Find a quote
PRECISION DRILLING CORPORATION
91.13 Up 0.30 (0.33 %)
Delayed : 2024/03/28 16:00:02
- Previous close $90.83
- Opening $90.96
- Price Bid $91.09
- Price Ask $91.09
- Size Bid 1
- Size Ask 8
- Today High $92.25
- Today Low $90.92
- 52 Weeks High $100.23
- 52 Weeks Low $56.42
- Volume 36,925
Fundamentals
- P/E Ratio : 4.67
- Earnings/Share : 0.72
- Dividends/Share : $1.40
- Current Div. Yield : N/A
- Market Cap (M) : 1,319.43
- Shares Out (M) : 14.48
- Exchange : XTSE
- Ex Dividend Date : 2015/11/04
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $91.13 | Down $ -0.02 | $91.15 | $91.13 | 6,900 |
03:59 PM | $91.15 | Down $ -0.01 | $91.22 | $91.15 | 2,100 |
03:58 PM | $91.16 | Down $ -0.08 | $91.28 | $91.16 | 1,900 |
03:57 PM | $91.24 | Up $0.00 | $91.24 | $91.24 | 100 |
03:56 PM | $91.24 | Down $ -0.07 | $91.31 | $91.24 | 800 |
03:55 PM | $91.31 | Down $ -0.02 | $91.44 | $91.31 | 300 |
03:54 PM | $91.33 | Up $0.01 | $91.38 | $91.33 | 500 |
03:53 PM | $91.32 | Down $ -0.11 | $91.33 | $91.32 | 400 |
03:52 PM | $91.43 | Up $0.09 | $91.43 | $91.43 | 100 |
03:50 PM | $91.34 | Down $ -0.20 | $91.56 | $91.34 | 900 |
03:50 PM | $91.34 | Up $0.00 | $91.56 | $91.34 | 0 |
03:48 PM | $91.54 | Down $ -0.15 | $91.56 | $91.54 | 800 |
03:48 PM | $91.54 | Up $0.00 | $91.56 | $91.54 | 0 |
03:46 PM | $91.69 | Up $0.16 | $91.69 | $91.46 | 400 |
03:46 PM | $91.69 | Up $0.00 | $91.69 | $91.46 | 0 |
03:45 PM | $91.53 | Down $ -0.09 | $91.56 | $91.45 | 1,000 |
03:38 PM | $91.62 | Up $0.10 | $91.62 | $91.62 | 100 |
03:38 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
03:38 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
03:38 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
03:38 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
03:38 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
03:38 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
03:23 PM | $91.52 | Down $ -0.12 | $91.52 | $91.47 | 1,200 |
03:23 PM | $91.52 | Up $0.00 | $91.52 | $91.47 | 0 |
03:23 PM | $91.52 | Up $0.00 | $91.52 | $91.47 | 0 |
03:23 PM | $91.52 | Up $0.00 | $91.52 | $91.47 | 0 |
03:23 PM | $91.52 | Up $0.00 | $91.52 | $91.47 | 0 |
03:23 PM | $91.52 | Up $0.00 | $91.52 | $91.47 | 0 |
03:23 PM | $91.52 | Up $0.00 | $91.52 | $91.47 | 0 |
03:23 PM | $91.52 | Up $0.00 | $91.52 | $91.47 | 0 |
03:23 PM | $91.52 | Up $0.00 | $91.52 | $91.47 | 0 |
03:23 PM | $91.52 | Up $0.00 | $91.52 | $91.47 | 0 |
03:23 PM | $91.52 | Up $0.00 | $91.52 | $91.47 | 0 |
03:23 PM | $91.52 | Up $0.00 | $91.52 | $91.47 | 0 |
03:23 PM | $91.52 | Up $0.00 | $91.52 | $91.47 | 0 |
03:23 PM | $91.52 | Up $0.00 | $91.52 | $91.47 | 0 |
03:23 PM | $91.52 | Up $0.00 | $91.52 | $91.47 | 0 |
03:10 PM | $91.64 | Up $0.06 | $91.64 | $91.64 | 100 |
03:10 PM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
03:10 PM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
03:10 PM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
03:10 PM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
03:10 PM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
03:10 PM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
03:10 PM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
03:10 PM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
03:10 PM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
03:10 PM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
03:10 PM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
03:10 PM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
03:09 PM | $91.58 | Up $0.08 | $91.58 | $91.56 | 300 |
03:07 PM | $91.50 | Up $0.11 | $91.50 | $91.50 | 100 |
03:07 PM | $91.50 | Up $0.00 | $91.50 | $91.50 | 0 |
02:53 PM | $91.39 | Up $0.13 | $91.39 | $91.39 | 100 |
02:53 PM | $91.39 | Up $0.00 | $91.39 | $91.39 | 0 |
02:53 PM | $91.39 | Up $0.00 | $91.39 | $91.39 | 0 |
02:53 PM | $91.39 | Up $0.00 | $91.39 | $91.39 | 0 |
02:53 PM | $91.39 | Up $0.00 | $91.39 | $91.39 | 0 |
02:53 PM | $91.39 | Up $0.00 | $91.39 | $91.39 | 0 |
02:53 PM | $91.39 | Up $0.00 | $91.39 | $91.39 | 0 |
02:53 PM | $91.39 | Up $0.00 | $91.39 | $91.39 | 0 |
02:53 PM | $91.39 | Up $0.00 | $91.39 | $91.39 | 0 |
02:53 PM | $91.39 | Up $0.00 | $91.39 | $91.39 | 0 |
02:53 PM | $91.39 | Up $0.00 | $91.39 | $91.39 | 0 |
02:53 PM | $91.39 | Up $0.00 | $91.39 | $91.39 | 0 |
02:53 PM | $91.39 | Up $0.00 | $91.39 | $91.39 | 0 |
02:53 PM | $91.39 | Up $0.00 | $91.39 | $91.39 | 0 |
02:51 PM | $91.26 | Up $0.04 | $91.26 | $91.25 | 200 |
02:51 PM | $91.26 | Up $0.00 | $91.26 | $91.25 | 0 |
02:48 PM | $91.22 | Down $ -0.07 | $91.22 | $91.20 | 600 |
02:48 PM | $91.22 | Up $0.00 | $91.22 | $91.20 | 0 |
02:48 PM | $91.22 | Up $0.00 | $91.22 | $91.20 | 0 |
02:42 PM | $91.29 | Up $0.10 | $91.29 | $91.25 | 400 |
02:42 PM | $91.29 | Up $0.00 | $91.29 | $91.25 | 0 |
02:42 PM | $91.29 | Up $0.00 | $91.29 | $91.25 | 0 |
02:42 PM | $91.29 | Up $0.00 | $91.29 | $91.25 | 0 |
02:42 PM | $91.29 | Up $0.00 | $91.29 | $91.25 | 0 |
02:42 PM | $91.29 | Up $0.00 | $91.29 | $91.25 | 0 |
02:40 PM | $91.19 | Up $0.00 | $91.19 | $91.19 | 100 |
02:40 PM | $91.19 | Up $0.00 | $91.19 | $91.19 | 0 |
02:38 PM | $91.19 | Down $ -0.15 | $91.24 | $91.19 | 800 |
02:38 PM | $91.19 | Up $0.00 | $91.24 | $91.19 | 0 |
02:36 PM | $91.34 | Up $0.10 | $91.34 | $91.30 | 300 |
02:36 PM | $91.34 | Up $0.00 | $91.34 | $91.30 | 0 |
02:35 PM | $91.24 | Down $ -0.12 | $91.36 | $91.24 | 500 |
02:32 PM | $91.36 | Down $ -0.09 | $91.36 | $91.36 | 100 |
02:32 PM | $91.36 | Up $0.00 | $91.36 | $91.36 | 0 |
02:32 PM | $91.36 | Up $0.00 | $91.36 | $91.36 | 0 |
02:27 PM | $91.45 | Up $0.00 | $91.45 | $91.45 | 100 |
02:27 PM | $91.45 | Up $0.00 | $91.45 | $91.45 | 0 |
02:27 PM | $91.45 | Up $0.00 | $91.45 | $91.45 | 0 |
02:27 PM | $91.45 | Up $0.00 | $91.45 | $91.45 | 0 |
02:27 PM | $91.45 | Up $0.00 | $91.45 | $91.45 | 0 |
02:26 PM | $91.45 | Up $0.08 | $91.45 | $91.42 | 300 |
02:22 PM | $91.37 | Down $ -0.16 | $91.37 | $91.37 | 100 |
02:22 PM | $91.37 | Up $0.00 | $91.37 | $91.37 | 0 |
02:22 PM | $91.37 | Up $0.00 | $91.37 | $91.37 | 0 |
02:22 PM | $91.37 | Up $0.00 | $91.37 | $91.37 | 0 |
02:15 PM | $91.53 | Down $ -0.19 | $91.53 | $91.53 | 500 |
02:15 PM | $91.53 | Up $0.00 | $91.53 | $91.53 | 0 |
02:15 PM | $91.53 | Up $0.00 | $91.53 | $91.53 | 0 |
02:15 PM | $91.53 | Up $0.00 | $91.53 | $91.53 | 0 |
02:15 PM | $91.53 | Up $0.00 | $91.53 | $91.53 | 0 |
02:15 PM | $91.53 | Up $0.00 | $91.53 | $91.53 | 0 |
02:15 PM | $91.53 | Up $0.00 | $91.53 | $91.53 | 0 |
02:01 PM | $91.72 | Down $ -0.01 | $91.72 | $91.71 | 200 |
02:01 PM | $91.72 | Up $0.00 | $91.72 | $91.71 | 0 |
02:01 PM | $91.72 | Up $0.00 | $91.72 | $91.71 | 0 |
02:01 PM | $91.72 | Up $0.00 | $91.72 | $91.71 | 0 |
02:01 PM | $91.72 | Up $0.00 | $91.72 | $91.71 | 0 |
02:01 PM | $91.72 | Up $0.00 | $91.72 | $91.71 | 0 |
02:01 PM | $91.72 | Up $0.00 | $91.72 | $91.71 | 0 |
02:01 PM | $91.72 | Up $0.00 | $91.72 | $91.71 | 0 |
02:01 PM | $91.72 | Up $0.00 | $91.72 | $91.71 | 0 |
02:01 PM | $91.72 | Up $0.00 | $91.72 | $91.71 | 0 |
02:01 PM | $91.72 | Up $0.00 | $91.72 | $91.71 | 0 |
02:01 PM | $91.72 | Up $0.00 | $91.72 | $91.71 | 0 |
02:01 PM | $91.72 | Up $0.00 | $91.72 | $91.71 | 0 |
02:01 PM | $91.72 | Up $0.00 | $91.72 | $91.71 | 0 |
01:23 PM | $91.73 | Down $ -0.27 | $91.74 | $91.73 | 200 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:23 PM | $91.73 | Up $0.00 | $91.74 | $91.73 | 0 |
01:09 PM | $92.00 | Up $0.11 | $92.00 | $91.95 | 800 |
01:09 PM | $92.00 | Up $0.00 | $92.00 | $91.95 | 0 |
01:09 PM | $92.00 | Up $0.00 | $92.00 | $91.95 | 0 |
01:09 PM | $92.00 | Up $0.00 | $92.00 | $91.95 | 0 |
01:09 PM | $92.00 | Up $0.00 | $92.00 | $91.95 | 0 |
01:09 PM | $92.00 | Up $0.00 | $92.00 | $91.95 | 0 |
01:09 PM | $92.00 | Up $0.00 | $92.00 | $91.95 | 0 |
01:09 PM | $92.00 | Up $0.00 | $92.00 | $91.95 | 0 |
01:09 PM | $92.00 | Up $0.00 | $92.00 | $91.95 | 0 |
01:09 PM | $92.00 | Up $0.00 | $92.00 | $91.95 | 0 |
01:09 PM | $92.00 | Up $0.00 | $92.00 | $91.95 | 0 |
01:09 PM | $92.00 | Up $0.00 | $92.00 | $91.95 | 0 |
01:09 PM | $92.00 | Up $0.00 | $92.00 | $91.95 | 0 |
01:09 PM | $92.00 | Up $0.00 | $92.00 | $91.95 | 0 |
01:05 PM | $91.89 | Up $0.08 | $91.89 | $91.89 | 100 |
01:05 PM | $91.89 | Up $0.00 | $91.89 | $91.89 | 0 |
01:05 PM | $91.89 | Up $0.00 | $91.89 | $91.89 | 0 |
01:05 PM | $91.89 | Up $0.00 | $91.89 | $91.89 | 0 |
12:35 PM | $91.81 | Down $ -0.19 | $91.83 | $91.67 | 900 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
12:35 PM | $91.81 | Up $0.00 | $91.83 | $91.67 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 500 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:42 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:41 AM | $92.00 | Up $0.15 | $92.00 | $91.95 | 700 |
11:32 AM | $91.85 | Up $0.20 | $91.85 | $91.81 | 300 |
11:32 AM | $91.85 | Up $0.00 | $91.85 | $91.81 | 0 |
11:32 AM | $91.85 | Up $0.00 | $91.85 | $91.81 | 0 |
11:32 AM | $91.85 | Up $0.00 | $91.85 | $91.81 | 0 |
11:32 AM | $91.85 | Up $0.00 | $91.85 | $91.81 | 0 |
11:32 AM | $91.85 | Up $0.00 | $91.85 | $91.81 | 0 |
11:32 AM | $91.85 | Up $0.00 | $91.85 | $91.81 | 0 |
11:32 AM | $91.85 | Up $0.00 | $91.85 | $91.81 | 0 |
11:32 AM | $91.85 | Up $0.00 | $91.85 | $91.81 | 0 |
11:26 AM | $91.65 | Down $ -0.21 | $91.65 | $91.65 | 100 |
11:26 AM | $91.65 | Up $0.00 | $91.65 | $91.65 | 0 |
11:26 AM | $91.65 | Up $0.00 | $91.65 | $91.65 | 0 |
11:26 AM | $91.65 | Up $0.00 | $91.65 | $91.65 | 0 |
11:26 AM | $91.65 | Up $0.00 | $91.65 | $91.65 | 0 |
11:26 AM | $91.65 | Up $0.00 | $91.65 | $91.65 | 0 |
11:14 AM | $91.86 | Up $0.11 | $91.86 | $91.75 | 200 |
11:14 AM | $91.86 | Up $0.00 | $91.86 | $91.75 | 0 |
11:14 AM | $91.86 | Up $0.00 | $91.86 | $91.75 | 0 |
11:14 AM | $91.86 | Up $0.00 | $91.86 | $91.75 | 0 |
11:14 AM | $91.86 | Up $0.00 | $91.86 | $91.75 | 0 |
11:14 AM | $91.86 | Up $0.00 | $91.86 | $91.75 | 0 |
11:14 AM | $91.86 | Up $0.00 | $91.86 | $91.75 | 0 |
11:14 AM | $91.86 | Up $0.00 | $91.86 | $91.75 | 0 |
11:14 AM | $91.86 | Up $0.00 | $91.86 | $91.75 | 0 |
11:14 AM | $91.86 | Up $0.00 | $91.86 | $91.75 | 0 |
11:14 AM | $91.86 | Up $0.00 | $91.86 | $91.75 | 0 |
11:14 AM | $91.86 | Up $0.00 | $91.86 | $91.75 | 0 |
11:11 AM | $91.75 | Up $0.02 | $91.75 | $91.75 | 100 |
11:11 AM | $91.75 | Up $0.00 | $91.75 | $91.75 | 0 |
11:11 AM | $91.75 | Up $0.00 | $91.75 | $91.75 | 0 |
11:09 AM | $91.73 | Down $ -0.27 | $91.75 | $91.61 | 1,000 |
11:09 AM | $91.73 | Up $0.00 | $91.75 | $91.61 | 0 |
11:05 AM | $92.00 | Up $0.09 | $92.00 | $92.00 | 100 |
11:05 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:05 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
11:05 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
10:58 AM | $91.91 | Up $0.30 | $91.91 | $91.70 | 1,000 |
10:58 AM | $91.91 | Up $0.00 | $91.91 | $91.70 | 0 |
10:58 AM | $91.91 | Up $0.00 | $91.91 | $91.70 | 0 |
10:58 AM | $91.91 | Up $0.00 | $91.91 | $91.70 | 0 |
10:58 AM | $91.91 | Up $0.00 | $91.91 | $91.70 | 0 |
10:58 AM | $91.91 | Up $0.00 | $91.91 | $91.70 | 0 |
10:58 AM | $91.91 | Up $0.00 | $91.91 | $91.70 | 0 |
10:57 AM | $91.61 | Down $ -0.06 | $91.61 | $91.61 | 100 |
10:45 AM | $91.67 | Up $0.07 | $91.67 | $91.39 | 1,200 |
10:45 AM | $91.67 | Up $0.00 | $91.67 | $91.39 | 0 |
10:45 AM | $91.67 | Up $0.00 | $91.67 | $91.39 | 0 |
10:45 AM | $91.67 | Up $0.00 | $91.67 | $91.39 | 0 |
10:45 AM | $91.67 | Up $0.00 | $91.67 | $91.39 | 0 |
10:45 AM | $91.67 | Up $0.00 | $91.67 | $91.39 | 0 |
10:45 AM | $91.67 | Up $0.00 | $91.67 | $91.39 | 0 |
10:45 AM | $91.67 | Up $0.00 | $91.67 | $91.39 | 0 |
10:45 AM | $91.67 | Up $0.00 | $91.67 | $91.39 | 0 |
10:45 AM | $91.67 | Up $0.00 | $91.67 | $91.39 | 0 |
10:45 AM | $91.67 | Up $0.00 | $91.67 | $91.39 | 0 |
10:45 AM | $91.67 | Up $0.00 | $91.67 | $91.39 | 0 |
10:39 AM | $91.60 | Up $0.56 | $91.60 | $91.46 | 400 |
10:39 AM | $91.60 | Up $0.00 | $91.60 | $91.46 | 0 |
10:39 AM | $91.60 | Up $0.00 | $91.60 | $91.46 | 0 |
10:39 AM | $91.60 | Up $0.00 | $91.60 | $91.46 | 0 |
10:39 AM | $91.60 | Up $0.00 | $91.60 | $91.46 | 0 |
10:39 AM | $91.60 | Up $0.00 | $91.60 | $91.46 | 0 |
10:21 AM | $91.04 | Up $0.12 | $91.04 | $91.00 | 500 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:21 AM | $91.04 | Up $0.00 | $91.04 | $91.00 | 0 |
10:18 AM | $90.92 | Down $ -0.12 | $90.92 | $90.92 | 300 |
10:18 AM | $90.92 | Up $0.00 | $90.92 | $90.92 | 0 |
10:18 AM | $90.92 | Up $0.00 | $90.92 | $90.92 | 0 |
10:10 AM | $91.04 | Down $ -0.15 | $91.04 | $91.04 | 100 |
10:10 AM | $91.04 | Up $0.00 | $91.04 | $91.04 | 0 |
10:10 AM | $91.04 | Up $0.00 | $91.04 | $91.04 | 0 |
10:10 AM | $91.04 | Up $0.00 | $91.04 | $91.04 | 0 |
10:10 AM | $91.04 | Up $0.00 | $91.04 | $91.04 | 0 |
10:10 AM | $91.04 | Up $0.00 | $91.04 | $91.04 | 0 |
10:10 AM | $91.04 | Up $0.00 | $91.04 | $91.04 | 0 |
10:10 AM | $91.04 | Up $0.00 | $91.04 | $91.04 | 0 |
10:09 AM | $91.19 | Down $ -0.37 | $91.19 | $91.19 | 1,000 |
10:06 AM | $91.56 | Up $0.24 | $91.56 | $91.56 | 100 |
10:06 AM | $91.56 | Up $0.00 | $91.56 | $91.56 | 0 |
10:06 AM | $91.56 | Up $0.00 | $91.56 | $91.56 | 0 |
09:48 AM | $91.32 | Down $ -0.48 | $91.33 | $91.32 | 200 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:48 AM | $91.32 | Up $0.00 | $91.33 | $91.32 | 0 |
09:38 AM | $91.80 | Down $ -0.24 | $91.82 | $91.80 | 500 |
09:38 AM | $91.80 | Up $0.00 | $91.82 | $91.80 | 0 |
09:38 AM | $91.80 | Up $0.00 | $91.82 | $91.80 | 0 |
09:38 AM | $91.80 | Up $0.00 | $91.82 | $91.80 | 0 |
09:38 AM | $91.80 | Up $0.00 | $91.82 | $91.80 | 0 |
09:38 AM | $91.80 | Up $0.00 | $91.82 | $91.80 | 0 |
09:38 AM | $91.80 | Up $0.00 | $91.82 | $91.80 | 0 |
09:38 AM | $91.80 | Up $0.00 | $91.82 | $91.80 | 0 |
09:38 AM | $91.80 | Up $0.00 | $91.82 | $91.80 | 0 |
09:38 AM | $91.80 | Up $0.00 | $91.82 | $91.80 | 0 |
09:35 AM | $92.04 | Down $ -0.21 | $92.04 | $92.04 | 400 |
09:35 AM | $92.04 | Up $0.00 | $92.04 | $92.04 | 0 |
09:35 AM | $92.04 | Up $0.00 | $92.04 | $92.04 | 0 |
09:34 AM | $92.25 | Up $0.10 | $92.25 | $92.25 | 100 |
09:32 AM | $92.15 | Up $0.07 | $92.15 | $92.15 | 100 |
09:32 AM | $92.15 | Up $0.00 | $92.15 | $92.15 | 0 |
09:31 AM | $92.08 | Up $1.12 | $92.08 | $91.46 | 1,400 |
09:30 AM | $90.96 | Up $0.13 | $90.96 | $90.96 | 200 |
Previous close | $90.83 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/03/2024 | $91.13 | $91.67 | $92.00 | $91.13 | 24,300 |
27/03/2024 | $90.83 | $90.49 | $90.98 | $90.27 | 18,500 |
26/03/2024 | $89.76 | $90.24 | $90.28 | $89.04 | 47,500 |
25/03/2024 | $90.62 | $90.62 | $91.36 | $90.41 | 33,300 |
22/03/2024 | $88.18 | $88.41 | $88.61 | $87.92 | 18,300 |
21/03/2024 | $89.15 | $90.21 | $90.21 | $89.15 | 25,600 |
20/03/2024 | $90.68 | $89.59 | $90.68 | $89.28 | 52,000 |
19/03/2024 | $89.42 | $88.73 | $89.72 | $88.57 | 36,800 |
18/03/2024 | $87.86 | $86.82 | $89.33 | $86.76 | 45,700 |
15/03/2024 | $86.98 | $86.75 | $87.13 | $86.35 | 21,300 |
14/03/2024 | $86.22 | $85.00 | $86.50 | $84.86 | 44,600 |
13/03/2024 | $83.74 | $84.86 | $84.86 | $83.71 | 21,700 |
12/03/2024 | $82.73 | $83.36 | $83.36 | $82.30 | 26,800 |
11/03/2024 | $83.98 | $83.47 | $84.32 | $83.38 | 27,500 |
08/03/2024 | $83.83 | $84.25 | $84.37 | $83.27 | 25,500 |
07/03/2024 | $85.05 | $84.28 | $85.72 | $84.28 | 29,400 |
06/03/2024 | $84.29 | $84.18 | $85.15 | $83.03 | 67,500 |
05/03/2024 | $83.27 | $83.39 | $83.69 | $82.62 | 38,500 |
04/03/2024 | $82.87 | $83.96 | $84.19 | $82.52 | 46,300 |
01/03/2024 | $83.77 | $83.89 | $84.92 | $83.59 | 44,000 |
29/02/2024 | $80.62 | $81.52 | $81.80 | $79.81 | 60,300 |
28/02/2024 | $80.43 | $81.72 | $81.72 | $80.39 | 43,400 |
27/02/2024 | $81.74 | $81.42 | $82.14 | $81.25 | 21,700 |
26/02/2024 | $80.97 | $80.88 | $81.23 | $80.56 | 18,900 |
23/02/2024 | $80.91 | $81.84 | $81.84 | $80.58 | 28,400 |
22/02/2024 | $81.95 | $82.93 | $83.44 | $81.73 | 58,800 |
21/02/2024 | $81.54 | $83.13 | $83.21 | $81.36 | 55,600 |
20/02/2024 | $80.78 | $82.20 | $82.34 | $80.77 | 97,600 |
16/02/2024 | $85.01 | $84.33 | $85.19 | $84.19 | 42,800 |
15/02/2024 | $84.41 | $83.86 | $84.87 | $83.32 | 59,200 |
Graphs are not available, please refer to the detailed table