Find a quote
PRECISION DRILLING CORPORATION
81.68 Up 0.70 (0.86 %)
Delayed : 2025/10/30 04:14:12
- Previous close $80.98
- Opening $80.98
- Today High $82.30
- Today Low $80.76
- Price Bid $81.00
- Price Ask $81.00
- 52 Weeks High $96.91
- 52 Weeks Low $51.38
- Size Bid 1
- Size Ask 1
- Volume 110,148
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.68 | Up $0.08 | $81.68 | $81.68 | 4,700 |
| 03:59 PM | $81.60 | Up $0.10 | $81.66 | $81.45 | 4,200 |
| 03:58 PM | $81.50 | Up $0.16 | $81.50 | $81.32 | 7,300 |
| 03:57 PM | $81.34 | Down $ -0.23 | $81.52 | $81.33 | 3,600 |
| 03:56 PM | $81.57 | Up $0.01 | $81.63 | $81.57 | 2,200 |
| 03:55 PM | $81.56 | Down $ -0.01 | $81.59 | $81.53 | 1,300 |
| 03:54 PM | $81.57 | Up $0.06 | $81.57 | $81.56 | 1,600 |
| 03:53 PM | $81.51 | Down $ -0.05 | $81.56 | $81.51 | 600 |
| 03:52 PM | $81.56 | Down $ -0.08 | $81.63 | $81.56 | 1,600 |
| 03:51 PM | $81.64 | Down $ -0.03 | $81.64 | $81.63 | 300 |
| 03:50 PM | $81.67 | Up $0.13 | $81.67 | $81.57 | 2,000 |
| 03:49 PM | $81.54 | Down $ -0.03 | $81.58 | $81.54 | 1,500 |
| 03:48 PM | $81.57 | Down $ -0.15 | $81.67 | $81.57 | 1,400 |
| 03:47 PM | $81.72 | Up $0.04 | $81.72 | $81.72 | 600 |
| 03:45 PM | $81.68 | Up $0.11 | $81.69 | $81.60 | 1,300 |
| 03:45 PM | $81.68 | Up $0.00 | $81.69 | $81.60 | 0 |
| 03:44 PM | $81.57 | Down $ -0.04 | $81.57 | $81.57 | 700 |
| 03:43 PM | $81.61 | Up $0.06 | $81.61 | $81.55 | 600 |
| 03:42 PM | $81.55 | Up $0.04 | $81.56 | $81.54 | 500 |
| 03:41 PM | $81.51 | Down $ -0.08 | $81.59 | $81.51 | 1,300 |
| 03:40 PM | $81.59 | Up $0.05 | $81.60 | $81.54 | 400 |
| 03:39 PM | $81.54 | Up $0.01 | $81.55 | $81.53 | 400 |
| 03:38 PM | $81.53 | Up $0.19 | $81.53 | $81.39 | 1,000 |
| 03:37 PM | $81.34 | Down $ -0.15 | $81.34 | $81.34 | 200 |
| 03:35 PM | $81.49 | Down $ -0.05 | $81.49 | $81.46 | 1,000 |
| 03:35 PM | $81.49 | Up $0.00 | $81.49 | $81.46 | 0 |
| 03:30 PM | $81.54 | Down $ -0.09 | $81.54 | $81.54 | 100 |
| 03:30 PM | $81.54 | Up $0.00 | $81.54 | $81.54 | 0 |
| 03:30 PM | $81.54 | Up $0.00 | $81.54 | $81.54 | 0 |
| 03:30 PM | $81.54 | Up $0.00 | $81.54 | $81.54 | 0 |
| 03:30 PM | $81.54 | Up $0.00 | $81.54 | $81.54 | 0 |
| 03:29 PM | $81.63 | Up $0.02 | $81.64 | $81.54 | 1,600 |
| 03:28 PM | $81.61 | Down $ -0.07 | $81.62 | $81.61 | 500 |
| 03:26 PM | $81.68 | Down $ -0.11 | $81.83 | $81.68 | 1,600 |
| 03:26 PM | $81.68 | Up $0.00 | $81.83 | $81.68 | 0 |
| 03:25 PM | $81.79 | Up $0.16 | $81.79 | $81.74 | 900 |
| 03:21 PM | $81.63 | Up $0.01 | $81.64 | $81.52 | 800 |
| 03:21 PM | $81.63 | Up $0.00 | $81.64 | $81.52 | 0 |
| 03:21 PM | $81.63 | Up $0.00 | $81.64 | $81.52 | 0 |
| 03:21 PM | $81.63 | Up $0.00 | $81.64 | $81.52 | 0 |
| 03:20 PM | $81.62 | Up $0.03 | $81.62 | $81.57 | 1,100 |
| 03:18 PM | $81.59 | Up $0.03 | $81.59 | $81.52 | 400 |
| 03:18 PM | $81.59 | Up $0.00 | $81.59 | $81.52 | 0 |
| 03:14 PM | $81.56 | Down $ -0.06 | $81.59 | $81.56 | 800 |
| 03:14 PM | $81.56 | Up $0.00 | $81.59 | $81.56 | 0 |
| 03:14 PM | $81.56 | Up $0.00 | $81.59 | $81.56 | 0 |
| 03:14 PM | $81.56 | Up $0.00 | $81.59 | $81.56 | 0 |
| 03:10 PM | $81.62 | Up $0.01 | $81.66 | $81.43 | 1,500 |
| 03:10 PM | $81.62 | Up $0.00 | $81.66 | $81.43 | 0 |
| 03:10 PM | $81.62 | Up $0.00 | $81.66 | $81.43 | 0 |
| 03:10 PM | $81.62 | Up $0.00 | $81.66 | $81.43 | 0 |
| 03:09 PM | $81.61 | Down $ -0.05 | $81.61 | $81.57 | 2,600 |
| 03:08 PM | $81.66 | Down $ -0.16 | $81.82 | $81.66 | 900 |
| 03:07 PM | $81.82 | Up $0.16 | $81.82 | $81.71 | 700 |
| 03:06 PM | $81.66 | Up $0.09 | $81.66 | $81.64 | 300 |
| 03:05 PM | $81.57 | Up $0.08 | $81.57 | $81.54 | 600 |
| 03:00 PM | $81.49 | Up $0.05 | $81.49 | $81.49 | 100 |
| 03:00 PM | $81.49 | Up $0.00 | $81.49 | $81.49 | 0 |
| 03:00 PM | $81.49 | Up $0.00 | $81.49 | $81.49 | 0 |
| 03:00 PM | $81.49 | Up $0.00 | $81.49 | $81.49 | 0 |
| 03:00 PM | $81.49 | Up $0.00 | $81.49 | $81.49 | 0 |
| 02:58 PM | $81.44 | Up $0.07 | $81.44 | $81.44 | 300 |
| 02:58 PM | $81.44 | Up $0.00 | $81.44 | $81.44 | 0 |
| 02:57 PM | $81.37 | Down $ -0.01 | $81.37 | $81.37 | 300 |
| 02:56 PM | $81.38 | Down $ -0.12 | $81.56 | $81.38 | 1,200 |
| 02:55 PM | $81.50 | Up $0.09 | $81.51 | $81.50 | 800 |
| 02:54 PM | $81.41 | Down $ -0.01 | $81.43 | $81.41 | 200 |
| 02:53 PM | $81.42 | Up $0.05 | $81.42 | $81.38 | 400 |
| 02:51 PM | $81.37 | Up $0.06 | $81.37 | $81.37 | 100 |
| 02:51 PM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 02:50 PM | $81.31 | Down $ -0.01 | $81.31 | $81.31 | 100 |
| 02:48 PM | $81.32 | Down $ -0.06 | $81.32 | $81.32 | 200 |
| 02:48 PM | $81.32 | Up $0.00 | $81.32 | $81.32 | 0 |
| 02:45 PM | $81.38 | Up $0.26 | $81.38 | $81.32 | 500 |
| 02:45 PM | $81.38 | Up $0.00 | $81.38 | $81.32 | 0 |
| 02:45 PM | $81.38 | Up $0.00 | $81.38 | $81.32 | 0 |
| 02:44 PM | $81.12 | Down $ -0.23 | $81.12 | $81.11 | 600 |
| 02:43 PM | $81.35 | Up $0.03 | $81.35 | $81.20 | 1,100 |
| 02:40 PM | $81.32 | Up $0.11 | $81.32 | $81.32 | 300 |
| 02:40 PM | $81.32 | Up $0.00 | $81.32 | $81.32 | 0 |
| 02:40 PM | $81.32 | Up $0.00 | $81.32 | $81.32 | 0 |
| 02:39 PM | $81.21 | Down $ -0.23 | $81.21 | $81.20 | 400 |
| 02:37 PM | $81.44 | Down $ -0.05 | $81.45 | $81.44 | 500 |
| 02:37 PM | $81.44 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:36 PM | $81.49 | Down $ -0.26 | $81.54 | $81.49 | 1,000 |
| 02:35 PM | $81.75 | Down $ -0.34 | $81.79 | $81.67 | 2,000 |
| 02:33 PM | $82.09 | Up $0.37 | $82.09 | $82.09 | 100 |
| 02:33 PM | $82.09 | Up $0.00 | $82.09 | $82.09 | 0 |
| 02:30 PM | $81.72 | Down $ -0.24 | $82.00 | $81.72 | 1,300 |
| 02:30 PM | $81.72 | Up $0.00 | $82.00 | $81.72 | 0 |
| 02:30 PM | $81.72 | Up $0.00 | $82.00 | $81.72 | 0 |
| 02:03 PM | $81.96 | Down $ -0.10 | $81.96 | $81.93 | 600 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:03 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 02:00 PM | $82.06 | Down $ -0.01 | $82.20 | $82.05 | 1,100 |
| 02:00 PM | $82.06 | Up $0.00 | $82.20 | $82.05 | 0 |
| 02:00 PM | $82.06 | Up $0.00 | $82.20 | $82.05 | 0 |
| 01:59 PM | $82.07 | Down $ -0.10 | $82.16 | $82.07 | 900 |
| 01:58 PM | $82.17 | Up $0.02 | $82.22 | $82.17 | 200 |
| 01:56 PM | $82.15 | Down $ -0.10 | $82.19 | $82.15 | 800 |
| 01:56 PM | $82.15 | Up $0.00 | $82.19 | $82.15 | 0 |
| 01:55 PM | $82.25 | Up $0.06 | $82.30 | $82.25 | 600 |
| 01:53 PM | $82.19 | Up $0.02 | $82.24 | $82.19 | 500 |
| 01:53 PM | $82.19 | Up $0.00 | $82.24 | $82.19 | 0 |
| 01:50 PM | $82.17 | Down $ -0.08 | $82.21 | $82.14 | 1,300 |
| 01:50 PM | $82.17 | Up $0.00 | $82.21 | $82.14 | 0 |
| 01:50 PM | $82.17 | Up $0.00 | $82.21 | $82.14 | 0 |
| 01:49 PM | $82.25 | Down $ -0.01 | $82.25 | $82.24 | 200 |
| 01:48 PM | $82.26 | Up $0.05 | $82.26 | $82.26 | 100 |
| 01:46 PM | $82.21 | Up $0.01 | $82.21 | $82.21 | 100 |
| 01:46 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 01:44 PM | $82.20 | Up $0.01 | $82.20 | $82.20 | 100 |
| 01:44 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 01:43 PM | $82.19 | Up $0.04 | $82.19 | $82.15 | 400 |
| 01:41 PM | $82.15 | Down $ -0.04 | $82.16 | $82.15 | 300 |
| 01:41 PM | $82.15 | Up $0.00 | $82.16 | $82.15 | 0 |
| 01:40 PM | $82.19 | Up $0.04 | $82.19 | $82.19 | 200 |
| 01:37 PM | $82.15 | Up $0.21 | $82.15 | $82.15 | 100 |
| 01:37 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 01:37 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 01:32 PM | $81.94 | Up $0.00 | $81.94 | $81.93 | 700 |
| 01:32 PM | $81.94 | Up $0.00 | $81.94 | $81.93 | 0 |
| 01:32 PM | $81.94 | Up $0.00 | $81.94 | $81.93 | 0 |
| 01:32 PM | $81.94 | Up $0.00 | $81.94 | $81.93 | 0 |
| 01:32 PM | $81.94 | Up $0.00 | $81.94 | $81.93 | 0 |
| 01:31 PM | $81.94 | Up $0.11 | $81.94 | $81.91 | 200 |
| 01:26 PM | $81.83 | Up $0.07 | $81.83 | $81.82 | 200 |
| 01:26 PM | $81.83 | Up $0.00 | $81.83 | $81.82 | 0 |
| 01:26 PM | $81.83 | Up $0.00 | $81.83 | $81.82 | 0 |
| 01:26 PM | $81.83 | Up $0.00 | $81.83 | $81.82 | 0 |
| 01:26 PM | $81.83 | Up $0.00 | $81.83 | $81.82 | 0 |
| 01:25 PM | $81.76 | Up $0.00 | $81.76 | $81.76 | 200 |
| 01:23 PM | $81.76 | Down $ -0.03 | $81.78 | $81.68 | 500 |
| 01:23 PM | $81.76 | Up $0.00 | $81.78 | $81.68 | 0 |
| 01:16 PM | $81.79 | Up $0.01 | $81.79 | $81.74 | 200 |
| 01:16 PM | $81.79 | Up $0.00 | $81.79 | $81.74 | 0 |
| 01:16 PM | $81.79 | Up $0.00 | $81.79 | $81.74 | 0 |
| 01:16 PM | $81.79 | Up $0.00 | $81.79 | $81.74 | 0 |
| 01:16 PM | $81.79 | Up $0.00 | $81.79 | $81.74 | 0 |
| 01:16 PM | $81.79 | Up $0.00 | $81.79 | $81.74 | 0 |
| 01:16 PM | $81.79 | Up $0.00 | $81.79 | $81.74 | 0 |
| 01:15 PM | $81.78 | Up $0.12 | $81.78 | $81.73 | 500 |
| 01:11 PM | $81.66 | Up $0.04 | $81.66 | $81.66 | 100 |
| 01:11 PM | $81.66 | Up $0.00 | $81.66 | $81.66 | 0 |
| 01:11 PM | $81.66 | Up $0.00 | $81.66 | $81.66 | 0 |
| 01:11 PM | $81.66 | Up $0.00 | $81.66 | $81.66 | 0 |
| 01:09 PM | $81.62 | Up $0.05 | $81.62 | $81.52 | 300 |
| 01:09 PM | $81.62 | Up $0.00 | $81.62 | $81.52 | 0 |
| 01:07 PM | $81.57 | Up $0.00 | $81.57 | $81.57 | 100 |
| 01:07 PM | $81.57 | Up $0.00 | $81.57 | $81.57 | 0 |
| 01:04 PM | $81.57 | Up $0.00 | $81.58 | $81.50 | 600 |
| 01:04 PM | $81.57 | Up $0.00 | $81.58 | $81.50 | 0 |
| 01:04 PM | $81.57 | Up $0.00 | $81.58 | $81.50 | 0 |
| 01:01 PM | $81.57 | Down $ -0.16 | $81.60 | $81.57 | 500 |
| 01:01 PM | $81.57 | Up $0.00 | $81.60 | $81.57 | 0 |
| 01:01 PM | $81.57 | Up $0.00 | $81.60 | $81.57 | 0 |
| 12:56 PM | $81.73 | Down $ -0.01 | $81.73 | $81.61 | 1,100 |
| 12:56 PM | $81.73 | Up $0.00 | $81.73 | $81.61 | 0 |
| 12:56 PM | $81.73 | Up $0.00 | $81.73 | $81.61 | 0 |
| 12:56 PM | $81.73 | Up $0.00 | $81.73 | $81.61 | 0 |
| 12:56 PM | $81.73 | Up $0.00 | $81.73 | $81.61 | 0 |
| 12:49 PM | $81.74 | Up $0.04 | $81.74 | $81.74 | 100 |
| 12:49 PM | $81.74 | Up $0.00 | $81.74 | $81.74 | 0 |
| 12:49 PM | $81.74 | Up $0.00 | $81.74 | $81.74 | 0 |
| 12:49 PM | $81.74 | Up $0.00 | $81.74 | $81.74 | 0 |
| 12:49 PM | $81.74 | Up $0.00 | $81.74 | $81.74 | 0 |
| 12:49 PM | $81.74 | Up $0.00 | $81.74 | $81.74 | 0 |
| 12:49 PM | $81.74 | Up $0.00 | $81.74 | $81.74 | 0 |
| 12:29 PM | $81.70 | Up $0.01 | $81.70 | $81.70 | 100 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:29 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:26 PM | $81.69 | Up $0.07 | $81.69 | $81.61 | 700 |
| 12:26 PM | $81.69 | Up $0.00 | $81.69 | $81.61 | 0 |
| 12:26 PM | $81.69 | Up $0.00 | $81.69 | $81.61 | 0 |
| 12:22 PM | $81.62 | Up $0.16 | $81.62 | $81.62 | 100 |
| 12:22 PM | $81.62 | Up $0.00 | $81.62 | $81.62 | 0 |
| 12:22 PM | $81.62 | Up $0.00 | $81.62 | $81.62 | 0 |
| 12:22 PM | $81.62 | Up $0.00 | $81.62 | $81.62 | 0 |
| 12:21 PM | $81.46 | Down $ -0.25 | $81.64 | $81.46 | 900 |
| 12:17 PM | $81.71 | Up $0.06 | $81.72 | $81.71 | 300 |
| 12:17 PM | $81.71 | Up $0.00 | $81.72 | $81.71 | 0 |
| 12:17 PM | $81.71 | Up $0.00 | $81.72 | $81.71 | 0 |
| 12:17 PM | $81.71 | Up $0.00 | $81.72 | $81.71 | 0 |
| 12:15 PM | $81.65 | Down $ -0.11 | $81.68 | $81.65 | 400 |
| 12:15 PM | $81.65 | Up $0.00 | $81.68 | $81.65 | 0 |
| 12:08 PM | $81.76 | Up $0.07 | $81.76 | $81.72 | 500 |
| 12:08 PM | $81.76 | Up $0.00 | $81.76 | $81.72 | 0 |
| 12:08 PM | $81.76 | Up $0.00 | $81.76 | $81.72 | 0 |
| 12:08 PM | $81.76 | Up $0.00 | $81.76 | $81.72 | 0 |
| 12:08 PM | $81.76 | Up $0.00 | $81.76 | $81.72 | 0 |
| 12:08 PM | $81.76 | Up $0.00 | $81.76 | $81.72 | 0 |
| 12:08 PM | $81.76 | Up $0.00 | $81.76 | $81.72 | 0 |
| 12:06 PM | $81.69 | Down $ -0.03 | $81.69 | $81.69 | 100 |
| 12:06 PM | $81.69 | Up $0.00 | $81.69 | $81.69 | 0 |
| 12:03 PM | $81.72 | Up $0.10 | $81.74 | $81.72 | 600 |
| 12:03 PM | $81.72 | Up $0.00 | $81.74 | $81.72 | 0 |
| 12:03 PM | $81.72 | Up $0.00 | $81.74 | $81.72 | 0 |
| 12:01 PM | $81.62 | Down $ -0.05 | $81.63 | $81.62 | 200 |
| 12:01 PM | $81.62 | Up $0.00 | $81.63 | $81.62 | 0 |
| 12:00 PM | $81.67 | Down $ -0.22 | $81.79 | $81.67 | 800 |
| 11:59 AM | $81.89 | Up $0.13 | $81.89 | $81.87 | 200 |
| 11:56 AM | $81.76 | Down $ -0.11 | $81.78 | $81.76 | 400 |
| 11:56 AM | $81.76 | Up $0.00 | $81.78 | $81.76 | 0 |
| 11:56 AM | $81.76 | Up $0.00 | $81.78 | $81.76 | 0 |
| 11:55 AM | $81.87 | Up $0.07 | $81.87 | $81.87 | 100 |
| 11:51 AM | $81.80 | Up $0.04 | $81.80 | $81.80 | 100 |
| 11:51 AM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 11:51 AM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 11:51 AM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 11:47 AM | $81.76 | Up $0.07 | $81.76 | $81.73 | 200 |
| 11:47 AM | $81.76 | Up $0.00 | $81.76 | $81.73 | 0 |
| 11:47 AM | $81.76 | Up $0.00 | $81.76 | $81.73 | 0 |
| 11:47 AM | $81.76 | Up $0.00 | $81.76 | $81.73 | 0 |
| 11:44 AM | $81.69 | Up $0.06 | $81.69 | $81.65 | 300 |
| 11:44 AM | $81.69 | Up $0.00 | $81.69 | $81.65 | 0 |
| 11:44 AM | $81.69 | Up $0.00 | $81.69 | $81.65 | 0 |
| 11:42 AM | $81.63 | Up $0.03 | $81.63 | $81.63 | 100 |
| 11:42 AM | $81.63 | Up $0.00 | $81.63 | $81.63 | 0 |
| 11:41 AM | $81.60 | Up $0.07 | $81.60 | $81.60 | 200 |
| 11:39 AM | $81.53 | Up $0.04 | $81.53 | $81.53 | 300 |
| 11:39 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 11:35 AM | $81.49 | Up $0.08 | $81.49 | $81.44 | 600 |
| 11:35 AM | $81.49 | Up $0.00 | $81.49 | $81.44 | 0 |
| 11:35 AM | $81.49 | Up $0.00 | $81.49 | $81.44 | 0 |
| 11:35 AM | $81.49 | Up $0.00 | $81.49 | $81.44 | 0 |
| 11:31 AM | $81.41 | Down $ -0.10 | $81.41 | $81.41 | 400 |
| 11:31 AM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 11:31 AM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 11:31 AM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 11:30 AM | $81.51 | Down $ -0.12 | $81.51 | $81.46 | 400 |
| 11:28 AM | $81.63 | Up $0.08 | $81.63 | $81.63 | 100 |
| 11:28 AM | $81.63 | Up $0.00 | $81.63 | $81.63 | 0 |
| 11:27 AM | $81.55 | Down $ -0.15 | $81.57 | $81.55 | 500 |
| 11:24 AM | $81.70 | Up $0.04 | $81.70 | $81.67 | 500 |
| 11:24 AM | $81.70 | Up $0.00 | $81.70 | $81.67 | 0 |
| 11:24 AM | $81.70 | Up $0.00 | $81.70 | $81.67 | 0 |
| 11:23 AM | $81.66 | Up $0.14 | $81.66 | $81.66 | 100 |
| 11:21 AM | $81.52 | Down $ -0.12 | $81.52 | $81.52 | 100 |
| 11:21 AM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 11:16 AM | $81.64 | Down $ -0.27 | $81.67 | $81.64 | 600 |
| 11:16 AM | $81.64 | Up $0.00 | $81.67 | $81.64 | 0 |
| 11:16 AM | $81.64 | Up $0.00 | $81.67 | $81.64 | 0 |
| 11:16 AM | $81.64 | Up $0.00 | $81.67 | $81.64 | 0 |
| 11:16 AM | $81.64 | Up $0.00 | $81.67 | $81.64 | 0 |
| 11:10 AM | $81.91 | Up $0.39 | $81.91 | $81.65 | 2,000 |
| 11:10 AM | $81.91 | Up $0.00 | $81.91 | $81.65 | 0 |
| 11:10 AM | $81.91 | Up $0.00 | $81.91 | $81.65 | 0 |
| 11:10 AM | $81.91 | Up $0.00 | $81.91 | $81.65 | 0 |
| 11:10 AM | $81.91 | Up $0.00 | $81.91 | $81.65 | 0 |
| 11:10 AM | $81.91 | Up $0.00 | $81.91 | $81.65 | 0 |
| 11:08 AM | $81.52 | Up $0.06 | $81.52 | $81.52 | 100 |
| 11:08 AM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 11:02 AM | $81.46 | Down $ -0.20 | $81.61 | $81.46 | 500 |
| 11:02 AM | $81.46 | Up $0.00 | $81.61 | $81.46 | 0 |
| 11:02 AM | $81.46 | Up $0.00 | $81.61 | $81.46 | 0 |
| 11:02 AM | $81.46 | Up $0.00 | $81.61 | $81.46 | 0 |
| 11:02 AM | $81.46 | Up $0.00 | $81.61 | $81.46 | 0 |
| 11:02 AM | $81.46 | Up $0.00 | $81.61 | $81.46 | 0 |
| 11:01 AM | $81.66 | Down $ -0.22 | $81.75 | $81.66 | 800 |
| 11:00 AM | $81.88 | Down $ -0.01 | $81.88 | $81.87 | 300 |
| 10:56 AM | $81.89 | Up $0.11 | $81.90 | $81.89 | 200 |
| 10:56 AM | $81.89 | Up $0.00 | $81.90 | $81.89 | 0 |
| 10:56 AM | $81.89 | Up $0.00 | $81.90 | $81.89 | 0 |
| 10:56 AM | $81.89 | Up $0.00 | $81.90 | $81.89 | 0 |
| 10:55 AM | $81.78 | Up $0.02 | $81.78 | $81.70 | 500 |
| 10:54 AM | $81.76 | Down $ -0.01 | $81.77 | $81.74 | 300 |
| 10:53 AM | $81.77 | Down $ -0.21 | $81.91 | $81.77 | 500 |
| 10:52 AM | $81.98 | Up $0.12 | $81.98 | $81.85 | 800 |
| 10:46 AM | $81.86 | Up $0.32 | $81.86 | $81.44 | 6,100 |
| 10:46 AM | $81.86 | Up $0.00 | $81.86 | $81.44 | 0 |
| 10:46 AM | $81.86 | Up $0.00 | $81.86 | $81.44 | 0 |
| 10:46 AM | $81.86 | Up $0.00 | $81.86 | $81.44 | 0 |
| 10:46 AM | $81.86 | Up $0.00 | $81.86 | $81.44 | 0 |
| 10:46 AM | $81.86 | Up $0.00 | $81.86 | $81.44 | 0 |
| 10:44 AM | $81.54 | Up $0.00 | $81.54 | $81.54 | 100 |
| 10:44 AM | $81.54 | Up $0.00 | $81.54 | $81.54 | 0 |
| 10:43 AM | $81.54 | Up $0.51 | $81.54 | $81.01 | 2,500 |
| 10:41 AM | $81.03 | Up $0.01 | $81.03 | $80.97 | 700 |
| 10:41 AM | $81.03 | Up $0.00 | $81.03 | $80.97 | 0 |
| 10:40 AM | $81.02 | Up $0.01 | $81.02 | $81.02 | 100 |
| 10:39 AM | $81.01 | Up $0.20 | $81.01 | $80.90 | 900 |
| 10:37 AM | $80.81 | Up $0.05 | $81.05 | $80.81 | 200 |
| 10:37 AM | $80.81 | Up $0.00 | $81.05 | $80.81 | 0 |
| 10:35 AM | $80.76 | Down $ -0.47 | $80.76 | $80.76 | 100 |
| 10:35 AM | $80.76 | Up $0.00 | $80.76 | $80.76 | 0 |
| 10:10 AM | $81.23 | Up $0.26 | $81.23 | $80.89 | 400 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:10 AM | $81.23 | Up $0.00 | $81.23 | $80.89 | 0 |
| 10:08 AM | $80.97 | Up $0.19 | $80.97 | $80.96 | 300 |
| 10:08 AM | $80.97 | Up $0.00 | $80.97 | $80.96 | 0 |
| 10:07 AM | $80.78 | Down $ -0.22 | $80.78 | $80.78 | 100 |
| 10:06 AM | $81.00 | Up $0.09 | $81.00 | $81.00 | 300 |
| 10:04 AM | $80.91 | Up $0.14 | $80.91 | $80.91 | 100 |
| 10:04 AM | $80.91 | Up $0.00 | $80.91 | $80.91 | 0 |
| 10:02 AM | $80.76 | Down $ -0.49 | $81.04 | $80.76 | 800 |
| 10:02 AM | $80.76 | Up $0.00 | $81.04 | $80.76 | 0 |
| 09:55 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 100 |
| 09:55 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 09:55 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 09:55 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 09:55 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 09:55 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 09:55 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 09:52 AM | $81.25 | Up $0.01 | $81.25 | $81.25 | 100 |
| 09:52 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 09:52 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 09:40 AM | $81.24 | Down $ -0.29 | $81.24 | $81.24 | 100 |
| 09:40 AM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 09:40 AM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 09:40 AM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 09:40 AM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 09:40 AM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 09:40 AM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 09:40 AM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 09:40 AM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 09:40 AM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 09:40 AM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 09:40 AM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 09:39 AM | $81.53 | Up $0.00 | $81.53 | $81.52 | 200 |
| 09:38 AM | $81.53 | Down $ -0.19 | $81.53 | $81.53 | 200 |
| 09:35 AM | $81.72 | Up $0.72 | $81.72 | $81.50 | 500 |
| 09:35 AM | $81.72 | Up $0.00 | $81.72 | $81.50 | 0 |
| 09:35 AM | $81.72 | Up $0.00 | $81.72 | $81.50 | 0 |
| 09:30 AM | $81.00 | Up $0.02 | $81.00 | $80.98 | 400 |
| 09:30 AM | $81.00 | Up $0.00 | $81.00 | $80.98 | 0 |
| 09:30 AM | $81.00 | Up $0.00 | $81.00 | $80.98 | 0 |
| 09:30 AM | $81.00 | Up $0.00 | $81.00 | $80.98 | 0 |
| 09:30 AM | $81.00 | Up $0.00 | $81.00 | $80.98 | 0 |
| Previous close | $80.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/10/2025 | $81.68 | $81.79 | $82.30 | $81.11 | 83,700 |
| 28/10/2025 | $80.98 | $81.36 | $81.58 | $80.38 | 96,500 |
| 27/10/2025 | $84.27 | $84.27 | $85.05 | $83.72 | 73,000 |
| 24/10/2025 | $83.25 | $84.81 | $85.05 | $83.15 | 79,200 |
| 23/10/2025 | $82.26 | $82.06 | $83.10 | $81.31 | 139,400 |
| 22/10/2025 | $78.83 | $77.76 | $79.27 | $77.37 | 47,900 |
| 21/10/2025 | $76.75 | $77.34 | $77.77 | $76.49 | 38,600 |
| 20/10/2025 | $76.89 | $76.46 | $77.11 | $76.30 | 44,500 |
| 17/10/2025 | $75.88 | $76.43 | $76.53 | $75.75 | 15,900 |
| 16/10/2025 | $75.98 | $77.04 | $77.15 | $75.86 | 30,300 |
| 15/10/2025 | $77.66 | $77.32 | $77.94 | $77.13 | 32,900 |
| 14/10/2025 | $76.44 | $76.46 | $76.65 | $75.98 | 37,500 |
| 10/10/2025 | $74.93 | $75.65 | $76.12 | $74.79 | 68,800 |
| 09/10/2025 | $79.16 | $79.63 | $79.88 | $78.57 | 48,500 |
| 08/10/2025 | $79.54 | $79.82 | $79.82 | $78.90 | 29,600 |
| 07/10/2025 | $80.43 | $80.42 | $80.56 | $79.77 | 31,100 |
| 06/10/2025 | $79.97 | $81.34 | $81.54 | $79.93 | 46,800 |
| 03/10/2025 | $81.01 | $80.91 | $81.20 | $80.61 | 116,200 |
| 02/10/2025 | $79.54 | $79.01 | $79.60 | $78.67 | 34,500 |
| 01/10/2025 | $79.38 | $79.36 | $79.95 | $79.25 | 43,300 |
| 30/09/2025 | $78.38 | $78.10 | $78.42 | $77.42 | 48,700 |
| 29/09/2025 | $79.21 | $80.33 | $80.33 | $79.12 | 60,500 |
| 26/09/2025 | $82.30 | $82.74 | $82.77 | $81.62 | 62,500 |
| 24/09/2025 | $81.46 | $81.78 | $81.84 | $81.02 | 42,500 |
| 23/09/2025 | $80.69 | $81.85 | $82.22 | $80.39 | 58,000 |
| 22/09/2025 | $79.73 | $79.58 | $80.57 | $79.36 | 75,800 |
| 19/09/2025 | $78.75 | $78.48 | $79.16 | $78.30 | 49,500 |
| 18/09/2025 | $80.18 | $79.64 | $80.32 | $79.41 | 31,500 |
| 17/09/2025 | $79.96 | $80.47 | $81.50 | $79.72 | 41,400 |
| 16/09/2025 | $80.48 | $81.22 | $81.50 | $80.05 | 56,600 |
Graphs are not available, please refer to the detailed table