Find a quote
PRECISION DRILLING CORPORATION
108.76 Up 0.16 (0.15 %)
Delayed : 2026/02/02 17:40:00
- Previous close $108.60
- Opening $105.90
- Today High $109.96
- Today Low $105.90
- Price Bid $107.95
- Price Ask $107.95
- 52 Weeks High $110.43
- 52 Weeks Low $51.38
- Size Bid 1
- Size Ask 8
- Volume 81,214
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $108.76 | Up $0.29 | $108.76 | $108.76 | 1,400 |
| 03:59 PM | $108.47 | Down $ -0.27 | $108.74 | $108.47 | 1,300 |
| 03:58 PM | $108.74 | Up $0.18 | $108.74 | $108.46 | 1,100 |
| 03:57 PM | $108.56 | Down $ -0.04 | $108.61 | $108.48 | 500 |
| 03:56 PM | $108.60 | Up $0.14 | $108.61 | $108.57 | 300 |
| 03:54 PM | $108.46 | Down $ -0.11 | $108.56 | $108.46 | 500 |
| 03:54 PM | $108.46 | Up $0.00 | $108.56 | $108.46 | 0 |
| 03:53 PM | $108.57 | Down $ -0.04 | $108.61 | $108.57 | 300 |
| 03:52 PM | $108.61 | Up $0.05 | $108.61 | $108.61 | 100 |
| 03:51 PM | $108.56 | Up $0.19 | $108.56 | $108.44 | 1,400 |
| 03:50 PM | $108.37 | Down $ -0.08 | $108.68 | $108.37 | 2,000 |
| 03:43 PM | $108.45 | Down $ -0.03 | $108.58 | $108.44 | 400 |
| 03:43 PM | $108.45 | Up $0.00 | $108.58 | $108.44 | 0 |
| 03:43 PM | $108.45 | Up $0.00 | $108.58 | $108.44 | 0 |
| 03:43 PM | $108.45 | Up $0.00 | $108.58 | $108.44 | 0 |
| 03:43 PM | $108.45 | Up $0.00 | $108.58 | $108.44 | 0 |
| 03:43 PM | $108.45 | Up $0.00 | $108.58 | $108.44 | 0 |
| 03:43 PM | $108.45 | Up $0.00 | $108.58 | $108.44 | 0 |
| 03:42 PM | $108.48 | Down $ -0.06 | $108.55 | $108.48 | 700 |
| 03:41 PM | $108.54 | Down $ -0.05 | $108.54 | $108.54 | 100 |
| 03:39 PM | $108.59 | Down $ -0.11 | $108.70 | $108.59 | 1,300 |
| 03:39 PM | $108.59 | Up $0.00 | $108.70 | $108.59 | 0 |
| 03:38 PM | $108.70 | Down $ -0.14 | $108.70 | $108.70 | 200 |
| 03:37 PM | $108.84 | Up $0.15 | $108.84 | $108.84 | 100 |
| 03:34 PM | $108.69 | Down $ -0.23 | $108.73 | $108.69 | 500 |
| 03:34 PM | $108.69 | Up $0.00 | $108.73 | $108.69 | 0 |
| 03:34 PM | $108.69 | Up $0.00 | $108.73 | $108.69 | 0 |
| 03:33 PM | $108.92 | Up $0.02 | $108.92 | $108.92 | 100 |
| 03:31 PM | $108.90 | Up $0.00 | $108.90 | $108.90 | 100 |
| 03:31 PM | $108.90 | Up $0.00 | $108.90 | $108.90 | 0 |
| 03:29 PM | $108.90 | Down $ -0.01 | $108.90 | $108.90 | 100 |
| 03:29 PM | $108.90 | Up $0.00 | $108.90 | $108.90 | 0 |
| 03:28 PM | $108.91 | Up $0.10 | $108.91 | $108.91 | 100 |
| 03:27 PM | $108.81 | Down $ -0.11 | $108.81 | $108.81 | 100 |
| 03:21 PM | $108.92 | Up $0.18 | $108.92 | $108.92 | 100 |
| 03:21 PM | $108.92 | Up $0.00 | $108.92 | $108.92 | 0 |
| 03:21 PM | $108.92 | Up $0.00 | $108.92 | $108.92 | 0 |
| 03:21 PM | $108.92 | Up $0.00 | $108.92 | $108.92 | 0 |
| 03:21 PM | $108.92 | Up $0.00 | $108.92 | $108.92 | 0 |
| 03:21 PM | $108.92 | Up $0.00 | $108.92 | $108.92 | 0 |
| 03:15 PM | $108.74 | Down $ -0.16 | $108.90 | $108.74 | 700 |
| 03:15 PM | $108.74 | Up $0.00 | $108.90 | $108.74 | 0 |
| 03:15 PM | $108.74 | Up $0.00 | $108.90 | $108.74 | 0 |
| 03:15 PM | $108.74 | Up $0.00 | $108.90 | $108.74 | 0 |
| 03:15 PM | $108.74 | Up $0.00 | $108.90 | $108.74 | 0 |
| 03:15 PM | $108.74 | Up $0.00 | $108.90 | $108.74 | 0 |
| 03:12 PM | $108.90 | Up $0.08 | $108.90 | $108.90 | 100 |
| 03:12 PM | $108.90 | Up $0.00 | $108.90 | $108.90 | 0 |
| 03:12 PM | $108.90 | Up $0.00 | $108.90 | $108.90 | 0 |
| 03:11 PM | $108.82 | Down $ -0.41 | $109.07 | $108.79 | 800 |
| 03:10 PM | $109.23 | Up $0.36 | $109.23 | $109.23 | 100 |
| 03:00 PM | $108.87 | Down $ -0.17 | $108.89 | $108.87 | 300 |
| 03:00 PM | $108.87 | Up $0.00 | $108.89 | $108.87 | 0 |
| 03:00 PM | $108.87 | Up $0.00 | $108.89 | $108.87 | 0 |
| 03:00 PM | $108.87 | Up $0.00 | $108.89 | $108.87 | 0 |
| 03:00 PM | $108.87 | Up $0.00 | $108.89 | $108.87 | 0 |
| 03:00 PM | $108.87 | Up $0.00 | $108.89 | $108.87 | 0 |
| 03:00 PM | $108.87 | Up $0.00 | $108.89 | $108.87 | 0 |
| 03:00 PM | $108.87 | Up $0.00 | $108.89 | $108.87 | 0 |
| 03:00 PM | $108.87 | Up $0.00 | $108.89 | $108.87 | 0 |
| 03:00 PM | $108.87 | Up $0.00 | $108.89 | $108.87 | 0 |
| 02:59 PM | $109.04 | Down $ -0.48 | $109.43 | $109.04 | 2,800 |
| 02:58 PM | $109.52 | Up $0.05 | $109.58 | $109.33 | 1,400 |
| 02:57 PM | $109.47 | Up $0.03 | $109.47 | $109.17 | 1,300 |
| 02:54 PM | $109.44 | Up $0.15 | $109.44 | $109.44 | 200 |
| 02:54 PM | $109.44 | Up $0.00 | $109.44 | $109.44 | 0 |
| 02:54 PM | $109.44 | Up $0.00 | $109.44 | $109.44 | 0 |
| 02:53 PM | $109.29 | Up $0.02 | $109.29 | $109.29 | 200 |
| 02:52 PM | $109.27 | Up $0.20 | $109.27 | $109.27 | 100 |
| 02:45 PM | $109.07 | Up $0.18 | $109.08 | $109.07 | 500 |
| 02:45 PM | $109.07 | Up $0.00 | $109.08 | $109.07 | 0 |
| 02:45 PM | $109.07 | Up $0.00 | $109.08 | $109.07 | 0 |
| 02:45 PM | $109.07 | Up $0.00 | $109.08 | $109.07 | 0 |
| 02:45 PM | $109.07 | Up $0.00 | $109.08 | $109.07 | 0 |
| 02:45 PM | $109.07 | Up $0.00 | $109.08 | $109.07 | 0 |
| 02:45 PM | $109.07 | Up $0.00 | $109.08 | $109.07 | 0 |
| 02:39 PM | $108.89 | Up $0.13 | $108.89 | $108.89 | 300 |
| 02:39 PM | $108.89 | Up $0.00 | $108.89 | $108.89 | 0 |
| 02:39 PM | $108.89 | Up $0.00 | $108.89 | $108.89 | 0 |
| 02:39 PM | $108.89 | Up $0.00 | $108.89 | $108.89 | 0 |
| 02:39 PM | $108.89 | Up $0.00 | $108.89 | $108.89 | 0 |
| 02:39 PM | $108.89 | Up $0.00 | $108.89 | $108.89 | 0 |
| 02:35 PM | $108.76 | Down $ -0.01 | $108.76 | $108.76 | 500 |
| 02:35 PM | $108.76 | Up $0.00 | $108.76 | $108.76 | 0 |
| 02:35 PM | $108.76 | Up $0.00 | $108.76 | $108.76 | 0 |
| 02:35 PM | $108.76 | Up $0.00 | $108.76 | $108.76 | 0 |
| 02:34 PM | $108.77 | Down $ -0.10 | $108.77 | $108.77 | 300 |
| 02:32 PM | $108.87 | Down $ -0.11 | $108.96 | $108.87 | 300 |
| 02:32 PM | $108.87 | Up $0.00 | $108.96 | $108.87 | 0 |
| 02:31 PM | $108.98 | Down $ -0.13 | $108.98 | $108.98 | 200 |
| 02:30 PM | $109.11 | Down $ -0.17 | $109.17 | $109.11 | 500 |
| 02:29 PM | $109.29 | Up $0.08 | $109.35 | $109.29 | 1,000 |
| 02:28 PM | $109.21 | Up $0.32 | $109.21 | $109.20 | 1,200 |
| 02:17 PM | $108.89 | Down $ -0.25 | $109.14 | $108.89 | 400 |
| 02:17 PM | $108.89 | Up $0.00 | $109.14 | $108.89 | 0 |
| 02:17 PM | $108.89 | Up $0.00 | $109.14 | $108.89 | 0 |
| 02:17 PM | $108.89 | Up $0.00 | $109.14 | $108.89 | 0 |
| 02:17 PM | $108.89 | Up $0.00 | $109.14 | $108.89 | 0 |
| 02:17 PM | $108.89 | Up $0.00 | $109.14 | $108.89 | 0 |
| 02:17 PM | $108.89 | Up $0.00 | $109.14 | $108.89 | 0 |
| 02:17 PM | $108.89 | Up $0.00 | $109.14 | $108.89 | 0 |
| 02:17 PM | $108.89 | Up $0.00 | $109.14 | $108.89 | 0 |
| 02:17 PM | $108.89 | Up $0.00 | $109.14 | $108.89 | 0 |
| 02:17 PM | $108.89 | Up $0.00 | $109.14 | $108.89 | 0 |
| 02:15 PM | $109.14 | Down $ -0.12 | $109.26 | $109.14 | 700 |
| 02:15 PM | $109.14 | Up $0.00 | $109.26 | $109.14 | 0 |
| 02:14 PM | $109.26 | Down $ -0.23 | $109.66 | $109.26 | 1,300 |
| 02:12 PM | $109.49 | Down $ -0.37 | $109.96 | $109.49 | 1,800 |
| 02:12 PM | $109.49 | Up $0.00 | $109.96 | $109.49 | 0 |
| 02:05 PM | $109.86 | Up $0.26 | $109.86 | $109.78 | 500 |
| 02:05 PM | $109.86 | Up $0.00 | $109.86 | $109.78 | 0 |
| 02:05 PM | $109.86 | Up $0.00 | $109.86 | $109.78 | 0 |
| 02:05 PM | $109.86 | Up $0.00 | $109.86 | $109.78 | 0 |
| 02:05 PM | $109.86 | Up $0.00 | $109.86 | $109.78 | 0 |
| 02:05 PM | $109.86 | Up $0.00 | $109.86 | $109.78 | 0 |
| 02:05 PM | $109.86 | Up $0.00 | $109.86 | $109.78 | 0 |
| 02:02 PM | $109.60 | Up $0.00 | $109.60 | $109.60 | 400 |
| 02:02 PM | $109.60 | Up $0.00 | $109.60 | $109.60 | 0 |
| 02:02 PM | $109.60 | Up $0.00 | $109.60 | $109.60 | 0 |
| 02:01 PM | $109.60 | Down $ -0.04 | $109.78 | $109.56 | 1,700 |
| 02:00 PM | $109.64 | Up $0.06 | $109.64 | $109.63 | 300 |
| 01:59 PM | $109.58 | Up $0.00 | $109.63 | $109.58 | 1,100 |
| 01:52 PM | $109.58 | Up $0.08 | $109.58 | $109.58 | 200 |
| 01:52 PM | $109.58 | Up $0.00 | $109.58 | $109.58 | 0 |
| 01:52 PM | $109.58 | Up $0.00 | $109.58 | $109.58 | 0 |
| 01:52 PM | $109.58 | Up $0.00 | $109.58 | $109.58 | 0 |
| 01:52 PM | $109.58 | Up $0.00 | $109.58 | $109.58 | 0 |
| 01:52 PM | $109.58 | Up $0.00 | $109.58 | $109.58 | 0 |
| 01:52 PM | $109.58 | Up $0.00 | $109.58 | $109.58 | 0 |
| 01:50 PM | $109.50 | Up $0.02 | $109.72 | $109.48 | 2,100 |
| 01:50 PM | $109.50 | Up $0.00 | $109.72 | $109.48 | 0 |
| 01:49 PM | $109.48 | Up $0.07 | $109.48 | $109.48 | 100 |
| 01:48 PM | $109.41 | Up $0.16 | $109.41 | $109.29 | 600 |
| 01:46 PM | $109.25 | Up $0.03 | $109.25 | $109.23 | 500 |
| 01:46 PM | $109.25 | Up $0.00 | $109.25 | $109.23 | 0 |
| 01:44 PM | $109.22 | Up $0.05 | $109.23 | $109.22 | 300 |
| 01:44 PM | $109.22 | Up $0.00 | $109.23 | $109.22 | 0 |
| 01:42 PM | $109.17 | Up $0.01 | $109.19 | $109.17 | 300 |
| 01:42 PM | $109.17 | Up $0.00 | $109.19 | $109.17 | 0 |
| 01:37 PM | $109.16 | Up $0.16 | $109.16 | $109.16 | 100 |
| 01:37 PM | $109.16 | Up $0.00 | $109.16 | $109.16 | 0 |
| 01:37 PM | $109.16 | Up $0.00 | $109.16 | $109.16 | 0 |
| 01:37 PM | $109.16 | Up $0.00 | $109.16 | $109.16 | 0 |
| 01:37 PM | $109.16 | Up $0.00 | $109.16 | $109.16 | 0 |
| 01:35 PM | $109.00 | Up $0.07 | $109.00 | $109.00 | 700 |
| 01:35 PM | $109.00 | Up $0.00 | $109.00 | $109.00 | 0 |
| 01:30 PM | $108.93 | Up $0.13 | $108.96 | $108.93 | 800 |
| 01:30 PM | $108.93 | Up $0.00 | $108.96 | $108.93 | 0 |
| 01:30 PM | $108.93 | Up $0.00 | $108.96 | $108.93 | 0 |
| 01:30 PM | $108.93 | Up $0.00 | $108.96 | $108.93 | 0 |
| 01:30 PM | $108.93 | Up $0.00 | $108.96 | $108.93 | 0 |
| 01:29 PM | $108.80 | Down $ -0.13 | $108.80 | $108.80 | 100 |
| 01:28 PM | $108.93 | Up $0.03 | $108.93 | $108.93 | 100 |
| 01:27 PM | $108.90 | Up $0.00 | $108.92 | $108.90 | 900 |
| 01:22 PM | $108.90 | Up $0.06 | $108.90 | $108.90 | 100 |
| 01:22 PM | $108.90 | Up $0.00 | $108.90 | $108.90 | 0 |
| 01:22 PM | $108.90 | Up $0.00 | $108.90 | $108.90 | 0 |
| 01:22 PM | $108.90 | Up $0.00 | $108.90 | $108.90 | 0 |
| 01:22 PM | $108.90 | Up $0.00 | $108.90 | $108.90 | 0 |
| 01:10 PM | $108.84 | Up $0.14 | $108.84 | $108.76 | 200 |
| 01:10 PM | $108.84 | Up $0.00 | $108.84 | $108.76 | 0 |
| 01:10 PM | $108.84 | Up $0.00 | $108.84 | $108.76 | 0 |
| 01:10 PM | $108.84 | Up $0.00 | $108.84 | $108.76 | 0 |
| 01:10 PM | $108.84 | Up $0.00 | $108.84 | $108.76 | 0 |
| 01:10 PM | $108.84 | Up $0.00 | $108.84 | $108.76 | 0 |
| 01:10 PM | $108.84 | Up $0.00 | $108.84 | $108.76 | 0 |
| 01:10 PM | $108.84 | Up $0.00 | $108.84 | $108.76 | 0 |
| 01:10 PM | $108.84 | Up $0.00 | $108.84 | $108.76 | 0 |
| 01:10 PM | $108.84 | Up $0.00 | $108.84 | $108.76 | 0 |
| 01:10 PM | $108.84 | Up $0.00 | $108.84 | $108.76 | 0 |
| 01:10 PM | $108.84 | Up $0.00 | $108.84 | $108.76 | 0 |
| 01:09 PM | $108.70 | Up $0.07 | $108.70 | $108.70 | 100 |
| 01:07 PM | $108.63 | Up $0.00 | $108.63 | $108.60 | 600 |
| 01:07 PM | $108.63 | Up $0.00 | $108.63 | $108.60 | 0 |
| 12:58 PM | $108.63 | Up $0.15 | $108.63 | $108.63 | 200 |
| 12:58 PM | $108.63 | Up $0.00 | $108.63 | $108.63 | 0 |
| 12:58 PM | $108.63 | Up $0.00 | $108.63 | $108.63 | 0 |
| 12:58 PM | $108.63 | Up $0.00 | $108.63 | $108.63 | 0 |
| 12:58 PM | $108.63 | Up $0.00 | $108.63 | $108.63 | 0 |
| 12:58 PM | $108.63 | Up $0.00 | $108.63 | $108.63 | 0 |
| 12:58 PM | $108.63 | Up $0.00 | $108.63 | $108.63 | 0 |
| 12:58 PM | $108.63 | Up $0.00 | $108.63 | $108.63 | 0 |
| 12:58 PM | $108.63 | Up $0.00 | $108.63 | $108.63 | 0 |
| 12:49 PM | $108.48 | Up $0.03 | $108.50 | $108.40 | 1,500 |
| 12:49 PM | $108.48 | Up $0.00 | $108.50 | $108.40 | 0 |
| 12:49 PM | $108.48 | Up $0.00 | $108.50 | $108.40 | 0 |
| 12:49 PM | $108.48 | Up $0.00 | $108.50 | $108.40 | 0 |
| 12:49 PM | $108.48 | Up $0.00 | $108.50 | $108.40 | 0 |
| 12:49 PM | $108.48 | Up $0.00 | $108.50 | $108.40 | 0 |
| 12:49 PM | $108.48 | Up $0.00 | $108.50 | $108.40 | 0 |
| 12:49 PM | $108.48 | Up $0.00 | $108.50 | $108.40 | 0 |
| 12:49 PM | $108.48 | Up $0.00 | $108.50 | $108.40 | 0 |
| 12:46 PM | $108.45 | Down $ -0.02 | $108.45 | $108.45 | 100 |
| 12:46 PM | $108.45 | Up $0.00 | $108.45 | $108.45 | 0 |
| 12:46 PM | $108.45 | Up $0.00 | $108.45 | $108.45 | 0 |
| 12:39 PM | $108.47 | Up $0.09 | $108.47 | $108.46 | 200 |
| 12:39 PM | $108.47 | Up $0.00 | $108.47 | $108.46 | 0 |
| 12:39 PM | $108.47 | Up $0.00 | $108.47 | $108.46 | 0 |
| 12:39 PM | $108.47 | Up $0.00 | $108.47 | $108.46 | 0 |
| 12:39 PM | $108.47 | Up $0.00 | $108.47 | $108.46 | 0 |
| 12:39 PM | $108.47 | Up $0.00 | $108.47 | $108.46 | 0 |
| 12:39 PM | $108.47 | Up $0.00 | $108.47 | $108.46 | 0 |
| 12:35 PM | $108.38 | Up $0.47 | $108.38 | $107.94 | 2,800 |
| 12:35 PM | $108.38 | Up $0.00 | $108.38 | $107.94 | 0 |
| 12:35 PM | $108.38 | Up $0.00 | $108.38 | $107.94 | 0 |
| 12:35 PM | $108.38 | Up $0.00 | $108.38 | $107.94 | 0 |
| 12:30 PM | $107.91 | Down $ -0.18 | $108.11 | $107.91 | 700 |
| 12:30 PM | $107.91 | Up $0.00 | $108.11 | $107.91 | 0 |
| 12:30 PM | $107.91 | Up $0.00 | $108.11 | $107.91 | 0 |
| 12:30 PM | $107.91 | Up $0.00 | $108.11 | $107.91 | 0 |
| 12:30 PM | $107.91 | Up $0.00 | $108.11 | $107.91 | 0 |
| 12:20 PM | $108.09 | Up $0.03 | $108.09 | $108.00 | 300 |
| 12:20 PM | $108.09 | Up $0.00 | $108.09 | $108.00 | 0 |
| 12:20 PM | $108.09 | Up $0.00 | $108.09 | $108.00 | 0 |
| 12:20 PM | $108.09 | Up $0.00 | $108.09 | $108.00 | 0 |
| 12:20 PM | $108.09 | Up $0.00 | $108.09 | $108.00 | 0 |
| 12:20 PM | $108.09 | Up $0.00 | $108.09 | $108.00 | 0 |
| 12:20 PM | $108.09 | Up $0.00 | $108.09 | $108.00 | 0 |
| 12:20 PM | $108.09 | Up $0.00 | $108.09 | $108.00 | 0 |
| 12:20 PM | $108.09 | Up $0.00 | $108.09 | $108.00 | 0 |
| 12:20 PM | $108.09 | Up $0.00 | $108.09 | $108.00 | 0 |
| 12:18 PM | $108.06 | Up $0.05 | $108.06 | $108.06 | 300 |
| 12:18 PM | $108.06 | Up $0.00 | $108.06 | $108.06 | 0 |
| 12:17 PM | $108.01 | Up $0.10 | $108.01 | $108.01 | 100 |
| 12:14 PM | $107.91 | Up $0.06 | $107.91 | $107.85 | 800 |
| 12:14 PM | $107.91 | Up $0.00 | $107.91 | $107.85 | 0 |
| 12:14 PM | $107.91 | Up $0.00 | $107.91 | $107.85 | 0 |
| 12:08 PM | $107.85 | Up $0.08 | $107.85 | $107.83 | 200 |
| 12:08 PM | $107.85 | Up $0.00 | $107.85 | $107.83 | 0 |
| 12:08 PM | $107.85 | Up $0.00 | $107.85 | $107.83 | 0 |
| 12:08 PM | $107.85 | Up $0.00 | $107.85 | $107.83 | 0 |
| 12:08 PM | $107.85 | Up $0.00 | $107.85 | $107.83 | 0 |
| 12:08 PM | $107.85 | Up $0.00 | $107.85 | $107.83 | 0 |
| 12:07 PM | $107.77 | Down $ -0.07 | $107.77 | $107.77 | 100 |
| 12:03 PM | $107.84 | Up $0.23 | $107.85 | $107.78 | 1,100 |
| 12:03 PM | $107.84 | Up $0.00 | $107.85 | $107.78 | 0 |
| 12:03 PM | $107.84 | Up $0.00 | $107.85 | $107.78 | 0 |
| 12:03 PM | $107.84 | Up $0.00 | $107.85 | $107.78 | 0 |
| 11:58 AM | $107.61 | Down $ -0.05 | $107.61 | $107.51 | 400 |
| 11:58 AM | $107.61 | Up $0.00 | $107.61 | $107.51 | 0 |
| 11:58 AM | $107.61 | Up $0.00 | $107.61 | $107.51 | 0 |
| 11:58 AM | $107.61 | Up $0.00 | $107.61 | $107.51 | 0 |
| 11:58 AM | $107.61 | Up $0.00 | $107.61 | $107.51 | 0 |
| 11:55 AM | $107.65 | Up $0.02 | $107.65 | $107.65 | 500 |
| 11:55 AM | $107.65 | Up $0.00 | $107.65 | $107.65 | 0 |
| 11:55 AM | $107.65 | Up $0.00 | $107.65 | $107.65 | 0 |
| 11:54 AM | $107.63 | Up $0.15 | $107.63 | $107.63 | 200 |
| 11:52 AM | $107.48 | Down $ -0.04 | $107.48 | $107.46 | 600 |
| 11:52 AM | $107.48 | Up $0.00 | $107.48 | $107.46 | 0 |
| 11:51 AM | $107.52 | Down $ -0.01 | $107.53 | $107.52 | 200 |
| 11:50 AM | $107.53 | Down $ -0.20 | $107.67 | $107.53 | 300 |
| 11:47 AM | $107.73 | Up $0.11 | $107.73 | $107.73 | 200 |
| 11:47 AM | $107.73 | Up $0.00 | $107.73 | $107.73 | 0 |
| 11:47 AM | $107.73 | Up $0.00 | $107.73 | $107.73 | 0 |
| 11:43 AM | $107.62 | Up $0.06 | $107.63 | $107.62 | 300 |
| 11:43 AM | $107.62 | Up $0.00 | $107.63 | $107.62 | 0 |
| 11:43 AM | $107.62 | Up $0.00 | $107.63 | $107.62 | 0 |
| 11:43 AM | $107.62 | Up $0.00 | $107.63 | $107.62 | 0 |
| 11:42 AM | $107.56 | Up $0.40 | $107.56 | $107.50 | 700 |
| 11:37 AM | $107.16 | Down $ -0.34 | $107.41 | $107.16 | 500 |
| 11:37 AM | $107.16 | Up $0.00 | $107.41 | $107.16 | 0 |
| 11:37 AM | $107.16 | Up $0.00 | $107.41 | $107.16 | 0 |
| 11:37 AM | $107.16 | Up $0.00 | $107.41 | $107.16 | 0 |
| 11:37 AM | $107.16 | Up $0.00 | $107.41 | $107.16 | 0 |
| 11:32 AM | $107.50 | Down $ -0.30 | $107.55 | $107.50 | 500 |
| 11:32 AM | $107.50 | Up $0.00 | $107.55 | $107.50 | 0 |
| 11:32 AM | $107.50 | Up $0.00 | $107.55 | $107.50 | 0 |
| 11:32 AM | $107.50 | Up $0.00 | $107.55 | $107.50 | 0 |
| 11:32 AM | $107.50 | Up $0.00 | $107.55 | $107.50 | 0 |
| 11:28 AM | $107.80 | Up $0.45 | $107.80 | $107.61 | 800 |
| 11:28 AM | $107.80 | Up $0.00 | $107.80 | $107.61 | 0 |
| 11:28 AM | $107.80 | Up $0.00 | $107.80 | $107.61 | 0 |
| 11:28 AM | $107.80 | Up $0.00 | $107.80 | $107.61 | 0 |
| 11:27 AM | $107.35 | Down $ -0.18 | $107.45 | $107.35 | 300 |
| 11:23 AM | $107.53 | Down $ -0.07 | $107.53 | $107.45 | 200 |
| 11:23 AM | $107.53 | Up $0.00 | $107.53 | $107.45 | 0 |
| 11:23 AM | $107.53 | Up $0.00 | $107.53 | $107.45 | 0 |
| 11:23 AM | $107.53 | Up $0.00 | $107.53 | $107.45 | 0 |
| 11:20 AM | $107.60 | Down $ -0.07 | $107.67 | $107.60 | 400 |
| 11:20 AM | $107.60 | Up $0.00 | $107.67 | $107.60 | 0 |
| 11:20 AM | $107.60 | Up $0.00 | $107.67 | $107.60 | 0 |
| 11:16 AM | $107.67 | Down $ -0.06 | $107.67 | $107.67 | 100 |
| 11:16 AM | $107.67 | Up $0.00 | $107.67 | $107.67 | 0 |
| 11:16 AM | $107.67 | Up $0.00 | $107.67 | $107.67 | 0 |
| 11:16 AM | $107.67 | Up $0.00 | $107.67 | $107.67 | 0 |
| 11:15 AM | $107.73 | Down $ -0.31 | $107.94 | $107.73 | 1,000 |
| 11:11 AM | $108.04 | Up $0.30 | $108.04 | $108.04 | 100 |
| 11:11 AM | $108.04 | Up $0.00 | $108.04 | $108.04 | 0 |
| 11:11 AM | $108.04 | Up $0.00 | $108.04 | $108.04 | 0 |
| 11:11 AM | $108.04 | Up $0.00 | $108.04 | $108.04 | 0 |
| 11:06 AM | $107.74 | Down $ -0.07 | $107.74 | $107.74 | 100 |
| 11:06 AM | $107.74 | Up $0.00 | $107.74 | $107.74 | 0 |
| 11:06 AM | $107.74 | Up $0.00 | $107.74 | $107.74 | 0 |
| 11:06 AM | $107.74 | Up $0.00 | $107.74 | $107.74 | 0 |
| 11:06 AM | $107.74 | Up $0.00 | $107.74 | $107.74 | 0 |
| 11:05 AM | $107.81 | Down $ -0.02 | $107.81 | $107.81 | 200 |
| 11:00 AM | $107.83 | Down $ -0.09 | $107.92 | $107.83 | 400 |
| 11:00 AM | $107.83 | Up $0.00 | $107.92 | $107.83 | 0 |
| 11:00 AM | $107.83 | Up $0.00 | $107.92 | $107.83 | 0 |
| 11:00 AM | $107.83 | Up $0.00 | $107.92 | $107.83 | 0 |
| 11:00 AM | $107.83 | Up $0.00 | $107.92 | $107.83 | 0 |
| 10:57 AM | $107.92 | Down $ -0.32 | $108.09 | $107.92 | 2,700 |
| 10:57 AM | $107.92 | Up $0.00 | $108.09 | $107.92 | 0 |
| 10:57 AM | $107.92 | Up $0.00 | $108.09 | $107.92 | 0 |
| 10:56 AM | $108.24 | Up $0.21 | $108.24 | $108.24 | 100 |
| 10:48 AM | $108.03 | Down $ -0.08 | $108.12 | $108.03 | 200 |
| 10:48 AM | $108.03 | Up $0.00 | $108.12 | $108.03 | 0 |
| 10:48 AM | $108.03 | Up $0.00 | $108.12 | $108.03 | 0 |
| 10:48 AM | $108.03 | Up $0.00 | $108.12 | $108.03 | 0 |
| 10:48 AM | $108.03 | Up $0.00 | $108.12 | $108.03 | 0 |
| 10:48 AM | $108.03 | Up $0.00 | $108.12 | $108.03 | 0 |
| 10:48 AM | $108.03 | Up $0.00 | $108.12 | $108.03 | 0 |
| 10:48 AM | $108.03 | Up $0.00 | $108.12 | $108.03 | 0 |
| 10:47 AM | $108.11 | Down $ -0.02 | $108.12 | $108.11 | 200 |
| 10:43 AM | $108.13 | Down $ -0.11 | $108.19 | $108.13 | 500 |
| 10:43 AM | $108.13 | Up $0.00 | $108.19 | $108.13 | 0 |
| 10:43 AM | $108.13 | Up $0.00 | $108.19 | $108.13 | 0 |
| 10:43 AM | $108.13 | Up $0.00 | $108.19 | $108.13 | 0 |
| 10:36 AM | $108.24 | Up $0.10 | $108.25 | $108.24 | 400 |
| 10:36 AM | $108.24 | Up $0.00 | $108.25 | $108.24 | 0 |
| 10:36 AM | $108.24 | Up $0.00 | $108.25 | $108.24 | 0 |
| 10:36 AM | $108.24 | Up $0.00 | $108.25 | $108.24 | 0 |
| 10:36 AM | $108.24 | Up $0.00 | $108.25 | $108.24 | 0 |
| 10:36 AM | $108.24 | Up $0.00 | $108.25 | $108.24 | 0 |
| 10:36 AM | $108.24 | Up $0.00 | $108.25 | $108.24 | 0 |
| 10:35 AM | $108.14 | Up $0.21 | $108.14 | $108.03 | 400 |
| 10:33 AM | $107.93 | Up $0.44 | $107.93 | $107.75 | 1,100 |
| 10:33 AM | $107.93 | Up $0.00 | $107.93 | $107.75 | 0 |
| 10:28 AM | $107.50 | Down $ -0.23 | $107.68 | $107.45 | 800 |
| 10:28 AM | $107.50 | Up $0.00 | $107.68 | $107.45 | 0 |
| 10:28 AM | $107.50 | Up $0.00 | $107.68 | $107.45 | 0 |
| 10:28 AM | $107.50 | Up $0.00 | $107.68 | $107.45 | 0 |
| 10:28 AM | $107.50 | Up $0.00 | $107.68 | $107.45 | 0 |
| 10:25 AM | $107.73 | Down $ -0.29 | $108.07 | $107.73 | 1,100 |
| 10:25 AM | $107.73 | Up $0.00 | $108.07 | $107.73 | 0 |
| 10:25 AM | $107.73 | Up $0.00 | $108.07 | $107.73 | 0 |
| 10:16 AM | $108.02 | Down $ -0.17 | $108.13 | $108.02 | 1,000 |
| 10:16 AM | $108.02 | Up $0.00 | $108.13 | $108.02 | 0 |
| 10:16 AM | $108.02 | Up $0.00 | $108.13 | $108.02 | 0 |
| 10:16 AM | $108.02 | Up $0.00 | $108.13 | $108.02 | 0 |
| 10:16 AM | $108.02 | Up $0.00 | $108.13 | $108.02 | 0 |
| 10:16 AM | $108.02 | Up $0.00 | $108.13 | $108.02 | 0 |
| 10:16 AM | $108.02 | Up $0.00 | $108.13 | $108.02 | 0 |
| 10:16 AM | $108.02 | Up $0.00 | $108.13 | $108.02 | 0 |
| 10:16 AM | $108.02 | Up $0.00 | $108.13 | $108.02 | 0 |
| 10:15 AM | $108.19 | Down $ -0.11 | $108.20 | $108.19 | 300 |
| 10:11 AM | $108.30 | Up $0.19 | $108.30 | $108.12 | 400 |
| 10:11 AM | $108.30 | Up $0.00 | $108.30 | $108.12 | 0 |
| 10:11 AM | $108.30 | Up $0.00 | $108.30 | $108.12 | 0 |
| 10:11 AM | $108.30 | Up $0.00 | $108.30 | $108.12 | 0 |
| 10:10 AM | $108.11 | Up $0.91 | $108.11 | $108.00 | 400 |
| 10:03 AM | $107.20 | Up $0.45 | $107.20 | $107.10 | 300 |
| 10:03 AM | $107.20 | Up $0.00 | $107.20 | $107.10 | 0 |
| 10:03 AM | $107.20 | Up $0.00 | $107.20 | $107.10 | 0 |
| 10:03 AM | $107.20 | Up $0.00 | $107.20 | $107.10 | 0 |
| 10:03 AM | $107.20 | Up $0.00 | $107.20 | $107.10 | 0 |
| 10:03 AM | $107.20 | Up $0.00 | $107.20 | $107.10 | 0 |
| 10:03 AM | $107.20 | Up $0.00 | $107.20 | $107.10 | 0 |
| 10:01 AM | $106.75 | Down $ -0.06 | $106.76 | $106.75 | 300 |
| 10:01 AM | $106.75 | Up $0.00 | $106.76 | $106.75 | 0 |
| 09:58 AM | $106.81 | Up $0.08 | $106.81 | $106.56 | 300 |
| 09:58 AM | $106.81 | Up $0.00 | $106.81 | $106.56 | 0 |
| 09:58 AM | $106.81 | Up $0.00 | $106.81 | $106.56 | 0 |
| 09:57 AM | $106.73 | Down $ -0.17 | $106.78 | $106.73 | 500 |
| 09:56 AM | $106.90 | Down $ -0.15 | $106.91 | $106.85 | 900 |
| 09:54 AM | $107.05 | Up $0.04 | $107.33 | $107.05 | 1,100 |
| 09:54 AM | $107.05 | Up $0.00 | $107.33 | $107.05 | 0 |
| 09:49 AM | $107.01 | Down $ -0.26 | $107.28 | $107.01 | 1,300 |
| 09:49 AM | $107.01 | Up $0.00 | $107.28 | $107.01 | 0 |
| 09:49 AM | $107.01 | Up $0.00 | $107.28 | $107.01 | 0 |
| 09:49 AM | $107.01 | Up $0.00 | $107.28 | $107.01 | 0 |
| 09:49 AM | $107.01 | Up $0.00 | $107.28 | $107.01 | 0 |
| 09:48 AM | $107.27 | Down $ -0.15 | $107.30 | $107.27 | 1,000 |
| 09:44 AM | $107.42 | Up $0.24 | $107.43 | $107.42 | 200 |
| 09:44 AM | $107.42 | Up $0.00 | $107.43 | $107.42 | 0 |
| 09:44 AM | $107.42 | Up $0.00 | $107.43 | $107.42 | 0 |
| 09:44 AM | $107.42 | Up $0.00 | $107.43 | $107.42 | 0 |
| 09:43 AM | $107.18 | Up $0.47 | $107.19 | $106.98 | 300 |
| 09:37 AM | $106.71 | Up $0.58 | $107.45 | $106.10 | 500 |
| 09:37 AM | $106.71 | Up $0.00 | $107.45 | $106.10 | 0 |
| 09:37 AM | $106.71 | Up $0.00 | $107.45 | $106.10 | 0 |
| 09:37 AM | $106.71 | Up $0.00 | $107.45 | $106.10 | 0 |
| 09:37 AM | $106.71 | Up $0.00 | $107.45 | $106.10 | 0 |
| 09:37 AM | $106.71 | Up $0.00 | $107.45 | $106.10 | 0 |
| 09:30 AM | $106.13 | Down $ -2.47 | $106.13 | $105.90 | 5,100 |
| 09:30 AM | $106.13 | Up $0.00 | $106.13 | $105.90 | 0 |
| 09:30 AM | $106.13 | Up $0.00 | $106.13 | $105.90 | 0 |
| 09:30 AM | $106.13 | Up $0.00 | $106.13 | $105.90 | 0 |
| 09:30 AM | $106.13 | Up $0.00 | $106.13 | $105.90 | 0 |
| 09:30 AM | $106.13 | Up $0.00 | $106.13 | $105.90 | 0 |
| 09:30 AM | $106.13 | Up $0.00 | $106.13 | $105.90 | 0 |
| Previous close | $108.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/02/2026 | $108.76 | $107.78 | $109.96 | $107.77 | 50,000 |
| 30/01/2026 | $108.60 | $108.06 | $108.97 | $106.76 | 58,100 |
| 29/01/2026 | $109.89 | $109.15 | $110.24 | $108.52 | 64,800 |
| 28/01/2026 | $106.71 | $106.50 | $107.98 | $105.87 | 58,400 |
| 27/01/2026 | $107.10 | $107.95 | $108.04 | $106.56 | 45,000 |
| 26/01/2026 | $107.03 | $106.75 | $107.15 | $106.34 | 17,900 |
| 23/01/2026 | $104.89 | $106.19 | $106.27 | $104.56 | 114,900 |
| 22/01/2026 | $104.66 | $104.43 | $104.67 | $103.73 | 41,000 |
| 21/01/2026 | $106.01 | $104.76 | $106.57 | $104.32 | 84,100 |
| 20/01/2026 | $102.22 | $102.39 | $103.07 | $101.74 | 42,600 |
| 19/01/2026 | $103.00 | $102.75 | $103.24 | $102.64 | 13,100 |
| 16/01/2026 | $102.89 | $102.56 | $103.46 | $101.81 | 28,900 |
| 15/01/2026 | $103.36 | $103.51 | $103.79 | $102.17 | 42,400 |
| 14/01/2026 | $103.95 | $104.85 | $106.19 | $103.41 | 83,600 |
| 13/01/2026 | $102.16 | $100.69 | $104.14 | $100.66 | 64,200 |
| 12/01/2026 | $98.93 | $98.52 | $99.08 | $98.16 | 29,700 |
| 09/01/2026 | $99.20 | $99.70 | $99.81 | $98.67 | 27,900 |
| 08/01/2026 | $100.04 | $98.74 | $101.69 | $98.74 | 61,100 |
| 07/01/2026 | $97.60 | $98.90 | $98.90 | $96.95 | 57,400 |
| 06/01/2026 | $98.96 | $100.29 | $100.29 | $98.23 | 62,700 |
| 05/01/2026 | $98.67 | $99.90 | $100.09 | $98.65 | 47,200 |
| 02/01/2026 | $101.05 | $99.43 | $102.09 | $99.41 | 52,300 |
| 31/12/2025 | $98.49 | $98.26 | $98.60 | $98.04 | 20,300 |
| 30/12/2025 | $98.66 | $98.65 | $99.01 | $98.36 | 54,900 |
| 29/12/2025 | $96.55 | $97.34 | $97.52 | $96.55 | 46,600 |
| 24/12/2025 | $95.42 | $95.22 | $95.95 | $95.22 | 10,100 |
| 23/12/2025 | $94.66 | $92.98 | $94.99 | $92.98 | 39,100 |
| 22/12/2025 | $93.79 | $94.28 | $94.63 | $93.55 | 52,200 |
| 19/12/2025 | $96.28 | $96.60 | $97.50 | $96.16 | 186,000 |
| 18/12/2025 | $95.28 | $94.67 | $95.57 | $94.58 | 69,300 |
Graphs are not available, please refer to the detailed table