AM | $80.55 | Down $ -0.01 | $80.55 | $80.52 | 200 |
| 11:09 AM | $80.55 | Up $0.00 | $80.55 | $80.52 | 0 |
| 11:03 AM | $80.56 | Up $0.06 | $80.56 | $80.56 | 100 |
| 11:03 AM | $80.56 | Up $0.00 | $80.56 | $80.56 | 0 |
| 11:03 AM | $80.56 | Up $0.00 | $80.56 | $80.56 | 0 |
| 11:03 AM | $80.56 | Up $0.00 | $80.56 | $80.56 | 0 |
| 11:03 AM | $80.56 | Up $0.00 | $80.56 | $80.56 | 0 |
| 11:03 AM | $80.56 | Up $0.00 | $80.56 | $80.56 | 0 |
| 11:02 AM | $80.50 | Up $0.01 | $80.50 | $80.50 | 100 |
| 11:01 AM | $80.49 | Up $0.23 | $80.49 | $80.39 | 500 |
| 11:00 AM | $80.26 | Up $0.06 | $80.31 | $80.24 | 600 |
| 10:59 AM | $80.20 | Up $0.04 | $80.21 | $80.19 | 300 |
| 10:58 AM | $80.16 | Down $ -0.04 | $80.17 | $80.16 | 300 |
| 10:56 AM | $80.20 | Down $ -0.04 | $80.26 | $80.20 | 800 |
| 10:56 AM | $80.20 | Up $0.00 | $80.26 | $80.20 | 0 |
| 10:54 AM | $80.24 | Up $0.04 | $80.24 | $80.23 | 300 |
| 10:54 AM | $80.24 | Up $0.00 | $80.24 | $80.23 | 0 |
| 10:53 AM | $80.20 | Down $ -0.04 | $80.20 | $80.20 | 100 |
| 10:48 AM | $80.24 | Up $0.19 | $80.24 | $80.09 | 1,500 |
| 10:48 AM | $80.24 | Up $0.00 | $80.24 | $80.09 | 0 |
| 10:48 AM | $80.24 | Up $0.00 | $80.24 | $80.09 | 0 |
| 10:48 AM | $80.24 | Up $0.00 | $80.24 | $80.09 | 0 |
| 10:48 AM | $80.24 | Up $0.00 | $80.24 | $80.09 | 0 |
| 10:47 AM | $80.05 | Down $ -0.06 | $80.06 | $80.05 | 200 |
| 10:46 AM | $80.11 | Up $0.09 | $80.15 | $80.10 | 1,100 |
| 10:45 AM | $80.02 | Down $ -0.07 | $80.02 | $80.01 | 1,100 |
| 10:44 AM | $80.09 | Down $ -0.11 | $80.15 | $80.09 | 300 |
| 10:43 AM | $80.20 | Down $ -0.02 | $80.20 | $80.20 | 100 |
| 10:42 AM | $80.22 | Down $ -0.25 | $80.32 | $80.22 | 1,500 |
| 10:41 AM | $80.47 | Down $ -0.09 | $80.48 | $80.47 | 400 |
| 10:38 AM | $80.56 | Down $ -0.13 | $80.63 | $80.56 | 700 |
| 10:38 AM | $80.56 | Up $0.00 | $80.63 | $80.56 | 0 |
| 10:38 AM | $80.56 | Up $0.00 | $80.63 | $80.56 | 0 |
| 10:36 AM | $80.69 | Up $0.10 | $80.69 | $80.69 | 100 |
| 10:36 AM | $80.69 | Up $0.00 | $80.69 | $80.69 | 0 |
| 10:33 AM | $80.59 | Down $ -0.02 | $80.61 | $80.59 | 800 |
| 10:33 AM | $80.59 | Up $0.00 | $80.61 | $80.59 | 0 |
| 10:33 AM | $80.59 | Up $0.00 | $80.61 | $80.59 | 0 |
| 10:32 AM | $80.61 | Down $ -0.10 | $80.62 | $80.61 | 300 |
| 10:31 AM | $80.71 | Up $0.04 | $80.71 | $80.66 | 300 |
| 10:28 AM | $80.67 | Down $ -0.27 | $80.72 | $80.67 | 500 |
| 10:28 AM | $80.67 | Up $0.00 | $80.72 | $80.67 | 0 |
| 10:28 AM | $80.67 | Up $0.00 | $80.72 | $80.67 | 0 |
| 10:18 AM | $80.94 | Down $ -0.06 | $81.00 | $80.94 | 1,600 |
| 10:18 AM | $80.94 | Up $0.00 | $81.00 | $80.94 | 0 |
| 10:18 AM | $80.94 | Up $0.00 | $81.00 | $80.94 | 0 |
| 10:18 AM | $80.94 | Up $0.00 | $81.00 | $80.94 | 0 |
| 10:18 AM | $80.94 | Up $0.00 | $81.00 | $80.94 | 0 |
| 10:18 AM | $80.94 | Up $0.00 | $81.00 | $80.94 | 0 |
| 10:18 AM | $80.94 | Up $0.00 | $81.00 | $80.94 | 0 |
| 10:18 AM | $80.94 | Up $0.00 | $81.00 | $80.94 | 0 |
| 10:18 AM | $80.94 | Up $0.00 | $81.00 | $80.94 | 0 |
| 10:18 AM | $80.94 | Up $0.00 | $81.00 | $80.94 | 0 |
| 10:17 AM | $81.00 | Up $0.16 | $81.06 | $81.00 | 1,000 |
| 10:12 AM | $80.84 | Up $0.10 | $80.84 | $80.84 | 100 |
| 10:12 AM | $80.84 | Up $0.00 | $80.84 | $80.84 | 0 |
| 10:12 AM | $80.84 | Up $0.00 | $80.84 | $80.84 | 0 |
| 10:12 AM | $80.84 | Up $0.00 | $80.84 | $80.84 | 0 |
| 10:12 AM | $80.84 | Up $0.00 | $80.84 | $80.84 | 0 |
| 10:10 AM | $80.74 | Up $0.21 | $80.74 | $80.68 | 500 |
| 10:10 AM | $80.74 | Up $0.00 | $80.74 | $80.68 | 0 |
| 09:53 AM | $80.53 | Down $ -0.08 | $80.58 | $80.53 | 900 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:53 AM | $80.53 | Up $0.00 | $80.58 | $80.53 | 0 |
| 09:52 AM | $80.61 | Up $0.01 | $80.61 | $80.60 | 200 |
| 09:46 AM | $80.60 | Up $0.00 | $80.60 | $80.60 | 200 |
| 09:46 AM | $80.60 | Up $0.00 | $80.60 | $80.60 | 0 |
| 09:46 AM | $80.60 | Up $0.00 | $80.60 | $80.60 | 0 |
| 09:46 AM | $80.60 | Up $0.00 | $80.60 | $80.60 | 0 |
| 09:46 AM | $80.60 | Up $0.00 | $80.60 | $80.60 | 0 |
| 09:46 AM | $80.60 | Up $0.00 | $80.60 | $80.60 | 0 |
| 09:45 AM | $80.60 | Up $0.07 | $80.60 | $80.55 | 400 |
| 09:44 AM | $80.53 | Down $ -0.07 | $80.75 | $80.53 | 900 |
| 09:43 AM | $80.60 | Up $0.14 | $80.60 | $80.60 | 3,700 |
| 09:42 AM | $80.46 | Up $0.00 | $80.60 | $80.46 | 5,600 |
| 09:40 AM | $80.46 | Up $0.20 | $80.46 | $80.46 | 100 |
| 09:40 AM | $80.46 | Up $0.00 | $80.46 | $80.46 | 0 |
| 09:37 AM | $80.26 | Down $ -0.13 | $80.60 | $80.26 | 2,200 |
| 09:37 AM | $80.26 | Up $0.00 | $80.60 | $80.26 | 0 |
| 09:37 AM | $80.26 | Up $0.00 | $80.60 | $80.26 | 0 |
| 09:34 AM | $80.39 | Up $0.03 | $80.39 | $80.39 | 100 |
| 09:34 AM | $80.39 | Up $0.00 | $80.39 | $80.39 | 0 |
| 09:34 AM | $80.39 | Up $0.00 | $80.39 | $80.39 | 0 |
| 09:33 AM | $80.36 | Down $ -0.24 | $80.60 | $80.36 | 800 |
| 09:32 AM | $80.60 | Up $0.10 | $80.81 | $80.12 | 4,700 |
| 09:31 AM | $80.50 | Up $0.06 | $80.50 | $80.44 | 400 |
| 09:30 AM | $80.44 | Down $ -0.60 | $81.18 | $80.44 | 800 |
| Previous close | $81.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $79.30 | $80.45 | $80.46 | $79.08 | 65,700 |
| 25/11/2025 | $81.04 | $80.80 | $81.38 | $80.80 | 56,600 |
| 24/11/2025 | $79.75 | $79.91 | $80.05 | $79.33 | 66,800 |
| 21/11/2025 | $78.47 | $77.14 | $78.60 | $77.11 | 70,900 |
| 20/11/2025 | $75.59 | $76.54 | $76.57 | $75.34 | 78,500 |
| 19/11/2025 | $78.33 | $78.74 | $78.81 | $78.12 | 51,300 |
| 18/11/2025 | $79.02 | $78.38 | $79.11 | $78.10 | 71,300 |
| 17/11/2025 | $77.46 | $78.24 | $78.53 | $77.07 | 62,000 |
| 14/11/2025 | $78.95 | $80.58 | $80.94 | $78.74 | 121,000 |
| 13/11/2025 | $79.52 | $78.81 | $79.97 | $78.59 | 127,400 |
| 12/11/2025 | $75.54 | $75.12 | $75.68 | $75.07 | 46,900 |
| 11/11/2025 | $74.86 | $74.55 | $74.90 | $74.49 | 58,500 |
| 10/11/2025 | $74.32 | $74.29 | $74.46 | $73.96 | 51,700 |
| 07/11/2025 | $74.52 | $73.79 | $74.67 | $73.51 | 39,400 |
| 06/11/2025 | $74.75 | $74.98 | $75.28 | $74.69 | 55,800 |
| 05/11/2025 | $74.86 | $75.31 | $75.54 | $74.66 | 44,200 |
| 04/11/2025 | $75.08 | $75.11 | $75.33 | $74.33 | 45,800 |
| 03/11/2025 | $76.35 | $76.01 | $76.66 | $76.00 | 58,800 |
| 31/10/2025 | $75.95 | $75.27 | $76.06 | $75.10 | 48,700 |
| 30/10/2025 | $75.07 | $75.76 | $75.92 | $75.00 | 46,400 |
| 29/10/2025 | $76.00 | $75.75 | $76.14 | $75.73 | 95,500 |
| 28/10/2025 | $75.58 | $75.42 | $75.63 | $75.32 | 37,000 |
| 27/10/2025 | $76.03 | $75.99 | $76.11 | $75.74 | 46,000 |
| 24/10/2025 | $75.42 | $75.18 | $75.42 | $75.07 | 36,300 |
| 23/10/2025 | $75.64 | $75.98 | $76.12 | $75.47 | 46,200 |
| 22/10/2025 | $73.69 | $73.32 | $73.92 | $73.21 | 50,900 |
| 21/10/2025 | $73.80 | $73.97 | $74.21 | $73.67 | 32,600 |
| 20/10/2025 | $73.09 | $72.86 | $73.30 | $72.71 | 47,700 |
| 17/10/2025 | $71.77 | $72.08 | $72.08 | $71.66 | 69,300 |
| 16/10/2025 | $70.16 | $70.37 | $70.54 | $70.02 | 65,300 |
Graphs are not available, please refer to the detailed table