Find a quote
PRECISION DRILLING CORPORATION
107.68 Up 2.73 (2.54 %)
Delayed : 2026/08/06 17:00:00
- Previous close $104.95
- Opening $106.90
- Today High $110.25
- Today Low $105.79
- Price Bid $105.00
- Price Ask $105.00
- 52 Weeks High $143.81
- 52 Weeks Low $72.87
- Size Bid 5
- Size Ask 10
- Volume 90,451
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $107.68 | Up $0.03 | $107.68 | $107.68 | 5,500 |
| 03:59 PM | $107.65 | Down $ -0.02 | $107.79 | $107.59 | 900 |
| 03:58 PM | $107.67 | Down $ -0.14 | $107.89 | $107.67 | 1,000 |
| 03:57 PM | $107.81 | Down $0.00 | $107.81 | $107.81 | 100 |
| 03:56 PM | $107.81 | Up $0.13 | $107.81 | $107.79 | 1,400 |
| 03:55 PM | $107.68 | Down $ -0.03 | $107.71 | $107.68 | 800 |
| 03:54 PM | $107.71 | Down $ -0.15 | $107.86 | $107.71 | 1,800 |
| 03:53 PM | $107.86 | Up $0.00 | $107.86 | $107.86 | 100 |
| 03:52 PM | $107.86 | Down $ -0.02 | $107.88 | $107.85 | 700 |
| 03:51 PM | $107.88 | Up $0.06 | $107.88 | $107.88 | 100 |
| 03:50 PM | $107.82 | Up $0.02 | $107.94 | $107.82 | 200 |
| 03:48 PM | $107.80 | Down $ -0.11 | $107.80 | $107.78 | 300 |
| 03:48 PM | $107.80 | Up $0.00 | $107.80 | $107.78 | 0 |
| 03:44 PM | $107.91 | Up $0.16 | $107.91 | $107.91 | 100 |
| 03:44 PM | $107.91 | Up $0.00 | $107.91 | $107.91 | 0 |
| 03:44 PM | $107.91 | Up $0.00 | $107.91 | $107.91 | 0 |
| 03:44 PM | $107.91 | Up $0.00 | $107.91 | $107.91 | 0 |
| 03:43 PM | $107.75 | Down $ -0.02 | $107.75 | $107.75 | 100 |
| 03:42 PM | $107.77 | Down $ -0.09 | $107.85 | $107.77 | 500 |
| 03:38 PM | $107.86 | Down $ -0.06 | $107.91 | $107.86 | 500 |
| 03:38 PM | $107.86 | Up $0.00 | $107.91 | $107.86 | 0 |
| 03:38 PM | $107.86 | Up $0.00 | $107.91 | $107.86 | 0 |
| 03:38 PM | $107.86 | Up $0.00 | $107.91 | $107.86 | 0 |
| 03:37 PM | $107.92 | Down $ -0.14 | $107.92 | $107.92 | 100 |
| 03:32 PM | $108.06 | Down $ -0.14 | $108.06 | $108.06 | 100 |
| 03:32 PM | $108.06 | Up $0.00 | $108.06 | $108.06 | 0 |
| 03:32 PM | $108.06 | Up $0.00 | $108.06 | $108.06 | 0 |
| 03:32 PM | $108.06 | Up $0.00 | $108.06 | $108.06 | 0 |
| 03:32 PM | $108.06 | Up $0.00 | $108.06 | $108.06 | 0 |
| 03:27 PM | $108.20 | Up $0.07 | $108.20 | $108.04 | 1,700 |
| 03:27 PM | $108.20 | Up $0.00 | $108.20 | $108.04 | 0 |
| 03:27 PM | $108.20 | Up $0.00 | $108.20 | $108.04 | 0 |
| 03:27 PM | $108.20 | Up $0.00 | $108.20 | $108.04 | 0 |
| 03:27 PM | $108.20 | Up $0.00 | $108.20 | $108.04 | 0 |
| 03:25 PM | $108.13 | Up $0.02 | $108.13 | $108.13 | 100 |
| 03:25 PM | $108.13 | Up $0.00 | $108.13 | $108.13 | 0 |
| 03:24 PM | $108.11 | Up $0.17 | $108.11 | $108.10 | 500 |
| 03:23 PM | $107.94 | Down $ -0.14 | $107.94 | $107.94 | 500 |
| 03:21 PM | $108.09 | Up $0.14 | $108.09 | $108.09 | 100 |
| 03:21 PM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 03:16 PM | $107.94 | Down $ -0.17 | $107.94 | $107.94 | 100 |
| 03:16 PM | $107.94 | Up $0.00 | $107.94 | $107.94 | 0 |
| 03:16 PM | $107.94 | Up $0.00 | $107.94 | $107.94 | 0 |
| 03:16 PM | $107.94 | Up $0.00 | $107.94 | $107.94 | 0 |
| 03:16 PM | $107.94 | Up $0.00 | $107.94 | $107.94 | 0 |
| 03:02 PM | $108.11 | Up $0.16 | $108.11 | $108.07 | 300 |
| 03:02 PM | $108.11 | Up $0.00 | $108.11 | $108.07 | 0 |
| 03:02 PM | $108.11 | Up $0.00 | $108.11 | $108.07 | 0 |
| 03:02 PM | $108.11 | Up $0.00 | $108.11 | $108.07 | 0 |
| 03:02 PM | $108.11 | Up $0.00 | $108.11 | $108.07 | 0 |
| 03:02 PM | $108.11 | Up $0.00 | $108.11 | $108.07 | 0 |
| 03:02 PM | $108.11 | Up $0.00 | $108.11 | $108.07 | 0 |
| 03:02 PM | $108.11 | Up $0.00 | $108.11 | $108.07 | 0 |
| 03:02 PM | $108.11 | Up $0.00 | $108.11 | $108.07 | 0 |
| 03:02 PM | $108.11 | Up $0.00 | $108.11 | $108.07 | 0 |
| 03:02 PM | $108.11 | Up $0.00 | $108.11 | $108.07 | 0 |
| 03:02 PM | $108.11 | Up $0.00 | $108.11 | $108.07 | 0 |
| 03:02 PM | $108.11 | Up $0.00 | $108.11 | $108.07 | 0 |
| 03:02 PM | $108.11 | Up $0.00 | $108.11 | $108.07 | 0 |
| 03:00 PM | $107.95 | Up $0.19 | $107.95 | $107.84 | 900 |
| 03:00 PM | $107.95 | Up $0.00 | $107.95 | $107.84 | 0 |
| 02:59 PM | $107.76 | Down $ -0.14 | $107.89 | $107.76 | 1,100 |
| 02:58 PM | $107.90 | Down $ -0.16 | $107.90 | $107.90 | 100 |
| 02:56 PM | $108.06 | Down $ -0.03 | $108.06 | $108.03 | 1,400 |
| 02:56 PM | $108.06 | Up $0.00 | $108.06 | $108.03 | 0 |
| 02:53 PM | $108.09 | Up $0.01 | $108.09 | $108.08 | 400 |
| 02:53 PM | $108.09 | Up $0.00 | $108.09 | $108.08 | 0 |
| 02:53 PM | $108.09 | Up $0.00 | $108.09 | $108.08 | 0 |
| 02:46 PM | $108.08 | Up $0.00 | $108.08 | $108.06 | 400 |
| 02:46 PM | $108.08 | Up $0.00 | $108.08 | $108.06 | 0 |
| 02:46 PM | $108.08 | Up $0.00 | $108.08 | $108.06 | 0 |
| 02:46 PM | $108.08 | Up $0.00 | $108.08 | $108.06 | 0 |
| 02:46 PM | $108.08 | Up $0.00 | $108.08 | $108.06 | 0 |
| 02:46 PM | $108.08 | Up $0.00 | $108.08 | $108.06 | 0 |
| 02:46 PM | $108.08 | Up $0.00 | $108.08 | $108.06 | 0 |
| 02:40 PM | $108.08 | Up $0.26 | $108.10 | $107.96 | 800 |
| 02:40 PM | $108.08 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:40 PM | $108.08 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:40 PM | $108.08 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:40 PM | $108.08 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:40 PM | $108.08 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:38 PM | $107.82 | Down $ -0.28 | $107.82 | $107.82 | 100 |
| 02:38 PM | $107.82 | Up $0.00 | $107.82 | $107.82 | 0 |
| 02:23 PM | $108.10 | Up $0.20 | $108.10 | $107.96 | 200 |
| 02:23 PM | $108.10 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:23 PM | $108.10 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:23 PM | $108.10 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:23 PM | $108.10 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:23 PM | $108.10 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:23 PM | $108.10 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:23 PM | $108.10 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:23 PM | $108.10 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:23 PM | $108.10 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:23 PM | $108.10 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:23 PM | $108.10 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:23 PM | $108.10 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:23 PM | $108.10 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:23 PM | $108.10 | Up $0.00 | $108.10 | $107.96 | 0 |
| 02:21 PM | $107.90 | Down $ -0.07 | $108.00 | $107.90 | 500 |
| 02:21 PM | $107.90 | Up $0.00 | $108.00 | $107.90 | 0 |
| 02:18 PM | $107.97 | Down $ -0.01 | $107.97 | $107.97 | 100 |
| 02:18 PM | $107.97 | Up $0.00 | $107.97 | $107.97 | 0 |
| 02:18 PM | $107.97 | Up $0.00 | $107.97 | $107.97 | 0 |
| 02:17 PM | $107.98 | Up $0.02 | $107.98 | $107.98 | 100 |
| 02:06 PM | $107.96 | Down $ -0.02 | $107.96 | $107.96 | 100 |
| 02:06 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 02:06 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 02:06 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 02:06 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 02:06 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 02:06 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 02:06 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 02:06 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 02:06 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 02:06 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 01:55 PM | $107.98 | Down $ -0.14 | $107.98 | $107.98 | 100 |
| 01:55 PM | $107.98 | Up $0.00 | $107.98 | $107.98 | 0 |
| 01:55 PM | $107.98 | Up $0.00 | $107.98 | $107.98 | 0 |
| 01:55 PM | $107.98 | Up $0.00 | $107.98 | $107.98 | 0 |
| 01:55 PM | $107.98 | Up $0.00 | $107.98 | $107.98 | 0 |
| 01:55 PM | $107.98 | Up $0.00 | $107.98 | $107.98 | 0 |
| 01:55 PM | $107.98 | Up $0.00 | $107.98 | $107.98 | 0 |
| 01:55 PM | $107.98 | Up $0.00 | $107.98 | $107.98 | 0 |
| 01:55 PM | $107.98 | Up $0.00 | $107.98 | $107.98 | 0 |
| 01:55 PM | $107.98 | Up $0.00 | $107.98 | $107.98 | 0 |
| 01:55 PM | $107.98 | Up $0.00 | $107.98 | $107.98 | 0 |
| 01:52 PM | $108.12 | Down $ -0.08 | $108.17 | $108.12 | 400 |
| 01:52 PM | $108.12 | Up $0.00 | $108.17 | $108.12 | 0 |
| 01:52 PM | $108.12 | Up $0.00 | $108.17 | $108.12 | 0 |
| 01:44 PM | $108.20 | Down $ -0.19 | $108.20 | $108.20 | 100 |
| 01:44 PM | $108.20 | Up $0.00 | $108.20 | $108.20 | 0 |
| 01:44 PM | $108.20 | Up $0.00 | $108.20 | $108.20 | 0 |
| 01:44 PM | $108.20 | Up $0.00 | $108.20 | $108.20 | 0 |
| 01:44 PM | $108.20 | Up $0.00 | $108.20 | $108.20 | 0 |
| 01:44 PM | $108.20 | Up $0.00 | $108.20 | $108.20 | 0 |
| 01:44 PM | $108.20 | Up $0.00 | $108.20 | $108.20 | 0 |
| 01:44 PM | $108.20 | Up $0.00 | $108.20 | $108.20 | 0 |
| 01:34 PM | $108.39 | Down $ -0.28 | $108.44 | $108.39 | 300 |
| 01:34 PM | $108.39 | Up $0.00 | $108.44 | $108.39 | 0 |
| 01:34 PM | $108.39 | Up $0.00 | $108.44 | $108.39 | 0 |
| 01:34 PM | $108.39 | Up $0.00 | $108.44 | $108.39 | 0 |
| 01:34 PM | $108.39 | Up $0.00 | $108.44 | $108.39 | 0 |
| 01:34 PM | $108.39 | Up $0.00 | $108.44 | $108.39 | 0 |
| 01:34 PM | $108.39 | Up $0.00 | $108.44 | $108.39 | 0 |
| 01:34 PM | $108.39 | Up $0.00 | $108.44 | $108.39 | 0 |
| 01:34 PM | $108.39 | Up $0.00 | $108.44 | $108.39 | 0 |
| 01:34 PM | $108.39 | Up $0.00 | $108.44 | $108.39 | 0 |
| 01:33 PM | $108.67 | Down $ -0.43 | $108.78 | $108.66 | 600 |
| 01:29 PM | $109.10 | Up $0.20 | $109.10 | $109.10 | 100 |
| 01:29 PM | $109.10 | Up $0.00 | $109.10 | $109.10 | 0 |
| 01:29 PM | $109.10 | Up $0.00 | $109.10 | $109.10 | 0 |
| 01:29 PM | $109.10 | Up $0.00 | $109.10 | $109.10 | 0 |
| 01:26 PM | $108.90 | Down $ -0.12 | $108.90 | $108.90 | 100 |
| 01:26 PM | $108.90 | Up $0.00 | $108.90 | $108.90 | 0 |
| 01:26 PM | $108.90 | Up $0.00 | $108.90 | $108.90 | 0 |
| 01:24 PM | $109.01 | Up $0.42 | $109.01 | $108.78 | 600 |
| 01:24 PM | $109.01 | Up $0.00 | $109.01 | $108.78 | 0 |
| 01:21 PM | $108.59 | Down $ -0.20 | $108.59 | $108.59 | 100 |
| 01:21 PM | $108.59 | Up $0.00 | $108.59 | $108.59 | 0 |
| 01:21 PM | $108.59 | Up $0.00 | $108.59 | $108.59 | 0 |
| 01:11 PM | $108.79 | Up $0.01 | $108.79 | $108.78 | 400 |
| 01:11 PM | $108.79 | Up $0.00 | $108.79 | $108.78 | 0 |
| 01:11 PM | $108.79 | Up $0.00 | $108.79 | $108.78 | 0 |
| 01:11 PM | $108.79 | Up $0.00 | $108.79 | $108.78 | 0 |
| 01:11 PM | $108.79 | Up $0.00 | $108.79 | $108.78 | 0 |
| 01:11 PM | $108.79 | Up $0.00 | $108.79 | $108.78 | 0 |
| 01:11 PM | $108.79 | Up $0.00 | $108.79 | $108.78 | 0 |
| 01:11 PM | $108.79 | Up $0.00 | $108.79 | $108.78 | 0 |
| 01:11 PM | $108.79 | Up $0.00 | $108.79 | $108.78 | 0 |
| 01:11 PM | $108.79 | Up $0.00 | $108.79 | $108.78 | 0 |
| 01:06 PM | $108.78 | Up $0.21 | $108.78 | $108.78 | 100 |
| 01:06 PM | $108.78 | Up $0.00 | $108.78 | $108.78 | 0 |
| 01:06 PM | $108.78 | Up $0.00 | $108.78 | $108.78 | 0 |
| 01:06 PM | $108.78 | Up $0.00 | $108.78 | $108.78 | 0 |
| 01:06 PM | $108.78 | Up $0.00 | $108.78 | $108.78 | 0 |
| 01:04 PM | $108.57 | Up $0.29 | $108.57 | $108.48 | 600 |
| 01:04 PM | $108.57 | Up $0.00 | $108.57 | $108.48 | 0 |
| 01:02 PM | $108.28 | Down $ -0.69 | $108.80 | $108.28 | 1,400 |
| 01:02 PM | $108.28 | Up $0.00 | $108.80 | $108.28 | 0 |
| 12:59 PM | $108.97 | Down $ -0.50 | $109.47 | $108.97 | 700 |
| 12:59 PM | $108.97 | Up $0.00 | $109.47 | $108.97 | 0 |
| 12:59 PM | $108.97 | Up $0.00 | $109.47 | $108.97 | 0 |
| 12:58 PM | $109.47 | Down $ -0.10 | $109.53 | $109.47 | 1,600 |
| 12:51 PM | $109.57 | Down $ -0.16 | $109.57 | $109.57 | 100 |
| 12:51 PM | $109.57 | Up $0.00 | $109.57 | $109.57 | 0 |
| 12:51 PM | $109.57 | Up $0.00 | $109.57 | $109.57 | 0 |
| 12:51 PM | $109.57 | Up $0.00 | $109.57 | $109.57 | 0 |
| 12:51 PM | $109.57 | Up $0.00 | $109.57 | $109.57 | 0 |
| 12:51 PM | $109.57 | Up $0.00 | $109.57 | $109.57 | 0 |
| 12:51 PM | $109.57 | Up $0.00 | $109.57 | $109.57 | 0 |
| 12:49 PM | $109.73 | Down $ -0.03 | $109.73 | $109.72 | 700 |
| 12:49 PM | $109.73 | Up $0.00 | $109.73 | $109.72 | 0 |
| 12:40 PM | $109.76 | Down $ -0.19 | $109.92 | $109.76 | 500 |
| 12:40 PM | $109.76 | Up $0.00 | $109.92 | $109.76 | 0 |
| 12:40 PM | $109.76 | Up $0.00 | $109.92 | $109.76 | 0 |
| 12:40 PM | $109.76 | Up $0.00 | $109.92 | $109.76 | 0 |
| 12:40 PM | $109.76 | Up $0.00 | $109.92 | $109.76 | 0 |
| 12:40 PM | $109.76 | Up $0.00 | $109.92 | $109.76 | 0 |
| 12:40 PM | $109.76 | Up $0.00 | $109.92 | $109.76 | 0 |
| 12:40 PM | $109.76 | Up $0.00 | $109.92 | $109.76 | 0 |
| 12:40 PM | $109.76 | Up $0.00 | $109.92 | $109.76 | 0 |
| 12:39 PM | $109.95 | Up $0.20 | $109.95 | $109.64 | 1,900 |
| 12:34 PM | $109.75 | Up $0.00 | $109.75 | $109.62 | 700 |
| 12:34 PM | $109.75 | Up $0.00 | $109.75 | $109.62 | 0 |
| 12:34 PM | $109.75 | Up $0.00 | $109.75 | $109.62 | 0 |
| 12:34 PM | $109.75 | Up $0.00 | $109.75 | $109.62 | 0 |
| 12:34 PM | $109.75 | Up $0.00 | $109.75 | $109.62 | 0 |
| 12:28 PM | $109.75 | Up $0.20 | $109.75 | $109.62 | 400 |
| 12:28 PM | $109.75 | Up $0.00 | $109.75 | $109.62 | 0 |
| 12:28 PM | $109.75 | Up $0.00 | $109.75 | $109.62 | 0 |
| 12:28 PM | $109.75 | Up $0.00 | $109.75 | $109.62 | 0 |
| 12:28 PM | $109.75 | Up $0.00 | $109.75 | $109.62 | 0 |
| 12:28 PM | $109.75 | Up $0.00 | $109.75 | $109.62 | 0 |
| 12:25 PM | $109.55 | Down $ -0.11 | $109.55 | $109.55 | 100 |
| 12:25 PM | $109.55 | Up $0.00 | $109.55 | $109.55 | 0 |
| 12:25 PM | $109.55 | Up $0.00 | $109.55 | $109.55 | 0 |
| 12:24 PM | $109.66 | Down $ -0.05 | $109.66 | $109.65 | 300 |
| 12:16 PM | $109.70 | Up $0.28 | $109.70 | $109.43 | 1,500 |
| 12:16 PM | $109.70 | Up $0.00 | $109.70 | $109.43 | 0 |
| 12:16 PM | $109.70 | Up $0.00 | $109.70 | $109.43 | 0 |
| 12:16 PM | $109.70 | Up $0.00 | $109.70 | $109.43 | 0 |
| 12:16 PM | $109.70 | Up $0.00 | $109.70 | $109.43 | 0 |
| 12:16 PM | $109.70 | Up $0.00 | $109.70 | $109.43 | 0 |
| 12:16 PM | $109.70 | Up $0.00 | $109.70 | $109.43 | 0 |
| 12:16 PM | $109.70 | Up $0.00 | $109.70 | $109.43 | 0 |
| 12:14 PM | $109.42 | Down $ -0.33 | $109.53 | $109.42 | 400 |
| 12:14 PM | $109.42 | Up $0.00 | $109.53 | $109.42 | 0 |
| 12:13 PM | $109.75 | Down $ -0.12 | $109.79 | $109.75 | 500 |
| 12:09 PM | $109.87 | Up $0.00 | $109.87 | $109.87 | 100 |
| 12:09 PM | $109.87 | Up $0.00 | $109.87 | $109.87 | 0 |
| 12:09 PM | $109.87 | Up $0.00 | $109.87 | $109.87 | 0 |
| 12:09 PM | $109.87 | Up $0.00 | $109.87 | $109.87 | 0 |
| 12:08 PM | $109.87 | Down $ -0.11 | $109.88 | $109.87 | 500 |
| 12:02 PM | $109.98 | Down $ -0.18 | $109.98 | $109.98 | 100 |
| 12:02 PM | $109.98 | Up $0.00 | $109.98 | $109.98 | 0 |
| 12:02 PM | $109.98 | Up $0.00 | $109.98 | $109.98 | 0 |
| 12:02 PM | $109.98 | Up $0.00 | $109.98 | $109.98 | 0 |
| 12:02 PM | $109.98 | Up $0.00 | $109.98 | $109.98 | 0 |
| 12:02 PM | $109.98 | Up $0.00 | $109.98 | $109.98 | 0 |
| 12:01 PM | $110.16 | Down $ -0.09 | $110.16 | $110.12 | 300 |
| 11:55 AM | $110.25 | Up $0.37 | $110.25 | $110.25 | 100 |
| 11:55 AM | $110.25 | Up $0.00 | $110.25 | $110.25 | 0 |
| 11:55 AM | $110.25 | Up $0.00 | $110.25 | $110.25 | 0 |
| 11:55 AM | $110.25 | Up $0.00 | $110.25 | $110.25 | 0 |
| 11:55 AM | $110.25 | Up $0.00 | $110.25 | $110.25 | 0 |
| 11:55 AM | $110.25 | Up $0.00 | $110.25 | $110.25 | 0 |
| 11:54 AM | $109.88 | Up $0.43 | $110.00 | $109.78 | 1,300 |
| 11:50 AM | $109.45 | Down $ -0.30 | $109.62 | $109.45 | 1,000 |
| 11:50 AM | $109.45 | Up $0.00 | $109.62 | $109.45 | 0 |
| 11:50 AM | $109.45 | Up $0.00 | $109.62 | $109.45 | 0 |
| 11:50 AM | $109.45 | Up $0.00 | $109.62 | $109.45 | 0 |
| 11:48 AM | $109.75 | Up $0.01 | $109.89 | $109.68 | 1,200 |
| 11:48 AM | $109.75 | Up $0.00 | $109.89 | $109.68 | 0 |
| 11:38 AM | $109.74 | Up $0.59 | $109.74 | $109.69 | 400 |
| 11:38 AM | $109.74 | Up $0.00 | $109.74 | $109.69 | 0 |
| 11:38 AM | $109.74 | Up $0.00 | $109.74 | $109.69 | 0 |
| 11:38 AM | $109.74 | Up $0.00 | $109.74 | $109.69 | 0 |
| 11:38 AM | $109.74 | Up $0.00 | $109.74 | $109.69 | 0 |
| 11:38 AM | $109.74 | Up $0.00 | $109.74 | $109.69 | 0 |
| 11:38 AM | $109.74 | Up $0.00 | $109.74 | $109.69 | 0 |
| 11:38 AM | $109.74 | Up $0.00 | $109.74 | $109.69 | 0 |
| 11:38 AM | $109.74 | Up $0.00 | $109.74 | $109.69 | 0 |
| 11:38 AM | $109.74 | Up $0.00 | $109.74 | $109.69 | 0 |
| 11:33 AM | $109.15 | Up $0.22 | $109.56 | $108.81 | 2,300 |
| 11:33 AM | $109.15 | Up $0.00 | $109.56 | $108.81 | 0 |
| 11:33 AM | $109.15 | Up $0.00 | $109.56 | $108.81 | 0 |
| 11:33 AM | $109.15 | Up $0.00 | $109.56 | $108.81 | 0 |
| 11:33 AM | $109.15 | Up $0.00 | $109.56 | $108.81 | 0 |
| 11:29 AM | $108.93 | Down $ -0.24 | $108.93 | $108.93 | 500 |
| 11:29 AM | $108.93 | Up $0.00 | $108.93 | $108.93 | 0 |
| 11:29 AM | $108.93 | Up $0.00 | $108.93 | $108.93 | 0 |
| 11:29 AM | $108.93 | Up $0.00 | $108.93 | $108.93 | 0 |
| 11:25 AM | $109.17 | Up $0.71 | $109.17 | $108.67 | 700 |
| 11:25 AM | $109.17 | Up $0.00 | $109.17 | $108.67 | 0 |
| 11:25 AM | $109.17 | Up $0.00 | $109.17 | $108.67 | 0 |
| 11:25 AM | $109.17 | Up $0.00 | $109.17 | $108.67 | 0 |
| 11:24 AM | $108.46 | Up $0.12 | $108.46 | $108.46 | 100 |
| 11:22 AM | $108.34 | Up $0.01 | $108.34 | $108.34 | 200 |
| 11:22 AM | $108.34 | Up $0.00 | $108.34 | $108.34 | 0 |
| 11:21 AM | $108.33 | Down $ -0.18 | $108.44 | $108.33 | 700 |
| 11:20 AM | $108.51 | Up $0.00 | $108.51 | $108.51 | 300 |
| 11:17 AM | $108.51 | Up $0.06 | $108.60 | $108.48 | 900 |
| 11:17 AM | $108.51 | Up $0.00 | $108.60 | $108.48 | 0 |
| 11:17 AM | $108.51 | Up $0.00 | $108.60 | $108.48 | 0 |
| 11:16 AM | $108.45 | Up $0.25 | $108.54 | $108.36 | 2,300 |
| 11:15 AM | $108.20 | Down $ -0.05 | $108.20 | $108.20 | 100 |
| 11:14 AM | $108.26 | Up $0.00 | $108.44 | $108.26 | 500 |
| 11:13 AM | $108.25 | Down $ -0.03 | $108.30 | $108.06 | 3,300 |
| 11:12 AM | $108.28 | Up $0.23 | $108.28 | $108.14 | 1,600 |
| 11:10 AM | $108.05 | Down $ -0.26 | $108.05 | $108.05 | 200 |
| 11:10 AM | $108.05 | Up $0.00 | $108.05 | $108.05 | 0 |
| 11:08 AM | $108.31 | Up $0.21 | $108.43 | $108.31 | 900 |
| 11:08 AM | $108.31 | Up $0.00 | $108.43 | $108.31 | 0 |
| 11:06 AM | $108.10 | Up $0.01 | $108.39 | $107.90 | 1,100 |
| 11:06 AM | $108.10 | Up $0.00 | $108.39 | $107.90 | 0 |
| 10:50 AM | $108.09 | Up $0.05 | $108.09 | $108.09 | 200 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:50 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:49 AM | $108.04 | Up $0.50 | $108.14 | $107.81 | 1,800 |
| 10:47 AM | $107.54 | Down $ -0.11 | $108.02 | $107.54 | 2,600 |
| 10:47 AM | $107.54 | Up $0.00 | $108.02 | $107.54 | 0 |
| 10:41 AM | $107.65 | Down $ -0.08 | $107.65 | $107.65 | 400 |
| 10:41 AM | $107.65 | Up $0.00 | $107.65 | $107.65 | 0 |
| 10:41 AM | $107.65 | Up $0.00 | $107.65 | $107.65 | 0 |
| 10:41 AM | $107.65 | Up $0.00 | $107.65 | $107.65 | 0 |
| 10:41 AM | $107.65 | Up $0.00 | $107.65 | $107.65 | 0 |
| 10:41 AM | $107.65 | Up $0.00 | $107.65 | $107.65 | 0 |
| 10:36 AM | $107.74 | Down $ -0.11 | $107.74 | $107.74 | 500 |
| 10:36 AM | $107.74 | Up $0.00 | $107.74 | $107.74 | 0 |
| 10:36 AM | $107.74 | Up $0.00 | $107.74 | $107.74 | 0 |
| 10:36 AM | $107.74 | Up $0.00 | $107.74 | $107.74 | 0 |
| 10:36 AM | $107.74 | Up $0.00 | $107.74 | $107.74 | 0 |
| 10:35 AM | $107.85 | Up $0.56 | $107.85 | $107.70 | 400 |
| 10:34 AM | $107.29 | Down $ -0.04 | $107.29 | $107.29 | 200 |
| 10:31 AM | $107.33 | Down $ -0.32 | $107.33 | $107.33 | 200 |
| 10:31 AM | $107.33 | Up $0.00 | $107.33 | $107.33 | 0 |
| 10:31 AM | $107.33 | Up $0.00 | $107.33 | $107.33 | 0 |
| 10:23 AM | $107.65 | Up $0.01 | $107.65 | $107.65 | 100 |
| 10:23 AM | $107.65 | Up $0.00 | $107.65 | $107.65 | 0 |
| 10:23 AM | $107.65 | Up $0.00 | $107.65 | $107.65 | 0 |
| 10:23 AM | $107.65 | Up $0.00 | $107.65 | $107.65 | 0 |
| 10:23 AM | $107.65 | Up $0.00 | $107.65 | $107.65 | 0 |
| 10:23 AM | $107.65 | Up $0.00 | $107.65 | $107.65 | 0 |
| 10:23 AM | $107.65 | Up $0.00 | $107.65 | $107.65 | 0 |
| 10:23 AM | $107.65 | Up $0.00 | $107.65 | $107.65 | 0 |
| 10:22 AM | $107.64 | Up $0.26 | $107.64 | $107.60 | 500 |
| 10:19 AM | $107.38 | Down $ -0.11 | $107.38 | $107.38 | 200 |
| 10:19 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 10:19 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 10:18 AM | $107.49 | Up $0.16 | $107.49 | $107.47 | 200 |
| 10:15 AM | $107.33 | Down $ -0.29 | $107.46 | $107.33 | 200 |
| 10:15 AM | $107.33 | Up $0.00 | $107.46 | $107.33 | 0 |
| 10:15 AM | $107.33 | Up $0.00 | $107.46 | $107.33 | 0 |
| 10:13 AM | $107.62 | Up $0.00 | $107.62 | $107.62 | 1,100 |
| 10:13 AM | $107.62 | Up $0.00 | $107.62 | $107.62 | 0 |
| 10:12 AM | $107.62 | Down $ -0.02 | $107.64 | $107.62 | 400 |
| 10:11 AM | $107.64 | Up $0.00 | $107.65 | $107.64 | 900 |
| 10:10 AM | $107.64 | Down $ -0.19 | $108.15 | $107.64 | 2,300 |
| 10:07 AM | $107.83 | Down $ -0.10 | $107.85 | $107.83 | 400 |
| 10:07 AM | $107.83 | Up $0.00 | $107.85 | $107.83 | 0 |
| 10:07 AM | $107.83 | Up $0.00 | $107.85 | $107.83 | 0 |
| 10:06 AM | $107.93 | Up $0.20 | $107.93 | $107.93 | 100 |
| 10:05 AM | $107.73 | Up $0.53 | $107.73 | $107.39 | 400 |
| 10:01 AM | $107.20 | Down $ -0.19 | $107.20 | $107.20 | 100 |
| 10:01 AM | $107.20 | Up $0.00 | $107.20 | $107.20 | 0 |
| 10:01 AM | $107.20 | Up $0.00 | $107.20 | $107.20 | 0 |
| 10:01 AM | $107.20 | Up $0.00 | $107.20 | $107.20 | 0 |
| 09:59 AM | $107.39 | Up $0.34 | $107.40 | $107.28 | 1,300 |
| 09:59 AM | $107.39 | Up $0.00 | $107.40 | $107.28 | 0 |
| 09:56 AM | $107.05 | Up $0.01 | $107.05 | $107.05 | 200 |
| 09:56 AM | $107.05 | Up $0.00 | $107.05 | $107.05 | 0 |
| 09:56 AM | $107.05 | Up $0.00 | $107.05 | $107.05 | 0 |
| 09:55 AM | $107.04 | Down $ -0.23 | $107.04 | $107.04 | 200 |
| 09:53 AM | $107.28 | Down $ -0.38 | $107.28 | $107.18 | 300 |
| 09:53 AM | $107.28 | Up $0.00 | $107.28 | $107.18 | 0 |
| 09:50 AM | $107.66 | Up $0.16 | $107.66 | $107.65 | 400 |
| 09:50 AM | $107.66 | Up $0.00 | $107.66 | $107.65 | 0 |
| 09:50 AM | $107.66 | Up $0.00 | $107.66 | $107.65 | 0 |
| 09:49 AM | $107.50 | Up $0.41 | $107.50 | $106.78 | 2,600 |
| 09:48 AM | $107.09 | Down $ -0.24 | $107.09 | $107.09 | 100 |
| 09:42 AM | $107.33 | Down $ -0.72 | $107.79 | $107.33 | 600 |
| 09:42 AM | $107.33 | Up $0.00 | $107.79 | $107.33 | 0 |
| 09:42 AM | $107.33 | Up $0.00 | $107.79 | $107.33 | 0 |
| 09:42 AM | $107.33 | Up $0.00 | $107.79 | $107.33 | 0 |
| 09:42 AM | $107.33 | Up $0.00 | $107.79 | $107.33 | 0 |
| 09:42 AM | $107.33 | Up $0.00 | $107.79 | $107.33 | 0 |
| 09:41 AM | $108.05 | Up $0.05 | $108.05 | $107.82 | 1,000 |
| 09:40 AM | $108.00 | Down $ -0.02 | $108.01 | $107.78 | 1,200 |
| 09:39 AM | $108.02 | Up $0.98 | $108.04 | $107.62 | 2,700 |
| 09:38 AM | $107.04 | Down $ -0.96 | $107.67 | $107.04 | 2,000 |
| 09:37 AM | $108.00 | Up $1.14 | $108.00 | $107.52 | 1,800 |
| 09:36 AM | $106.87 | Up $0.55 | $106.90 | $106.86 | 700 |
| 09:35 AM | $106.32 | Up $0.53 | $106.32 | $106.32 | 100 |
| 09:32 AM | $105.79 | Down $ -1.13 | $106.07 | $105.79 | 400 |
| 09:32 AM | $105.79 | Up $0.00 | $106.07 | $105.79 | 0 |
| 09:32 AM | $105.79 | Up $0.00 | $106.07 | $105.79 | 0 |
| 09:31 AM | $106.92 | Down $ -0.02 | $107.33 | $106.92 | 300 |
| 09:30 AM | $106.94 | Up $1.99 | $106.94 | $106.89 | 1,000 |
| Previous close | $104.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/08/2026 | $107.68 | $110.12 | $110.16 | $107.59 | 39,100 |
| 05/08/2026 | $104.95 | $105.16 | $105.99 | $104.66 | 47,700 |
| 04/08/2026 | $107.07 | $107.79 | $108.03 | $106.55 | 76,700 |
| 31/07/2026 | $109.00 | $108.54 | $109.34 | $107.98 | 61,600 |
| 30/07/2026 | $106.70 | $105.04 | $107.45 | $104.85 | 136,400 |
| 29/07/2026 | $102.90 | $102.47 | $103.50 | $101.22 | 91,600 |
| 28/07/2026 | $110.68 | $110.74 | $111.24 | $110.00 | 52,000 |
| 27/07/2026 | $113.53 | $114.90 | $114.90 | $113.14 | 48,600 |
| 24/07/2026 | $119.52 | $118.93 | $120.47 | $118.62 | 27,900 |
| 23/07/2026 | $120.46 | $120.15 | $120.60 | $119.57 | 35,500 |
| 22/07/2026 | $120.26 | $120.83 | $120.91 | $120.11 | 20,700 |
| 21/07/2026 | $119.35 | $117.85 | $119.35 | $117.65 | 27,500 |
| 20/07/2026 | $116.00 | $117.26 | $117.48 | $115.59 | 35,000 |
| 17/07/2026 | $117.21 | $115.50 | $117.30 | $115.43 | 30,300 |
| 16/07/2026 | $115.14 | $115.18 | $115.87 | $114.36 | 32,100 |
| 15/07/2026 | $115.02 | $112.83 | $115.22 | $112.49 | 53,800 |
| 14/07/2026 | $116.31 | $115.60 | $116.51 | $115.12 | 56,000 |
| 13/07/2026 | $118.17 | $118.05 | $119.24 | $117.53 | 60,400 |
| 10/07/2026 | $113.70 | $113.25 | $113.79 | $112.55 | 44,100 |
| 09/07/2026 | $114.38 | $113.29 | $114.66 | $112.92 | 47,300 |
| 08/07/2026 | $115.29 | $115.31 | $115.58 | $113.77 | 86,100 |
| 07/07/2026 | $111.37 | $109.38 | $112.24 | $109.16 | 43,800 |
| 06/07/2026 | $107.55 | $108.80 | $108.88 | $106.92 | 55,900 |
| 03/07/2026 | $109.62 | $110.10 | $110.36 | $109.34 | 12,700 |
| 02/07/2026 | $107.20 | $107.44 | $108.28 | $106.28 | 62,100 |
| 30/06/2026 | $108.92 | $109.90 | $110.87 | $108.50 | 54,200 |
| 29/06/2026 | $109.24 | $109.69 | $110.44 | $109.08 | 40,200 |
| 26/06/2026 | $110.18 | $111.47 | $111.47 | $109.40 | 62,000 |
| 25/06/2026 | $112.25 | $112.16 | $112.60 | $111.14 | 24,300 |
| 24/06/2026 | $110.66 | $111.87 | $113.68 | $109.69 | 45,600 |
Graphs are not available, please refer to the detailed table