Find a quote
PRECISION DRILLING CORPORATION
63.49 Down -2.41 (-3.80 %)
Delayed : 2025/06/24 17:40:00
- Previous close $65.90
- Opening $65.50
- Today High $66.14
- Today Low $63.44
- Price Bid $63.00
- Price Ask $63.00
- 52 Weeks High $109.20
- 52 Weeks Low $51.38
- Size Bid 4
- Size Ask 3
- Volume 130,669
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.49 | Up $0.05 | $63.49 | $63.49 | 5,000 |
| 03:59 PM | $63.44 | Down $ -0.04 | $63.49 | $63.44 | 5,400 |
| 03:58 PM | $63.48 | Down $ -0.05 | $63.54 | $63.48 | 4,300 |
| 03:57 PM | $63.53 | Down $ -0.04 | $63.58 | $63.53 | 300 |
| 03:56 PM | $63.57 | Down $ -0.07 | $63.65 | $63.57 | 900 |
| 03:55 PM | $63.64 | Down $ -0.22 | $63.79 | $63.64 | 2,200 |
| 03:54 PM | $63.86 | Up $0.05 | $63.86 | $63.84 | 300 |
| 03:53 PM | $63.81 | Up $0.04 | $63.81 | $63.75 | 1,600 |
| 03:51 PM | $63.77 | Down $ -0.01 | $63.77 | $63.77 | 100 |
| 03:51 PM | $63.77 | Up $0.00 | $63.77 | $63.77 | 0 |
| 03:50 PM | $63.78 | Up $0.01 | $63.78 | $63.77 | 1,100 |
| 03:49 PM | $63.77 | Up $0.00 | $63.77 | $63.77 | 300 |
| 03:47 PM | $63.77 | Up $0.03 | $63.82 | $63.72 | 1,100 |
| 03:47 PM | $63.77 | Up $0.00 | $63.82 | $63.72 | 0 |
| 03:46 PM | $63.74 | Down $ -0.10 | $63.80 | $63.74 | 300 |
| 03:45 PM | $63.84 | Down $ -0.01 | $63.84 | $63.84 | 300 |
| 03:44 PM | $63.85 | Down $ -0.04 | $63.85 | $63.85 | 100 |
| 03:43 PM | $63.89 | Up $0.01 | $63.89 | $63.89 | 200 |
| 03:41 PM | $63.88 | Down $ -0.09 | $63.88 | $63.88 | 100 |
| 03:41 PM | $63.88 | Up $0.00 | $63.88 | $63.88 | 0 |
| 03:40 PM | $63.97 | Down $ -0.04 | $64.03 | $63.96 | 900 |
| 03:36 PM | $64.01 | Up $0.04 | $64.01 | $64.01 | 400 |
| 03:36 PM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 03:36 PM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 03:36 PM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 03:35 PM | $63.97 | Down $ -0.03 | $63.97 | $63.97 | 500 |
| 03:32 PM | $64.00 | Up $0.01 | $64.00 | $64.00 | 300 |
| 03:32 PM | $64.00 | Up $0.00 | $64.00 | $64.00 | 0 |
| 03:32 PM | $64.00 | Up $0.00 | $64.00 | $64.00 | 0 |
| 03:31 PM | $63.99 | Down $ -0.02 | $63.99 | $63.90 | 200 |
| 03:28 PM | $64.01 | Down $ -0.03 | $64.05 | $64.01 | 1,100 |
| 03:28 PM | $64.01 | Up $0.00 | $64.05 | $64.01 | 0 |
| 03:28 PM | $64.01 | Up $0.00 | $64.05 | $64.01 | 0 |
| 03:20 PM | $64.04 | Up $0.08 | $64.04 | $64.02 | 400 |
| 03:20 PM | $64.04 | Up $0.00 | $64.04 | $64.02 | 0 |
| 03:20 PM | $64.04 | Up $0.00 | $64.04 | $64.02 | 0 |
| 03:20 PM | $64.04 | Up $0.00 | $64.04 | $64.02 | 0 |
| 03:20 PM | $64.04 | Up $0.00 | $64.04 | $64.02 | 0 |
| 03:20 PM | $64.04 | Up $0.00 | $64.04 | $64.02 | 0 |
| 03:20 PM | $64.04 | Up $0.00 | $64.04 | $64.02 | 0 |
| 03:20 PM | $64.04 | Up $0.00 | $64.04 | $64.02 | 0 |
| 03:17 PM | $63.96 | Up $0.06 | $63.96 | $63.94 | 600 |
| 03:17 PM | $63.96 | Up $0.00 | $63.96 | $63.94 | 0 |
| 03:17 PM | $63.96 | Up $0.00 | $63.96 | $63.94 | 0 |
| 03:15 PM | $63.90 | Up $0.09 | $63.91 | $63.89 | 400 |
| 03:15 PM | $63.90 | Up $0.00 | $63.91 | $63.89 | 0 |
| 03:14 PM | $63.81 | Up $0.01 | $63.81 | $63.76 | 1,600 |
| 03:12 PM | $63.80 | Down $ -0.10 | $63.89 | $63.80 | 1,300 |
| 03:12 PM | $63.80 | Up $0.00 | $63.89 | $63.80 | 0 |
| 03:09 PM | $63.90 | Down $ -0.08 | $63.91 | $63.90 | 800 |
| 03:09 PM | $63.90 | Up $0.00 | $63.91 | $63.90 | 0 |
| 03:09 PM | $63.90 | Up $0.00 | $63.91 | $63.90 | 0 |
| 03:08 PM | $63.98 | Down $ -0.06 | $64.05 | $63.98 | 1,700 |
| 03:06 PM | $64.04 | Down $ -0.16 | $64.15 | $64.04 | 2,100 |
| 03:06 PM | $64.04 | Up $0.00 | $64.15 | $64.04 | 0 |
| 02:54 PM | $64.20 | Up $0.10 | $64.20 | $64.15 | 500 |
| 02:54 PM | $64.20 | Up $0.00 | $64.20 | $64.15 | 0 |
| 02:54 PM | $64.20 | Up $0.00 | $64.20 | $64.15 | 0 |
| 02:54 PM | $64.20 | Up $0.00 | $64.20 | $64.15 | 0 |
| 02:54 PM | $64.20 | Up $0.00 | $64.20 | $64.15 | 0 |
| 02:54 PM | $64.20 | Up $0.00 | $64.20 | $64.15 | 0 |
| 02:54 PM | $64.20 | Up $0.00 | $64.20 | $64.15 | 0 |
| 02:54 PM | $64.20 | Up $0.00 | $64.20 | $64.15 | 0 |
| 02:54 PM | $64.20 | Up $0.00 | $64.20 | $64.15 | 0 |
| 02:54 PM | $64.20 | Up $0.00 | $64.20 | $64.15 | 0 |
| 02:54 PM | $64.20 | Up $0.00 | $64.20 | $64.15 | 0 |
| 02:54 PM | $64.20 | Up $0.00 | $64.20 | $64.15 | 0 |
| 02:51 PM | $64.10 | Up $0.05 | $64.10 | $64.10 | 200 |
| 02:51 PM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 02:51 PM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 02:49 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 100 |
| 02:49 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:48 PM | $64.05 | Down $ -0.08 | $64.05 | $64.05 | 200 |
| 02:47 PM | $64.13 | Up $0.07 | $64.13 | $64.10 | 200 |
| 02:46 PM | $64.06 | Up $0.06 | $64.06 | $64.05 | 500 |
| 02:42 PM | $64.00 | Down $ -0.02 | $64.00 | $63.99 | 700 |
| 02:42 PM | $64.00 | Up $0.00 | $64.00 | $63.99 | 0 |
| 02:42 PM | $64.00 | Up $0.00 | $64.00 | $63.99 | 0 |
| 02:42 PM | $64.00 | Up $0.00 | $64.00 | $63.99 | 0 |
| 02:39 PM | $64.02 | Down $ -0.07 | $64.08 | $64.02 | 500 |
| 02:39 PM | $64.02 | Up $0.00 | $64.08 | $64.02 | 0 |
| 02:39 PM | $64.02 | Up $0.00 | $64.08 | $64.02 | 0 |
| 02:38 PM | $64.09 | Down $ -0.03 | $64.09 | $64.09 | 100 |
| 02:37 PM | $64.12 | Up $0.02 | $64.12 | $64.12 | 600 |
| 02:35 PM | $64.10 | Up $0.00 | $64.14 | $64.10 | 200 |
| 02:35 PM | $64.10 | Up $0.00 | $64.14 | $64.10 | 0 |
| 02:34 PM | $64.10 | Down $ -0.01 | $64.10 | $64.10 | 100 |
| 02:30 PM | $64.11 | Up $0.01 | $64.11 | $64.11 | 100 |
| 02:30 PM | $64.11 | Up $0.00 | $64.11 | $64.11 | 0 |
| 02:30 PM | $64.11 | Up $0.00 | $64.11 | $64.11 | 0 |
| 02:30 PM | $64.11 | Up $0.00 | $64.11 | $64.11 | 0 |
| 02:24 PM | $64.10 | Down $ -0.07 | $64.10 | $64.10 | 200 |
| 02:24 PM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 02:24 PM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 02:24 PM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 02:24 PM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 02:24 PM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 02:23 PM | $64.17 | Down $ -0.03 | $64.17 | $64.17 | 200 |
| 02:21 PM | $64.20 | Down $ -0.06 | $64.20 | $64.20 | 300 |
| 02:21 PM | $64.20 | Up $0.00 | $64.20 | $64.20 | 0 |
| 02:19 PM | $64.26 | Up $0.04 | $64.26 | $64.26 | 200 |
| 02:19 PM | $64.26 | Up $0.00 | $64.26 | $64.26 | 0 |
| 02:15 PM | $64.22 | Up $0.09 | $64.23 | $64.21 | 1,200 |
| 02:15 PM | $64.22 | Up $0.00 | $64.23 | $64.21 | 0 |
| 02:15 PM | $64.22 | Up $0.00 | $64.23 | $64.21 | 0 |
| 02:15 PM | $64.22 | Up $0.00 | $64.23 | $64.21 | 0 |
| 02:13 PM | $64.13 | Up $0.02 | $64.13 | $64.13 | 100 |
| 02:13 PM | $64.13 | Up $0.00 | $64.13 | $64.13 | 0 |
| 02:10 PM | $64.11 | Down $ -0.08 | $64.26 | $64.11 | 1,500 |
| 02:10 PM | $64.11 | Up $0.00 | $64.26 | $64.11 | 0 |
| 02:10 PM | $64.11 | Up $0.00 | $64.26 | $64.11 | 0 |
| 02:08 PM | $64.19 | Down $ -0.17 | $64.22 | $64.19 | 600 |
| 02:08 PM | $64.19 | Up $0.00 | $64.22 | $64.19 | 0 |
| 02:06 PM | $64.36 | Down $ -0.07 | $64.42 | $64.34 | 400 |
| 02:06 PM | $64.36 | Up $0.00 | $64.42 | $64.34 | 0 |
| 02:05 PM | $64.43 | Down $ -0.09 | $64.46 | $64.42 | 4,200 |
| 02:00 PM | $64.52 | Up $0.05 | $64.52 | $64.52 | 100 |
| 02:00 PM | $64.52 | Up $0.00 | $64.52 | $64.52 | 0 |
| 02:00 PM | $64.52 | Up $0.00 | $64.52 | $64.52 | 0 |
| 02:00 PM | $64.52 | Up $0.00 | $64.52 | $64.52 | 0 |
| 02:00 PM | $64.52 | Up $0.00 | $64.52 | $64.52 | 0 |
| 01:59 PM | $64.47 | Down $ -0.06 | $64.47 | $64.47 | 100 |
| 01:56 PM | $64.53 | Down $ -0.02 | $64.54 | $64.53 | 300 |
| 01:56 PM | $64.53 | Up $0.00 | $64.54 | $64.53 | 0 |
| 01:56 PM | $64.53 | Up $0.00 | $64.54 | $64.53 | 0 |
| 01:54 PM | $64.55 | Up $0.10 | $64.55 | $64.46 | 400 |
| 01:54 PM | $64.55 | Up $0.00 | $64.55 | $64.46 | 0 |
| 01:52 PM | $64.45 | Up $0.00 | $64.45 | $64.45 | 300 |
| 01:52 PM | $64.45 | Up $0.00 | $64.45 | $64.45 | 0 |
| 01:50 PM | $64.45 | Down $ -0.04 | $64.48 | $64.45 | 300 |
| 01:50 PM | $64.45 | Up $0.00 | $64.48 | $64.45 | 0 |
| 01:44 PM | $64.49 | Down $ -0.04 | $64.49 | $64.49 | 200 |
| 01:44 PM | $64.49 | Up $0.00 | $64.49 | $64.49 | 0 |
| 01:44 PM | $64.49 | Up $0.00 | $64.49 | $64.49 | 0 |
| 01:44 PM | $64.49 | Up $0.00 | $64.49 | $64.49 | 0 |
| 01:44 PM | $64.49 | Up $0.00 | $64.49 | $64.49 | 0 |
| 01:44 PM | $64.49 | Up $0.00 | $64.49 | $64.49 | 0 |
| 01:43 PM | $64.53 | Down $ -0.05 | $64.54 | $64.53 | 200 |
| 01:41 PM | $64.58 | Up $0.02 | $64.58 | $64.54 | 400 |
| 01:41 PM | $64.58 | Up $0.00 | $64.58 | $64.54 | 0 |
| 01:39 PM | $64.56 | Up $0.03 | $64.56 | $64.55 | 200 |
| 01:39 PM | $64.56 | Up $0.00 | $64.56 | $64.55 | 0 |
| 01:37 PM | $64.53 | Up $0.03 | $64.53 | $64.53 | 100 |
| 01:37 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 01:28 PM | $64.50 | Up $0.00 | $64.50 | $64.50 | 100 |
| 01:28 PM | $64.50 | Up $0.00 | $64.50 | $64.50 | 0 |
| 01:28 PM | $64.50 | Up $0.00 | $64.50 | $64.50 | 0 |
| 01:28 PM | $64.50 | Up $0.00 | $64.50 | $64.50 | 0 |
| 01:28 PM | $64.50 | Up $0.00 | $64.50 | $64.50 | 0 |
| 01:28 PM | $64.50 | Up $0.00 | $64.50 | $64.50 | 0 |
| 01:28 PM | $64.50 | Up $0.00 | $64.50 | $64.50 | 0 |
| 01:28 PM | $64.50 | Up $0.00 | $64.50 | $64.50 | 0 |
| 01:28 PM | $64.50 | Up $0.00 | $64.50 | $64.50 | 0 |
| 01:23 PM | $64.50 | Down $ -0.29 | $64.65 | $64.50 | 1,800 |
| 01:23 PM | $64.50 | Up $0.00 | $64.65 | $64.50 | 0 |
| 01:23 PM | $64.50 | Up $0.00 | $64.65 | $64.50 | 0 |
| 01:23 PM | $64.50 | Up $0.00 | $64.65 | $64.50 | 0 |
| 01:23 PM | $64.50 | Up $0.00 | $64.65 | $64.50 | 0 |
| 01:15 PM | $64.79 | Up $0.19 | $64.79 | $64.76 | 400 |
| 01:15 PM | $64.79 | Up $0.00 | $64.79 | $64.76 | 0 |
| 01:15 PM | $64.79 | Up $0.00 | $64.79 | $64.76 | 0 |
| 01:15 PM | $64.79 | Up $0.00 | $64.79 | $64.76 | 0 |
| 01:15 PM | $64.79 | Up $0.00 | $64.79 | $64.76 | 0 |
| 01:15 PM | $64.79 | Up $0.00 | $64.79 | $64.76 | 0 |
| 01:15 PM | $64.79 | Up $0.00 | $64.79 | $64.76 | 0 |
| 01:15 PM | $64.79 | Up $0.00 | $64.79 | $64.76 | 0 |
| 01:14 PM | $64.60 | Down $ -0.11 | $64.70 | $64.60 | 900 |
| 01:13 PM | $64.71 | Down $ -0.25 | $64.89 | $64.66 | 3,700 |
| 01:12 PM | $64.96 | Up $0.12 | $64.96 | $64.96 | 100 |
| 01:05 PM | $64.84 | Up $0.00 | $64.92 | $64.84 | 300 |
| 01:05 PM | $64.84 | Up $0.00 | $64.92 | $64.84 | 0 |
| 01:05 PM | $64.84 | Up $0.00 | $64.92 | $64.84 | 0 |
| 01:05 PM | $64.84 | Up $0.00 | $64.92 | $64.84 | 0 |
| 01:05 PM | $64.84 | Up $0.00 | $64.92 | $64.84 | 0 |
| 01:05 PM | $64.84 | Up $0.00 | $64.92 | $64.84 | 0 |
| 01:05 PM | $64.84 | Up $0.00 | $64.92 | $64.84 | 0 |
| 01:03 PM | $64.84 | Up $0.07 | $64.84 | $64.84 | 100 |
| 01:03 PM | $64.84 | Up $0.00 | $64.84 | $64.84 | 0 |
| 01:01 PM | $64.77 | Down $ -0.03 | $64.77 | $64.77 | 100 |
| 01:01 PM | $64.77 | Up $0.00 | $64.77 | $64.77 | 0 |
| 01:00 PM | $64.80 | Down $ -0.02 | $64.80 | $64.80 | 200 |
| 12:59 PM | $64.82 | Up $0.02 | $64.82 | $64.82 | 100 |
| 12:58 PM | $64.80 | Down $ -0.02 | $64.80 | $64.80 | 100 |
| 12:56 PM | $64.82 | Down $ -0.03 | $64.85 | $64.82 | 1,200 |
| 12:56 PM | $64.82 | Up $0.00 | $64.85 | $64.82 | 0 |
| 12:55 PM | $64.85 | Down $ -0.10 | $64.94 | $64.85 | 500 |
| 12:50 PM | $64.95 | Up $0.19 | $64.95 | $64.87 | 400 |
| 12:50 PM | $64.95 | Up $0.00 | $64.95 | $64.87 | 0 |
| 12:50 PM | $64.95 | Up $0.00 | $64.95 | $64.87 | 0 |
| 12:50 PM | $64.95 | Up $0.00 | $64.95 | $64.87 | 0 |
| 12:50 PM | $64.95 | Up $0.00 | $64.95 | $64.87 | 0 |
| 12:48 PM | $64.76 | Down $ -0.05 | $64.88 | $64.76 | 600 |
| 12:48 PM | $64.76 | Up $0.00 | $64.88 | $64.76 | 0 |
| 12:46 PM | $64.81 | Down $ -0.11 | $64.83 | $64.81 | 300 |
| 12:46 PM | $64.81 | Up $0.00 | $64.83 | $64.81 | 0 |
| 12:42 PM | $64.92 | Down $ -0.01 | $64.92 | $64.90 | 600 |
| 12:42 PM | $64.92 | Up $0.00 | $64.92 | $64.90 | 0 |
| 12:42 PM | $64.92 | Up $0.00 | $64.92 | $64.90 | 0 |
| 12:42 PM | $64.92 | Up $0.00 | $64.92 | $64.90 | 0 |
| 12:38 PM | $64.93 | Down $ -0.07 | $64.98 | $64.93 | 200 |
| 12:38 PM | $64.93 | Up $0.00 | $64.98 | $64.93 | 0 |
| 12:38 PM | $64.93 | Up $0.00 | $64.98 | $64.93 | 0 |
| 12:38 PM | $64.93 | Up $0.00 | $64.98 | $64.93 | 0 |
| 12:37 PM | $65.00 | Up $0.00 | $65.00 | $65.00 | 100 |
| 12:35 PM | $65.00 | Down $ -0.06 | $65.04 | $65.00 | 300 |
| 12:35 PM | $65.00 | Up $0.00 | $65.04 | $65.00 | 0 |
| 12:29 PM | $65.06 | Down $ -0.13 | $65.20 | $65.06 | 1,200 |
| 12:29 PM | $65.06 | Up $0.00 | $65.20 | $65.06 | 0 |
| 12:29 PM | $65.06 | Up $0.00 | $65.20 | $65.06 | 0 |
| 12:29 PM | $65.06 | Up $0.00 | $65.20 | $65.06 | 0 |
| 12:29 PM | $65.06 | Up $0.00 | $65.20 | $65.06 | 0 |
| 12:29 PM | $65.06 | Up $0.00 | $65.20 | $65.06 | 0 |
| 12:26 PM | $65.19 | Down $ -0.03 | $65.19 | $65.14 | 300 |
| 12:26 PM | $65.19 | Up $0.00 | $65.19 | $65.14 | 0 |
| 12:26 PM | $65.19 | Up $0.00 | $65.19 | $65.14 | 0 |
| 12:23 PM | $65.22 | Up $0.16 | $65.23 | $65.15 | 700 |
| 12:23 PM | $65.22 | Up $0.00 | $65.23 | $65.15 | 0 |
| 12:23 PM | $65.22 | Up $0.00 | $65.23 | $65.15 | 0 |
| 12:18 PM | $65.06 | Down $ -0.05 | $65.06 | $65.06 | 100 |
| 12:18 PM | $65.06 | Up $0.00 | $65.06 | $65.06 | 0 |
| 12:18 PM | $65.06 | Up $0.00 | $65.06 | $65.06 | 0 |
| 12:18 PM | $65.06 | Up $0.00 | $65.06 | $65.06 | 0 |
| 12:18 PM | $65.06 | Up $0.00 | $65.06 | $65.06 | 0 |
| 12:16 PM | $65.11 | Down $ -0.04 | $65.11 | $65.11 | 300 |
| 12:16 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:13 PM | $65.15 | Down $ -0.11 | $65.15 | $65.15 | 100 |
| 12:13 PM | $65.15 | Up $0.00 | $65.15 | $65.15 | 0 |
| 12:13 PM | $65.15 | Up $0.00 | $65.15 | $65.15 | 0 |
| 12:10 PM | $65.26 | Up $0.11 | $65.26 | $65.26 | 100 |
| 12:10 PM | $65.26 | Up $0.00 | $65.26 | $65.26 | 0 |
| 12:10 PM | $65.26 | Up $0.00 | $65.26 | $65.26 | 0 |
| 12:06 PM | $65.15 | Down $ -0.07 | $65.15 | $65.15 | 100 |
| 12:06 PM | $65.15 | Up $0.00 | $65.15 | $65.15 | 0 |
| 12:06 PM | $65.15 | Up $0.00 | $65.15 | $65.15 | 0 |
| 12:06 PM | $65.15 | Up $0.00 | $65.15 | $65.15 | 0 |
| 12:02 PM | $65.22 | Up $0.08 | $65.22 | $65.16 | 300 |
| 12:02 PM | $65.22 | Up $0.00 | $65.22 | $65.16 | 0 |
| 12:02 PM | $65.22 | Up $0.00 | $65.22 | $65.16 | 0 |
| 12:02 PM | $65.22 | Up $0.00 | $65.22 | $65.16 | 0 |
| 11:58 AM | $65.14 | Up $0.02 | $65.14 | $65.14 | 500 |
| 11:58 AM | $65.14 | Up $0.00 | $65.14 | $65.14 | 0 |
| 11:58 AM | $65.14 | Up $0.00 | $65.14 | $65.14 | 0 |
| 11:58 AM | $65.14 | Up $0.00 | $65.14 | $65.14 | 0 |
| 11:57 AM | $65.12 | Up $0.06 | $65.14 | $65.07 | 600 |
| 11:55 AM | $65.06 | Down $ -0.13 | $65.12 | $65.06 | 400 |
| 11:55 AM | $65.06 | Up $0.00 | $65.12 | $65.06 | 0 |
| 11:54 AM | $65.19 | Down $ -0.18 | $65.19 | $65.19 | 100 |
| 11:52 AM | $65.37 | Up $0.06 | $65.38 | $65.37 | 400 |
| 11:52 AM | $65.37 | Up $0.00 | $65.38 | $65.37 | 0 |
| 11:51 AM | $65.31 | Up $0.00 | $65.31 | $65.31 | 100 |
| 11:50 AM | $65.31 | Down $ -0.07 | $65.31 | $65.31 | 100 |
| 11:49 AM | $65.38 | Down $ -0.07 | $65.38 | $65.38 | 100 |
| 11:48 AM | $65.45 | Down $ -0.03 | $65.45 | $65.45 | 100 |
| 11:47 AM | $65.48 | Down $ -0.02 | $65.48 | $65.48 | 100 |
| 11:43 AM | $65.50 | Down $ -0.11 | $65.50 | $65.50 | 200 |
| 11:43 AM | $65.50 | Up $0.00 | $65.50 | $65.50 | 0 |
| 11:43 AM | $65.50 | Up $0.00 | $65.50 | $65.50 | 0 |
| 11:43 AM | $65.50 | Up $0.00 | $65.50 | $65.50 | 0 |
| 11:41 AM | $65.61 | Down $ -0.06 | $65.61 | $65.61 | 300 |
| 11:41 AM | $65.61 | Up $0.00 | $65.61 | $65.61 | 0 |
| 11:39 AM | $65.67 | Down $ -0.01 | $65.67 | $65.66 | 200 |
| 11:39 AM | $65.67 | Up $0.00 | $65.67 | $65.66 | 0 |
| 11:38 AM | $65.68 | Down $ -0.12 | $65.71 | $65.68 | 400 |
| 11:37 AM | $65.80 | Up $0.07 | $65.80 | $65.74 | 600 |
| 11:35 AM | $65.73 | Up $0.02 | $65.73 | $65.73 | 100 |
| 11:35 AM | $65.73 | Up $0.00 | $65.73 | $65.73 | 0 |
| 11:24 AM | $65.71 | Up $0.07 | $65.71 | $65.71 | 200 |
| 11:24 AM | $65.71 | Up $0.00 | $65.71 | $65.71 | 0 |
| 11:24 AM | $65.71 | Up $0.00 | $65.71 | $65.71 | 0 |
| 11:24 AM | $65.71 | Up $0.00 | $65.71 | $65.71 | 0 |
| 11:24 AM | $65.71 | Up $0.00 | $65.71 | $65.71 | 0 |
| 11:24 AM | $65.71 | Up $0.00 | $65.71 | $65.71 | 0 |
| 11:24 AM | $65.71 | Up $0.00 | $65.71 | $65.71 | 0 |
| 11:24 AM | $65.71 | Up $0.00 | $65.71 | $65.71 | 0 |
| 11:24 AM | $65.71 | Up $0.00 | $65.71 | $65.71 | 0 |
| 11:24 AM | $65.71 | Up $0.00 | $65.71 | $65.71 | 0 |
| 11:24 AM | $65.71 | Up $0.00 | $65.71 | $65.71 | 0 |
| 11:19 AM | $65.64 | Down $ -0.15 | $65.64 | $65.64 | 200 |
| 11:19 AM | $65.64 | Up $0.00 | $65.64 | $65.64 | 0 |
| 11:19 AM | $65.64 | Up $0.00 | $65.64 | $65.64 | 0 |
| 11:19 AM | $65.64 | Up $0.00 | $65.64 | $65.64 | 0 |
| 11:19 AM | $65.64 | Up $0.00 | $65.64 | $65.64 | 0 |
| 11:15 AM | $65.79 | Up $0.02 | $65.79 | $65.76 | 600 |
| 11:15 AM | $65.79 | Up $0.00 | $65.79 | $65.76 | 0 |
| 11:15 AM | $65.79 | Up $0.00 | $65.79 | $65.76 | 0 |
| 11:15 AM | $65.79 | Up $0.00 | $65.79 | $65.76 | 0 |
| 11:06 AM | $65.77 | Down $ -0.09 | $65.79 | $65.77 | 400 |
| 11:06 AM | $65.77 | Up $0.00 | $65.79 | $65.77 | 0 |
| 11:06 AM | $65.77 | Up $0.00 | $65.79 | $65.77 | 0 |
| 11:06 AM | $65.77 | Up $0.00 | $65.79 | $65.77 | 0 |
| 11:06 AM | $65.77 | Up $0.00 | $65.79 | $65.77 | 0 |
| 11:06 AM | $65.77 | Up $0.00 | $65.79 | $65.77 | 0 |
| 11:06 AM | $65.77 | Up $0.00 | $65.79 | $65.77 | 0 |
| 11:06 AM | $65.77 | Up $0.00 | $65.79 | $65.77 | 0 |
| 11:06 AM | $65.77 | Up $0.00 | $65.79 | $65.77 | 0 |
| 11:03 AM | $65.86 | Down $ -0.13 | $65.86 | $65.86 | 300 |
| 11:03 AM | $65.86 | Up $0.00 | $65.86 | $65.86 | 0 |
| 11:03 AM | $65.86 | Up $0.00 | $65.86 | $65.86 | 0 |
| 11:02 AM | $65.99 | Up $0.14 | $65.99 | $65.99 | 100 |
| 10:59 AM | $65.85 | Down $ -0.17 | $65.85 | $65.80 | 800 |
| 10:59 AM | $65.85 | Up $0.00 | $65.85 | $65.80 | 0 |
| 10:59 AM | $65.85 | Up $0.00 | $65.85 | $65.80 | 0 |
| 10:54 AM | $66.02 | Down $ -0.10 | $66.02 | $66.01 | 400 |
| 10:54 AM | $66.02 | Up $0.00 | $66.02 | $66.01 | 0 |
| 10:54 AM | $66.02 | Up $0.00 | $66.02 | $66.01 | 0 |
| 10:54 AM | $66.02 | Up $0.00 | $66.02 | $66.01 | 0 |
| 10:54 AM | $66.02 | Up $0.00 | $66.02 | $66.01 | 0 |
| 10:52 AM | $66.12 | Up $0.18 | $66.12 | $66.07 | 200 |
| 10:52 AM | $66.12 | Up $0.00 | $66.12 | $66.07 | 0 |
| 10:49 AM | $65.94 | Down $ -0.03 | $65.94 | $65.94 | 200 |
| 10:49 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 10:49 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 10:47 AM | $65.97 | Up $0.08 | $66.00 | $65.95 | 1,500 |
| 10:47 AM | $65.97 | Up $0.00 | $66.00 | $65.95 | 0 |
| 10:45 AM | $65.89 | Up $0.15 | $65.89 | $65.89 | 100 |
| 10:45 AM | $65.89 | Up $0.00 | $65.89 | $65.89 | 0 |
| 10:40 AM | $65.74 | Up $0.07 | $65.74 | $65.74 | 100 |
| 10:40 AM | $65.74 | Up $0.00 | $65.74 | $65.74 | 0 |
| 10:40 AM | $65.74 | Up $0.00 | $65.74 | $65.74 | 0 |
| 10:40 AM | $65.74 | Up $0.00 | $65.74 | $65.74 | 0 |
| 10:40 AM | $65.74 | Up $0.00 | $65.74 | $65.74 | 0 |
| 10:37 AM | $65.67 | Up $0.02 | $65.67 | $65.66 | 200 |
| 10:37 AM | $65.67 | Up $0.00 | $65.67 | $65.66 | 0 |
| 10:37 AM | $65.67 | Up $0.00 | $65.67 | $65.66 | 0 |
| 10:33 AM | $65.65 | Up $0.02 | $65.65 | $65.65 | 300 |
| 10:33 AM | $65.65 | Up $0.00 | $65.65 | $65.65 | 0 |
| 10:33 AM | $65.65 | Up $0.00 | $65.65 | $65.65 | 0 |
| 10:33 AM | $65.65 | Up $0.00 | $65.65 | $65.65 | 0 |
| 10:32 AM | $65.63 | Up $0.07 | $65.64 | $65.62 | 400 |
| 10:31 AM | $65.56 | Down $ -0.12 | $65.68 | $65.56 | 800 |
| 10:27 AM | $65.68 | Down $ -0.01 | $65.70 | $65.68 | 500 |
| 10:27 AM | $65.68 | Up $0.00 | $65.70 | $65.68 | 0 |
| 10:27 AM | $65.68 | Up $0.00 | $65.70 | $65.68 | 0 |
| 10:27 AM | $65.68 | Up $0.00 | $65.70 | $65.68 | 0 |
| 10:25 AM | $65.69 | Down $ -0.06 | $65.69 | $65.69 | 100 |
| 10:25 AM | $65.69 | Up $0.00 | $65.69 | $65.69 | 0 |
| 10:23 AM | $65.75 | Down $ -0.04 | $65.75 | $65.75 | 100 |
| 10:23 AM | $65.75 | Up $0.00 | $65.75 | $65.75 | 0 |
| 10:22 AM | $65.79 | Up $0.03 | $65.85 | $65.79 | 300 |
| 10:20 AM | $65.76 | Down $ -0.01 | $65.83 | $65.76 | 500 |
| 10:20 AM | $65.76 | Up $0.00 | $65.83 | $65.76 | 0 |
| 10:18 AM | $65.77 | Up $0.06 | $65.77 | $65.77 | 200 |
| 10:18 AM | $65.77 | Up $0.00 | $65.77 | $65.77 | 0 |
| 10:16 AM | $65.71 | Up $0.14 | $65.71 | $65.58 | 200 |
| 10:16 AM | $65.71 | Up $0.00 | $65.71 | $65.58 | 0 |
| 10:14 AM | $65.57 | Down $ -0.10 | $65.58 | $65.57 | 500 |
| 10:14 AM | $65.57 | Up $0.00 | $65.58 | $65.57 | 0 |
| 10:12 AM | $65.67 | Down $ -0.06 | $65.69 | $65.67 | 600 |
| 10:12 AM | $65.67 | Up $0.00 | $65.69 | $65.67 | 0 |
| 10:10 AM | $65.73 | Up $0.09 | $65.73 | $65.73 | 100 |
| 10:10 AM | $65.73 | Up $0.00 | $65.73 | $65.73 | 0 |
| 10:09 AM | $65.64 | Up $0.14 | $65.64 | $65.53 | 400 |
| 10:07 AM | $65.50 | Up $0.10 | $65.50 | $65.50 | 200 |
| 10:07 AM | $65.50 | Up $0.00 | $65.50 | $65.50 | 0 |
| 10:02 AM | $65.40 | Up $0.08 | $65.40 | $65.40 | 100 |
| 10:02 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:02 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:02 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:02 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:01 AM | $65.32 | Up $0.19 | $65.32 | $65.25 | 900 |
| 10:00 AM | $65.13 | Down $ -0.09 | $65.13 | $65.13 | 400 |
| 09:59 AM | $65.22 | Down $ -0.10 | $65.22 | $65.22 | 100 |
| 09:57 AM | $65.32 | Down $ -0.15 | $65.39 | $65.32 | 300 |
| 09:57 AM | $65.32 | Up $0.00 | $65.39 | $65.32 | 0 |
| 09:55 AM | $65.47 | Down $ -0.18 | $65.62 | $65.47 | 300 |
| 09:55 AM | $65.47 | Up $0.00 | $65.62 | $65.47 | 0 |
| 09:52 AM | $65.65 | Down $ -0.12 | $65.65 | $65.65 | 100 |
| 09:52 AM | $65.65 | Up $0.00 | $65.65 | $65.65 | 0 |
| 09:52 AM | $65.65 | Up $0.00 | $65.65 | $65.65 | 0 |
| 09:51 AM | $65.77 | Down $ -0.04 | $65.92 | $65.75 | 600 |
| 09:49 AM | $65.81 | Up $0.07 | $65.81 | $65.80 | 300 |
| 09:49 AM | $65.81 | Up $0.00 | $65.81 | $65.80 | 0 |
| 09:48 AM | $65.74 | Down $ -0.26 | $65.74 | $65.74 | 200 |
| 09:46 AM | $66.00 | Down $ -0.14 | $66.01 | $65.86 | 800 |
| 09:46 AM | $66.00 | Up $0.00 | $66.01 | $65.86 | 0 |
| 09:45 AM | $66.14 | Up $0.30 | $66.14 | $66.01 | 600 |
| 09:44 AM | $65.84 | Up $0.12 | $65.84 | $65.82 | 200 |
| 09:42 AM | $65.72 | Down $ -0.04 | $65.72 | $65.72 | 100 |
| 09:42 AM | $65.72 | Up $0.00 | $65.72 | $65.72 | 0 |
| 09:33 AM | $65.76 | Up $0.16 | $65.82 | $65.76 | 300 |
| 09:33 AM | $65.76 | Up $0.00 | $65.82 | $65.76 | 0 |
| 09:33 AM | $65.76 | Up $0.00 | $65.82 | $65.76 | 0 |
| 09:33 AM | $65.76 | Up $0.00 | $65.82 | $65.76 | 0 |
| 09:33 AM | $65.76 | Up $0.00 | $65.82 | $65.76 | 0 |
| 09:33 AM | $65.76 | Up $0.00 | $65.82 | $65.76 | 0 |
| 09:33 AM | $65.76 | Up $0.00 | $65.82 | $65.76 | 0 |
| 09:33 AM | $65.76 | Up $0.00 | $65.82 | $65.76 | 0 |
| 09:33 AM | $65.76 | Up $0.00 | $65.82 | $65.76 | 0 |
| 09:32 AM | $65.60 | Up $0.24 | $65.60 | $65.58 | 600 |
| 09:31 AM | $65.36 | Up $0.35 | $65.36 | $65.00 | 1,100 |
| 09:30 AM | $65.01 | Up $65.01 | $65.51 | $65.01 | 4,600 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/06/2025 | $63.49 | $65.16 | $65.26 | $63.44 | 89,700 |
| 23/06/2025 | $65.90 | $68.31 | $68.64 | $65.81 | 101,300 |
| 20/06/2025 | $69.41 | $69.52 | $69.70 | $68.95 | 467,200 |
| 19/06/2025 | $69.81 | $70.18 | $70.51 | $69.74 | 21,700 |
| 18/06/2025 | $69.88 | $70.09 | $70.64 | $69.63 | 62,100 |
| 17/06/2025 | $70.29 | $70.29 | $70.95 | $69.92 | 78,400 |
| 16/06/2025 | $68.67 | $68.06 | $68.90 | $67.96 | 88,200 |
| 13/06/2025 | $69.28 | $68.94 | $69.41 | $68.65 | 81,900 |
| 12/06/2025 | $67.87 | $68.46 | $68.65 | $67.80 | 40,600 |
| 11/06/2025 | $69.06 | $68.76 | $69.39 | $68.01 | 81,000 |
| 10/06/2025 | $67.86 | $68.72 | $68.72 | $67.34 | 47,700 |
| 09/06/2025 | $66.59 | $66.49 | $67.69 | $66.37 | 50,500 |
| 06/06/2025 | $65.49 | $65.75 | $66.12 | $65.38 | 39,600 |
| 05/06/2025 | $63.26 | $63.55 | $63.55 | $63.01 | 36,600 |
| 04/06/2025 | $63.60 | $63.23 | $63.89 | $62.76 | 62,000 |
| 03/06/2025 | $64.41 | $64.13 | $64.75 | $63.90 | 85,400 |
| 02/06/2025 | $60.46 | $61.03 | $61.54 | $60.15 | 46,800 |
| 30/05/2025 | $59.31 | $58.91 | $59.48 | $58.68 | 198,800 |
| 29/05/2025 | $59.37 | $59.06 | $59.50 | $58.85 | 55,000 |
| 28/05/2025 | $59.10 | $59.29 | $59.68 | $58.96 | 37,100 |
| 27/05/2025 | $59.06 | $58.72 | $59.22 | $58.53 | 34,600 |
| 26/05/2025 | $58.63 | $58.92 | $58.92 | $58.55 | 11,300 |
| 23/05/2025 | $58.03 | $57.37 | $58.13 | $57.23 | 56,600 |
| 22/05/2025 | $56.83 | $56.75 | $57.38 | $56.73 | 49,900 |
| 21/05/2025 | $57.55 | $58.46 | $58.79 | $57.50 | 58,000 |
| 20/05/2025 | $59.13 | $59.63 | $60.07 | $59.01 | 38,000 |
| 16/05/2025 | $60.66 | $60.40 | $61.02 | $60.40 | 30,000 |
| 15/05/2025 | $61.09 | $61.06 | $61.54 | $60.89 | 30,900 |
| 14/05/2025 | $62.97 | $62.65 | $63.37 | $62.52 | 32,300 |
| 13/05/2025 | $63.43 | $63.81 | $63.93 | $63.25 | 42,000 |
Graphs are not available, please refer to the detailed table