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