Find a quote
NORTH AMERICAN CONSTRUCTION GROUP LTD
30.12 Down -0.61 (-2.03 %)
Delayed : 2024/03/28 16:15:37
- Previous close $30.73
- Opening $30.95
- Price Bid $30.03
- Price Ask $30.03
- Size Bid 1
- Size Ask 1
- Today High $30.95
- Today Low $30.12
- 52 Weeks High $34.87
- 52 Weeks Low $22.01
- Volume 60,754
Fundamentals
- P/E Ratio : 14.70
- Earnings/Share : 1.06
- Dividends/Share : $0.10
- Current Div. Yield : 1.30
- Market Cap (M) : 821.51
- Shares Out (M) : 26.73
- Exchange : XTSE
- Ex Dividend Date : 2023/11/29
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $30.12 | Down $ -0.02 | $30.12 | $30.12 | 5,400 |
03:59 PM | $30.14 | Down $ -0.01 | $30.18 | $30.14 | 500 |
03:58 PM | $30.15 | Up $0.02 | $30.15 | $30.15 | 600 |
03:56 PM | $30.13 | Down $ -0.02 | $30.15 | $30.13 | 400 |
03:56 PM | $30.13 | Up $0.00 | $30.15 | $30.13 | 0 |
03:55 PM | $30.15 | Down $ -0.02 | $30.18 | $30.15 | 700 |
03:54 PM | $30.17 | Up $0.01 | $30.17 | $30.17 | 600 |
03:52 PM | $30.16 | Down $ -0.01 | $30.16 | $30.14 | 1,600 |
03:52 PM | $30.16 | Up $0.00 | $30.16 | $30.14 | 0 |
03:51 PM | $30.17 | Up $0.01 | $30.17 | $30.17 | 100 |
03:50 PM | $30.16 | Down $ -0.07 | $30.19 | $30.16 | 1,200 |
03:46 PM | $30.23 | Up $0.00 | $30.25 | $30.22 | 2,400 |
03:46 PM | $30.23 | Up $0.00 | $30.25 | $30.22 | 0 |
03:46 PM | $30.23 | Up $0.00 | $30.25 | $30.22 | 0 |
03:46 PM | $30.23 | Up $0.00 | $30.25 | $30.22 | 0 |
03:45 PM | $30.23 | Down $ -0.01 | $30.25 | $30.23 | 1,100 |
03:44 PM | $30.24 | Up $0.01 | $30.24 | $30.24 | 300 |
03:40 PM | $30.23 | Up $0.00 | $30.23 | $30.21 | 1,000 |
03:40 PM | $30.23 | Up $0.00 | $30.23 | $30.21 | 0 |
03:40 PM | $30.23 | Up $0.00 | $30.23 | $30.21 | 0 |
03:40 PM | $30.23 | Up $0.00 | $30.23 | $30.21 | 0 |
03:39 PM | $30.23 | Down $ -0.01 | $30.23 | $30.23 | 100 |
03:35 PM | $30.24 | Up $0.01 | $30.24 | $30.24 | 100 |
03:35 PM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
03:35 PM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
03:35 PM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
03:33 PM | $30.23 | Up $0.05 | $30.23 | $30.20 | 800 |
03:33 PM | $30.23 | Up $0.00 | $30.23 | $30.20 | 0 |
03:32 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 300 |
03:27 PM | $30.18 | Down $ -0.02 | $30.18 | $30.18 | 300 |
03:27 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 0 |
03:27 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 0 |
03:27 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 0 |
03:27 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 0 |
03:26 PM | $30.20 | Up $0.07 | $30.20 | $30.16 | 1,100 |
03:19 PM | $30.13 | Down $ -0.03 | $30.13 | $30.13 | 100 |
03:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
03:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
03:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
03:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
03:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
03:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
03:12 PM | $30.16 | Down $ -0.04 | $30.16 | $30.16 | 200 |
03:12 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
03:12 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
03:12 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
03:12 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
03:12 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
03:12 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
03:05 PM | $30.20 | Down $ -0.03 | $30.20 | $30.20 | 100 |
03:05 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
03:05 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
03:05 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
03:05 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
03:05 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
03:05 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
02:57 PM | $30.23 | Down $ -0.01 | $30.25 | $30.22 | 700 |
02:57 PM | $30.23 | Up $0.00 | $30.25 | $30.22 | 0 |
02:57 PM | $30.23 | Up $0.00 | $30.25 | $30.22 | 0 |
02:57 PM | $30.23 | Up $0.00 | $30.25 | $30.22 | 0 |
02:57 PM | $30.23 | Up $0.00 | $30.25 | $30.22 | 0 |
02:57 PM | $30.23 | Up $0.00 | $30.25 | $30.22 | 0 |
02:57 PM | $30.23 | Up $0.00 | $30.25 | $30.22 | 0 |
02:57 PM | $30.23 | Up $0.00 | $30.25 | $30.22 | 0 |
02:54 PM | $30.24 | Up $0.02 | $30.25 | $30.24 | 400 |
02:54 PM | $30.24 | Up $0.00 | $30.25 | $30.24 | 0 |
02:54 PM | $30.24 | Up $0.00 | $30.25 | $30.24 | 0 |
02:50 PM | $30.22 | Up $0.02 | $30.22 | $30.22 | 100 |
02:50 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
02:50 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
02:50 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
02:37 PM | $30.20 | Down $ -0.01 | $30.20 | $30.20 | 100 |
02:37 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
02:37 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
02:37 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
02:37 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
02:37 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
02:37 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
02:37 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
02:37 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
02:37 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
02:37 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
02:37 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
02:37 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
02:19 PM | $30.21 | Down $ -0.03 | $30.25 | $30.21 | 200 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:19 PM | $30.21 | Up $0.00 | $30.25 | $30.21 | 0 |
02:11 PM | $30.24 | Down $ -0.01 | $30.24 | $30.24 | 100 |
02:11 PM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
02:11 PM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
02:11 PM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
02:11 PM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
02:11 PM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
02:11 PM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
02:11 PM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
02:09 PM | $30.25 | Down $ -0.07 | $30.31 | $30.25 | 600 |
02:09 PM | $30.25 | Up $0.00 | $30.31 | $30.25 | 0 |
02:05 PM | $30.32 | Up $0.03 | $30.32 | $30.32 | 100 |
02:05 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 0 |
02:05 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 0 |
02:05 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 0 |
01:51 PM | $30.29 | Down $ -0.06 | $30.29 | $30.29 | 100 |
01:51 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
01:51 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
01:51 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
01:51 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
01:51 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
01:51 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
01:51 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
01:51 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
01:51 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
01:51 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
01:51 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
01:51 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
01:51 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
01:41 PM | $30.35 | Down $ -0.05 | $30.37 | $30.35 | 500 |
01:41 PM | $30.35 | Up $0.00 | $30.37 | $30.35 | 0 |
01:41 PM | $30.35 | Up $0.00 | $30.37 | $30.35 | 0 |
01:41 PM | $30.35 | Up $0.00 | $30.37 | $30.35 | 0 |
01:41 PM | $30.35 | Up $0.00 | $30.37 | $30.35 | 0 |
01:41 PM | $30.35 | Up $0.00 | $30.37 | $30.35 | 0 |
01:41 PM | $30.35 | Up $0.00 | $30.37 | $30.35 | 0 |
01:41 PM | $30.35 | Up $0.00 | $30.37 | $30.35 | 0 |
01:41 PM | $30.35 | Up $0.00 | $30.37 | $30.35 | 0 |
01:41 PM | $30.35 | Up $0.00 | $30.37 | $30.35 | 0 |
01:40 PM | $30.40 | Down $ -0.05 | $30.41 | $30.40 | 400 |
01:31 PM | $30.45 | Up $0.03 | $30.45 | $30.45 | 100 |
01:31 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
01:31 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
01:31 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
01:31 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
01:31 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
01:31 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
01:31 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
01:31 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
01:24 PM | $30.42 | Down $ -0.03 | $30.43 | $30.42 | 200 |
01:24 PM | $30.42 | Up $0.00 | $30.43 | $30.42 | 0 |
01:24 PM | $30.42 | Up $0.00 | $30.43 | $30.42 | 0 |
01:24 PM | $30.42 | Up $0.00 | $30.43 | $30.42 | 0 |
01:24 PM | $30.42 | Up $0.00 | $30.43 | $30.42 | 0 |
01:24 PM | $30.42 | Up $0.00 | $30.43 | $30.42 | 0 |
01:24 PM | $30.42 | Up $0.00 | $30.43 | $30.42 | 0 |
01:23 PM | $30.45 | Up $0.01 | $30.45 | $30.45 | 100 |
12:55 PM | $30.44 | Down $ -0.01 | $30.44 | $30.44 | 100 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:55 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 100 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:16 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:14 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 500 |
12:14 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:12 PM | $30.45 | Up $0.01 | $30.45 | $30.45 | 100 |
12:12 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
12:05 PM | $30.44 | Down $ -0.01 | $30.44 | $30.44 | 100 |
12:05 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:05 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:05 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:05 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:05 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
12:05 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
11:54 AM | $30.45 | Up $0.00 | $30.45 | $30.45 | 100 |
11:54 AM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
11:54 AM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
11:54 AM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
11:54 AM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
11:54 AM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
11:54 AM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
11:54 AM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
11:54 AM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
11:54 AM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
11:54 AM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
11:53 AM | $30.45 | Up $0.06 | $30.45 | $30.44 | 200 |
11:48 AM | $30.39 | Down $ -0.05 | $30.39 | $30.39 | 100 |
11:48 AM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
11:48 AM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
11:48 AM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
11:48 AM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
11:45 AM | $30.44 | Up $0.06 | $30.45 | $30.44 | 7,200 |
11:45 AM | $30.44 | Up $0.00 | $30.45 | $30.44 | 0 |
11:45 AM | $30.44 | Up $0.00 | $30.45 | $30.44 | 0 |
11:24 AM | $30.38 | Down $ -0.07 | $30.41 | $30.38 | 200 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:24 AM | $30.38 | Up $0.00 | $30.41 | $30.38 | 0 |
11:22 AM | $30.45 | Up $0.06 | $30.45 | $30.39 | 2,000 |
11:22 AM | $30.45 | Up $0.00 | $30.45 | $30.39 | 0 |
11:16 AM | $30.39 | Down $ -0.03 | $30.40 | $30.39 | 200 |
11:16 AM | $30.39 | Up $0.00 | $30.40 | $30.39 | 0 |
11:16 AM | $30.39 | Up $0.00 | $30.40 | $30.39 | 0 |
11:16 AM | $30.39 | Up $0.00 | $30.40 | $30.39 | 0 |
11:16 AM | $30.39 | Up $0.00 | $30.40 | $30.39 | 0 |
11:16 AM | $30.39 | Up $0.00 | $30.40 | $30.39 | 0 |
11:06 AM | $30.42 | Down $ -0.10 | $30.42 | $30.42 | 100 |
11:06 AM | $30.42 | Up $0.00 | $30.42 | $30.42 | 0 |
11:06 AM | $30.42 | Up $0.00 | $30.42 | $30.42 | 0 |
11:06 AM | $30.42 | Up $0.00 | $30.42 | $30.42 | 0 |
11:06 AM | $30.42 | Up $0.00 | $30.42 | $30.42 | 0 |
11:06 AM | $30.42 | Up $0.00 | $30.42 | $30.42 | 0 |
11:06 AM | $30.42 | Up $0.00 | $30.42 | $30.42 | 0 |
11:06 AM | $30.42 | Up $0.00 | $30.42 | $30.42 | 0 |
11:06 AM | $30.42 | Up $0.00 | $30.42 | $30.42 | 0 |
11:06 AM | $30.42 | Up $0.00 | $30.42 | $30.42 | 0 |
11:01 AM | $30.52 | Up $0.01 | $30.52 | $30.51 | 200 |
11:01 AM | $30.52 | Up $0.00 | $30.52 | $30.51 | 0 |
11:01 AM | $30.52 | Up $0.00 | $30.52 | $30.51 | 0 |
11:01 AM | $30.52 | Up $0.00 | $30.52 | $30.51 | 0 |
11:01 AM | $30.52 | Up $0.00 | $30.52 | $30.51 | 0 |
10:57 AM | $30.51 | Down $ -0.01 | $30.51 | $30.51 | 100 |
10:57 AM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
10:57 AM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
10:57 AM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
10:54 AM | $30.52 | Up $0.06 | $30.52 | $30.51 | 200 |
10:54 AM | $30.52 | Up $0.00 | $30.52 | $30.51 | 0 |
10:54 AM | $30.52 | Up $0.00 | $30.52 | $30.51 | 0 |
10:53 AM | $30.46 | Down $ -0.04 | $30.51 | $30.46 | 1,100 |
10:47 AM | $30.50 | Down $ -0.05 | $30.50 | $30.47 | 1,000 |
10:47 AM | $30.50 | Up $0.00 | $30.50 | $30.47 | 0 |
10:47 AM | $30.50 | Up $0.00 | $30.50 | $30.47 | 0 |
10:47 AM | $30.50 | Up $0.00 | $30.50 | $30.47 | 0 |
10:47 AM | $30.50 | Up $0.00 | $30.50 | $30.47 | 0 |
10:47 AM | $30.50 | Up $0.00 | $30.50 | $30.47 | 0 |
10:45 AM | $30.55 | Down $ -0.11 | $30.63 | $30.55 | 3,400 |
10:45 AM | $30.55 | Up $0.00 | $30.63 | $30.55 | 0 |
10:44 AM | $30.66 | Down $ -0.05 | $30.70 | $30.66 | 700 |
10:38 AM | $30.71 | Down $ -0.08 | $30.71 | $30.64 | 700 |
10:38 AM | $30.71 | Up $0.00 | $30.71 | $30.64 | 0 |
10:38 AM | $30.71 | Up $0.00 | $30.71 | $30.64 | 0 |
10:38 AM | $30.71 | Up $0.00 | $30.71 | $30.64 | 0 |
10:38 AM | $30.71 | Up $0.00 | $30.71 | $30.64 | 0 |
10:38 AM | $30.71 | Up $0.00 | $30.71 | $30.64 | 0 |
10:35 AM | $30.79 | Down $ -0.03 | $30.81 | $30.79 | 600 |
10:35 AM | $30.79 | Up $0.00 | $30.81 | $30.79 | 0 |
10:35 AM | $30.79 | Up $0.00 | $30.81 | $30.79 | 0 |
10:34 AM | $30.82 | Up $0.09 | $30.82 | $30.72 | 1,200 |
10:33 AM | $30.73 | Up $0.01 | $30.73 | $30.73 | 100 |
10:30 AM | $30.72 | Up $0.02 | $30.72 | $30.72 | 600 |
10:30 AM | $30.72 | Up $0.00 | $30.72 | $30.72 | 0 |
10:30 AM | $30.72 | Up $0.00 | $30.72 | $30.72 | 0 |
10:29 AM | $30.70 | Down $ -0.04 | $30.70 | $30.70 | 500 |
10:23 AM | $30.74 | Up $0.04 | $30.74 | $30.71 | 800 |
10:23 AM | $30.74 | Up $0.00 | $30.74 | $30.71 | 0 |
10:23 AM | $30.74 | Up $0.00 | $30.74 | $30.71 | 0 |
10:23 AM | $30.74 | Up $0.00 | $30.74 | $30.71 | 0 |
10:23 AM | $30.74 | Up $0.00 | $30.74 | $30.71 | 0 |
10:23 AM | $30.74 | Up $0.00 | $30.74 | $30.71 | 0 |
10:22 AM | $30.70 | Up $0.00 | $30.70 | $30.62 | 1,600 |
10:19 AM | $30.70 | Down $ -0.02 | $30.70 | $30.70 | 100 |
10:19 AM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
10:19 AM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
10:14 AM | $30.72 | Up $0.01 | $30.72 | $30.72 | 500 |
10:14 AM | $30.72 | Up $0.00 | $30.72 | $30.72 | 0 |
10:14 AM | $30.72 | Up $0.00 | $30.72 | $30.72 | 0 |
10:14 AM | $30.72 | Up $0.00 | $30.72 | $30.72 | 0 |
10:14 AM | $30.72 | Up $0.00 | $30.72 | $30.72 | 0 |
10:11 AM | $30.71 | Down $ -0.06 | $30.71 | $30.71 | 100 |
10:11 AM | $30.71 | Up $0.00 | $30.71 | $30.71 | 0 |
10:11 AM | $30.71 | Up $0.00 | $30.71 | $30.71 | 0 |
10:10 AM | $30.77 | Up $0.02 | $30.77 | $30.70 | 1,200 |
10:05 AM | $30.75 | Up $0.03 | $30.75 | $30.75 | 200 |
10:05 AM | $30.75 | Up $0.00 | $30.75 | $30.75 | 0 |
10:05 AM | $30.75 | Up $0.00 | $30.75 | $30.75 | 0 |
10:05 AM | $30.75 | Up $0.00 | $30.75 | $30.75 | 0 |
10:05 AM | $30.75 | Up $0.00 | $30.75 | $30.75 | 0 |
10:04 AM | $30.72 | Up $0.07 | $30.72 | $30.68 | 600 |
10:00 AM | $30.65 | Down $ -0.03 | $30.65 | $30.65 | 100 |
10:00 AM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
10:00 AM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
10:00 AM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
09:41 AM | $30.68 | Up $0.05 | $30.68 | $30.68 | 100 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:41 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
09:40 AM | $30.63 | Down $ -0.17 | $30.63 | $30.63 | 100 |
09:38 AM | $30.80 | Down $ -0.10 | $30.90 | $30.80 | 600 |
09:38 AM | $30.80 | Up $0.00 | $30.90 | $30.80 | 0 |
09:32 AM | $30.90 | Down $ -0.05 | $30.91 | $30.90 | 300 |
09:32 AM | $30.90 | Up $0.00 | $30.91 | $30.90 | 0 |
09:32 AM | $30.90 | Up $0.00 | $30.91 | $30.90 | 0 |
09:32 AM | $30.90 | Up $0.00 | $30.91 | $30.90 | 0 |
09:32 AM | $30.90 | Up $0.00 | $30.91 | $30.90 | 0 |
09:32 AM | $30.90 | Up $0.00 | $30.91 | $30.90 | 0 |
09:30 AM | $30.95 | Up $0.22 | $30.95 | $30.95 | 1,200 |
09:30 AM | $30.95 | Up $0.00 | $30.95 | $30.95 | 0 |
Previous close | $30.73 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/03/2024 | $30.12 | $30.44 | $30.45 | $30.12 | 31,200 |
27/03/2024 | $30.73 | $30.34 | $30.73 | $30.34 | 25,300 |
26/03/2024 | $29.96 | $30.26 | $30.30 | $29.87 | 35,900 |
25/03/2024 | $30.75 | $30.97 | $31.07 | $30.73 | 35,800 |
22/03/2024 | $30.67 | $30.89 | $30.93 | $30.47 | 36,900 |
21/03/2024 | $31.06 | $31.18 | $31.18 | $30.93 | 41,100 |
20/03/2024 | $30.91 | $31.30 | $31.32 | $30.87 | 39,000 |
19/03/2024 | $31.92 | $31.94 | $32.21 | $31.80 | 69,800 |
18/03/2024 | $31.16 | $31.40 | $31.52 | $31.13 | 19,200 |
15/03/2024 | $31.22 | $31.40 | $31.40 | $31.15 | 67,500 |
14/03/2024 | $31.31 | $32.03 | $32.09 | $31.24 | 132,500 |
13/03/2024 | $34.14 | $34.85 | $34.87 | $34.14 | 69,100 |
12/03/2024 | $33.95 | $33.80 | $34.00 | $33.75 | 44,100 |
11/03/2024 | $34.13 | $33.65 | $34.15 | $33.65 | 48,900 |
08/03/2024 | $33.95 | $33.62 | $33.95 | $33.59 | 13,800 |
07/03/2024 | $33.84 | $33.72 | $33.98 | $33.72 | 39,000 |
06/03/2024 | $33.51 | $34.07 | $34.08 | $33.31 | 35,200 |
05/03/2024 | $33.45 | $33.74 | $33.95 | $33.44 | 17,000 |
04/03/2024 | $34.33 | $34.08 | $34.38 | $34.08 | 38,800 |
01/03/2024 | $34.36 | $34.33 | $34.60 | $34.25 | 49,800 |
29/02/2024 | $33.98 | $33.82 | $33.99 | $33.80 | 43,700 |
28/02/2024 | $33.85 | $33.93 | $33.98 | $33.50 | 32,900 |
27/02/2024 | $33.98 | $33.94 | $33.99 | $33.72 | 37,200 |
26/02/2024 | $33.78 | $33.39 | $33.89 | $33.39 | 22,600 |
23/02/2024 | $33.41 | $33.27 | $33.63 | $33.20 | 45,100 |
22/02/2024 | $33.17 | $32.87 | $33.20 | $32.87 | 30,700 |
21/02/2024 | $32.65 | $32.75 | $32.87 | $32.53 | 28,500 |
20/02/2024 | $32.46 | $32.52 | $32.63 | $32.06 | 41,800 |
16/02/2024 | $32.85 | $32.64 | $32.91 | $32.58 | 27,600 |
15/02/2024 | $32.97 | $32.79 | $33.01 | $32.75 | 85,700 |
Graphs are not available, please refer to the detailed table