Find a quote
PRECISION DRILLING CORPORATION
79.66 Up 0.94 (1.18 %)
Delayed : 2025/09/15 04:00:09
- Previous close $78.72
- Opening $79.66
- Today High $81.40
- Today Low $78.88
- Price Bid $77.93
- Price Ask $77.93
- 52 Weeks High $96.91
- 52 Weeks Low $51.38
- Size Bid 1
- Size Ask 2
- Volume 143,658
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $79.66 | Up $0.09 | $79.66 | $79.66 | 2,300 |
| 03:59 PM | $79.57 | Down $ -0.04 | $79.70 | $79.57 | 8,500 |
| 03:58 PM | $79.61 | Down $ -0.22 | $79.83 | $79.60 | 12,300 |
| 03:57 PM | $79.83 | Down $ -0.03 | $79.86 | $79.83 | 500 |
| 03:56 PM | $79.86 | Down $ -0.01 | $79.87 | $79.86 | 900 |
| 03:55 PM | $79.87 | Down $ -0.07 | $79.93 | $79.87 | 1,500 |
| 03:54 PM | $79.94 | Up $0.07 | $79.94 | $79.87 | 1,600 |
| 03:53 PM | $79.87 | Down $ -0.07 | $79.88 | $79.87 | 300 |
| 03:52 PM | $79.94 | Up $0.04 | $79.94 | $79.86 | 700 |
| 03:51 PM | $79.90 | Up $0.03 | $79.90 | $79.89 | 400 |
| 03:50 PM | $79.88 | Down $ -0.03 | $79.92 | $79.85 | 1,700 |
| 03:49 PM | $79.90 | Down $ -0.08 | $79.99 | $79.90 | 1,000 |
| 03:48 PM | $79.98 | Down $ -0.05 | $80.04 | $79.97 | 2,200 |
| 03:47 PM | $80.03 | Up $0.00 | $80.03 | $80.03 | 200 |
| 03:46 PM | $80.03 | Up $0.02 | $80.08 | $80.03 | 700 |
| 03:45 PM | $80.01 | Up $0.07 | $80.01 | $79.96 | 800 |
| 03:43 PM | $79.94 | Up $0.12 | $79.94 | $79.82 | 700 |
| 03:43 PM | $79.94 | Up $0.00 | $79.94 | $79.82 | 0 |
| 03:42 PM | $79.82 | Down $ -0.02 | $79.84 | $79.82 | 300 |
| 03:41 PM | $79.84 | Down $ -0.11 | $79.84 | $79.83 | 200 |
| 03:39 PM | $79.95 | Up $0.06 | $79.95 | $79.89 | 1,000 |
| 03:39 PM | $79.95 | Up $0.00 | $79.95 | $79.89 | 0 |
| 03:38 PM | $79.89 | Up $0.00 | $79.89 | $79.89 | 300 |
| 03:37 PM | $79.89 | Down $ -0.01 | $79.94 | $79.89 | 400 |
| 03:36 PM | $79.90 | Down $ -0.07 | $79.95 | $79.90 | 500 |
| 03:35 PM | $79.97 | Up $0.07 | $79.98 | $79.97 | 300 |
| 03:34 PM | $79.90 | Down $ -0.02 | $79.96 | $79.90 | 200 |
| 03:32 PM | $79.92 | Up $0.04 | $79.95 | $79.91 | 800 |
| 03:32 PM | $79.92 | Up $0.00 | $79.95 | $79.91 | 0 |
| 03:31 PM | $79.88 | Down $ -0.04 | $79.88 | $79.88 | 100 |
| 03:30 PM | $79.92 | Down $ -0.04 | $79.93 | $79.92 | 400 |
| 03:29 PM | $79.96 | Up $0.03 | $79.96 | $79.96 | 200 |
| 03:28 PM | $79.93 | Down $ -0.03 | $79.95 | $79.93 | 400 |
| 03:25 PM | $79.96 | Down $ -0.07 | $79.96 | $79.96 | 200 |
| 03:25 PM | $79.96 | Up $0.00 | $79.96 | $79.96 | 0 |
| 03:25 PM | $79.96 | Up $0.00 | $79.96 | $79.96 | 0 |
| 03:24 PM | $80.03 | Down $ -0.06 | $80.04 | $80.03 | 300 |
| 03:23 PM | $80.09 | Up $0.02 | $80.10 | $80.09 | 300 |
| 03:22 PM | $80.07 | Up $0.00 | $80.07 | $80.04 | 300 |
| 03:21 PM | $80.07 | Up $0.06 | $80.07 | $80.01 | 200 |
| 03:20 PM | $80.01 | Up $0.07 | $80.01 | $79.96 | 300 |
| 03:19 PM | $79.94 | Down $ -0.03 | $79.94 | $79.94 | 200 |
| 03:18 PM | $79.97 | Up $0.06 | $79.97 | $79.95 | 300 |
| 03:17 PM | $79.91 | Down $ -0.07 | $79.93 | $79.90 | 900 |
| 03:16 PM | $79.98 | Up $0.01 | $79.98 | $79.98 | 200 |
| 03:15 PM | $79.97 | Up $0.00 | $79.97 | $79.97 | 500 |
| 03:14 PM | $79.97 | Up $0.01 | $79.97 | $79.97 | 100 |
| 03:13 PM | $79.96 | Down $ -0.01 | $79.96 | $79.96 | 200 |
| 03:12 PM | $79.97 | Down $ -0.02 | $79.97 | $79.97 | 100 |
| 03:11 PM | $79.99 | Down $ -0.05 | $79.99 | $79.99 | 300 |
| 03:10 PM | $80.04 | Up $0.06 | $80.05 | $80.04 | 700 |
| 03:09 PM | $79.98 | Down $ -0.09 | $80.01 | $79.98 | 300 |
| 03:07 PM | $80.07 | Down $ -0.03 | $80.07 | $80.07 | 100 |
| 03:07 PM | $80.07 | Up $0.00 | $80.07 | $80.07 | 0 |
| 03:06 PM | $80.10 | Down $ -0.11 | $80.17 | $80.10 | 800 |
| 03:05 PM | $80.21 | Down $ -0.05 | $80.23 | $80.17 | 1,100 |
| 03:03 PM | $80.25 | Up $0.02 | $80.25 | $80.25 | 200 |
| 03:03 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 03:00 PM | $80.23 | Down $ -0.25 | $80.43 | $80.23 | 1,100 |
| 03:00 PM | $80.23 | Up $0.00 | $80.43 | $80.23 | 0 |
| 03:00 PM | $80.23 | Up $0.00 | $80.43 | $80.23 | 0 |
| 02:59 PM | $80.49 | Down $ -0.11 | $80.49 | $80.45 | 1,000 |
| 02:58 PM | $80.60 | Up $0.08 | $80.60 | $80.56 | 300 |
| 02:56 PM | $80.52 | Up $0.05 | $80.53 | $80.41 | 1,700 |
| 02:56 PM | $80.52 | Up $0.00 | $80.53 | $80.41 | 0 |
| 02:55 PM | $80.47 | Down $ -0.05 | $80.47 | $80.47 | 500 |
| 02:53 PM | $80.52 | Up $0.08 | $80.52 | $80.39 | 300 |
| 02:53 PM | $80.52 | Up $0.00 | $80.52 | $80.39 | 0 |
| 02:52 PM | $80.44 | Up $0.10 | $80.51 | $80.30 | 2,000 |
| 02:51 PM | $80.34 | Up $0.17 | $80.34 | $80.34 | 100 |
| 02:50 PM | $80.17 | Down $ -0.02 | $80.20 | $80.17 | 500 |
| 02:49 PM | $80.19 | Up $0.02 | $80.19 | $80.18 | 200 |
| 02:47 PM | $80.17 | Up $0.03 | $80.17 | $80.17 | 200 |
| 02:47 PM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 02:46 PM | $80.14 | Up $0.05 | $80.14 | $80.09 | 500 |
| 02:45 PM | $80.09 | Up $0.04 | $80.09 | $80.00 | 2,400 |
| 02:44 PM | $80.05 | Down $ -0.05 | $80.08 | $80.04 | 800 |
| 02:42 PM | $80.10 | Down $ -0.09 | $80.12 | $80.10 | 400 |
| 02:42 PM | $80.10 | Up $0.00 | $80.12 | $80.10 | 0 |
| 02:37 PM | $80.19 | Down $ -0.05 | $80.19 | $80.12 | 500 |
| 02:37 PM | $80.19 | Up $0.00 | $80.19 | $80.12 | 0 |
| 02:37 PM | $80.19 | Up $0.00 | $80.19 | $80.12 | 0 |
| 02:37 PM | $80.19 | Up $0.00 | $80.19 | $80.12 | 0 |
| 02:37 PM | $80.19 | Up $0.00 | $80.19 | $80.12 | 0 |
| 02:35 PM | $80.24 | Up $0.03 | $80.24 | $80.24 | 300 |
| 02:35 PM | $80.24 | Up $0.00 | $80.24 | $80.24 | 0 |
| 02:34 PM | $80.21 | Up $0.09 | $80.21 | $80.21 | 200 |
| 02:33 PM | $80.12 | Up $0.07 | $80.19 | $80.12 | 500 |
| 02:30 PM | $80.05 | Up $0.09 | $80.07 | $80.05 | 700 |
| 02:30 PM | $80.05 | Up $0.00 | $80.07 | $80.05 | 0 |
| 02:30 PM | $80.05 | Up $0.00 | $80.07 | $80.05 | 0 |
| 02:29 PM | $79.96 | Down $ -0.03 | $79.96 | $79.96 | 500 |
| 02:28 PM | $79.99 | Up $0.10 | $80.02 | $79.91 | 2,100 |
| 02:25 PM | $79.89 | Down $ -0.01 | $79.89 | $79.89 | 100 |
| 02:25 PM | $79.89 | Up $0.00 | $79.89 | $79.89 | 0 |
| 02:25 PM | $79.89 | Up $0.00 | $79.89 | $79.89 | 0 |
| 02:23 PM | $79.90 | Up $0.06 | $79.90 | $79.64 | 1,200 |
| 02:23 PM | $79.90 | Up $0.00 | $79.90 | $79.64 | 0 |
| 02:18 PM | $79.84 | Up $0.16 | $79.84 | $79.82 | 400 |
| 02:18 PM | $79.84 | Up $0.00 | $79.84 | $79.82 | 0 |
| 02:18 PM | $79.84 | Up $0.00 | $79.84 | $79.82 | 0 |
| 02:18 PM | $79.84 | Up $0.00 | $79.84 | $79.82 | 0 |
| 02:18 PM | $79.84 | Up $0.00 | $79.84 | $79.82 | 0 |
| 02:13 PM | $79.68 | Down $ -0.05 | $79.68 | $79.68 | 200 |
| 02:13 PM | $79.68 | Up $0.00 | $79.68 | $79.68 | 0 |
| 02:13 PM | $79.68 | Up $0.00 | $79.68 | $79.68 | 0 |
| 02:13 PM | $79.68 | Up $0.00 | $79.68 | $79.68 | 0 |
| 02:13 PM | $79.68 | Up $0.00 | $79.68 | $79.68 | 0 |
| 02:11 PM | $79.73 | Up $0.31 | $79.77 | $79.49 | 2,300 |
| 02:11 PM | $79.73 | Up $0.00 | $79.77 | $79.49 | 0 |
| 02:03 PM | $79.42 | Down $ -0.08 | $79.42 | $79.25 | 1,700 |
| 02:03 PM | $79.42 | Up $0.00 | $79.42 | $79.25 | 0 |
| 02:03 PM | $79.42 | Up $0.00 | $79.42 | $79.25 | 0 |
| 02:03 PM | $79.42 | Up $0.00 | $79.42 | $79.25 | 0 |
| 02:03 PM | $79.42 | Up $0.00 | $79.42 | $79.25 | 0 |
| 02:03 PM | $79.42 | Up $0.00 | $79.42 | $79.25 | 0 |
| 02:03 PM | $79.42 | Up $0.00 | $79.42 | $79.25 | 0 |
| 02:03 PM | $79.42 | Up $0.00 | $79.42 | $79.25 | 0 |
| 01:59 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 200 |
| 01:59 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 01:59 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 01:59 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 01:55 PM | $79.50 | Down $ -0.06 | $79.50 | $79.50 | 100 |
| 01:55 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 01:55 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 01:55 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 01:50 PM | $79.56 | Up $0.14 | $79.56 | $79.49 | 500 |
| 01:50 PM | $79.56 | Up $0.00 | $79.56 | $79.49 | 0 |
| 01:50 PM | $79.56 | Up $0.00 | $79.56 | $79.49 | 0 |
| 01:50 PM | $79.56 | Up $0.00 | $79.56 | $79.49 | 0 |
| 01:50 PM | $79.56 | Up $0.00 | $79.56 | $79.49 | 0 |
| 01:48 PM | $79.42 | Up $0.11 | $79.45 | $79.36 | 1,700 |
| 01:48 PM | $79.42 | Up $0.00 | $79.45 | $79.36 | 0 |
| 01:44 PM | $79.31 | Down $ -0.14 | $79.33 | $79.31 | 400 |
| 01:44 PM | $79.31 | Up $0.00 | $79.33 | $79.31 | 0 |
| 01:44 PM | $79.31 | Up $0.00 | $79.33 | $79.31 | 0 |
| 01:44 PM | $79.31 | Up $0.00 | $79.33 | $79.31 | 0 |
| 01:43 PM | $79.45 | Up $0.05 | $79.45 | $79.45 | 100 |
| 01:41 PM | $79.40 | Down $ -0.02 | $79.40 | $79.40 | 100 |
| 01:41 PM | $79.40 | Up $0.00 | $79.40 | $79.40 | 0 |
| 01:31 PM | $79.42 | Down $ -0.01 | $79.47 | $79.42 | 600 |
| 01:31 PM | $79.42 | Up $0.00 | $79.47 | $79.42 | 0 |
| 01:31 PM | $79.42 | Up $0.00 | $79.47 | $79.42 | 0 |
| 01:31 PM | $79.42 | Up $0.00 | $79.47 | $79.42 | 0 |
| 01:31 PM | $79.42 | Up $0.00 | $79.47 | $79.42 | 0 |
| 01:31 PM | $79.42 | Up $0.00 | $79.47 | $79.42 | 0 |
| 01:31 PM | $79.42 | Up $0.00 | $79.47 | $79.42 | 0 |
| 01:31 PM | $79.42 | Up $0.00 | $79.47 | $79.42 | 0 |
| 01:31 PM | $79.42 | Up $0.00 | $79.47 | $79.42 | 0 |
| 01:31 PM | $79.42 | Up $0.00 | $79.47 | $79.42 | 0 |
| 01:29 PM | $79.43 | Down $ -0.13 | $79.43 | $79.38 | 400 |
| 01:29 PM | $79.43 | Up $0.00 | $79.43 | $79.38 | 0 |
| 01:27 PM | $79.56 | Down $ -0.07 | $79.61 | $79.56 | 400 |
| 01:27 PM | $79.56 | Up $0.00 | $79.61 | $79.56 | 0 |
| 01:25 PM | $79.63 | Down $ -0.10 | $79.63 | $79.63 | 200 |
| 01:25 PM | $79.63 | Up $0.00 | $79.63 | $79.63 | 0 |
| 01:21 PM | $79.73 | Up $0.12 | $79.73 | $79.69 | 200 |
| 01:21 PM | $79.73 | Up $0.00 | $79.73 | $79.69 | 0 |
| 01:21 PM | $79.73 | Up $0.00 | $79.73 | $79.69 | 0 |
| 01:21 PM | $79.73 | Up $0.00 | $79.73 | $79.69 | 0 |
| 01:20 PM | $79.61 | Down $ -0.02 | $79.61 | $79.61 | 200 |
| 01:17 PM | $79.63 | Up $0.00 | $79.66 | $79.63 | 300 |
| 01:17 PM | $79.63 | Up $0.00 | $79.66 | $79.63 | 0 |
| 01:17 PM | $79.63 | Up $0.00 | $79.66 | $79.63 | 0 |
| 01:13 PM | $79.63 | Up $0.03 | $79.63 | $79.63 | 100 |
| 01:13 PM | $79.63 | Up $0.00 | $79.63 | $79.63 | 0 |
| 01:13 PM | $79.63 | Up $0.00 | $79.63 | $79.63 | 0 |
| 01:13 PM | $79.63 | Up $0.00 | $79.63 | $79.63 | 0 |
| 01:11 PM | $79.60 | Down $ -0.08 | $79.67 | $79.60 | 400 |
| 01:11 PM | $79.60 | Up $0.00 | $79.67 | $79.60 | 0 |
| 01:06 PM | $79.68 | Down $ -0.12 | $79.71 | $79.68 | 500 |
| 01:06 PM | $79.68 | Up $0.00 | $79.71 | $79.68 | 0 |
| 01:06 PM | $79.68 | Up $0.00 | $79.71 | $79.68 | 0 |
| 01:06 PM | $79.68 | Up $0.00 | $79.71 | $79.68 | 0 |
| 01:06 PM | $79.68 | Up $0.00 | $79.71 | $79.68 | 0 |
| 01:04 PM | $79.80 | Down $ -0.03 | $79.80 | $79.80 | 100 |
| 01:04 PM | $79.80 | Up $0.00 | $79.80 | $79.80 | 0 |
| 01:00 PM | $79.83 | Down $ -0.05 | $79.83 | $79.83 | 200 |
| 01:00 PM | $79.83 | Up $0.00 | $79.83 | $79.83 | 0 |
| 01:00 PM | $79.83 | Up $0.00 | $79.83 | $79.83 | 0 |
| 01:00 PM | $79.83 | Up $0.00 | $79.83 | $79.83 | 0 |
| 12:56 PM | $79.88 | Down $ -0.02 | $79.88 | $79.88 | 200 |
| 12:56 PM | $79.88 | Up $0.00 | $79.88 | $79.88 | 0 |
| 12:56 PM | $79.88 | Up $0.00 | $79.88 | $79.88 | 0 |
| 12:56 PM | $79.88 | Up $0.00 | $79.88 | $79.88 | 0 |
| 12:55 PM | $79.90 | Down $ -0.18 | $79.90 | $79.90 | 100 |
| 12:51 PM | $80.08 | Up $0.04 | $80.08 | $80.00 | 300 |
| 12:51 PM | $80.08 | Up $0.00 | $80.08 | $80.00 | 0 |
| 12:51 PM | $80.08 | Up $0.00 | $80.08 | $80.00 | 0 |
| 12:51 PM | $80.08 | Up $0.00 | $80.08 | $80.00 | 0 |
| 12:50 PM | $80.04 | Up $0.01 | $80.07 | $80.04 | 700 |
| 12:47 PM | $80.03 | Up $0.26 | $80.03 | $79.78 | 1,600 |
| 12:47 PM | $80.03 | Up $0.00 | $80.03 | $79.78 | 0 |
| 12:47 PM | $80.03 | Up $0.00 | $80.03 | $79.78 | 0 |
| 12:44 PM | $79.77 | Down $ -0.28 | $79.92 | $79.77 | 600 |
| 12:44 PM | $79.77 | Up $0.00 | $79.92 | $79.77 | 0 |
| 12:44 PM | $79.77 | Up $0.00 | $79.92 | $79.77 | 0 |
| 12:40 PM | $80.05 | Down $ -0.01 | $80.07 | $80.05 | 400 |
| 12:40 PM | $80.05 | Up $0.00 | $80.07 | $80.05 | 0 |
| 12:40 PM | $80.05 | Up $0.00 | $80.07 | $80.05 | 0 |
| 12:40 PM | $80.05 | Up $0.00 | $80.07 | $80.05 | 0 |
| 12:37 PM | $80.06 | Up $0.22 | $80.06 | $79.93 | 1,000 |
| 12:37 PM | $80.06 | Up $0.00 | $80.06 | $79.93 | 0 |
| 12:37 PM | $80.06 | Up $0.00 | $80.06 | $79.93 | 0 |
| 12:35 PM | $79.84 | Down $ -0.10 | $79.84 | $79.84 | 100 |
| 12:35 PM | $79.84 | Up $0.00 | $79.84 | $79.84 | 0 |
| 12:34 PM | $79.94 | Down $ -0.14 | $79.94 | $79.94 | 100 |
| 12:27 PM | $80.08 | Down $ -0.14 | $80.13 | $79.99 | 900 |
| 12:27 PM | $80.08 | Up $0.00 | $80.13 | $79.99 | 0 |
| 12:27 PM | $80.08 | Up $0.00 | $80.13 | $79.99 | 0 |
| 12:27 PM | $80.08 | Up $0.00 | $80.13 | $79.99 | 0 |
| 12:27 PM | $80.08 | Up $0.00 | $80.13 | $79.99 | 0 |
| 12:27 PM | $80.08 | Up $0.00 | $80.13 | $79.99 | 0 |
| 12:27 PM | $80.08 | Up $0.00 | $80.13 | $79.99 | 0 |
| 12:24 PM | $80.22 | Down $ -0.04 | $80.22 | $80.22 | 100 |
| 12:24 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 12:24 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 12:21 PM | $80.26 | Down $ -0.24 | $80.51 | $80.26 | 600 |
| 12:21 PM | $80.26 | Up $0.00 | $80.51 | $80.26 | 0 |
| 12:21 PM | $80.26 | Up $0.00 | $80.51 | $80.26 | 0 |
| 12:09 PM | $80.50 | Down $ -0.33 | $80.75 | $80.43 | 2,700 |
| 12:09 PM | $80.50 | Up $0.00 | $80.75 | $80.43 | 0 |
| 12:09 PM | $80.50 | Up $0.00 | $80.75 | $80.43 | 0 |
| 12:09 PM | $80.50 | Up $0.00 | $80.75 | $80.43 | 0 |
| 12:09 PM | $80.50 | Up $0.00 | $80.75 | $80.43 | 0 |
| 12:09 PM | $80.50 | Up $0.00 | $80.75 | $80.43 | 0 |
| 12:09 PM | $80.50 | Up $0.00 | $80.75 | $80.43 | 0 |
| 12:09 PM | $80.50 | Up $0.00 | $80.75 | $80.43 | 0 |
| 12:09 PM | $80.50 | Up $0.00 | $80.75 | $80.43 | 0 |
| 12:09 PM | $80.50 | Up $0.00 | $80.75 | $80.43 | 0 |
| 12:09 PM | $80.50 | Up $0.00 | $80.75 | $80.43 | 0 |
| 12:09 PM | $80.50 | Up $0.00 | $80.75 | $80.43 | 0 |
| 12:08 PM | $80.83 | Down $ -0.18 | $80.83 | $80.83 | 300 |
| 12:04 PM | $81.01 | Up $0.01 | $81.01 | $81.01 | 200 |
| 12:04 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 12:04 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 12:04 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 12:00 PM | $81.00 | Down $ -0.02 | $81.05 | $81.00 | 400 |
| 12:00 PM | $81.00 | Up $0.00 | $81.05 | $81.00 | 0 |
| 12:00 PM | $81.00 | Up $0.00 | $81.05 | $81.00 | 0 |
| 12:00 PM | $81.00 | Up $0.00 | $81.05 | $81.00 | 0 |
| 11:59 AM | $81.02 | Up $0.05 | $81.02 | $80.99 | 200 |
| 11:58 AM | $80.97 | Up $0.06 | $80.97 | $80.89 | 300 |
| 11:57 AM | $80.91 | Down $ -0.13 | $80.93 | $80.91 | 500 |
| 11:55 AM | $81.04 | Up $0.07 | $81.04 | $80.99 | 800 |
| 11:55 AM | $81.04 | Up $0.00 | $81.04 | $80.99 | 0 |
| 11:53 AM | $80.97 | Down $ -0.13 | $80.98 | $80.97 | 200 |
| 11:53 AM | $80.97 | Up $0.00 | $80.98 | $80.97 | 0 |
| 11:51 AM | $81.10 | Down $ -0.13 | $81.25 | $81.10 | 1,200 |
| 11:51 AM | $81.10 | Up $0.00 | $81.25 | $81.10 | 0 |
| 11:50 AM | $81.23 | Down $ -0.09 | $81.32 | $81.23 | 1,400 |
| 11:48 AM | $81.32 | Down $ -0.08 | $81.33 | $81.31 | 1,500 |
| 11:48 AM | $81.32 | Up $0.00 | $81.33 | $81.31 | 0 |
| 11:45 AM | $81.40 | Up $0.15 | $81.40 | $81.37 | 400 |
| 11:45 AM | $81.40 | Up $0.00 | $81.40 | $81.37 | 0 |
| 11:45 AM | $81.40 | Up $0.00 | $81.40 | $81.37 | 0 |
| 11:44 AM | $81.25 | Down $ -0.10 | $81.26 | $81.25 | 600 |
| 11:43 AM | $81.35 | Up $0.01 | $81.35 | $81.34 | 300 |
| 11:42 AM | $81.34 | Up $0.21 | $81.34 | $81.20 | 1,300 |
| 11:41 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 200 |
| 11:40 AM | $81.13 | Down $ -0.05 | $81.30 | $81.13 | 700 |
| 11:39 AM | $81.18 | Up $0.19 | $81.18 | $80.91 | 10,400 |
| 11:37 AM | $80.99 | Up $0.11 | $81.00 | $80.86 | 7,100 |
| 11:37 AM | $80.99 | Up $0.00 | $81.00 | $80.86 | 0 |
| 11:35 AM | $80.88 | Up $0.01 | $80.88 | $80.88 | 100 |
| 11:35 AM | $80.88 | Up $0.00 | $80.88 | $80.88 | 0 |
| 11:33 AM | $80.87 | Up $0.00 | $80.87 | $80.87 | 100 |
| 11:33 AM | $80.87 | Up $0.00 | $80.87 | $80.87 | 0 |
| 11:32 AM | $80.87 | Up $0.21 | $80.87 | $80.72 | 700 |
| 11:28 AM | $80.66 | Down $ -0.07 | $80.66 | $80.62 | 500 |
| 11:28 AM | $80.66 | Up $0.00 | $80.66 | $80.62 | 0 |
| 11:28 AM | $80.66 | Up $0.00 | $80.66 | $80.62 | 0 |
| 11:28 AM | $80.66 | Up $0.00 | $80.66 | $80.62 | 0 |
| 11:24 AM | $80.73 | Up $0.05 | $80.87 | $80.73 | 600 |
| 11:24 AM | $80.73 | Up $0.00 | $80.87 | $80.73 | 0 |
| 11:24 AM | $80.73 | Up $0.00 | $80.87 | $80.73 | 0 |
| 11:24 AM | $80.73 | Up $0.00 | $80.87 | $80.73 | 0 |
| 11:22 AM | $80.69 | Up $0.28 | $80.69 | $80.50 | 1,500 |
| 11:22 AM | $80.69 | Up $0.00 | $80.69 | $80.50 | 0 |
| 11:18 AM | $80.40 | Up $0.04 | $80.40 | $80.40 | 500 |
| 11:18 AM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 11:18 AM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 11:18 AM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 11:17 AM | $80.36 | Up $0.01 | $80.36 | $80.36 | 100 |
| 11:16 AM | $80.35 | Up $0.29 | $80.35 | $80.12 | 4,400 |
| 11:14 AM | $80.06 | Up $0.07 | $80.06 | $79.99 | 400 |
| 11:14 AM | $80.06 | Up $0.00 | $80.06 | $79.99 | 0 |
| 11:12 AM | $79.99 | Down $ -0.01 | $79.99 | $79.99 | 200 |
| 11:12 AM | $79.99 | Up $0.00 | $79.99 | $79.99 | 0 |
| 11:10 AM | $80.00 | Up $0.02 | $80.00 | $80.00 | 100 |
| 11:10 AM | $80.00 | Up $0.00 | $80.00 | $80.00 | 0 |
| 11:07 AM | $79.98 | Up $0.00 | $79.98 | $79.98 | 200 |
| 11:07 AM | $79.98 | Up $0.00 | $79.98 | $79.98 | 0 |
| 11:07 AM | $79.98 | Up $0.00 | $79.98 | $79.98 | 0 |
| 11:05 AM | $79.98 | Up $0.09 | $79.98 | $79.98 | 100 |
| 11:05 AM | $79.98 | Up $0.00 | $79.98 | $79.98 | 0 |
| 10:56 AM | $79.89 | Up $0.17 | $79.89 | $79.74 | 700 |
| 10:56 AM | $79.89 | Up $0.00 | $79.89 | $79.74 | 0 |
| 10:56 AM | $79.89 | Up $0.00 | $79.89 | $79.74 | 0 |
| 10:56 AM | $79.89 | Up $0.00 | $79.89 | $79.74 | 0 |
| 10:56 AM | $79.89 | Up $0.00 | $79.89 | $79.74 | 0 |
| 10:56 AM | $79.89 | Up $0.00 | $79.89 | $79.74 | 0 |
| 10:56 AM | $79.89 | Up $0.00 | $79.89 | $79.74 | 0 |
| 10:56 AM | $79.89 | Up $0.00 | $79.89 | $79.74 | 0 |
| 10:56 AM | $79.89 | Up $0.00 | $79.89 | $79.74 | 0 |
| 10:53 AM | $79.72 | Up $0.12 | $79.72 | $79.51 | 800 |
| 10:53 AM | $79.72 | Up $0.00 | $79.72 | $79.51 | 0 |
| 10:53 AM | $79.72 | Up $0.00 | $79.72 | $79.51 | 0 |
| 10:47 AM | $79.60 | Up $0.10 | $79.60 | $79.60 | 100 |
| 10:47 AM | $79.60 | Up $0.00 | $79.60 | $79.60 | 0 |
| 10:47 AM | $79.60 | Up $0.00 | $79.60 | $79.60 | 0 |
| 10:47 AM | $79.60 | Up $0.00 | $79.60 | $79.60 | 0 |
| 10:47 AM | $79.60 | Up $0.00 | $79.60 | $79.60 | 0 |
| 10:47 AM | $79.60 | Up $0.00 | $79.60 | $79.60 | 0 |
| 10:44 AM | $79.50 | Down $ -0.02 | $79.50 | $79.50 | 100 |
| 10:44 AM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 10:44 AM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 10:39 AM | $79.52 | Up $0.13 | $79.52 | $79.52 | 100 |
| 10:39 AM | $79.52 | Up $0.00 | $79.52 | $79.52 | 0 |
| 10:39 AM | $79.52 | Up $0.00 | $79.52 | $79.52 | 0 |
| 10:39 AM | $79.52 | Up $0.00 | $79.52 | $79.52 | 0 |
| 10:39 AM | $79.52 | Up $0.00 | $79.52 | $79.52 | 0 |
| 10:35 AM | $79.39 | Down $ -0.01 | $79.40 | $79.39 | 400 |
| 10:35 AM | $79.39 | Up $0.00 | $79.40 | $79.39 | 0 |
| 10:35 AM | $79.39 | Up $0.00 | $79.40 | $79.39 | 0 |
| 10:35 AM | $79.39 | Up $0.00 | $79.40 | $79.39 | 0 |
| 10:31 AM | $79.40 | Up $0.01 | $79.47 | $79.40 | 300 |
| 10:31 AM | $79.40 | Up $0.00 | $79.47 | $79.40 | 0 |
| 10:31 AM | $79.40 | Up $0.00 | $79.47 | $79.40 | 0 |
| 10:31 AM | $79.40 | Up $0.00 | $79.47 | $79.40 | 0 |
| 10:21 AM | $79.39 | Down $ -0.23 | $79.51 | $79.39 | 700 |
| 10:21 AM | $79.39 | Up $0.00 | $79.51 | $79.39 | 0 |
| 10:21 AM | $79.39 | Up $0.00 | $79.51 | $79.39 | 0 |
| 10:21 AM | $79.39 | Up $0.00 | $79.51 | $79.39 | 0 |
| 10:21 AM | $79.39 | Up $0.00 | $79.51 | $79.39 | 0 |
| 10:21 AM | $79.39 | Up $0.00 | $79.51 | $79.39 | 0 |
| 10:21 AM | $79.39 | Up $0.00 | $79.51 | $79.39 | 0 |
| 10:21 AM | $79.39 | Up $0.00 | $79.51 | $79.39 | 0 |
| 10:21 AM | $79.39 | Up $0.00 | $79.51 | $79.39 | 0 |
| 10:21 AM | $79.39 | Up $0.00 | $79.51 | $79.39 | 0 |
| 10:20 AM | $79.62 | Up $0.01 | $79.62 | $79.62 | 100 |
| 10:18 AM | $79.61 | Up $0.22 | $79.61 | $79.61 | 100 |
| 10:18 AM | $79.61 | Up $0.00 | $79.61 | $79.61 | 0 |
| 10:10 AM | $79.39 | Down $ -0.33 | $79.48 | $79.39 | 400 |
| 10:10 AM | $79.39 | Up $0.00 | $79.48 | $79.39 | 0 |
| 10:10 AM | $79.39 | Up $0.00 | $79.48 | $79.39 | 0 |
| 10:10 AM | $79.39 | Up $0.00 | $79.48 | $79.39 | 0 |
| 10:10 AM | $79.39 | Up $0.00 | $79.48 | $79.39 | 0 |
| 10:10 AM | $79.39 | Up $0.00 | $79.48 | $79.39 | 0 |
| 10:10 AM | $79.39 | Up $0.00 | $79.48 | $79.39 | 0 |
| 10:10 AM | $79.39 | Up $0.00 | $79.48 | $79.39 | 0 |
| 10:09 AM | $79.72 | Up $0.37 | $79.72 | $79.72 | 100 |
| 10:07 AM | $79.35 | Up $0.03 | $79.35 | $79.34 | 400 |
| 10:07 AM | $79.35 | Up $0.00 | $79.35 | $79.34 | 0 |
| 10:06 AM | $79.32 | Up $0.44 | $79.35 | $79.00 | 1,300 |
| 10:03 AM | $78.88 | Down $ -0.25 | $78.99 | $78.88 | 400 |
| 10:03 AM | $78.88 | Up $0.00 | $78.99 | $78.88 | 0 |
| 10:03 AM | $78.88 | Up $0.00 | $78.99 | $78.88 | 0 |
| 10:02 AM | $79.13 | Down $ -0.12 | $79.13 | $79.12 | 200 |
| 10:00 AM | $79.25 | Down $ -0.15 | $79.29 | $79.25 | 400 |
| 10:00 AM | $79.25 | Up $0.00 | $79.29 | $79.25 | 0 |
| 09:48 AM | $79.40 | Up $0.05 | $79.40 | $79.36 | 400 |
| 09:48 AM | $79.40 | Up $0.00 | $79.40 | $79.36 | 0 |
| 09:48 AM | $79.40 | Up $0.00 | $79.40 | $79.36 | 0 |
| 09:48 AM | $79.40 | Up $0.00 | $79.40 | $79.36 | 0 |
| 09:48 AM | $79.40 | Up $0.00 | $79.40 | $79.36 | 0 |
| 09:48 AM | $79.40 | Up $0.00 | $79.40 | $79.36 | 0 |
| 09:48 AM | $79.40 | Up $0.00 | $79.40 | $79.36 | 0 |
| 09:48 AM | $79.40 | Up $0.00 | $79.40 | $79.36 | 0 |
| 09:48 AM | $79.40 | Up $0.00 | $79.40 | $79.36 | 0 |
| 09:48 AM | $79.40 | Up $0.00 | $79.40 | $79.36 | 0 |
| 09:48 AM | $79.40 | Up $0.00 | $79.40 | $79.36 | 0 |
| 09:48 AM | $79.40 | Up $0.00 | $79.40 | $79.36 | 0 |
| 09:47 AM | $79.35 | Up $0.15 | $79.35 | $79.35 | 200 |
| 09:46 AM | $79.20 | Down $ -0.02 | $79.21 | $79.18 | 700 |
| 09:45 AM | $79.22 | Down $ -0.25 | $79.22 | $79.22 | 100 |
| 09:44 AM | $79.47 | Down $ -0.23 | $79.59 | $79.47 | 1,500 |
| 09:43 AM | $79.70 | Down $ -0.15 | $79.70 | $79.70 | 200 |
| 09:41 AM | $79.85 | Down $ -0.04 | $79.85 | $79.85 | 100 |
| 09:41 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 09:40 AM | $79.89 | Down $ -0.09 | $80.06 | $79.89 | 300 |
| 09:36 AM | $79.98 | Down $ -0.07 | $79.98 | $79.97 | 400 |
| 09:36 AM | $79.98 | Up $0.00 | $79.98 | $79.97 | 0 |
| 09:36 AM | $79.98 | Up $0.00 | $79.98 | $79.97 | 0 |
| 09:36 AM | $79.98 | Up $0.00 | $79.98 | $79.97 | 0 |
| 09:33 AM | $80.05 | Down $ -0.16 | $80.37 | $80.05 | 1,500 |
| 09:33 AM | $80.05 | Up $0.00 | $80.37 | $80.05 | 0 |
| 09:33 AM | $80.05 | Up $0.00 | $80.37 | $80.05 | 0 |
| 09:31 AM | $80.21 | Up $0.51 | $80.21 | $79.79 | 2,500 |
| 09:31 AM | $80.21 | Up $0.00 | $80.21 | $79.79 | 0 |
| 09:30 AM | $79.70 | Up $0.98 | $79.70 | $79.66 | 1,300 |
| Previous close | $78.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/09/2025 | $79.66 | $81.05 | $81.05 | $79.25 | 88,700 |
| 11/09/2025 | $78.72 | $77.36 | $78.72 | $77.19 | 67,600 |
| 10/09/2025 | $79.33 | $78.66 | $79.33 | $78.41 | 61,300 |
| 09/09/2025 | $78.52 | $78.97 | $79.34 | $78.37 | 48,300 |
| 08/09/2025 | $77.46 | $77.14 | $78.02 | $77.11 | 46,200 |
| 05/09/2025 | $78.51 | $78.68 | $79.21 | $78.41 | 40,200 |
| 04/09/2025 | $80.35 | $80.40 | $80.91 | $80.17 | 18,700 |
| 03/09/2025 | $79.24 | $79.72 | $80.06 | $79.07 | 36,100 |
| 02/09/2025 | $80.89 | $80.34 | $81.00 | $80.00 | 47,200 |
| 29/08/2025 | $79.50 | $78.91 | $79.50 | $78.76 | 57,300 |
| 28/08/2025 | $77.50 | $78.34 | $78.63 | $77.46 | 70,000 |
| 27/08/2025 | $78.67 | $77.71 | $78.70 | $77.55 | 52,400 |
| 26/08/2025 | $77.57 | $78.40 | $78.76 | $77.32 | 59,600 |
| 25/08/2025 | $78.85 | $78.90 | $79.30 | $78.67 | 22,700 |
| 22/08/2025 | $79.17 | $79.00 | $79.47 | $77.80 | 80,400 |
| 21/08/2025 | $75.75 | $75.03 | $75.77 | $74.94 | 20,100 |
| 20/08/2025 | $74.21 | $73.61 | $74.24 | $73.39 | 23,200 |
| 19/08/2025 | $73.99 | $74.25 | $74.39 | $73.76 | 19,600 |
| 18/08/2025 | $75.13 | $75.25 | $75.61 | $74.86 | 33,900 |
| 15/08/2025 | $74.48 | $75.20 | $75.41 | $74.48 | 59,100 |
| 14/08/2025 | $75.92 | $75.57 | $75.96 | $75.15 | 19,800 |
| 13/08/2025 | $76.35 | $75.31 | $76.46 | $75.31 | 25,100 |
| 12/08/2025 | $76.84 | $76.88 | $76.97 | $76.58 | 19,300 |
| 11/08/2025 | $75.42 | $75.64 | $75.74 | $74.92 | 26,900 |
| 08/08/2025 | $75.45 | $75.16 | $75.72 | $75.13 | 20,300 |
| 07/08/2025 | $74.92 | $75.47 | $76.26 | $74.69 | 64,700 |
| 06/08/2025 | $74.49 | $75.55 | $75.96 | $74.09 | 42,500 |
| 05/08/2025 | $75.43 | $74.83 | $75.45 | $74.39 | 36,300 |
| 01/08/2025 | $74.80 | $74.97 | $75.29 | $74.38 | 40,000 |
| 31/07/2025 | $78.03 | $76.73 | $78.03 | $76.63 | 60,200 |
Graphs are not available, please refer to the detailed table