Find a quote
PRECISION DRILLING CORPORATION
84.45 Up 0.79 (0.94 %)
Delayed : 2025/11/27 04:01:42
- Previous close $83.66
- Opening $83.41
- Today High $84.75
- Today Low $83.41
- Price Bid $81.00
- Price Ask $81.00
- 52 Weeks High $96.91
- 52 Weeks Low $51.38
- Size Bid 5
- Size Ask 1
- Volume 84,855
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $84.45 | Down $ -0.07 | $84.45 | $84.45 | 14,900 |
| 03:59 PM | $84.52 | Up $0.14 | $84.52 | $84.36 | 3,600 |
| 03:58 PM | $84.38 | Down $ -0.13 | $84.41 | $84.38 | 400 |
| 03:57 PM | $84.51 | Up $0.02 | $84.53 | $84.44 | 2,200 |
| 03:56 PM | $84.49 | Up $0.01 | $84.49 | $84.48 | 400 |
| 03:55 PM | $84.48 | Down $ -0.05 | $84.50 | $84.45 | 900 |
| 03:54 PM | $84.53 | Up $0.01 | $84.54 | $84.50 | 700 |
| 03:52 PM | $84.52 | Down $ -0.04 | $84.56 | $84.50 | 1,000 |
| 03:52 PM | $84.52 | Up $0.00 | $84.56 | $84.50 | 0 |
| 03:51 PM | $84.56 | Up $0.00 | $84.57 | $84.56 | 500 |
| 03:50 PM | $84.56 | Up $0.03 | $84.56 | $84.53 | 900 |
| 03:49 PM | $84.53 | Down $ -0.07 | $84.54 | $84.53 | 300 |
| 03:48 PM | $84.60 | Down $ -0.05 | $84.61 | $84.56 | 1,400 |
| 03:44 PM | $84.65 | Up $0.02 | $84.65 | $84.58 | 500 |
| 03:44 PM | $84.65 | Up $0.00 | $84.65 | $84.58 | 0 |
| 03:44 PM | $84.65 | Up $0.00 | $84.65 | $84.58 | 0 |
| 03:44 PM | $84.65 | Up $0.00 | $84.65 | $84.58 | 0 |
| 03:42 PM | $84.63 | Down $ -0.05 | $84.63 | $84.63 | 100 |
| 03:42 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 03:40 PM | $84.68 | Up $0.00 | $84.69 | $84.68 | 700 |
| 03:40 PM | $84.68 | Up $0.00 | $84.69 | $84.68 | 0 |
| 03:38 PM | $84.68 | Up $0.07 | $84.68 | $84.60 | 800 |
| 03:38 PM | $84.68 | Up $0.00 | $84.68 | $84.60 | 0 |
| 03:35 PM | $84.61 | Up $0.02 | $84.61 | $84.54 | 700 |
| 03:35 PM | $84.61 | Up $0.00 | $84.61 | $84.54 | 0 |
| 03:35 PM | $84.61 | Up $0.00 | $84.61 | $84.54 | 0 |
| 03:34 PM | $84.59 | Up $0.11 | $84.60 | $84.53 | 600 |
| 03:31 PM | $84.48 | Down $ -0.02 | $84.48 | $84.48 | 100 |
| 03:31 PM | $84.48 | Up $0.00 | $84.48 | $84.48 | 0 |
| 03:31 PM | $84.48 | Up $0.00 | $84.48 | $84.48 | 0 |
| 03:30 PM | $84.50 | Down $ -0.05 | $84.50 | $84.50 | 100 |
| 03:29 PM | $84.55 | Up $0.02 | $84.55 | $84.55 | 400 |
| 03:28 PM | $84.53 | Up $0.05 | $84.53 | $84.53 | 100 |
| 03:27 PM | $84.49 | Down $ -0.03 | $84.49 | $84.49 | 200 |
| 03:26 PM | $84.52 | Down $ -0.02 | $84.56 | $84.48 | 1,700 |
| 03:25 PM | $84.53 | Down $ -0.08 | $84.53 | $84.53 | 100 |
| 03:24 PM | $84.61 | Down $ -0.02 | $84.65 | $84.58 | 1,200 |
| 03:21 PM | $84.63 | Down $ -0.06 | $84.63 | $84.63 | 100 |
| 03:21 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 03:21 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 03:20 PM | $84.69 | Up $0.05 | $84.69 | $84.69 | 200 |
| 03:15 PM | $84.64 | Down $ -0.11 | $84.69 | $84.64 | 500 |
| 03:15 PM | $84.64 | Up $0.00 | $84.69 | $84.64 | 0 |
| 03:15 PM | $84.64 | Up $0.00 | $84.69 | $84.64 | 0 |
| 03:15 PM | $84.64 | Up $0.00 | $84.69 | $84.64 | 0 |
| 03:15 PM | $84.64 | Up $0.00 | $84.69 | $84.64 | 0 |
| 03:13 PM | $84.75 | Up $0.10 | $84.75 | $84.74 | 700 |
| 03:13 PM | $84.75 | Up $0.00 | $84.75 | $84.74 | 0 |
| 03:10 PM | $84.65 | Up $0.05 | $84.65 | $84.65 | 100 |
| 03:10 PM | $84.65 | Up $0.00 | $84.65 | $84.65 | 0 |
| 03:10 PM | $84.65 | Up $0.00 | $84.65 | $84.65 | 0 |
| 03:09 PM | $84.60 | Up $0.09 | $84.60 | $84.57 | 600 |
| 03:07 PM | $84.51 | Up $0.06 | $84.51 | $84.47 | 900 |
| 03:07 PM | $84.51 | Up $0.00 | $84.51 | $84.47 | 0 |
| 03:03 PM | $84.45 | Up $0.19 | $84.45 | $84.45 | 100 |
| 03:03 PM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 03:03 PM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 03:03 PM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 03:00 PM | $84.26 | Up $0.10 | $84.26 | $84.17 | 800 |
| 03:00 PM | $84.26 | Up $0.00 | $84.26 | $84.17 | 0 |
| 03:00 PM | $84.26 | Up $0.00 | $84.26 | $84.17 | 0 |
| 02:59 PM | $84.16 | Up $0.03 | $84.16 | $84.16 | 100 |
| 02:57 PM | $84.13 | Down $ -0.05 | $84.13 | $84.13 | 100 |
| 02:57 PM | $84.13 | Up $0.00 | $84.13 | $84.13 | 0 |
| 02:56 PM | $84.18 | Down $ -0.02 | $84.20 | $84.18 | 900 |
| 02:54 PM | $84.21 | Up $0.05 | $84.21 | $84.21 | 100 |
| 02:54 PM | $84.21 | Up $0.00 | $84.21 | $84.21 | 0 |
| 02:53 PM | $84.16 | Up $0.07 | $84.16 | $84.16 | 200 |
| 02:52 PM | $84.09 | Down $ -0.06 | $84.09 | $84.09 | 100 |
| 02:44 PM | $84.16 | Down $ -0.02 | $84.16 | $84.16 | 100 |
| 02:44 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:44 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:44 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:44 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:44 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:44 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:44 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:41 PM | $84.17 | Down $ -0.04 | $84.18 | $84.17 | 200 |
| 02:41 PM | $84.17 | Up $0.00 | $84.18 | $84.17 | 0 |
| 02:41 PM | $84.17 | Up $0.00 | $84.18 | $84.17 | 0 |
| 02:39 PM | $84.21 | Down $ -0.05 | $84.24 | $84.21 | 600 |
| 02:39 PM | $84.21 | Up $0.00 | $84.24 | $84.21 | 0 |
| 02:38 PM | $84.26 | Up $0.02 | $84.27 | $84.26 | 600 |
| 02:37 PM | $84.24 | Up $0.07 | $84.24 | $84.24 | 100 |
| 02:31 PM | $84.17 | Down $ -0.01 | $84.17 | $84.17 | 100 |
| 02:31 PM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 02:31 PM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 02:31 PM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 02:31 PM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 02:31 PM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 02:29 PM | $84.18 | Down $ -0.17 | $84.19 | $84.18 | 300 |
| 02:29 PM | $84.18 | Up $0.00 | $84.19 | $84.18 | 0 |
| 02:26 PM | $84.35 | Up $0.12 | $84.35 | $84.31 | 600 |
| 02:26 PM | $84.35 | Up $0.00 | $84.35 | $84.31 | 0 |
| 02:26 PM | $84.35 | Up $0.00 | $84.35 | $84.31 | 0 |
| 02:21 PM | $84.23 | Down $ -0.16 | $84.36 | $84.23 | 1,400 |
| 02:21 PM | $84.23 | Up $0.00 | $84.36 | $84.23 | 0 |
| 02:21 PM | $84.23 | Up $0.00 | $84.36 | $84.23 | 0 |
| 02:21 PM | $84.23 | Up $0.00 | $84.36 | $84.23 | 0 |
| 02:21 PM | $84.23 | Up $0.00 | $84.36 | $84.23 | 0 |
| 02:12 PM | $84.39 | Down $ -0.05 | $84.39 | $84.39 | 100 |
| 02:12 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 02:12 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 02:12 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 02:12 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 02:12 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 02:12 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 02:12 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 02:12 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 02:10 PM | $84.44 | Up $0.21 | $84.44 | $84.25 | 300 |
| 02:10 PM | $84.44 | Up $0.00 | $84.44 | $84.25 | 0 |
| 02:09 PM | $84.23 | Down $ -0.05 | $84.23 | $84.23 | 100 |
| 02:08 PM | $84.28 | Down $ -0.15 | $84.28 | $84.28 | 300 |
| 02:06 PM | $84.43 | Up $0.35 | $84.50 | $84.17 | 2,800 |
| 02:06 PM | $84.43 | Up $0.00 | $84.50 | $84.17 | 0 |
| 02:00 PM | $84.08 | Down $ -0.17 | $84.13 | $84.08 | 5,000 |
| 02:00 PM | $84.08 | Up $0.00 | $84.13 | $84.08 | 0 |
| 02:00 PM | $84.08 | Up $0.00 | $84.13 | $84.08 | 0 |
| 02:00 PM | $84.08 | Up $0.00 | $84.13 | $84.08 | 0 |
| 02:00 PM | $84.08 | Up $0.00 | $84.13 | $84.08 | 0 |
| 02:00 PM | $84.08 | Up $0.00 | $84.13 | $84.08 | 0 |
| 01:56 PM | $84.25 | Down $ -0.16 | $84.29 | $84.25 | 500 |
| 01:56 PM | $84.25 | Up $0.00 | $84.29 | $84.25 | 0 |
| 01:56 PM | $84.25 | Up $0.00 | $84.29 | $84.25 | 0 |
| 01:56 PM | $84.25 | Up $0.00 | $84.29 | $84.25 | 0 |
| 01:52 PM | $84.41 | Down $ -0.01 | $84.43 | $84.41 | 300 |
| 01:52 PM | $84.41 | Up $0.00 | $84.43 | $84.41 | 0 |
| 01:52 PM | $84.41 | Up $0.00 | $84.43 | $84.41 | 0 |
| 01:52 PM | $84.41 | Up $0.00 | $84.43 | $84.41 | 0 |
| 01:51 PM | $84.42 | Up $0.04 | $84.42 | $84.42 | 100 |
| 01:50 PM | $84.38 | Up $0.24 | $84.38 | $84.34 | 3,000 |
| 01:48 PM | $84.14 | Up $0.09 | $84.14 | $84.10 | 200 |
| 01:48 PM | $84.14 | Up $0.00 | $84.14 | $84.10 | 0 |
| 01:45 PM | $84.05 | Up $0.07 | $84.06 | $83.95 | 1,000 |
| 01:45 PM | $84.05 | Up $0.00 | $84.06 | $83.95 | 0 |
| 01:45 PM | $84.05 | Up $0.00 | $84.06 | $83.95 | 0 |
| 01:35 PM | $83.98 | Down $ -0.05 | $83.98 | $83.97 | 600 |
| 01:35 PM | $83.98 | Up $0.00 | $83.98 | $83.97 | 0 |
| 01:35 PM | $83.98 | Up $0.00 | $83.98 | $83.97 | 0 |
| 01:35 PM | $83.98 | Up $0.00 | $83.98 | $83.97 | 0 |
| 01:35 PM | $83.98 | Up $0.00 | $83.98 | $83.97 | 0 |
| 01:35 PM | $83.98 | Up $0.00 | $83.98 | $83.97 | 0 |
| 01:35 PM | $83.98 | Up $0.00 | $83.98 | $83.97 | 0 |
| 01:35 PM | $83.98 | Up $0.00 | $83.98 | $83.97 | 0 |
| 01:35 PM | $83.98 | Up $0.00 | $83.98 | $83.97 | 0 |
| 01:35 PM | $83.98 | Up $0.00 | $83.98 | $83.97 | 0 |
| 01:34 PM | $84.03 | Up $0.08 | $84.03 | $84.01 | 600 |
| 01:20 PM | $83.95 | Down $ -0.11 | $83.95 | $83.95 | 100 |
| 01:20 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:20 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:20 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:20 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:20 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:20 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:20 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:20 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:20 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:20 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:20 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:20 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:20 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:15 PM | $84.06 | Up $0.11 | $84.08 | $84.06 | 500 |
| 01:15 PM | $84.06 | Up $0.00 | $84.08 | $84.06 | 0 |
| 01:15 PM | $84.06 | Up $0.00 | $84.08 | $84.06 | 0 |
| 01:15 PM | $84.06 | Up $0.00 | $84.08 | $84.06 | 0 |
| 01:15 PM | $84.06 | Up $0.00 | $84.08 | $84.06 | 0 |
| 01:10 PM | $83.95 | Up $0.02 | $83.95 | $83.95 | 400 |
| 01:10 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:10 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:10 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:10 PM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 01:09 PM | $83.93 | Down $ -0.10 | $83.93 | $83.91 | 700 |
| 01:08 PM | $84.03 | Up $0.11 | $84.03 | $84.00 | 700 |
| 01:03 PM | $83.92 | Up $0.09 | $83.92 | $83.92 | 200 |
| 01:03 PM | $83.92 | Up $0.00 | $83.92 | $83.92 | 0 |
| 01:03 PM | $83.92 | Up $0.00 | $83.92 | $83.92 | 0 |
| 01:03 PM | $83.92 | Up $0.00 | $83.92 | $83.92 | 0 |
| 01:03 PM | $83.92 | Up $0.00 | $83.92 | $83.92 | 0 |
| 01:00 PM | $83.83 | Up $0.01 | $83.83 | $83.83 | 100 |
| 01:00 PM | $83.83 | Up $0.00 | $83.83 | $83.83 | 0 |
| 01:00 PM | $83.83 | Up $0.00 | $83.83 | $83.83 | 0 |
| 12:58 PM | $83.82 | Down $ -0.04 | $83.83 | $83.82 | 300 |
| 12:58 PM | $83.82 | Up $0.00 | $83.83 | $83.82 | 0 |
| 12:49 PM | $83.86 | Down $ -0.04 | $83.87 | $83.86 | 300 |
| 12:49 PM | $83.86 | Up $0.00 | $83.87 | $83.86 | 0 |
| 12:49 PM | $83.86 | Up $0.00 | $83.87 | $83.86 | 0 |
| 12:49 PM | $83.86 | Up $0.00 | $83.87 | $83.86 | 0 |
| 12:49 PM | $83.86 | Up $0.00 | $83.87 | $83.86 | 0 |
| 12:49 PM | $83.86 | Up $0.00 | $83.87 | $83.86 | 0 |
| 12:49 PM | $83.86 | Up $0.00 | $83.87 | $83.86 | 0 |
| 12:49 PM | $83.86 | Up $0.00 | $83.87 | $83.86 | 0 |
| 12:49 PM | $83.86 | Up $0.00 | $83.87 | $83.86 | 0 |
| 12:48 PM | $83.90 | Down $ -0.06 | $83.90 | $83.90 | 200 |
| 12:46 PM | $83.96 | Up $0.02 | $83.96 | $83.96 | 200 |
| 12:46 PM | $83.96 | Up $0.00 | $83.96 | $83.96 | 0 |
| 12:45 PM | $83.94 | Down $ -0.01 | $83.94 | $83.89 | 600 |
| 12:36 PM | $83.95 | Down $ -0.08 | $83.97 | $83.95 | 500 |
| 12:36 PM | $83.95 | Up $0.00 | $83.97 | $83.95 | 0 |
| 12:36 PM | $83.95 | Up $0.00 | $83.97 | $83.95 | 0 |
| 12:36 PM | $83.95 | Up $0.00 | $83.97 | $83.95 | 0 |
| 12:36 PM | $83.95 | Up $0.00 | $83.97 | $83.95 | 0 |
| 12:36 PM | $83.95 | Up $0.00 | $83.97 | $83.95 | 0 |
| 12:36 PM | $83.95 | Up $0.00 | $83.97 | $83.95 | 0 |
| 12:36 PM | $83.95 | Up $0.00 | $83.97 | $83.95 | 0 |
| 12:36 PM | $83.95 | Up $0.00 | $83.97 | $83.95 | 0 |
| 12:35 PM | $84.03 | Up $0.09 | $84.03 | $84.03 | 100 |
| 12:28 PM | $83.94 | Down $ -0.05 | $83.96 | $83.94 | 400 |
| 12:28 PM | $83.94 | Up $0.00 | $83.96 | $83.94 | 0 |
| 12:28 PM | $83.94 | Up $0.00 | $83.96 | $83.94 | 0 |
| 12:28 PM | $83.94 | Up $0.00 | $83.96 | $83.94 | 0 |
| 12:28 PM | $83.94 | Up $0.00 | $83.96 | $83.94 | 0 |
| 12:28 PM | $83.94 | Up $0.00 | $83.96 | $83.94 | 0 |
| 12:28 PM | $83.94 | Up $0.00 | $83.96 | $83.94 | 0 |
| 12:21 PM | $83.99 | Up $0.00 | $83.99 | $83.99 | 200 |
| 12:21 PM | $83.99 | Up $0.00 | $83.99 | $83.99 | 0 |
| 12:21 PM | $83.99 | Up $0.00 | $83.99 | $83.99 | 0 |
| 12:21 PM | $83.99 | Up $0.00 | $83.99 | $83.99 | 0 |
| 12:21 PM | $83.99 | Up $0.00 | $83.99 | $83.99 | 0 |
| 12:21 PM | $83.99 | Up $0.00 | $83.99 | $83.99 | 0 |
| 12:21 PM | $83.99 | Up $0.00 | $83.99 | $83.99 | 0 |
| 12:19 PM | $83.99 | Down $ -0.18 | $84.01 | $83.99 | 300 |
| 12:19 PM | $83.99 | Up $0.00 | $84.01 | $83.99 | 0 |
| 12:15 PM | $84.17 | Down $ -0.06 | $84.17 | $84.17 | 200 |
| 12:15 PM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 12:15 PM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 12:15 PM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 12:14 PM | $84.23 | Down $ -0.06 | $84.29 | $84.23 | 400 |
| 12:12 PM | $84.29 | Up $0.04 | $84.29 | $84.29 | 100 |
| 12:12 PM | $84.29 | Up $0.00 | $84.29 | $84.29 | 0 |
| 12:09 PM | $84.25 | Up $0.10 | $84.25 | $84.25 | 200 |
| 12:09 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 12:09 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 12:06 PM | $84.15 | Up $0.04 | $84.15 | $84.14 | 300 |
| 12:06 PM | $84.15 | Up $0.00 | $84.15 | $84.14 | 0 |
| 12:06 PM | $84.15 | Up $0.00 | $84.15 | $84.14 | 0 |
| 12:05 PM | $84.11 | Up $0.06 | $84.11 | $84.11 | 200 |
| 12:04 PM | $84.05 | Down $ -0.02 | $84.05 | $84.04 | 300 |
| 12:02 PM | $84.07 | Up $0.00 | $84.07 | $84.06 | 300 |
| 12:02 PM | $84.07 | Up $0.00 | $84.07 | $84.06 | 0 |
| 12:00 PM | $84.07 | Up $0.10 | $84.07 | $84.07 | 100 |
| 12:00 PM | $84.07 | Up $0.00 | $84.07 | $84.07 | 0 |
| 11:53 AM | $83.97 | Down $ -0.14 | $83.97 | $83.97 | 100 |
| 11:53 AM | $83.97 | Up $0.00 | $83.97 | $83.97 | 0 |
| 11:53 AM | $83.97 | Up $0.00 | $83.97 | $83.97 | 0 |
| 11:53 AM | $83.97 | Up $0.00 | $83.97 | $83.97 | 0 |
| 11:53 AM | $83.97 | Up $0.00 | $83.97 | $83.97 | 0 |
| 11:53 AM | $83.97 | Up $0.00 | $83.97 | $83.97 | 0 |
| 11:53 AM | $83.97 | Up $0.00 | $83.97 | $83.97 | 0 |
| 11:48 AM | $84.11 | Down $ -0.01 | $84.11 | $84.10 | 400 |
| 11:48 AM | $84.11 | Up $0.00 | $84.11 | $84.10 | 0 |
| 11:48 AM | $84.11 | Up $0.00 | $84.11 | $84.10 | 0 |
| 11:48 AM | $84.11 | Up $0.00 | $84.11 | $84.10 | 0 |
| 11:48 AM | $84.11 | Up $0.00 | $84.11 | $84.10 | 0 |
| 11:46 AM | $84.12 | Down $ -0.13 | $84.15 | $84.12 | 1,100 |
| 11:46 AM | $84.12 | Up $0.00 | $84.15 | $84.12 | 0 |
| 11:43 AM | $84.25 | Up $0.09 | $84.25 | $84.25 | 100 |
| 11:43 AM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 11:43 AM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 11:42 AM | $84.16 | Up $0.14 | $84.23 | $84.13 | 600 |
| 11:39 AM | $84.02 | Up $0.00 | $84.02 | $84.02 | 100 |
| 11:39 AM | $84.02 | Up $0.00 | $84.02 | $84.02 | 0 |
| 11:39 AM | $84.02 | Up $0.00 | $84.02 | $84.02 | 0 |
| 11:38 AM | $84.02 | Down $ -0.10 | $84.03 | $84.02 | 300 |
| 11:27 AM | $84.12 | Down $ -0.02 | $84.12 | $84.12 | 200 |
| 11:27 AM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 11:27 AM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 11:27 AM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 11:27 AM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 11:27 AM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 11:27 AM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 11:27 AM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 11:27 AM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 11:27 AM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 11:27 AM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 11:26 AM | $84.14 | Up $0.00 | $84.17 | $84.14 | 300 |
| 11:23 AM | $84.14 | Down $ -0.12 | $84.15 | $84.14 | 500 |
| 11:23 AM | $84.14 | Up $0.00 | $84.15 | $84.14 | 0 |
| 11:23 AM | $84.14 | Up $0.00 | $84.15 | $84.14 | 0 |
| 11:20 AM | $84.26 | Up $0.06 | $84.26 | $84.26 | 100 |
| 11:20 AM | $84.26 | Up $0.00 | $84.26 | $84.26 | 0 |
| 11:20 AM | $84.26 | Up $0.00 | $84.26 | $84.26 | 0 |
| 11:18 AM | $84.20 | Up $0.04 | $84.20 | $84.20 | 100 |
| 11:18 AM | $84.20 | Up $0.00 | $84.20 | $84.20 | 0 |
| 11:14 AM | $84.16 | Up $0.13 | $84.16 | $84.15 | 500 |
| 11:14 AM | $84.16 | Up $0.00 | $84.16 | $84.15 | 0 |
| 11:14 AM | $84.16 | Up $0.00 | $84.16 | $84.15 | 0 |
| 11:14 AM | $84.16 | Up $0.00 | $84.16 | $84.15 | 0 |
| 11:07 AM | $84.03 | Down $ -0.11 | $84.07 | $84.03 | 400 |
| 11:07 AM | $84.03 | Up $0.00 | $84.07 | $84.03 | 0 |
| 11:07 AM | $84.03 | Up $0.00 | $84.07 | $84.03 | 0 |
| 11:07 AM | $84.03 | Up $0.00 | $84.07 | $84.03 | 0 |
| 11:07 AM | $84.03 | Up $0.00 | $84.07 | $84.03 | 0 |
| 11:07 AM | $84.03 | Up $0.00 | $84.07 | $84.03 | 0 |
| 11:07 AM | $84.03 | Up $0.00 | $84.07 | $84.03 | 0 |
| 11:05 AM | $84.14 | Up $0.00 | $84.15 | $84.14 | 300 |
| 11:05 AM | $84.14 | Up $0.00 | $84.15 | $84.14 | 0 |
| 11:00 AM | $84.14 | Up $0.08 | $84.17 | $84.12 | 2,800 |
| 11:00 AM | $84.14 | Up $0.00 | $84.17 | $84.12 | 0 |
| 11:00 AM | $84.14 | Up $0.00 | $84.17 | $84.12 | 0 |
| 11:00 AM | $84.14 | Up $0.00 | $84.17 | $84.12 | 0 |
| 11:00 AM | $84.14 | Up $0.00 | $84.17 | $84.12 | 0 |
| 10:59 AM | $84.07 | Up $0.08 | $84.07 | $84.07 | 100 |
| 10:57 AM | $83.99 | Up $0.06 | $84.02 | $83.99 | 900 |
| 10:57 AM | $83.99 | Up $0.00 | $84.02 | $83.99 | 0 |
| 10:56 AM | $83.93 | Up $0.18 | $83.93 | $83.93 | 300 |
| 10:47 AM | $83.75 | Up $0.02 | $83.76 | $83.62 | 400 |
| 10:47 AM | $83.75 | Up $0.00 | $83.76 | $83.62 | 0 |
| 10:47 AM | $83.75 | Up $0.00 | $83.76 | $83.62 | 0 |
| 10:47 AM | $83.75 | Up $0.00 | $83.76 | $83.62 | 0 |
| 10:47 AM | $83.75 | Up $0.00 | $83.76 | $83.62 | 0 |
| 10:47 AM | $83.75 | Up $0.00 | $83.76 | $83.62 | 0 |
| 10:47 AM | $83.75 | Up $0.00 | $83.76 | $83.62 | 0 |
| 10:47 AM | $83.75 | Up $0.00 | $83.76 | $83.62 | 0 |
| 10:47 AM | $83.75 | Up $0.00 | $83.76 | $83.62 | 0 |
| 10:43 AM | $83.73 | Down $ -0.04 | $83.75 | $83.73 | 300 |
| 10:43 AM | $83.73 | Up $0.00 | $83.75 | $83.73 | 0 |
| 10:43 AM | $83.73 | Up $0.00 | $83.75 | $83.73 | 0 |
| 10:43 AM | $83.73 | Up $0.00 | $83.75 | $83.73 | 0 |
| 10:41 AM | $83.77 | Up $0.09 | $83.78 | $83.77 | 300 |
| 10:41 AM | $83.77 | Up $0.00 | $83.78 | $83.77 | 0 |
| 10:31 AM | $83.68 | Down $ -0.17 | $83.68 | $83.68 | 100 |
| 10:31 AM | $83.68 | Up $0.00 | $83.68 | $83.68 | 0 |
| 10:31 AM | $83.68 | Up $0.00 | $83.68 | $83.68 | 0 |
| 10:31 AM | $83.68 | Up $0.00 | $83.68 | $83.68 | 0 |
| 10:31 AM | $83.68 | Up $0.00 | $83.68 | $83.68 | 0 |
| 10:31 AM | $83.68 | Up $0.00 | $83.68 | $83.68 | 0 |
| 10:31 AM | $83.68 | Up $0.00 | $83.68 | $83.68 | 0 |
| 10:31 AM | $83.68 | Up $0.00 | $83.68 | $83.68 | 0 |
| 10:31 AM | $83.68 | Up $0.00 | $83.68 | $83.68 | 0 |
| 10:31 AM | $83.68 | Up $0.00 | $83.68 | $83.68 | 0 |
| 10:28 AM | $83.85 | Down $ -0.04 | $83.85 | $83.85 | 100 |
| 10:28 AM | $83.85 | Up $0.00 | $83.85 | $83.85 | 0 |
| 10:28 AM | $83.85 | Up $0.00 | $83.85 | $83.85 | 0 |
| 10:27 AM | $83.89 | Up $0.03 | $83.89 | $83.89 | 500 |
| 10:23 AM | $83.86 | Up $0.10 | $83.86 | $83.86 | 100 |
| 10:23 AM | $83.86 | Up $0.00 | $83.86 | $83.86 | 0 |
| 10:23 AM | $83.86 | Up $0.00 | $83.86 | $83.86 | 0 |
| 10:23 AM | $83.86 | Up $0.00 | $83.86 | $83.86 | 0 |
| 10:17 AM | $83.76 | Up $0.17 | $83.76 | $83.71 | 400 |
| 10:17 AM | $83.76 | Up $0.00 | $83.76 | $83.71 | 0 |
| 10:17 AM | $83.76 | Up $0.00 | $83.76 | $83.71 | 0 |
| 10:17 AM | $83.76 | Up $0.00 | $83.76 | $83.71 | 0 |
| 10:17 AM | $83.76 | Up $0.00 | $83.76 | $83.71 | 0 |
| 10:17 AM | $83.76 | Up $0.00 | $83.76 | $83.71 | 0 |
| 10:16 AM | $83.59 | Down $ -0.03 | $83.61 | $83.59 | 300 |
| 10:11 AM | $83.62 | Down $ -0.23 | $83.62 | $83.62 | 200 |
| 10:11 AM | $83.62 | Up $0.00 | $83.62 | $83.62 | 0 |
| 10:11 AM | $83.62 | Up $0.00 | $83.62 | $83.62 | 0 |
| 10:11 AM | $83.62 | Up $0.00 | $83.62 | $83.62 | 0 |
| 10:11 AM | $83.62 | Up $0.00 | $83.62 | $83.62 | 0 |
| 10:06 AM | $83.85 | Down $ -0.23 | $84.02 | $83.85 | 800 |
| 10:06 AM | $83.85 | Up $0.00 | $84.02 | $83.85 | 0 |
| 10:06 AM | $83.85 | Up $0.00 | $84.02 | $83.85 | 0 |
| 10:06 AM | $83.85 | Up $0.00 | $84.02 | $83.85 | 0 |
| 10:06 AM | $83.85 | Up $0.00 | $84.02 | $83.85 | 0 |
| 09:58 AM | $84.08 | Up $0.08 | $84.08 | $84.08 | 100 |
| 09:58 AM | $84.08 | Up $0.00 | $84.08 | $84.08 | 0 |
| 09:58 AM | $84.08 | Up $0.00 | $84.08 | $84.08 | 0 |
| 09:58 AM | $84.08 | Up $0.00 | $84.08 | $84.08 | 0 |
| 09:58 AM | $84.08 | Up $0.00 | $84.08 | $84.08 | 0 |
| 09:58 AM | $84.08 | Up $0.00 | $84.08 | $84.08 | 0 |
| 09:58 AM | $84.08 | Up $0.00 | $84.08 | $84.08 | 0 |
| 09:58 AM | $84.08 | Up $0.00 | $84.08 | $84.08 | 0 |
| 09:55 AM | $84.00 | Down $ -0.07 | $84.00 | $84.00 | 100 |
| 09:55 AM | $84.00 | Up $0.00 | $84.00 | $84.00 | 0 |
| 09:55 AM | $84.00 | Up $0.00 | $84.00 | $84.00 | 0 |
| 09:54 AM | $84.07 | Down $ -0.02 | $84.07 | $84.07 | 300 |
| 09:53 AM | $84.09 | Up $0.00 | $84.09 | $84.08 | 400 |
| 09:52 AM | $84.09 | Down $ -0.09 | $84.09 | $84.09 | 100 |
| 09:51 AM | $84.18 | Up $0.18 | $84.18 | $84.13 | 400 |
| 09:47 AM | $84.00 | Down $ -0.06 | $84.07 | $84.00 | 400 |
| 09:47 AM | $84.00 | Up $0.00 | $84.07 | $84.00 | 0 |
| 09:47 AM | $84.00 | Up $0.00 | $84.07 | $84.00 | 0 |
| 09:47 AM | $84.00 | Up $0.00 | $84.07 | $84.00 | 0 |
| 09:46 AM | $84.06 | Down $ -0.04 | $84.07 | $84.05 | 600 |
| 09:40 AM | $84.10 | Up $0.40 | $84.10 | $84.00 | 1,100 |
| 09:40 AM | $84.10 | Up $0.00 | $84.10 | $84.00 | 0 |
| 09:40 AM | $84.10 | Up $0.00 | $84.10 | $84.00 | 0 |
| 09:40 AM | $84.10 | Up $0.00 | $84.10 | $84.00 | 0 |
| 09:40 AM | $84.10 | Up $0.00 | $84.10 | $84.00 | 0 |
| 09:40 AM | $84.10 | Up $0.00 | $84.10 | $84.00 | 0 |
| 09:30 AM | $83.70 | Up $0.04 | $83.70 | $83.41 | 400 |
| 09:30 AM | $83.70 | Up $0.00 | $83.70 | $83.41 | 0 |
| 09:30 AM | $83.70 | Up $0.00 | $83.70 | $83.41 | 0 |
| 09:30 AM | $83.70 | Up $0.00 | $83.70 | $83.41 | 0 |
| 09:30 AM | $83.70 | Up $0.00 | $83.70 | $83.41 | 0 |
| 09:30 AM | $83.70 | Up $0.00 | $83.70 | $83.41 | 0 |
| 09:30 AM | $83.70 | Up $0.00 | $83.70 | $83.41 | 0 |
| 09:30 AM | $83.70 | Up $0.00 | $83.70 | $83.41 | 0 |
| 09:30 AM | $83.70 | Up $0.00 | $83.70 | $83.41 | 0 |
| 09:30 AM | $83.70 | Up $0.00 | $83.70 | $83.41 | 0 |
| Previous close | $83.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $84.45 | $84.07 | $84.75 | $83.82 | 66,800 |
| 25/11/2025 | $83.66 | $81.63 | $84.34 | $81.63 | 51,500 |
| 24/11/2025 | $81.93 | $81.85 | $82.76 | $81.71 | 50,700 |
| 21/11/2025 | $80.27 | $79.74 | $80.83 | $79.41 | 93,700 |
| 20/11/2025 | $80.33 | $82.47 | $82.47 | $79.78 | 46,200 |
| 19/11/2025 | $81.63 | $81.62 | $82.15 | $81.03 | 59,700 |
| 18/11/2025 | $81.95 | $80.61 | $82.05 | $80.42 | 13,200 |
| 17/11/2025 | $81.02 | $82.57 | $82.75 | $80.90 | 44,700 |
| 14/11/2025 | $82.09 | $82.03 | $82.36 | $81.61 | 53,500 |
| 13/11/2025 | $79.69 | $80.92 | $81.18 | $79.19 | 64,800 |
| 12/11/2025 | $82.32 | $83.23 | $83.38 | $82.09 | 49,500 |
| 11/11/2025 | $84.43 | $85.08 | $85.08 | $84.43 | 47,900 |
| 10/11/2025 | $82.44 | $82.36 | $82.85 | $82.09 | 33,700 |
| 07/11/2025 | $81.35 | $79.22 | $81.35 | $79.21 | 29,400 |
| 06/11/2025 | $81.13 | $80.82 | $81.35 | $80.38 | 52,400 |
| 05/11/2025 | $81.32 | $83.11 | $83.12 | $81.15 | 49,800 |
| 04/11/2025 | $82.88 | $83.72 | $83.72 | $82.68 | 41,700 |
| 03/11/2025 | $84.51 | $83.57 | $84.55 | $83.38 | 42,300 |
| 31/10/2025 | $84.14 | $82.81 | $84.31 | $82.57 | 65,800 |
| 30/10/2025 | $82.17 | $82.93 | $83.13 | $82.07 | 45,300 |
| 29/10/2025 | $81.68 | $81.60 | $82.30 | $81.11 | 77,800 |
| 28/10/2025 | $80.98 | $81.20 | $81.40 | $80.38 | 77,600 |
| 27/10/2025 | $84.27 | $84.80 | $84.80 | $83.72 | 48,400 |
| 24/10/2025 | $83.25 | $84.69 | $84.80 | $83.15 | 57,000 |
| 23/10/2025 | $82.26 | $81.78 | $83.10 | $81.31 | 129,900 |
| 22/10/2025 | $78.83 | $77.92 | $79.27 | $77.42 | 39,200 |
| 21/10/2025 | $76.75 | $76.81 | $77.01 | $76.49 | 26,300 |
| 20/10/2025 | $76.89 | $76.91 | $77.11 | $76.44 | 38,800 |
| 17/10/2025 | $75.88 | $76.01 | $76.53 | $75.75 | 12,500 |
| 16/10/2025 | $75.98 | $76.89 | $76.98 | $75.86 | 22,900 |
Graphs are not available, please refer to the detailed table