Find a quote
PRECISION DRILLING CORPORATION
58.89 Up 1.78 (3.02 %)
Delayed : 2025/05/10 07:47:40
- Previous close $57.11
- Opening $57.14
- Today High $59.01
- Today Low $57.14
- Price Bid $58.80
- Price Ask $58.80
- 52 Weeks High $109.20
- 52 Weeks Low $51.38
- Size Bid 1
- Size Ask 2
- Volume 74,534
Fundamentals
- P/E Ratio : 7.87
- Earnings/Share : 0.45
- Dividends/Share : $1.40
- Current Div. Yield : N/A
- Market Cap (M) : 796.38
- Shares Out (M) : 13.52
- Exchange : XTSE
- Ex Dividend Date : 2015/11/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $58.89 | Down $ -0.04 | $58.89 | $58.89 | 3,000 |
| 03:59 PM | $58.93 | Up $0.06 | $58.93 | $58.86 | 1,100 |
| 03:58 PM | $58.87 | Up $0.02 | $58.92 | $58.87 | 800 |
| 03:57 PM | $58.85 | Up $0.02 | $58.85 | $58.85 | 100 |
| 03:55 PM | $58.83 | Down $ -0.13 | $58.93 | $58.83 | 2,600 |
| 03:55 PM | $58.83 | Up $0.00 | $58.93 | $58.83 | 0 |
| 03:54 PM | $58.96 | Up $0.02 | $58.96 | $58.96 | 200 |
| 03:53 PM | $58.94 | Up $0.09 | $58.95 | $58.85 | 1,300 |
| 03:52 PM | $58.84 | Down $ -0.03 | $58.84 | $58.84 | 1,800 |
| 03:51 PM | $58.87 | Down $ -0.05 | $58.91 | $58.87 | 1,100 |
| 03:50 PM | $58.92 | Up $0.03 | $58.97 | $58.92 | 1,800 |
| 03:49 PM | $58.89 | Up $0.03 | $58.90 | $58.85 | 300 |
| 03:47 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 100 |
| 03:47 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 03:46 PM | $58.86 | Down $ -0.04 | $58.86 | $58.86 | 100 |
| 03:45 PM | $58.90 | Down $ -0.03 | $58.95 | $58.90 | 900 |
| 03:43 PM | $58.93 | Down $ -0.03 | $58.94 | $58.93 | 200 |
| 03:43 PM | $58.93 | Up $0.00 | $58.94 | $58.93 | 0 |
| 03:42 PM | $58.96 | Down $ -0.03 | $58.98 | $58.89 | 2,000 |
| 03:41 PM | $58.99 | Down $ -0.01 | $58.99 | $58.99 | 100 |
| 03:40 PM | $59.00 | Down $ -0.01 | $59.00 | $59.00 | 100 |
| 03:39 PM | $59.01 | Up $0.08 | $59.01 | $59.01 | 100 |
| 03:37 PM | $58.93 | Down $ -0.02 | $58.93 | $58.93 | 500 |
| 03:37 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 0 |
| 03:36 PM | $58.95 | Up $0.08 | $58.95 | $58.95 | 200 |
| 03:34 PM | $58.87 | Down $ -0.05 | $58.87 | $58.87 | 200 |
| 03:34 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 03:32 PM | $58.92 | Up $0.05 | $58.92 | $58.91 | 200 |
| 03:32 PM | $58.92 | Up $0.00 | $58.92 | $58.91 | 0 |
| 03:31 PM | $58.87 | Down $ -0.03 | $58.87 | $58.87 | 100 |
| 03:30 PM | $58.90 | Up $0.05 | $58.91 | $58.90 | 200 |
| 03:29 PM | $58.85 | Up $0.05 | $58.88 | $58.85 | 400 |
| 03:27 PM | $58.80 | Down $ -0.07 | $58.81 | $58.80 | 400 |
| 03:27 PM | $58.80 | Up $0.00 | $58.81 | $58.80 | 0 |
| 03:24 PM | $58.87 | Up $0.05 | $58.87 | $58.87 | 100 |
| 03:24 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 03:24 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 03:23 PM | $58.82 | Down $ -0.09 | $58.91 | $58.82 | 1,300 |
| 03:22 PM | $58.91 | Up $0.02 | $58.91 | $58.90 | 300 |
| 03:19 PM | $58.89 | Up $0.02 | $58.89 | $58.89 | 100 |
| 03:19 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 03:19 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 03:16 PM | $58.87 | Up $0.06 | $58.87 | $58.87 | 200 |
| 03:16 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 03:16 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 03:14 PM | $58.81 | Down $ -0.04 | $58.85 | $58.81 | 800 |
| 03:14 PM | $58.81 | Up $0.00 | $58.85 | $58.81 | 0 |
| 03:13 PM | $58.85 | Up $0.07 | $58.85 | $58.85 | 100 |
| 03:12 PM | $58.78 | Down $ -0.02 | $58.78 | $58.78 | 100 |
| 03:10 PM | $58.80 | Up $0.00 | $58.86 | $58.80 | 300 |
| 03:10 PM | $58.80 | Up $0.00 | $58.86 | $58.80 | 0 |
| 03:09 PM | $58.80 | Up $0.15 | $58.82 | $58.75 | 2,000 |
| 03:00 PM | $58.65 | Down $ -0.01 | $58.67 | $58.65 | 400 |
| 03:00 PM | $58.65 | Up $0.00 | $58.67 | $58.65 | 0 |
| 03:00 PM | $58.65 | Up $0.00 | $58.67 | $58.65 | 0 |
| 03:00 PM | $58.65 | Up $0.00 | $58.67 | $58.65 | 0 |
| 03:00 PM | $58.65 | Up $0.00 | $58.67 | $58.65 | 0 |
| 03:00 PM | $58.65 | Up $0.00 | $58.67 | $58.65 | 0 |
| 03:00 PM | $58.65 | Up $0.00 | $58.67 | $58.65 | 0 |
| 03:00 PM | $58.65 | Up $0.00 | $58.67 | $58.65 | 0 |
| 03:00 PM | $58.65 | Up $0.00 | $58.67 | $58.65 | 0 |
| 02:59 PM | $58.66 | Down $ -0.09 | $58.68 | $58.66 | 900 |
| 02:56 PM | $58.75 | Up $0.05 | $58.75 | $58.75 | 100 |
| 02:56 PM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 02:56 PM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 02:55 PM | $58.70 | Up $0.06 | $58.70 | $58.65 | 300 |
| 02:54 PM | $58.64 | Up $0.02 | $58.64 | $58.63 | 500 |
| 02:51 PM | $58.62 | Up $0.00 | $58.62 | $58.62 | 100 |
| 02:51 PM | $58.62 | Up $0.00 | $58.62 | $58.62 | 0 |
| 02:51 PM | $58.62 | Up $0.00 | $58.62 | $58.62 | 0 |
| 02:50 PM | $58.62 | Up $0.10 | $58.62 | $58.62 | 100 |
| 02:49 PM | $58.52 | Down $ -0.10 | $58.52 | $58.52 | 100 |
| 02:48 PM | $58.62 | Up $0.03 | $58.62 | $58.56 | 700 |
| 02:42 PM | $58.59 | Up $0.12 | $58.60 | $58.50 | 3,200 |
| 02:42 PM | $58.59 | Up $0.00 | $58.60 | $58.50 | 0 |
| 02:42 PM | $58.59 | Up $0.00 | $58.60 | $58.50 | 0 |
| 02:42 PM | $58.59 | Up $0.00 | $58.60 | $58.50 | 0 |
| 02:42 PM | $58.59 | Up $0.00 | $58.60 | $58.50 | 0 |
| 02:42 PM | $58.59 | Up $0.00 | $58.60 | $58.50 | 0 |
| 02:41 PM | $58.47 | Up $0.01 | $58.47 | $58.47 | 300 |
| 02:39 PM | $58.46 | Down $ -0.11 | $58.46 | $58.46 | 100 |
| 02:39 PM | $58.46 | Up $0.00 | $58.46 | $58.46 | 0 |
| 02:34 PM | $58.57 | Up $0.00 | $58.57 | $58.57 | 100 |
| 02:34 PM | $58.57 | Up $0.00 | $58.57 | $58.57 | 0 |
| 02:34 PM | $58.57 | Up $0.00 | $58.57 | $58.57 | 0 |
| 02:34 PM | $58.57 | Up $0.00 | $58.57 | $58.57 | 0 |
| 02:34 PM | $58.57 | Up $0.00 | $58.57 | $58.57 | 0 |
| 02:31 PM | $58.57 | Up $0.02 | $58.57 | $58.57 | 100 |
| 02:31 PM | $58.57 | Up $0.00 | $58.57 | $58.57 | 0 |
| 02:31 PM | $58.57 | Up $0.00 | $58.57 | $58.57 | 0 |
| 02:25 PM | $58.55 | Up $0.00 | $58.55 | $58.55 | 200 |
| 02:25 PM | $58.55 | Up $0.00 | $58.55 | $58.55 | 0 |
| 02:25 PM | $58.55 | Up $0.00 | $58.55 | $58.55 | 0 |
| 02:25 PM | $58.55 | Up $0.00 | $58.55 | $58.55 | 0 |
| 02:25 PM | $58.55 | Up $0.00 | $58.55 | $58.55 | 0 |
| 02:25 PM | $58.55 | Up $0.00 | $58.55 | $58.55 | 0 |
| 02:17 PM | $58.55 | Down $ -0.01 | $58.57 | $58.55 | 200 |
| 02:17 PM | $58.55 | Up $0.00 | $58.57 | $58.55 | 0 |
| 02:17 PM | $58.55 | Up $0.00 | $58.57 | $58.55 | 0 |
| 02:17 PM | $58.55 | Up $0.00 | $58.57 | $58.55 | 0 |
| 02:17 PM | $58.55 | Up $0.00 | $58.57 | $58.55 | 0 |
| 02:17 PM | $58.55 | Up $0.00 | $58.57 | $58.55 | 0 |
| 02:17 PM | $58.55 | Up $0.00 | $58.57 | $58.55 | 0 |
| 02:17 PM | $58.55 | Up $0.00 | $58.57 | $58.55 | 0 |
| 02:16 PM | $58.56 | Up $0.10 | $58.56 | $58.56 | 100 |
| 02:14 PM | $58.46 | Down $ -0.03 | $58.46 | $58.46 | 100 |
| 02:14 PM | $58.46 | Up $0.00 | $58.46 | $58.46 | 0 |
| 02:11 PM | $58.49 | Down $ -0.23 | $58.62 | $58.49 | 1,800 |
| 02:11 PM | $58.49 | Up $0.00 | $58.62 | $58.49 | 0 |
| 02:11 PM | $58.49 | Up $0.00 | $58.62 | $58.49 | 0 |
| 02:00 PM | $58.72 | Down $ -0.01 | $58.72 | $58.72 | 100 |
| 02:00 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 02:00 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 02:00 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 02:00 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 02:00 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 02:00 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 02:00 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 02:00 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 02:00 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 02:00 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 01:57 PM | $58.73 | Up $0.04 | $58.73 | $58.73 | 100 |
| 01:57 PM | $58.73 | Up $0.00 | $58.73 | $58.73 | 0 |
| 01:57 PM | $58.73 | Up $0.00 | $58.73 | $58.73 | 0 |
| 01:52 PM | $58.69 | Up $0.01 | $58.69 | $58.69 | 100 |
| 01:52 PM | $58.69 | Up $0.00 | $58.69 | $58.69 | 0 |
| 01:52 PM | $58.69 | Up $0.00 | $58.69 | $58.69 | 0 |
| 01:52 PM | $58.69 | Up $0.00 | $58.69 | $58.69 | 0 |
| 01:52 PM | $58.69 | Up $0.00 | $58.69 | $58.69 | 0 |
| 01:51 PM | $58.68 | Up $0.07 | $58.68 | $58.68 | 100 |
| 01:43 PM | $58.61 | Down $ -0.05 | $58.65 | $58.61 | 400 |
| 01:43 PM | $58.61 | Up $0.00 | $58.65 | $58.61 | 0 |
| 01:43 PM | $58.61 | Up $0.00 | $58.65 | $58.61 | 0 |
| 01:43 PM | $58.61 | Up $0.00 | $58.65 | $58.61 | 0 |
| 01:43 PM | $58.61 | Up $0.00 | $58.65 | $58.61 | 0 |
| 01:43 PM | $58.61 | Up $0.00 | $58.65 | $58.61 | 0 |
| 01:43 PM | $58.61 | Up $0.00 | $58.65 | $58.61 | 0 |
| 01:43 PM | $58.61 | Up $0.00 | $58.65 | $58.61 | 0 |
| 01:42 PM | $58.66 | Down $ -0.05 | $58.69 | $58.66 | 500 |
| 01:40 PM | $58.71 | Down $ -0.06 | $58.78 | $58.71 | 400 |
| 01:40 PM | $58.71 | Up $0.00 | $58.78 | $58.71 | 0 |
| 01:38 PM | $58.77 | Up $0.08 | $58.77 | $58.75 | 200 |
| 01:38 PM | $58.77 | Up $0.00 | $58.77 | $58.75 | 0 |
| 01:36 PM | $58.70 | Up $0.04 | $58.71 | $58.70 | 700 |
| 01:36 PM | $58.70 | Up $0.00 | $58.71 | $58.70 | 0 |
| 01:30 PM | $58.66 | Up $0.21 | $58.66 | $58.66 | 100 |
| 01:30 PM | $58.66 | Up $0.00 | $58.66 | $58.66 | 0 |
| 01:30 PM | $58.66 | Up $0.00 | $58.66 | $58.66 | 0 |
| 01:30 PM | $58.66 | Up $0.00 | $58.66 | $58.66 | 0 |
| 01:30 PM | $58.66 | Up $0.00 | $58.66 | $58.66 | 0 |
| 01:30 PM | $58.66 | Up $0.00 | $58.66 | $58.66 | 0 |
| 01:25 PM | $58.45 | Down $ -0.16 | $58.45 | $58.45 | 100 |
| 01:25 PM | $58.45 | Up $0.00 | $58.45 | $58.45 | 0 |
| 01:25 PM | $58.45 | Up $0.00 | $58.45 | $58.45 | 0 |
| 01:25 PM | $58.45 | Up $0.00 | $58.45 | $58.45 | 0 |
| 01:25 PM | $58.45 | Up $0.00 | $58.45 | $58.45 | 0 |
| 01:23 PM | $58.61 | Up $0.15 | $58.61 | $58.61 | 100 |
| 01:23 PM | $58.61 | Up $0.00 | $58.61 | $58.61 | 0 |
| 01:22 PM | $58.46 | Down $ -0.13 | $58.53 | $58.46 | 800 |
| 01:19 PM | $58.59 | Down $ -0.01 | $58.59 | $58.59 | 200 |
| 01:19 PM | $58.59 | Up $0.00 | $58.59 | $58.59 | 0 |
| 01:19 PM | $58.59 | Up $0.00 | $58.59 | $58.59 | 0 |
| 01:17 PM | $58.60 | Down $ -0.05 | $58.68 | $58.60 | 1,600 |
| 01:17 PM | $58.60 | Up $0.00 | $58.68 | $58.60 | 0 |
| 01:13 PM | $58.65 | Up $0.09 | $58.65 | $58.65 | 100 |
| 01:13 PM | $58.65 | Up $0.00 | $58.65 | $58.65 | 0 |
| 01:13 PM | $58.65 | Up $0.00 | $58.65 | $58.65 | 0 |
| 01:13 PM | $58.65 | Up $0.00 | $58.65 | $58.65 | 0 |
| 01:12 PM | $58.56 | Down $ -0.01 | $58.56 | $58.56 | 100 |
| 01:11 PM | $58.57 | Down $ -0.10 | $58.58 | $58.57 | 1,000 |
| 01:10 PM | $58.67 | Up $0.09 | $58.67 | $58.67 | 100 |
| 01:09 PM | $58.58 | Up $0.15 | $58.58 | $58.56 | 400 |
| 01:05 PM | $58.43 | Down $ -0.15 | $58.43 | $58.43 | 100 |
| 01:05 PM | $58.43 | Up $0.00 | $58.43 | $58.43 | 0 |
| 01:05 PM | $58.43 | Up $0.00 | $58.43 | $58.43 | 0 |
| 01:05 PM | $58.43 | Up $0.00 | $58.43 | $58.43 | 0 |
| 01:04 PM | $58.58 | Up $0.13 | $58.58 | $58.54 | 900 |
| 01:03 PM | $58.45 | Up $0.19 | $58.45 | $58.45 | 100 |
| 12:52 PM | $58.26 | Up $0.08 | $58.26 | $58.23 | 300 |
| 12:52 PM | $58.26 | Up $0.00 | $58.26 | $58.23 | 0 |
| 12:52 PM | $58.26 | Up $0.00 | $58.26 | $58.23 | 0 |
| 12:52 PM | $58.26 | Up $0.00 | $58.26 | $58.23 | 0 |
| 12:52 PM | $58.26 | Up $0.00 | $58.26 | $58.23 | 0 |
| 12:52 PM | $58.26 | Up $0.00 | $58.26 | $58.23 | 0 |
| 12:52 PM | $58.26 | Up $0.00 | $58.26 | $58.23 | 0 |
| 12:52 PM | $58.26 | Up $0.00 | $58.26 | $58.23 | 0 |
| 12:52 PM | $58.26 | Up $0.00 | $58.26 | $58.23 | 0 |
| 12:52 PM | $58.26 | Up $0.00 | $58.26 | $58.23 | 0 |
| 12:52 PM | $58.26 | Up $0.00 | $58.26 | $58.23 | 0 |
| 12:45 PM | $58.18 | Down $ -0.08 | $58.19 | $58.18 | 300 |
| 12:45 PM | $58.18 | Up $0.00 | $58.19 | $58.18 | 0 |
| 12:45 PM | $58.18 | Up $0.00 | $58.19 | $58.18 | 0 |
| 12:45 PM | $58.18 | Up $0.00 | $58.19 | $58.18 | 0 |
| 12:45 PM | $58.18 | Up $0.00 | $58.19 | $58.18 | 0 |
| 12:45 PM | $58.18 | Up $0.00 | $58.19 | $58.18 | 0 |
| 12:45 PM | $58.18 | Up $0.00 | $58.19 | $58.18 | 0 |
| 12:42 PM | $58.26 | Up $0.12 | $58.26 | $58.26 | 200 |
| 12:42 PM | $58.26 | Up $0.00 | $58.26 | $58.26 | 0 |
| 12:42 PM | $58.26 | Up $0.00 | $58.26 | $58.26 | 0 |
| 12:40 PM | $58.14 | Down $ -0.01 | $58.15 | $58.14 | 200 |
| 12:40 PM | $58.14 | Up $0.00 | $58.15 | $58.14 | 0 |
| 12:39 PM | $58.15 | Down $ -0.13 | $58.19 | $58.15 | 400 |
| 12:37 PM | $58.28 | Up $0.12 | $58.28 | $58.23 | 900 |
| 12:37 PM | $58.28 | Up $0.00 | $58.28 | $58.23 | 0 |
| 12:30 PM | $58.16 | Down $ -0.04 | $58.16 | $58.16 | 200 |
| 12:30 PM | $58.16 | Up $0.00 | $58.16 | $58.16 | 0 |
| 12:30 PM | $58.16 | Up $0.00 | $58.16 | $58.16 | 0 |
| 12:30 PM | $58.16 | Up $0.00 | $58.16 | $58.16 | 0 |
| 12:30 PM | $58.16 | Up $0.00 | $58.16 | $58.16 | 0 |
| 12:30 PM | $58.16 | Up $0.00 | $58.16 | $58.16 | 0 |
| 12:30 PM | $58.16 | Up $0.00 | $58.16 | $58.16 | 0 |
| 12:28 PM | $58.20 | Down $ -0.01 | $58.20 | $58.20 | 200 |
| 12:28 PM | $58.20 | Up $0.00 | $58.20 | $58.20 | 0 |
| 12:27 PM | $58.21 | Up $0.01 | $58.22 | $58.21 | 300 |
| 12:20 PM | $58.20 | Up $0.00 | $58.20 | $58.20 | 100 |
| 12:20 PM | $58.20 | Up $0.00 | $58.20 | $58.20 | 0 |
| 12:20 PM | $58.20 | Up $0.00 | $58.20 | $58.20 | 0 |
| 12:20 PM | $58.20 | Up $0.00 | $58.20 | $58.20 | 0 |
| 12:20 PM | $58.20 | Up $0.00 | $58.20 | $58.20 | 0 |
| 12:20 PM | $58.20 | Up $0.00 | $58.20 | $58.20 | 0 |
| 12:20 PM | $58.20 | Up $0.00 | $58.20 | $58.20 | 0 |
| 12:18 PM | $58.20 | Down $ -0.03 | $58.20 | $58.20 | 100 |
| 12:18 PM | $58.20 | Up $0.00 | $58.20 | $58.20 | 0 |
| 12:17 PM | $58.23 | Down $ -0.12 | $58.25 | $58.23 | 300 |
| 12:15 PM | $58.35 | Up $0.03 | $58.35 | $58.35 | 100 |
| 12:15 PM | $58.35 | Up $0.00 | $58.35 | $58.35 | 0 |
| 12:14 PM | $58.32 | Up $0.17 | $58.32 | $58.28 | 600 |
| 12:12 PM | $58.15 | Down $ -0.17 | $58.24 | $58.15 | 1,100 |
| 12:12 PM | $58.15 | Up $0.00 | $58.24 | $58.15 | 0 |
| 12:11 PM | $58.32 | Up $0.06 | $58.32 | $58.32 | 100 |
| 12:09 PM | $58.26 | Up $0.06 | $58.26 | $58.26 | 100 |
| 12:09 PM | $58.26 | Up $0.00 | $58.26 | $58.26 | 0 |
| 12:01 PM | $58.20 | Down $ -0.05 | $58.23 | $58.20 | 500 |
| 12:01 PM | $58.20 | Up $0.00 | $58.23 | $58.20 | 0 |
| 12:01 PM | $58.20 | Up $0.00 | $58.23 | $58.20 | 0 |
| 12:01 PM | $58.20 | Up $0.00 | $58.23 | $58.20 | 0 |
| 12:01 PM | $58.20 | Up $0.00 | $58.23 | $58.20 | 0 |
| 12:01 PM | $58.20 | Up $0.00 | $58.23 | $58.20 | 0 |
| 12:01 PM | $58.20 | Up $0.00 | $58.23 | $58.20 | 0 |
| 12:01 PM | $58.20 | Up $0.00 | $58.23 | $58.20 | 0 |
| 11:59 AM | $58.25 | Up $0.16 | $58.25 | $58.17 | 400 |
| 11:59 AM | $58.25 | Up $0.00 | $58.25 | $58.17 | 0 |
| 11:58 AM | $58.09 | Down $ -0.16 | $58.12 | $58.09 | 400 |
| 11:54 AM | $58.25 | Up $0.00 | $58.25 | $58.25 | 100 |
| 11:54 AM | $58.25 | Up $0.00 | $58.25 | $58.25 | 0 |
| 11:54 AM | $58.25 | Up $0.00 | $58.25 | $58.25 | 0 |
| 11:54 AM | $58.25 | Up $0.00 | $58.25 | $58.25 | 0 |
| 11:52 AM | $58.25 | Up $0.07 | $58.25 | $58.25 | 100 |
| 11:52 AM | $58.25 | Up $0.00 | $58.25 | $58.25 | 0 |
| 11:51 AM | $58.18 | Up $0.08 | $58.18 | $58.18 | 400 |
| 11:49 AM | $58.10 | Down $ -0.09 | $58.17 | $58.10 | 500 |
| 11:49 AM | $58.10 | Up $0.00 | $58.17 | $58.10 | 0 |
| 11:44 AM | $58.19 | Down $ -0.06 | $58.20 | $58.19 | 300 |
| 11:44 AM | $58.19 | Up $0.00 | $58.20 | $58.19 | 0 |
| 11:44 AM | $58.19 | Up $0.00 | $58.20 | $58.19 | 0 |
| 11:44 AM | $58.19 | Up $0.00 | $58.20 | $58.19 | 0 |
| 11:44 AM | $58.19 | Up $0.00 | $58.20 | $58.19 | 0 |
| 11:41 AM | $58.25 | Down $ -0.01 | $58.25 | $58.25 | 300 |
| 11:41 AM | $58.25 | Up $0.00 | $58.25 | $58.25 | 0 |
| 11:41 AM | $58.25 | Up $0.00 | $58.25 | $58.25 | 0 |
| 11:40 AM | $58.26 | Down $ -0.16 | $58.42 | $58.26 | 400 |
| 11:37 AM | $58.42 | Up $0.00 | $58.42 | $58.42 | 100 |
| 11:37 AM | $58.42 | Up $0.00 | $58.42 | $58.42 | 0 |
| 11:37 AM | $58.42 | Up $0.00 | $58.42 | $58.42 | 0 |
| 11:36 AM | $58.42 | Up $0.11 | $58.42 | $58.26 | 1,200 |
| 11:34 AM | $58.31 | Up $0.00 | $58.43 | $58.31 | 200 |
| 11:34 AM | $58.31 | Up $0.00 | $58.43 | $58.31 | 0 |
| 11:28 AM | $58.31 | Up $0.24 | $58.31 | $58.07 | 1,500 |
| 11:28 AM | $58.31 | Up $0.00 | $58.31 | $58.07 | 0 |
| 11:28 AM | $58.31 | Up $0.00 | $58.31 | $58.07 | 0 |
| 11:28 AM | $58.31 | Up $0.00 | $58.31 | $58.07 | 0 |
| 11:28 AM | $58.31 | Up $0.00 | $58.31 | $58.07 | 0 |
| 11:28 AM | $58.31 | Up $0.00 | $58.31 | $58.07 | 0 |
| 11:27 AM | $58.07 | Up $0.01 | $58.07 | $57.94 | 600 |
| 11:26 AM | $58.06 | Up $0.16 | $58.06 | $58.03 | 300 |
| 11:22 AM | $57.90 | Up $0.26 | $57.90 | $57.84 | 600 |
| 11:22 AM | $57.90 | Up $0.00 | $57.90 | $57.84 | 0 |
| 11:22 AM | $57.90 | Up $0.00 | $57.90 | $57.84 | 0 |
| 11:22 AM | $57.90 | Up $0.00 | $57.90 | $57.84 | 0 |
| 11:13 AM | $57.64 | Down $ -0.09 | $57.64 | $57.64 | 100 |
| 11:13 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 0 |
| 11:13 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 0 |
| 11:13 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 0 |
| 11:13 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 0 |
| 11:13 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 0 |
| 11:13 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 0 |
| 11:13 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 0 |
| 11:13 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 0 |
| 11:11 AM | $57.73 | Down $ -0.08 | $57.78 | $57.73 | 200 |
| 11:11 AM | $57.73 | Up $0.00 | $57.78 | $57.73 | 0 |
| 11:10 AM | $57.81 | Down $ -0.05 | $57.83 | $57.81 | 400 |
| 11:08 AM | $57.86 | Up $0.05 | $57.86 | $57.86 | 100 |
| 11:08 AM | $57.86 | Up $0.00 | $57.86 | $57.86 | 0 |
| 10:57 AM | $57.81 | Down $ -0.01 | $57.81 | $57.81 | 100 |
| 10:57 AM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 10:57 AM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 10:57 AM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 10:57 AM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 10:57 AM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 10:57 AM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 10:57 AM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 10:57 AM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 10:57 AM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 10:57 AM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 10:54 AM | $57.82 | Down $ -0.36 | $57.94 | $57.82 | 1,200 |
| 10:54 AM | $57.82 | Up $0.00 | $57.94 | $57.82 | 0 |
| 10:54 AM | $57.82 | Up $0.00 | $57.94 | $57.82 | 0 |
| 10:46 AM | $58.18 | Up $0.36 | $58.18 | $58.18 | 200 |
| 10:46 AM | $58.18 | Up $0.00 | $58.18 | $58.18 | 0 |
| 10:46 AM | $58.18 | Up $0.00 | $58.18 | $58.18 | 0 |
| 10:46 AM | $58.18 | Up $0.00 | $58.18 | $58.18 | 0 |
| 10:46 AM | $58.18 | Up $0.00 | $58.18 | $58.18 | 0 |
| 10:46 AM | $58.18 | Up $0.00 | $58.18 | $58.18 | 0 |
| 10:46 AM | $58.18 | Up $0.00 | $58.18 | $58.18 | 0 |
| 10:46 AM | $58.18 | Up $0.00 | $58.18 | $58.18 | 0 |
| 10:41 AM | $57.82 | Up $0.03 | $57.83 | $57.82 | 300 |
| 10:41 AM | $57.82 | Up $0.00 | $57.83 | $57.82 | 0 |
| 10:41 AM | $57.82 | Up $0.00 | $57.83 | $57.82 | 0 |
| 10:41 AM | $57.82 | Up $0.00 | $57.83 | $57.82 | 0 |
| 10:41 AM | $57.82 | Up $0.00 | $57.83 | $57.82 | 0 |
| 10:40 AM | $57.79 | Up $0.17 | $57.79 | $57.61 | 400 |
| 10:35 AM | $57.62 | Down $ -0.06 | $57.62 | $57.62 | 200 |
| 10:35 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 10:35 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 10:35 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 10:35 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 10:34 AM | $57.68 | Down $ -0.02 | $57.68 | $57.68 | 100 |
| 10:33 AM | $57.70 | Up $0.25 | $57.70 | $57.64 | 1,500 |
| 10:26 AM | $57.45 | Down $ -0.20 | $57.54 | $57.45 | 400 |
| 10:26 AM | $57.45 | Up $0.00 | $57.54 | $57.45 | 0 |
| 10:26 AM | $57.45 | Up $0.00 | $57.54 | $57.45 | 0 |
| 10:26 AM | $57.45 | Up $0.00 | $57.54 | $57.45 | 0 |
| 10:26 AM | $57.45 | Up $0.00 | $57.54 | $57.45 | 0 |
| 10:26 AM | $57.45 | Up $0.00 | $57.54 | $57.45 | 0 |
| 10:26 AM | $57.45 | Up $0.00 | $57.54 | $57.45 | 0 |
| 10:25 AM | $57.65 | Down $ -0.04 | $57.70 | $57.65 | 500 |
| 10:18 AM | $57.69 | Down $ -0.29 | $57.69 | $57.69 | 100 |
| 10:18 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 10:18 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 10:18 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 10:18 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 10:18 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 10:18 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 10:13 AM | $57.98 | Down $ -0.17 | $57.98 | $57.87 | 700 |
| 10:13 AM | $57.98 | Up $0.00 | $57.98 | $57.87 | 0 |
| 10:13 AM | $57.98 | Up $0.00 | $57.98 | $57.87 | 0 |
| 10:13 AM | $57.98 | Up $0.00 | $57.98 | $57.87 | 0 |
| 10:13 AM | $57.98 | Up $0.00 | $57.98 | $57.87 | 0 |
| 10:09 AM | $58.15 | Down $ -0.03 | $58.18 | $58.15 | 400 |
| 10:09 AM | $58.15 | Up $0.00 | $58.18 | $58.15 | 0 |
| 10:09 AM | $58.15 | Up $0.00 | $58.18 | $58.15 | 0 |
| 10:09 AM | $58.15 | Up $0.00 | $58.18 | $58.15 | 0 |
| 10:06 AM | $58.18 | Down $ -0.19 | $58.28 | $58.18 | 300 |
| 10:06 AM | $58.18 | Up $0.00 | $58.28 | $58.18 | 0 |
| 10:06 AM | $58.18 | Up $0.00 | $58.28 | $58.18 | 0 |
| 10:05 AM | $58.37 | Down $ -0.13 | $58.42 | $58.37 | 800 |
| 10:04 AM | $58.50 | Up $0.02 | $58.50 | $58.49 | 300 |
| 10:03 AM | $58.48 | Up $0.01 | $58.48 | $58.47 | 200 |
| 10:02 AM | $58.47 | Up $0.06 | $58.47 | $58.47 | 200 |
| 10:00 AM | $58.41 | Up $0.60 | $58.41 | $57.96 | 3,900 |
| 10:00 AM | $58.41 | Up $0.00 | $58.41 | $57.96 | 0 |
| 09:48 AM | $57.81 | Down $ -0.05 | $57.86 | $57.81 | 300 |
| 09:48 AM | $57.81 | Up $0.00 | $57.86 | $57.81 | 0 |
| 09:48 AM | $57.81 | Up $0.00 | $57.86 | $57.81 | 0 |
| 09:48 AM | $57.81 | Up $0.00 | $57.86 | $57.81 | 0 |
| 09:48 AM | $57.81 | Up $0.00 | $57.86 | $57.81 | 0 |
| 09:48 AM | $57.81 | Up $0.00 | $57.86 | $57.81 | 0 |
| 09:48 AM | $57.81 | Up $0.00 | $57.86 | $57.81 | 0 |
| 09:48 AM | $57.81 | Up $0.00 | $57.86 | $57.81 | 0 |
| 09:48 AM | $57.81 | Up $0.00 | $57.86 | $57.81 | 0 |
| 09:48 AM | $57.81 | Up $0.00 | $57.86 | $57.81 | 0 |
| 09:48 AM | $57.81 | Up $0.00 | $57.86 | $57.81 | 0 |
| 09:48 AM | $57.81 | Up $0.00 | $57.86 | $57.81 | 0 |
| 09:46 AM | $57.86 | Down $ -0.32 | $57.86 | $57.86 | 100 |
| 09:46 AM | $57.86 | Up $0.00 | $57.86 | $57.86 | 0 |
| 09:40 AM | $58.18 | Up $0.08 | $58.18 | $58.07 | 400 |
| 09:40 AM | $58.18 | Up $0.00 | $58.18 | $58.07 | 0 |
| 09:40 AM | $58.18 | Up $0.00 | $58.18 | $58.07 | 0 |
| 09:40 AM | $58.18 | Up $0.00 | $58.18 | $58.07 | 0 |
| 09:40 AM | $58.18 | Up $0.00 | $58.18 | $58.07 | 0 |
| 09:40 AM | $58.18 | Up $0.00 | $58.18 | $58.07 | 0 |
| 09:39 AM | $58.10 | Up $0.37 | $58.10 | $58.07 | 300 |
| 09:35 AM | $57.73 | Down $ -0.56 | $58.14 | $57.73 | 700 |
| 09:35 AM | $57.73 | Up $0.00 | $58.14 | $57.73 | 0 |
| 09:35 AM | $57.73 | Up $0.00 | $58.14 | $57.73 | 0 |
| 09:35 AM | $57.73 | Up $0.00 | $58.14 | $57.73 | 0 |
| 09:32 AM | $58.29 | Up $0.31 | $58.29 | $58.24 | 500 |
| 09:32 AM | $58.29 | Up $0.00 | $58.29 | $58.24 | 0 |
| 09:32 AM | $58.29 | Up $0.00 | $58.29 | $58.24 | 0 |
| 09:31 AM | $57.98 | Up $0.84 | $58.24 | $57.98 | 1,200 |
| 09:30 AM | $57.14 | Up $0.03 | $57.14 | $57.14 | 200 |
| Previous close | $57.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/05/2025 | $58.89 | $58.23 | $59.01 | $58.14 | 48,900 |
| 08/05/2025 | $57.11 | $57.27 | $57.65 | $56.87 | 65,000 |
| 07/05/2025 | $55.06 | $55.52 | $55.80 | $54.79 | 50,100 |
| 06/05/2025 | $56.38 | $57.77 | $57.84 | $56.32 | 36,600 |
| 05/05/2025 | $57.06 | $57.90 | $58.16 | $57.03 | 45,200 |
| 02/05/2025 | $59.66 | $59.50 | $60.04 | $59.43 | 45,800 |
| 01/05/2025 | $59.47 | $58.80 | $59.72 | $58.51 | 42,500 |
| 30/04/2025 | $57.68 | $57.56 | $58.20 | $56.89 | 92,200 |
| 29/04/2025 | $60.05 | $60.18 | $60.92 | $60.02 | 64,600 |
| 28/04/2025 | $59.91 | $59.17 | $59.99 | $58.96 | 72,600 |
| 25/04/2025 | $59.66 | $59.56 | $59.91 | $58.88 | 63,100 |
| 24/04/2025 | $59.78 | $59.29 | $60.30 | $58.56 | 139,300 |
| 23/04/2025 | $58.97 | $58.85 | $59.60 | $58.40 | 52,300 |
| 22/04/2025 | $59.56 | $59.44 | $60.07 | $58.93 | 41,700 |
| 21/04/2025 | $58.22 | $57.50 | $58.30 | $57.49 | 52,800 |
| 17/04/2025 | $60.04 | $60.38 | $60.90 | $59.83 | 73,400 |
| 16/04/2025 | $58.47 | $59.40 | $59.62 | $57.96 | 76,100 |
| 15/04/2025 | $58.75 | $58.97 | $59.44 | $58.25 | 68,500 |
| 14/04/2025 | $58.07 | $57.44 | $58.12 | $57.19 | 51,300 |
| 11/04/2025 | $59.02 | $57.53 | $59.74 | $57.53 | 92,100 |
| 10/04/2025 | $57.09 | $57.62 | $58.46 | $56.10 | 174,500 |
| 09/04/2025 | $62.36 | $54.29 | $62.85 | $53.78 | 266,100 |
| 08/04/2025 | $54.17 | $56.94 | $56.94 | $53.29 | 163,100 |
| 07/04/2025 | $57.40 | $56.47 | $57.83 | $55.53 | 193,700 |
| 04/04/2025 | $56.24 | $55.87 | $56.35 | $54.90 | 303,400 |
| 03/04/2025 | $61.71 | $62.95 | $63.08 | $61.50 | 339,400 |
| 02/04/2025 | $68.85 | $67.99 | $68.95 | $67.53 | 70,900 |
| 01/04/2025 | $68.19 | $67.80 | $68.84 | $67.55 | 168,000 |
| 31/03/2025 | $66.90 | $66.67 | $67.55 | $66.26 | 80,100 |
| 28/03/2025 | $64.82 | $65.86 | $65.92 | $64.80 | 88,500 |
Graphs are not available, please refer to the detailed table