Find a quote

NUTRIEN LTD

106.66 Down -0.90 (-0.84 %)

Delayed : 2023/01/30 16:00:01

  • Previous close $107.56
  • Opening $106.47
  • Price Bid $106.60
  • Price Ask $106.60
  • Size Bid 2
  • Size Ask 30
  • Today High $107.79
  • Today Low $106.31
  • 52 Weeks High $147.93
  • 52 Weeks Low $89.80
  • Volume 795,234

Fundamentals

  • P/E Ratio : 5.74
  • Earnings/Share : 1.19
  • Dividends/Share : $0.64
  • Current Div. Yield : 2.39
  • Market Cap (M) : 55,950.98
  • Shares Out (M) : 520.18
  • Exchange : XTSE
  • Ex Dividend Date : 2022/12/29

Intraday history

Hour Last Change High Low Volume
04:00 PM $106.66 Up $0.02 $106.66 $106.66 115,400
03:59 PM $106.64 Up $0.02 $106.74 $106.64 6,500
03:58 PM $106.62 Up $0.03 $106.69 $106.60 5,300
03:57 PM $106.59 Down $ -0.07 $106.69 $106.59 6,200
03:56 PM $106.66 Down $ -0.03 $106.70 $106.65 3,200
03:55 PM $106.69 Down $ -0.16 $106.84 $106.69 3,100
03:54 PM $106.85 Up $0.00 $106.88 $106.85 2,300
03:53 PM $106.85 Up $0.00 $106.85 $106.81 2,800
03:52 PM $106.85 Up $0.00 $106.85 $106.76 10,600
03:51 PM $106.85 Down $ -0.07 $106.94 $106.85 1,800
03:50 PM $106.92 Up $0.01 $106.93 $106.80 5,900
03:49 PM $106.91 Down $ -0.01 $106.95 $106.91 1,500
03:48 PM $106.92 Down $ -0.08 $107.00 $106.92 1,700
03:47 PM $107.00 Down $ -0.02 $107.04 $107.00 1,200
03:46 PM $107.02 Down $ -0.03 $107.08 $107.02 800
03:45 PM $107.05 Down $ -0.06 $107.12 $107.05 2,500
03:44 PM $107.11 Down $ -0.06 $107.20 $107.11 1,500
03:43 PM $107.18 Up $0.05 $107.18 $107.12 1,500
03:42 PM $107.12 Down $ -0.02 $107.15 $107.12 700
03:41 PM $107.14 Down $ -0.03 $107.22 $107.13 1,400
03:40 PM $107.17 Up $0.06 $107.19 $107.10 900
03:39 PM $107.11 Up $0.00 $107.15 $107.10 1,000
03:38 PM $107.11 Down $ -0.05 $107.14 $107.07 1,000
03:37 PM $107.16 Up $0.12 $107.17 $107.07 1,800
03:36 PM $107.04 Down $ -0.06 $107.08 $107.04 1,400
03:35 PM $107.10 Up $0.09 $107.10 $106.97 1,300
03:34 PM $107.01 Up $0.00 $107.04 $107.01 1,000
03:33 PM $107.01 Up $0.05 $107.04 $106.96 3,300
03:32 PM $106.96 Down $ -0.01 $106.99 $106.95 1,300
03:31 PM $106.97 Up $0.09 $106.97 $106.88 900
03:30 PM $106.88 Up $0.03 $106.90 $106.88 400
03:29 PM $106.85 Down $ -0.05 $106.89 $106.85 600
03:28 PM $106.90 Up $0.08 $106.90 $106.81 1,400
03:27 PM $106.82 Down $ -0.01 $106.82 $106.80 800
03:26 PM $106.83 Down $ -0.03 $106.83 $106.83 200
03:25 PM $106.86 Up $0.00 $106.87 $106.83 800
03:24 PM $106.86 Down $ -0.01 $106.86 $106.85 200
03:23 PM $106.87 Up $0.02 $106.87 $106.86 200
03:22 PM $106.85 Down $ -0.08 $106.86 $106.85 200
03:21 PM $106.93 Down $ -0.04 $106.95 $106.93 400
03:20 PM $106.97 Down $ -0.05 $107.02 $106.97 1,800
03:19 PM $107.02 Up $0.07 $107.02 $106.96 400
03:18 PM $106.95 Down $ -0.04 $107.02 $106.95 300
03:17 PM $106.99 Down $ -0.01 $106.99 $106.98 200
03:16 PM $107.00 Up $0.07 $107.00 $106.98 1,000
03:15 PM $106.93 Down $ -0.09 $107.01 $106.93 800
03:14 PM $107.02 Down $ -0.04 $107.05 $107.02 700
03:13 PM $107.06 Up $0.06 $107.11 $107.06 800
03:12 PM $107.00 Down $ -0.02 $107.08 $107.00 2,000
03:11 PM $107.02 Down $ -0.01 $107.02 $107.02 200
03:10 PM $107.03 Down $ -0.01 $107.05 $107.02 900
03:09 PM $107.04 Up $0.01 $107.08 $107.04 900
03:08 PM $107.03 Up $0.00 $107.05 $107.00 1,800
03:07 PM $107.03 Down $ -0.06 $107.08 $107.03 1,100
03:06 PM $107.09 Down $ -0.03 $107.12 $107.09 1,300
03:05 PM $107.12 Up $0.01 $107.13 $107.12 200
03:04 PM $107.11 Down $ -0.07 $107.22 $107.11 1,400
03:03 PM $107.18 Up $0.08 $107.20 $107.13 500
03:02 PM $107.10 Up $0.02 $107.14 $107.07 1,500
03:01 PM $107.08 Down $ -0.06 $107.16 $107.08 1,300
03:00 PM $107.15 Down $ -0.02 $107.15 $107.14 400
02:59 PM $107.16 Down $ -0.02 $107.23 $107.16 3,000
02:58 PM $107.18 Up $0.03 $107.18 $107.14 200
02:57 PM $107.15 Up $0.07 $107.15 $107.09 400
02:56 PM $107.08 Up $0.02 $107.08 $107.06 500
02:55 PM $107.06 Down $ -0.11 $107.16 $107.06 2,000
02:54 PM $107.17 Up $0.02 $107.17 $107.15 300
02:53 PM $107.15 Down $ -0.01 $107.18 $107.15 800
02:52 PM $107.16 Down $ -0.07 $107.22 $107.16 1,100
02:51 PM $107.23 Up $0.02 $107.23 $107.20 600
02:50 PM $107.21 Down $ -0.03 $107.24 $107.21 1,000
02:49 PM $107.24 Down $ -0.02 $107.28 $107.24 600
02:48 PM $107.26 Up $0.01 $107.29 $107.26 1,800
02:46 PM $107.25 Down $ -0.02 $107.25 $107.20 600
02:46 PM $107.25 Up $0.00 $107.25 $107.20 0
02:45 PM $107.27 Up $0.06 $107.27 $107.21 6,700
02:44 PM $107.21 Up $0.04 $107.21 $107.19 300
02:43 PM $107.17 Up $0.00 $107.20 $107.17 2,100
02:42 PM $107.17 Up $0.01 $107.17 $107.17 300
02:41 PM $107.16 Up $0.01 $107.16 $107.14 800
02:40 PM $107.15 Down $ -0.01 $107.18 $107.15 1,200
02:39 PM $107.16 Down $ -0.01 $107.16 $107.16 100
02:38 PM $107.17 Up $0.03 $107.20 $107.17 1,700
02:37 PM $107.14 Up $0.00 $107.14 $107.14 300
02:36 PM $107.14 Down $ -0.05 $107.19 $107.14 1,000
02:35 PM $107.19 Up $0.00 $107.20 $107.18 1,400
02:34 PM $107.19 Up $0.01 $107.19 $107.18 200
02:33 PM $107.18 Up $0.06 $107.18 $107.17 900
02:32 PM $107.13 Down $ -0.03 $107.16 $107.13 800
02:31 PM $107.16 Up $0.00 $107.16 $107.12 600
02:30 PM $107.16 Down $ -0.05 $107.23 $107.16 4,400
02:29 PM $107.21 Down $ -0.05 $107.26 $107.21 500
02:28 PM $107.26 Up $0.05 $107.26 $107.21 1,300
02:27 PM $107.21 Down $ -0.04 $107.24 $107.21 1,700
02:26 PM $107.25 Down $ -0.01 $107.25 $107.25 600
02:25 PM $107.26 Up $0.02 $107.26 $107.26 300
02:24 PM $107.24 Down $ -0.01 $107.25 $107.23 900
02:23 PM $107.25 Up $0.01 $107.27 $107.25 2,200
02:22 PM $107.24 Up $0.02 $107.24 $107.24 100
02:21 PM $107.22 Up $0.02 $107.22 $107.20 200
02:20 PM $107.20 Down $ -0.04 $107.26 $107.20 2,100
02:19 PM $107.24 Up $0.03 $107.24 $107.22 600
02:18 PM $107.21 Down $ -0.01 $107.22 $107.21 300
02:17 PM $107.22 Down $ -0.02 $107.24 $107.22 1,100
02:16 PM $107.24 Up $0.00 $107.24 $107.23 500
02:15 PM $107.24 Up $0.04 $107.24 $107.20 1,000
02:14 PM $107.20 Down $ -0.01 $107.21 $107.19 800
02:13 PM $107.21 Up $0.02 $107.21 $107.18 700
02:12 PM $107.19 Down $ -0.01 $107.20 $107.17 600
02:11 PM $107.20 Down $ -0.04 $107.23 $107.20 1,500
02:10 PM $107.24 Up $0.00 $107.24 $107.24 300
02:09 PM $107.24 Up $0.00 $107.24 $107.21 1,000
02:08 PM $107.24 Down $ -0.01 $107.28 $107.24 1,000
02:06 PM $107.25 Up $0.01 $107.27 $107.24 1,100
02:06 PM $107.25 Up $0.00 $107.27 $107.24 0
02:05 PM $107.24 Down $ -0.05 $107.27 $107.24 4,400
02:04 PM $107.29 Down $ -0.01 $107.29 $107.29 500
02:03 PM $107.29 Down $ -0.03 $107.31 $107.29 1,800
02:02 PM $107.32 Down $ -0.02 $107.35 $107.32 7,100
02:01 PM $107.34 Up $0.02 $107.34 $107.34 100
02:00 PM $107.32 Up $0.00 $107.34 $107.31 400
01:59 PM $107.32 Up $0.03 $107.34 $107.30 2,300
01:58 PM $107.29 Up $0.04 $107.31 $107.27 1,900
01:56 PM $107.25 Up $0.04 $107.25 $107.23 600
01:56 PM $107.25 Up $0.00 $107.25 $107.23 0
01:55 PM $107.21 Down $ -0.03 $107.25 $107.21 1,800
01:52 PM $107.24 Down $ -0.01 $107.24 $107.23 800
01:52 PM $107.24 Up $0.00 $107.24 $107.23 0
01:52 PM $107.24 Up $0.00 $107.24 $107.23 0
01:51 PM $107.25 Up $0.07 $107.25 $107.25 200
01:50 PM $107.18 Up $0.00 $107.19 $107.18 200
01:49 PM $107.18 Up $0.00 $107.25 $107.16 5,100
01:48 PM $107.18 Up $0.03 $107.19 $107.18 200
01:47 PM $107.15 Down $ -0.01 $107.19 $107.15 1,200
01:46 PM $107.16 Down $ -0.02 $107.19 $107.16 600
01:45 PM $107.18 Up $0.04 $107.18 $107.18 100
01:44 PM $107.14 Down $ -0.06 $107.17 $107.14 4,100
01:43 PM $107.20 Down $ -0.04 $107.23 $107.20 2,300
01:42 PM $107.24 Up $0.03 $107.24 $107.24 100
01:41 PM $107.21 Up $0.00 $107.21 $107.21 100
01:40 PM $107.21 Up $0.01 $107.21 $107.21 100
01:39 PM $107.20 Up $0.03 $107.20 $107.20 100
01:38 PM $107.17 Down $ -0.02 $107.22 $107.17 6,000
01:37 PM $107.19 Up $0.04 $107.19 $107.17 200
01:36 PM $107.15 Up $0.00 $107.16 $107.15 500
01:35 PM $107.15 Up $0.04 $107.15 $107.15 100
01:34 PM $107.11 Down $ -0.03 $107.13 $107.11 600
01:33 PM $107.14 Up $0.02 $107.14 $107.14 200
01:32 PM $107.12 Down $ -0.09 $107.13 $107.10 700
01:31 PM $107.21 Up $0.03 $107.22 $107.21 900
01:30 PM $107.18 Up $0.00 $107.18 $107.17 1,200
01:29 PM $107.18 Up $0.01 $107.18 $107.16 1,400
01:28 PM $107.17 Up $0.01 $107.17 $107.16 200
01:27 PM $107.16 Up $0.00 $107.16 $107.16 200
01:26 PM $107.16 Down $ -0.01 $107.16 $107.16 100
01:25 PM $107.17 Up $0.03 $107.17 $107.17 800
01:23 PM $107.14 Down $ -0.02 $107.16 $107.13 2,000
01:23 PM $107.14 Up $0.00 $107.16 $107.13 0
01:22 PM $107.16 Up $0.00 $107.20 $107.16 600
01:21 PM $107.16 Down $ -0.03 $107.17 $107.16 800
01:20 PM $107.19 Up $0.04 $107.19 $107.19 100
01:19 PM $107.15 Up $0.04 $107.17 $107.12 700
01:18 PM $107.11 Down $ -0.08 $107.15 $107.11 700
01:17 PM $107.19 Down $ -0.01 $107.27 $107.19 6,300
01:16 PM $107.20 Up $0.06 $107.22 $107.19 1,600
01:15 PM $107.14 Up $0.06 $107.14 $107.13 200
01:14 PM $107.08 Down $ -0.02 $107.08 $107.07 200
01:13 PM $107.10 Down $ -0.08 $107.17 $107.10 800
01:12 PM $107.18 Down $ -0.05 $107.20 $107.18 600
01:11 PM $107.22 Up $0.04 $107.22 $107.18 200
01:10 PM $107.18 Down $ -0.10 $107.27 $107.13 5,800
01:09 PM $107.29 Down $ -0.03 $107.31 $107.29 1,800
01:08 PM $107.32 Down $ -0.02 $107.32 $107.30 400
01:07 PM $107.33 Up $0.06 $107.33 $107.32 200
01:06 PM $107.27 Up $0.01 $107.28 $107.25 1,000
01:05 PM $107.26 Up $0.06 $107.27 $107.25 800
01:04 PM $107.20 Up $0.00 $107.20 $107.18 300
01:03 PM $107.20 Down $ -0.01 $107.20 $107.20 400
01:02 PM $107.21 Up $0.02 $107.23 $107.21 1,000
01:01 PM $107.19 Down $ -0.02 $107.21 $107.19 600
01:00 PM $107.21 Down $ -0.08 $107.29 $107.21 3,000
12:59 PM $107.29 Up $0.11 $107.32 $107.24 1,000
12:58 PM $107.18 Up $0.01 $107.19 $107.16 2,000
12:57 PM $107.17 Up $0.02 $107.19 $107.17 600
12:56 PM $107.15 Up $0.03 $107.15 $107.14 800
12:55 PM $107.12 Up $0.02 $107.12 $107.06 2,100
12:54 PM $107.11 Up $0.01 $107.11 $107.11 100
12:53 PM $107.10 Down $ -0.03 $107.11 $107.10 2,100
12:52 PM $107.13 Up $0.03 $107.14 $107.11 600
12:51 PM $107.09 Up $0.00 $107.09 $107.09 500
12:50 PM $107.09 Down $ -0.03 $107.13 $107.08 1,300
12:49 PM $107.12 Up $0.06 $107.12 $107.09 1,200
12:48 PM $107.06 Up $0.03 $107.06 $107.05 400
12:47 PM $107.03 Down $ -0.06 $107.08 $107.00 1,900
12:46 PM $107.09 Down $ -0.02 $107.12 $107.09 1,000
12:45 PM $107.11 Up $0.01 $107.11 $107.09 600
12:44 PM $107.10 Down $ -0.02 $107.16 $107.10 5,500
12:43 PM $107.12 Up $0.00 $107.12 $107.11 1,400
12:41 PM $107.12 Up $0.08 $107.12 $107.05 500
12:41 PM $107.12 Up $0.00 $107.12 $107.05 0
12:40 PM $107.04 Down $ -0.02 $107.04 $107.00 600
12:39 PM $107.06 Up $0.04 $107.12 $107.01 3,600
12:38 PM $107.02 Up $0.00 $107.02 $107.02 200
12:37 PM $107.02 Down $ -0.05 $107.06 $107.02 500
12:36 PM $107.07 Up $0.03 $107.10 $107.07 1,000
12:35 PM $107.04 Up $0.00 $107.04 $107.04 500
12:34 PM $107.04 Up $0.00 $107.07 $107.04 1,200
12:32 PM $107.04 Up $0.01 $107.04 $107.04 300
12:32 PM $107.04 Up $0.00 $107.04 $107.04 0
12:31 PM $107.03 Down $ -0.08 $107.09 $107.03 2,800
12:30 PM $107.11 Up $0.04 $107.11 $107.09 200
12:29 PM $107.07 Up $0.09 $107.07 $107.05 200
12:28 PM $106.98 Up $0.00 $106.98 $106.98 100
12:27 PM $106.98 Up $0.09 $106.98 $106.90 600
12:26 PM $106.89 Down $ -0.13 $107.02 $106.89 7,100
12:25 PM $107.02 Down $ -0.02 $107.05 $107.02 2,100
12:23 PM $107.04 Up $0.06 $107.04 $106.92 11,900
12:23 PM $107.04 Up $0.00 $107.04 $106.92 0
12:22 PM $106.98 Down $ -0.02 $106.99 $106.98 700
12:21 PM $107.00 Down $ -0.02 $107.03 $107.00 5,100
12:19 PM $107.02 Down $ -0.02 $107.02 $107.02 300
12:19 PM $107.02 Up $0.00 $107.02 $107.02 0
12:18 PM $107.04 Down $ -0.01 $107.06 $107.03 700
12:17 PM $107.05 Down $ -0.04 $107.09 $107.05 900
12:16 PM $107.09 Down $ -0.01 $107.09 $107.06 400
12:15 PM $107.10 Down $ -0.03 $107.12 $107.10 1,200
12:14 PM $107.13 Up $0.03 $107.13 $107.13 100
12:13 PM $107.10 Up $0.06 $107.12 $107.02 500
12:12 PM $107.04 Down $ -0.08 $107.09 $107.04 2,100
12:10 PM $107.12 Up $0.02 $107.12 $107.05 600
12:10 PM $107.12 Up $0.00 $107.12 $107.05 0
12:09 PM $107.10 Up $0.02 $107.13 $107.10 1,000
12:08 PM $107.08 Up $0.00 $107.08 $107.08 100
12:07 PM $107.08 Up $0.05 $107.08 $107.04 1,100
12:06 PM $107.03 Up $0.01 $107.04 $107.03 600
12:05 PM $107.02 Down $ -0.03 $107.07 $107.02 2,500
12:04 PM $107.05 Down $ -0.01 $107.05 $107.03 800
12:03 PM $107.06 Down $ -0.07 $107.11 $107.06 900
12:02 PM $107.13 Up $0.08 $107.13 $107.07 400
12:01 PM $107.05 Down $ -0.04 $107.11 $107.05 1,300
12:00 PM $107.09 Down $ -0.08 $107.15 $107.09 2,800
11:59 AM $107.17 Down $ -0.06 $107.27 $107.14 1,700
11:58 AM $107.23 Up $0.01 $107.29 $107.22 3,100
11:57 AM $107.22 Up $0.13 $107.22 $107.19 500
11:56 AM $107.09 Up $0.01 $107.09 $107.09 300
11:55 AM $107.08 Down $ -0.11 $107.19 $107.08 1,000
11:54 AM $107.19 Down $ -0.06 $107.25 $107.19 1,300
11:53 AM $107.25 Down $ -0.02 $107.26 $107.24 400
11:52 AM $107.27 Up $0.00 $107.28 $107.27 2,500
11:51 AM $107.27 Down $ -0.02 $107.28 $107.27 600
11:50 AM $107.29 Down $ -0.06 $107.33 $107.29 300
11:49 AM $107.35 Down $ -0.09 $107.43 $107.35 800
11:48 AM $107.44 Up $0.07 $107.44 $107.43 1,700
11:47 AM $107.37 Up $0.01 $107.37 $107.35 200
11:46 AM $107.36 Down $ -0.03 $107.47 $107.36 1,200
11:45 AM $107.39 Down $ -0.01 $107.42 $107.32 1,000
11:44 AM $107.40 Up $0.00 $107.41 $107.38 900
11:43 AM $107.40 Down $ -0.09 $107.47 $107.40 1,700
11:42 AM $107.49 Up $0.05 $107.49 $107.44 1,000
11:41 AM $107.44 Down $ -0.01 $107.51 $107.44 900
11:40 AM $107.45 Down $ -0.02 $107.50 $107.45 1,400
11:39 AM $107.47 Down $ -0.06 $107.52 $107.47 1,300
11:38 AM $107.53 Up $0.02 $107.53 $107.51 900
11:37 AM $107.51 Down $ -0.05 $107.54 $107.49 1,300
11:36 AM $107.56 Down $ -0.05 $107.61 $107.55 1,600
11:35 AM $107.61 Down $ -0.01 $107.63 $107.61 1,200
11:34 AM $107.62 Up $0.06 $107.65 $107.60 1,400
11:33 AM $107.56 Up $0.04 $107.56 $107.51 800
11:32 AM $107.52 Down $ -0.02 $107.54 $107.52 1,900
11:31 AM $107.54 Up $0.02 $107.55 $107.54 1,000
11:30 AM $107.52 Up $0.05 $107.52 $107.52 200
11:29 AM $107.47 Down $ -0.01 $107.50 $107.47 1,500
11:28 AM $107.48 Up $0.07 $107.50 $107.48 1,700
11:26 AM $107.41 Down $ -0.02 $107.42 $107.41 300
11:26 AM $107.41 Up $0.00 $107.42 $107.41 0
11:25 AM $107.43 Down $ -0.05 $107.46 $107.43 2,300
11:24 AM $107.48 Up $0.05 $107.48 $107.43 2,200
11:23 AM $107.43 Down $ -0.01 $107.46 $107.41 2,000
11:22 AM $107.44 Down $ -0.11 $107.53 $107.44 1,700
11:21 AM $107.55 Up $0.05 $107.55 $107.48 1,400
11:20 AM $107.50 Down $ -0.07 $107.57 $107.50 1,400
11:19 AM $107.57 Down $ -0.04 $107.62 $107.57 1,200
11:18 AM $107.61 Down $ -0.02 $107.63 $107.61 1,000
11:17 AM $107.63 Down $ -0.04 $107.70 $107.63 1,600
11:16 AM $107.67 Up $0.13 $107.67 $107.56 2,400
11:15 AM $107.54 Down $ -0.16 $107.71 $107.54 8,700
11:14 AM $107.70 Up $0.01 $107.71 $107.70 1,200
11:13 AM $107.69 Up $0.10 $107.69 $107.69 100
11:12 AM $107.59 Down $ -0.11 $107.72 $107.59 4,200
11:11 AM $107.70 Up $0.14 $107.70 $107.61 500
11:10 AM $107.56 Down $ -0.17 $107.71 $107.56 2,200
11:09 AM $107.73 Up $0.00 $107.77 $107.73 2,100
11:08 AM $107.73 Up $0.04 $107.73 $107.69 500
11:07 AM $107.69 Down $ -0.02 $107.71 $107.69 700
11:06 AM $107.71 Down $ -0.04 $107.74 $107.71 700
11:05 AM $107.75 Up $0.05 $107.78 $107.74 2,200
11:04 AM $107.70 Up $0.02 $107.70 $107.66 900
11:03 AM $107.68 Down $ -0.02 $107.69 $107.67 800
11:02 AM $107.70 Up $0.06 $107.73 $107.66 1,400
11:01 AM $107.64 Down $ -0.03 $107.70 $107.64 1,300
11:00 AM $107.67 Down $ -0.05 $107.71 $107.67 1,300
10:59 AM $107.72 Up $0.07 $107.73 $107.70 1,600
10:58 AM $107.65 Up $0.06 $107.67 $107.62 1,100
10:57 AM $107.59 Up $0.02 $107.68 $107.59 4,700
10:56 AM $107.57 Down $ -0.02 $107.62 $107.55 1,400
10:55 AM $107.59 Up $0.03 $107.61 $107.55 1,200
10:54 AM $107.56 Down $ -0.05 $107.58 $107.51 6,200
10:53 AM $107.61 Down $ -0.06 $107.69 $107.61 2,300
10:52 AM $107.67 Down $ -0.03 $107.70 $107.66 800
10:51 AM $107.70 Down $ -0.03 $107.71 $107.67 1,700
10:50 AM $107.73 Up $0.08 $107.76 $107.61 5,800
10:49 AM $107.65 Up $0.03 $107.65 $107.62 400
10:48 AM $107.62 Up $0.02 $107.62 $107.53 300
10:47 AM $107.60 Down $ -0.08 $107.68 $107.60 1,200
10:46 AM $107.68 Up $0.07 $107.68 $107.65 900
10:45 AM $107.61 Up $0.05 $107.64 $107.53 6,800
10:44 AM $107.56 Down $ -0.05 $107.62 $107.56 5,600
10:43 AM $107.61 Down $ -0.06 $107.66 $107.59 2,200
10:42 AM $107.67 Down $ -0.02 $107.73 $107.66 1,400
10:41 AM $107.69 Up $0.06 $107.69 $107.60 1,600
10:40 AM $107.63 Down $ -0.09 $107.71 $107.63 900
10:39 AM $107.72 Up $0.03 $107.72 $107.66 2,900
10:38 AM $107.69 Up $0.03 $107.69 $107.69 200
10:37 AM $107.66 Up $0.01 $107.66 $107.60 1,200
10:36 AM $107.65 Up $0.04 $107.68 $107.62 2,900
10:35 AM $107.61 Down $ -0.01 $107.64 $107.61 1,000
10:34 AM $107.62 Down $ -0.01 $107.73 $107.60 9,900
10:33 AM $107.63 Up $0.07 $107.66 $107.61 1,500
10:32 AM $107.56 Down $ -0.12 $107.63 $107.45 3,700
10:31 AM $107.68 Up $0.00 $107.71 $107.66 900
10:30 AM $107.68 Down $ -0.01 $107.68 $107.66 1,100
10:29 AM $107.69 Up $0.03 $107.69 $107.66 1,800
10:28 AM $107.66 Up $0.05 $107.67 $107.65 1,600
10:27 AM $107.61 Up $0.02 $107.61 $107.52 1,900
10:26 AM $107.59 Down $ -0.04 $107.63 $107.58 1,100
10:25 AM $107.63 Up $0.00 $107.63 $107.61 1,500
10:24 AM $107.63 Down $ -0.08 $107.69 $107.57 2,400
10:23 AM $107.71 Up $0.07 $107.71 $107.67 2,400
10:22 AM $107.64 Up $0.05 $107.65 $107.60 1,100
10:21 AM $107.59 Up $0.01 $107.63 $107.59 400
10:20 AM $107.58 Down $ -0.03 $107.70 $107.56 3,900
10:19 AM $107.61 Up $0.08 $107.61 $107.57 500
10:18 AM $107.53 Up $0.00 $107.53 $107.46 1,200
10:17 AM $107.53 Up $0.02 $107.57 $107.53 1,200
10:16 AM $107.51 Up $0.01 $107.58 $107.51 2,100
10:15 AM $107.50 Down $ -0.07 $107.56 $107.46 1,400
10:14 AM $107.57 Up $0.13 $107.57 $107.47 1,500
10:13 AM $107.44 Down $ -0.12 $107.59 $107.44 1,400
10:12 AM $107.56 Down $ -0.01 $107.63 $107.45 4,200
10:11 AM $107.57 Up $0.00 $107.61 $107.50 1,600
10:10 AM $107.57 Down $ -0.02 $107.58 $107.57 500
10:09 AM $107.59 Up $0.07 $107.79 $107.46 17,100
10:08 AM $107.52 Up $0.15 $107.56 $107.40 6,500
10:07 AM $107.37 Up $0.03 $107.37 $107.37 100
10:06 AM $107.34 Up $0.09 $107.34 $107.27 2,400
10:05 AM $107.25 Up $0.19 $107.25 $107.07 2,300
10:04 AM $107.06 Down $ -0.04 $107.21 $107.06 2,000
10:03 AM $107.10 Down $ -0.01 $107.11 $107.06 2,600
10:02 AM $107.11 Down $ -0.04 $107.22 $107.09 4,400
10:01 AM $107.15 Up $0.14 $107.15 $107.13 600
10:00 AM $107.01 Down $ -0.03 $107.18 $106.96 5,100
09:59 AM $107.04 Down $ -0.02 $107.09 $107.03 2,300
09:58 AM $107.06 Down $ -0.16 $107.21 $107.06 1,800
09:57 AM $107.22 Up $0.25 $107.22 $106.94 4,500
09:56 AM $106.97 Up $0.09 $107.03 $106.94 3,700
09:55 AM $106.88 Up $0.08 $106.93 $106.88 1,400
09:54 AM $106.80 Down $ -0.26 $107.05 $106.80 3,000
09:53 AM $107.06 Down $ -0.06 $107.26 $107.06 3,100
09:52 AM $107.12 Up $0.01 $107.12 $107.00 4,100
09:51 AM $107.11 Down $ -0.20 $107.26 $107.11 2,000
09:50 AM $107.31 Up $0.00 $107.37 $107.29 3,000
09:49 AM $107.31 Down $ -0.04 $107.40 $107.27 2,200
09:48 AM $107.35 Down $ -0.07 $107.37 $107.30 1,900
09:47 AM $107.42 Up $0.07 $107.51 $107.34 3,000
09:46 AM $107.35 Down $ -0.07 $107.39 $107.27 5,400
09:45 AM $107.42 Up $0.37 $107.50 $107.05 4,900
09:44 AM $107.05 Up $0.21 $107.05 $106.95 4,900
09:43 AM $106.84 Down $ -0.16 $107.02 $106.84 2,300
09:42 AM $107.00 Up $0.07 $107.00 $106.92 5,800
09:41 AM $106.93 Up $0.01 $107.02 $106.92 5,600
09:40 AM $106.92 Up $0.19 $107.00 $106.85 3,700
09:39 AM $106.73 Down $ -0.20 $106.89 $106.67 5,300
09:38 AM $106.93 Down $ -0.06 $107.07 $106.93 2,700
09:37 AM $106.99 Up $0.06 $107.03 $106.88 6,200
09:36 AM $106.93 Down $ -0.20 $107.08 $106.90 1,700
09:35 AM $107.13 Up $0.26 $107.20 $106.92 6,600
09:34 AM $106.87 Down $ -0.03 $106.95 $106.83 3,600
09:33 AM $106.90 Up $0.22 $106.90 $106.76 900
09:32 AM $106.68 Down $ -0.06 $106.78 $106.65 3,000
09:31 AM $106.74 Up $0.39 $106.78 $106.49 2,000
09:30 AM $106.35 Down $ -1.21 $106.91 $106.31 19,000
Previous close $107.56

One month history

Date Closing Opening High Low Volume
30/01/2023 $106.66 $107.15 $107.35 $106.59 430,500
27/01/2023 $107.56 $107.93 $108.08 $107.13 543,700
26/01/2023 $108.91 $107.88 $109.11 $107.80 657,700
25/01/2023 $106.09 $105.85 $106.82 $105.51 905,500
24/01/2023 $105.27 $105.26 $105.79 $105.08 989,600
23/01/2023 $105.80 $105.58 $105.96 $105.17 1,358,700
20/01/2023 $105.48 $105.26 $105.68 $104.77 679,200
19/01/2023 $102.68 $102.06 $103.28 $102.06 836,100
18/01/2023 $104.45 $105.12 $105.17 $104.08 1,155,800
17/01/2023 $102.13 $101.75 $103.17 $101.75 1,089,400
16/01/2023 $100.66 $101.44 $101.77 $100.66 342,200
13/01/2023 $100.66 $100.55 $101.21 $100.50 764,500
12/01/2023 $101.98 $101.21 $102.18 $101.06 708,600
11/01/2023 $99.47 $99.51 $99.91 $99.12 1,345,700
10/01/2023 $99.80 $100.51 $100.70 $99.41 782,500
09/01/2023 $102.91 $103.74 $103.99 $102.62 385,200
06/01/2023 $103.98 $103.90 $104.42 $103.57 676,500
05/01/2023 $101.19 $99.62 $101.28 $99.48 965,200
04/01/2023 $97.01 $97.39 $97.44 $96.15 1,176,000
03/01/2023 $97.90 $97.99 $98.19 $97.45 715,400
30/12/2022 $98.85 $98.82 $99.07 $98.20 683,200
29/12/2022 $99.33 $99.98 $100.08 $99.17 559,200
28/12/2022 $99.52 $99.74 $100.41 $99.44 1,299,800
23/12/2022 $100.64 $100.93 $100.93 $100.33 661,500
22/12/2022 $99.53 $99.16 $99.68 $98.22 800,600
21/12/2022 $100.82 $101.62 $101.93 $100.63 1,887,600
20/12/2022 $99.85 $99.40 $100.36 $99.22 950,700
19/12/2022 $99.49 $100.00 $100.21 $99.49 1,322,700
16/12/2022 $100.85 $100.76 $101.37 $99.98 1,618,900
15/12/2022 $102.14 $101.58 $102.36 $101.23 704,700
Graphs are not available, please refer to the detailed table