Find a quote
PRECISION DRILLING CORPORATION
96.28 Up 1.00 (1.04 %)
Delayed : 2025/12/19 17:40:00
- Previous close $95.28
- Opening $95.06
- Today High $97.50
- Today Low $95.01
- Price Bid $93.40
- Price Ask $93.40
- 52 Weeks High $98.78
- 52 Weeks Low $51.38
- Size Bid 5
- Size Ask 2
- Volume 220,535
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $96.28 | Down $ -0.18 | $96.28 | $96.28 | 70,600 |
| 03:59 PM | $96.46 | Up $0.26 | $96.48 | $96.16 | 9,100 |
| 03:58 PM | $96.20 | Down $ -0.01 | $96.26 | $96.20 | 5,200 |
| 03:57 PM | $96.21 | Down $ -0.07 | $96.26 | $96.19 | 4,200 |
| 03:56 PM | $96.28 | Down $ -0.13 | $96.38 | $96.27 | 5,400 |
| 03:55 PM | $96.41 | Down $ -0.17 | $96.66 | $96.41 | 6,800 |
| 03:54 PM | $96.58 | Down $ -0.10 | $96.66 | $96.58 | 900 |
| 03:53 PM | $96.68 | Down $ -0.02 | $96.74 | $96.68 | 500 |
| 03:52 PM | $96.70 | Up $0.08 | $96.70 | $96.58 | 3,600 |
| 03:51 PM | $96.62 | Down $ -0.18 | $96.73 | $96.62 | 1,300 |
| 03:50 PM | $96.80 | Down $ -0.37 | $97.18 | $96.80 | 4,600 |
| 03:49 PM | $97.17 | Up $0.09 | $97.17 | $97.07 | 3,500 |
| 03:48 PM | $97.08 | Up $0.06 | $97.08 | $97.08 | 200 |
| 03:47 PM | $97.02 | Up $0.01 | $97.09 | $96.96 | 1,700 |
| 03:46 PM | $97.01 | Up $0.07 | $97.01 | $97.01 | 800 |
| 03:45 PM | $96.94 | Up $0.09 | $96.94 | $96.90 | 2,200 |
| 03:44 PM | $96.85 | Down $ -0.12 | $96.93 | $96.85 | 1,300 |
| 03:43 PM | $96.97 | Up $0.00 | $96.97 | $96.97 | 700 |
| 03:42 PM | $96.97 | Up $0.00 | $96.97 | $96.90 | 1,500 |
| 03:41 PM | $96.97 | Down $ -0.01 | $96.97 | $96.97 | 800 |
| 03:40 PM | $96.98 | Down $ -0.15 | $96.98 | $96.98 | 100 |
| 03:39 PM | $97.13 | Up $0.10 | $97.13 | $96.90 | 1,200 |
| 03:36 PM | $97.03 | Down $ -0.15 | $97.22 | $96.91 | 4,000 |
| 03:36 PM | $97.03 | Up $0.00 | $97.22 | $96.91 | 0 |
| 03:36 PM | $97.03 | Up $0.00 | $97.22 | $96.91 | 0 |
| 03:35 PM | $97.18 | Up $0.10 | $97.18 | $97.17 | 1,000 |
| 03:34 PM | $97.08 | Up $0.19 | $97.10 | $96.91 | 1,200 |
| 03:32 PM | $96.90 | Up $0.19 | $96.90 | $96.80 | 1,400 |
| 03:32 PM | $96.90 | Up $0.00 | $96.90 | $96.80 | 0 |
| 03:31 PM | $96.71 | Up $0.00 | $96.71 | $96.71 | 100 |
| 03:30 PM | $96.71 | Down $0.00 | $96.71 | $96.71 | 100 |
| 03:28 PM | $96.71 | Down $ -0.07 | $96.71 | $96.71 | 100 |
| 03:28 PM | $96.71 | Up $0.00 | $96.71 | $96.71 | 0 |
| 03:26 PM | $96.78 | Down $ -0.04 | $96.78 | $96.78 | 100 |
| 03:26 PM | $96.78 | Up $0.00 | $96.78 | $96.78 | 0 |
| 03:25 PM | $96.82 | Up $0.00 | $96.82 | $96.81 | 200 |
| 03:23 PM | $96.82 | Up $0.00 | $96.82 | $96.82 | 100 |
| 03:23 PM | $96.82 | Up $0.00 | $96.82 | $96.82 | 0 |
| 03:22 PM | $96.82 | Up $0.00 | $96.82 | $96.82 | 100 |
| 03:21 PM | $96.82 | Up $0.04 | $96.82 | $96.80 | 400 |
| 03:20 PM | $96.78 | Up $0.00 | $96.78 | $96.77 | 700 |
| 03:19 PM | $96.78 | Up $0.06 | $96.78 | $96.78 | 100 |
| 03:18 PM | $96.73 | Down $ -0.09 | $96.73 | $96.73 | 100 |
| 03:14 PM | $96.82 | Up $0.02 | $96.82 | $96.82 | 100 |
| 03:14 PM | $96.82 | Up $0.00 | $96.82 | $96.82 | 0 |
| 03:14 PM | $96.82 | Up $0.00 | $96.82 | $96.82 | 0 |
| 03:14 PM | $96.82 | Up $0.00 | $96.82 | $96.82 | 0 |
| 03:09 PM | $96.80 | Up $0.04 | $96.80 | $96.79 | 500 |
| 03:09 PM | $96.80 | Up $0.00 | $96.80 | $96.79 | 0 |
| 03:09 PM | $96.80 | Up $0.00 | $96.80 | $96.79 | 0 |
| 03:09 PM | $96.80 | Up $0.00 | $96.80 | $96.79 | 0 |
| 03:09 PM | $96.80 | Up $0.00 | $96.80 | $96.79 | 0 |
| 03:07 PM | $96.76 | Down $ -0.11 | $96.78 | $96.76 | 200 |
| 03:07 PM | $96.76 | Up $0.00 | $96.78 | $96.76 | 0 |
| 03:05 PM | $96.87 | Down $ -0.01 | $96.87 | $96.87 | 100 |
| 03:05 PM | $96.87 | Up $0.00 | $96.87 | $96.87 | 0 |
| 03:04 PM | $96.88 | Up $0.01 | $96.88 | $96.87 | 400 |
| 03:01 PM | $96.87 | Up $0.06 | $96.87 | $96.81 | 300 |
| 03:01 PM | $96.87 | Up $0.00 | $96.87 | $96.81 | 0 |
| 03:01 PM | $96.87 | Up $0.00 | $96.87 | $96.81 | 0 |
| 03:00 PM | $96.81 | Up $0.08 | $96.81 | $96.75 | 600 |
| 02:58 PM | $96.73 | Down $ -0.06 | $96.73 | $96.73 | 800 |
| 02:58 PM | $96.73 | Up $0.00 | $96.73 | $96.73 | 0 |
| 02:56 PM | $96.79 | Down $ -0.11 | $96.86 | $96.79 | 300 |
| 02:56 PM | $96.79 | Up $0.00 | $96.86 | $96.79 | 0 |
| 02:54 PM | $96.90 | Up $0.01 | $96.90 | $96.90 | 200 |
| 02:54 PM | $96.90 | Up $0.00 | $96.90 | $96.90 | 0 |
| 02:53 PM | $96.89 | Up $0.00 | $96.96 | $96.89 | 600 |
| 02:48 PM | $96.89 | Down $ -0.27 | $97.01 | $96.89 | 1,200 |
| 02:48 PM | $96.89 | Up $0.00 | $97.01 | $96.89 | 0 |
| 02:48 PM | $96.89 | Up $0.00 | $97.01 | $96.89 | 0 |
| 02:48 PM | $96.89 | Up $0.00 | $97.01 | $96.89 | 0 |
| 02:48 PM | $96.89 | Up $0.00 | $97.01 | $96.89 | 0 |
| 02:39 PM | $97.16 | Down $ -0.09 | $97.16 | $97.14 | 1,300 |
| 02:39 PM | $97.16 | Up $0.00 | $97.16 | $97.14 | 0 |
| 02:39 PM | $97.16 | Up $0.00 | $97.16 | $97.14 | 0 |
| 02:39 PM | $97.16 | Up $0.00 | $97.16 | $97.14 | 0 |
| 02:39 PM | $97.16 | Up $0.00 | $97.16 | $97.14 | 0 |
| 02:39 PM | $97.16 | Up $0.00 | $97.16 | $97.14 | 0 |
| 02:39 PM | $97.16 | Up $0.00 | $97.16 | $97.14 | 0 |
| 02:39 PM | $97.16 | Up $0.00 | $97.16 | $97.14 | 0 |
| 02:39 PM | $97.16 | Up $0.00 | $97.16 | $97.14 | 0 |
| 02:37 PM | $97.25 | Down $ -0.03 | $97.25 | $97.25 | 2,100 |
| 02:37 PM | $97.25 | Up $0.00 | $97.25 | $97.25 | 0 |
| 02:35 PM | $97.28 | Up $0.05 | $97.28 | $97.26 | 500 |
| 02:35 PM | $97.28 | Up $0.00 | $97.28 | $97.26 | 0 |
| 02:32 PM | $97.23 | Up $0.01 | $97.23 | $97.23 | 100 |
| 02:32 PM | $97.23 | Up $0.00 | $97.23 | $97.23 | 0 |
| 02:32 PM | $97.23 | Up $0.00 | $97.23 | $97.23 | 0 |
| 02:30 PM | $97.22 | Up $0.02 | $97.22 | $97.22 | 300 |
| 02:30 PM | $97.22 | Up $0.00 | $97.22 | $97.22 | 0 |
| 02:27 PM | $97.20 | Up $0.03 | $97.20 | $97.20 | 100 |
| 02:27 PM | $97.20 | Up $0.00 | $97.20 | $97.20 | 0 |
| 02:27 PM | $97.20 | Up $0.00 | $97.20 | $97.20 | 0 |
| 02:26 PM | $97.17 | Up $0.08 | $97.17 | $97.17 | 700 |
| 02:24 PM | $97.09 | Down $ -0.05 | $97.09 | $97.09 | 100 |
| 02:24 PM | $97.09 | Up $0.00 | $97.09 | $97.09 | 0 |
| 02:23 PM | $97.14 | Down $ -0.08 | $97.20 | $97.14 | 500 |
| 02:20 PM | $97.23 | Down $ -0.12 | $97.25 | $97.18 | 1,000 |
| 02:20 PM | $97.23 | Up $0.00 | $97.25 | $97.18 | 0 |
| 02:20 PM | $97.23 | Up $0.00 | $97.25 | $97.18 | 0 |
| 02:18 PM | $97.34 | Up $0.01 | $97.34 | $97.34 | 100 |
| 02:18 PM | $97.34 | Up $0.00 | $97.34 | $97.34 | 0 |
| 02:14 PM | $97.33 | Up $0.11 | $97.33 | $97.33 | 100 |
| 02:14 PM | $97.33 | Up $0.00 | $97.33 | $97.33 | 0 |
| 02:14 PM | $97.33 | Up $0.00 | $97.33 | $97.33 | 0 |
| 02:14 PM | $97.33 | Up $0.00 | $97.33 | $97.33 | 0 |
| 02:13 PM | $97.22 | Down $ -0.05 | $97.22 | $97.22 | 100 |
| 02:11 PM | $97.27 | Up $0.13 | $97.27 | $97.27 | 300 |
| 02:11 PM | $97.27 | Up $0.00 | $97.27 | $97.27 | 0 |
| 02:03 PM | $97.14 | Down $ -0.14 | $97.27 | $97.13 | 2,800 |
| 02:03 PM | $97.14 | Up $0.00 | $97.27 | $97.13 | 0 |
| 02:03 PM | $97.14 | Up $0.00 | $97.27 | $97.13 | 0 |
| 02:03 PM | $97.14 | Up $0.00 | $97.27 | $97.13 | 0 |
| 02:03 PM | $97.14 | Up $0.00 | $97.27 | $97.13 | 0 |
| 02:03 PM | $97.14 | Up $0.00 | $97.27 | $97.13 | 0 |
| 02:03 PM | $97.14 | Up $0.00 | $97.27 | $97.13 | 0 |
| 02:03 PM | $97.14 | Up $0.00 | $97.27 | $97.13 | 0 |
| 02:02 PM | $97.28 | Down $ -0.13 | $97.44 | $97.24 | 3,700 |
| 01:59 PM | $97.40 | Down $ -0.03 | $97.40 | $97.40 | 200 |
| 01:59 PM | $97.40 | Up $0.00 | $97.40 | $97.40 | 0 |
| 01:59 PM | $97.40 | Up $0.00 | $97.40 | $97.40 | 0 |
| 01:57 PM | $97.43 | Down $ -0.07 | $97.43 | $97.43 | 100 |
| 01:57 PM | $97.43 | Up $0.00 | $97.43 | $97.43 | 0 |
| 01:55 PM | $97.50 | Up $0.08 | $97.50 | $97.49 | 1,700 |
| 01:55 PM | $97.50 | Up $0.00 | $97.50 | $97.49 | 0 |
| 01:49 PM | $97.43 | Down $ -0.06 | $97.43 | $97.36 | 1,700 |
| 01:49 PM | $97.43 | Up $0.00 | $97.43 | $97.36 | 0 |
| 01:49 PM | $97.43 | Up $0.00 | $97.43 | $97.36 | 0 |
| 01:49 PM | $97.43 | Up $0.00 | $97.43 | $97.36 | 0 |
| 01:49 PM | $97.43 | Up $0.00 | $97.43 | $97.36 | 0 |
| 01:49 PM | $97.43 | Up $0.00 | $97.43 | $97.36 | 0 |
| 01:46 PM | $97.48 | Up $0.06 | $97.48 | $97.48 | 100 |
| 01:46 PM | $97.48 | Up $0.00 | $97.48 | $97.48 | 0 |
| 01:46 PM | $97.48 | Up $0.00 | $97.48 | $97.48 | 0 |
| 01:45 PM | $97.42 | Down $0.00 | $97.42 | $97.42 | 600 |
| 01:44 PM | $97.43 | Up $0.00 | $97.44 | $97.43 | 1,400 |
| 01:40 PM | $97.42 | Up $0.01 | $97.42 | $97.42 | 100 |
| 01:40 PM | $97.42 | Up $0.00 | $97.42 | $97.42 | 0 |
| 01:40 PM | $97.42 | Up $0.00 | $97.42 | $97.42 | 0 |
| 01:40 PM | $97.42 | Up $0.00 | $97.42 | $97.42 | 0 |
| 01:38 PM | $97.41 | Up $0.10 | $97.41 | $97.35 | 500 |
| 01:38 PM | $97.41 | Up $0.00 | $97.41 | $97.35 | 0 |
| 01:37 PM | $97.31 | Up $0.01 | $97.31 | $97.31 | 100 |
| 01:36 PM | $97.30 | Up $0.00 | $97.36 | $97.30 | 2,100 |
| 01:30 PM | $97.30 | Down $0.00 | $97.32 | $97.24 | 1,100 |
| 01:30 PM | $97.30 | Up $0.00 | $97.32 | $97.24 | 0 |
| 01:30 PM | $97.30 | Up $0.00 | $97.32 | $97.24 | 0 |
| 01:30 PM | $97.30 | Up $0.00 | $97.32 | $97.24 | 0 |
| 01:30 PM | $97.30 | Up $0.00 | $97.32 | $97.24 | 0 |
| 01:30 PM | $97.30 | Up $0.00 | $97.32 | $97.24 | 0 |
| 01:24 PM | $97.30 | Down $ -0.10 | $97.34 | $97.29 | 1,000 |
| 01:24 PM | $97.30 | Up $0.00 | $97.34 | $97.29 | 0 |
| 01:24 PM | $97.30 | Up $0.00 | $97.34 | $97.29 | 0 |
| 01:24 PM | $97.30 | Up $0.00 | $97.34 | $97.29 | 0 |
| 01:24 PM | $97.30 | Up $0.00 | $97.34 | $97.29 | 0 |
| 01:24 PM | $97.30 | Up $0.00 | $97.34 | $97.29 | 0 |
| 01:23 PM | $97.40 | Up $0.08 | $97.40 | $97.40 | 100 |
| 01:22 PM | $97.32 | Up $0.08 | $97.32 | $97.32 | 200 |
| 01:21 PM | $97.24 | Up $0.14 | $97.24 | $97.13 | 700 |
| 01:20 PM | $97.10 | Up $0.42 | $97.10 | $96.75 | 9,100 |
| 01:13 PM | $96.68 | Up $0.00 | $96.68 | $96.67 | 300 |
| 01:13 PM | $96.68 | Up $0.00 | $96.68 | $96.67 | 0 |
| 01:13 PM | $96.68 | Up $0.00 | $96.68 | $96.67 | 0 |
| 01:13 PM | $96.68 | Up $0.00 | $96.68 | $96.67 | 0 |
| 01:13 PM | $96.68 | Up $0.00 | $96.68 | $96.67 | 0 |
| 01:13 PM | $96.68 | Up $0.00 | $96.68 | $96.67 | 0 |
| 01:13 PM | $96.68 | Up $0.00 | $96.68 | $96.67 | 0 |
| 01:12 PM | $96.68 | Down $ -0.04 | $96.69 | $96.68 | 300 |
| 01:11 PM | $96.72 | Down $ -0.08 | $96.72 | $96.68 | 700 |
| 01:08 PM | $96.80 | Up $0.03 | $96.80 | $96.78 | 800 |
| 01:08 PM | $96.80 | Up $0.00 | $96.80 | $96.78 | 0 |
| 01:08 PM | $96.80 | Up $0.00 | $96.80 | $96.78 | 0 |
| 01:06 PM | $96.77 | Up $0.11 | $96.77 | $96.76 | 400 |
| 01:06 PM | $96.77 | Up $0.00 | $96.77 | $96.76 | 0 |
| 12:57 PM | $96.66 | Down $ -0.09 | $96.66 | $96.66 | 100 |
| 12:57 PM | $96.66 | Up $0.00 | $96.66 | $96.66 | 0 |
| 12:57 PM | $96.66 | Up $0.00 | $96.66 | $96.66 | 0 |
| 12:57 PM | $96.66 | Up $0.00 | $96.66 | $96.66 | 0 |
| 12:57 PM | $96.66 | Up $0.00 | $96.66 | $96.66 | 0 |
| 12:57 PM | $96.66 | Up $0.00 | $96.66 | $96.66 | 0 |
| 12:57 PM | $96.66 | Up $0.00 | $96.66 | $96.66 | 0 |
| 12:57 PM | $96.66 | Up $0.00 | $96.66 | $96.66 | 0 |
| 12:57 PM | $96.66 | Up $0.00 | $96.66 | $96.66 | 0 |
| 12:47 PM | $96.76 | Down $ -0.06 | $96.76 | $96.73 | 1,000 |
| 12:47 PM | $96.76 | Up $0.00 | $96.76 | $96.73 | 0 |
| 12:47 PM | $96.76 | Up $0.00 | $96.76 | $96.73 | 0 |
| 12:47 PM | $96.76 | Up $0.00 | $96.76 | $96.73 | 0 |
| 12:47 PM | $96.76 | Up $0.00 | $96.76 | $96.73 | 0 |
| 12:47 PM | $96.76 | Up $0.00 | $96.76 | $96.73 | 0 |
| 12:47 PM | $96.76 | Up $0.00 | $96.76 | $96.73 | 0 |
| 12:47 PM | $96.76 | Up $0.00 | $96.76 | $96.73 | 0 |
| 12:47 PM | $96.76 | Up $0.00 | $96.76 | $96.73 | 0 |
| 12:47 PM | $96.76 | Up $0.00 | $96.76 | $96.73 | 0 |
| 12:44 PM | $96.81 | Up $0.03 | $96.81 | $96.75 | 1,500 |
| 12:44 PM | $96.81 | Up $0.00 | $96.81 | $96.75 | 0 |
| 12:44 PM | $96.81 | Up $0.00 | $96.81 | $96.75 | 0 |
| 12:43 PM | $96.78 | Up $0.08 | $96.78 | $96.66 | 1,500 |
| 12:38 PM | $96.70 | Up $0.01 | $96.70 | $96.70 | 400 |
| 12:38 PM | $96.70 | Up $0.00 | $96.70 | $96.70 | 0 |
| 12:38 PM | $96.70 | Up $0.00 | $96.70 | $96.70 | 0 |
| 12:38 PM | $96.70 | Up $0.00 | $96.70 | $96.70 | 0 |
| 12:38 PM | $96.70 | Up $0.00 | $96.70 | $96.70 | 0 |
| 12:32 PM | $96.69 | Down $ -0.07 | $96.69 | $96.69 | 100 |
| 12:32 PM | $96.69 | Up $0.00 | $96.69 | $96.69 | 0 |
| 12:32 PM | $96.69 | Up $0.00 | $96.69 | $96.69 | 0 |
| 12:32 PM | $96.69 | Up $0.00 | $96.69 | $96.69 | 0 |
| 12:32 PM | $96.69 | Up $0.00 | $96.69 | $96.69 | 0 |
| 12:32 PM | $96.69 | Up $0.00 | $96.69 | $96.69 | 0 |
| 12:27 PM | $96.76 | Down $ -0.12 | $96.80 | $96.76 | 600 |
| 12:27 PM | $96.76 | Up $0.00 | $96.80 | $96.76 | 0 |
| 12:27 PM | $96.76 | Up $0.00 | $96.80 | $96.76 | 0 |
| 12:27 PM | $96.76 | Up $0.00 | $96.80 | $96.76 | 0 |
| 12:27 PM | $96.76 | Up $0.00 | $96.80 | $96.76 | 0 |
| 12:25 PM | $96.88 | Up $0.06 | $96.88 | $96.85 | 600 |
| 12:25 PM | $96.88 | Up $0.00 | $96.88 | $96.85 | 0 |
| 12:23 PM | $96.82 | Up $0.11 | $96.83 | $96.78 | 500 |
| 12:23 PM | $96.82 | Up $0.00 | $96.83 | $96.78 | 0 |
| 12:22 PM | $96.71 | Up $0.03 | $96.71 | $96.71 | 100 |
| 12:03 PM | $96.67 | Up $0.07 | $96.69 | $96.65 | 1,200 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:03 PM | $96.67 | Up $0.00 | $96.69 | $96.65 | 0 |
| 12:00 PM | $96.60 | Up $0.10 | $96.60 | $96.60 | 100 |
| 12:00 PM | $96.60 | Up $0.00 | $96.60 | $96.60 | 0 |
| 12:00 PM | $96.60 | Up $0.00 | $96.60 | $96.60 | 0 |
| 11:56 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 100 |
| 11:56 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 11:56 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 11:56 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 11:54 AM | $96.50 | Down $ -0.02 | $96.57 | $96.50 | 600 |
| 11:54 AM | $96.50 | Up $0.00 | $96.57 | $96.50 | 0 |
| 11:51 AM | $96.52 | Up $0.12 | $96.54 | $96.52 | 400 |
| 11:51 AM | $96.52 | Up $0.00 | $96.54 | $96.52 | 0 |
| 11:51 AM | $96.52 | Up $0.00 | $96.54 | $96.52 | 0 |
| 11:47 AM | $96.40 | Down $ -0.09 | $96.40 | $96.40 | 200 |
| 11:47 AM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 11:47 AM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 11:47 AM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 11:35 AM | $96.49 | Up $0.14 | $96.49 | $96.45 | 900 |
| 11:35 AM | $96.49 | Up $0.00 | $96.49 | $96.45 | 0 |
| 11:35 AM | $96.49 | Up $0.00 | $96.49 | $96.45 | 0 |
| 11:35 AM | $96.49 | Up $0.00 | $96.49 | $96.45 | 0 |
| 11:35 AM | $96.49 | Up $0.00 | $96.49 | $96.45 | 0 |
| 11:35 AM | $96.49 | Up $0.00 | $96.49 | $96.45 | 0 |
| 11:35 AM | $96.49 | Up $0.00 | $96.49 | $96.45 | 0 |
| 11:35 AM | $96.49 | Up $0.00 | $96.49 | $96.45 | 0 |
| 11:35 AM | $96.49 | Up $0.00 | $96.49 | $96.45 | 0 |
| 11:35 AM | $96.49 | Up $0.00 | $96.49 | $96.45 | 0 |
| 11:35 AM | $96.49 | Up $0.00 | $96.49 | $96.45 | 0 |
| 11:35 AM | $96.49 | Up $0.00 | $96.49 | $96.45 | 0 |
| 11:31 AM | $96.35 | Up $0.03 | $96.35 | $96.35 | 300 |
| 11:31 AM | $96.35 | Up $0.00 | $96.35 | $96.35 | 0 |
| 11:31 AM | $96.35 | Up $0.00 | $96.35 | $96.35 | 0 |
| 11:31 AM | $96.35 | Up $0.00 | $96.35 | $96.35 | 0 |
| 11:26 AM | $96.32 | Down $ -0.17 | $96.32 | $96.31 | 1,000 |
| 11:26 AM | $96.32 | Up $0.00 | $96.32 | $96.31 | 0 |
| 11:26 AM | $96.32 | Up $0.00 | $96.32 | $96.31 | 0 |
| 11:26 AM | $96.32 | Up $0.00 | $96.32 | $96.31 | 0 |
| 11:26 AM | $96.32 | Up $0.00 | $96.32 | $96.31 | 0 |
| 11:21 AM | $96.49 | Up $0.09 | $96.49 | $96.49 | 300 |
| 11:21 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 11:21 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 11:21 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 11:21 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 11:20 AM | $96.40 | Up $0.01 | $96.40 | $96.40 | 100 |
| 11:17 AM | $96.40 | Down $ -0.01 | $96.40 | $96.40 | 100 |
| 11:17 AM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 11:17 AM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 11:12 AM | $96.40 | Down $ -0.06 | $96.40 | $96.40 | 100 |
| 11:12 AM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 11:12 AM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 11:12 AM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 11:12 AM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 11:10 AM | $96.46 | Down $ -0.08 | $96.47 | $96.46 | 700 |
| 11:10 AM | $96.46 | Up $0.00 | $96.47 | $96.46 | 0 |
| 11:07 AM | $96.54 | Up $0.13 | $96.62 | $96.54 | 800 |
| 11:07 AM | $96.54 | Up $0.00 | $96.62 | $96.54 | 0 |
| 11:07 AM | $96.54 | Up $0.00 | $96.62 | $96.54 | 0 |
| 11:04 AM | $96.41 | Down $ -0.01 | $96.43 | $96.41 | 600 |
| 11:04 AM | $96.41 | Up $0.00 | $96.43 | $96.41 | 0 |
| 11:04 AM | $96.41 | Up $0.00 | $96.43 | $96.41 | 0 |
| 10:58 AM | $96.42 | Up $0.13 | $96.43 | $96.41 | 1,200 |
| 10:58 AM | $96.42 | Up $0.00 | $96.43 | $96.41 | 0 |
| 10:58 AM | $96.42 | Up $0.00 | $96.43 | $96.41 | 0 |
| 10:58 AM | $96.42 | Up $0.00 | $96.43 | $96.41 | 0 |
| 10:58 AM | $96.42 | Up $0.00 | $96.43 | $96.41 | 0 |
| 10:58 AM | $96.42 | Up $0.00 | $96.43 | $96.41 | 0 |
| 10:55 AM | $96.30 | Up $0.04 | $96.30 | $96.30 | 100 |
| 10:55 AM | $96.30 | Up $0.00 | $96.30 | $96.30 | 0 |
| 10:55 AM | $96.30 | Up $0.00 | $96.30 | $96.30 | 0 |
| 10:53 AM | $96.26 | Up $0.20 | $96.26 | $96.26 | 1,000 |
| 10:53 AM | $96.26 | Up $0.00 | $96.26 | $96.26 | 0 |
| 10:48 AM | $96.05 | Down $ -0.13 | $96.27 | $96.05 | 1,900 |
| 10:48 AM | $96.05 | Up $0.00 | $96.27 | $96.05 | 0 |
| 10:48 AM | $96.05 | Up $0.00 | $96.27 | $96.05 | 0 |
| 10:48 AM | $96.05 | Up $0.00 | $96.27 | $96.05 | 0 |
| 10:48 AM | $96.05 | Up $0.00 | $96.27 | $96.05 | 0 |
| 10:31 AM | $96.18 | Down $ -0.49 | $96.28 | $96.18 | 1,400 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:31 AM | $96.18 | Up $0.00 | $96.28 | $96.18 | 0 |
| 10:17 AM | $96.67 | Up $0.02 | $96.67 | $96.67 | 200 |
| 10:17 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 10:17 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 10:17 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 10:17 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 10:17 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 10:17 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 10:17 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 10:17 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 10:17 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 10:17 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 10:17 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 10:17 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 10:17 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 10:03 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 100 |
| 10:03 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 10:03 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 10:03 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 10:03 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 10:03 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 10:03 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 10:03 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 10:03 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 10:03 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 10:03 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 10:03 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 10:03 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 10:03 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 10:02 AM | $96.65 | Up $0.05 | $96.65 | $96.63 | 1,600 |
| 10:00 AM | $96.60 | Up $0.00 | $96.60 | $96.60 | 500 |
| 10:00 AM | $96.60 | Up $0.00 | $96.60 | $96.60 | 0 |
| 09:59 AM | $96.60 | Up $0.15 | $96.60 | $96.58 | 300 |
| 09:55 AM | $96.45 | Up $0.00 | $96.45 | $96.45 | 500 |
| 09:55 AM | $96.45 | Up $0.00 | $96.45 | $96.45 | 0 |
| 09:55 AM | $96.45 | Up $0.00 | $96.45 | $96.45 | 0 |
| 09:55 AM | $96.45 | Up $0.00 | $96.45 | $96.45 | 0 |
| 09:52 AM | $96.45 | Up $0.00 | $96.45 | $96.45 | 500 |
| 09:52 AM | $96.45 | Up $0.00 | $96.45 | $96.45 | 0 |
| 09:52 AM | $96.45 | Up $0.00 | $96.45 | $96.45 | 0 |
| 09:49 AM | $96.45 | Up $0.20 | $96.45 | $96.20 | 2,100 |
| 09:49 AM | $96.45 | Up $0.00 | $96.45 | $96.20 | 0 |
| 09:49 AM | $96.45 | Up $0.00 | $96.45 | $96.20 | 0 |
| 09:48 AM | $96.25 | Up $0.15 | $96.25 | $96.00 | 1,800 |
| 09:45 AM | $96.10 | Down $ -0.12 | $96.11 | $96.10 | 400 |
| 09:45 AM | $96.10 | Up $0.00 | $96.11 | $96.10 | 0 |
| 09:45 AM | $96.10 | Up $0.00 | $96.11 | $96.10 | 0 |
| 09:41 AM | $96.22 | Up $0.00 | $96.22 | $96.22 | 100 |
| 09:41 AM | $96.22 | Up $0.00 | $96.22 | $96.22 | 0 |
| 09:41 AM | $96.22 | Up $0.00 | $96.22 | $96.22 | 0 |
| 09:41 AM | $96.22 | Up $0.00 | $96.22 | $96.22 | 0 |
| 09:35 AM | $96.22 | Up $0.27 | $96.22 | $95.95 | 8,300 |
| 09:35 AM | $96.22 | Up $0.00 | $96.22 | $95.95 | 0 |
| 09:35 AM | $96.22 | Up $0.00 | $96.22 | $95.95 | 0 |
| 09:35 AM | $96.22 | Up $0.00 | $96.22 | $95.95 | 0 |
| 09:35 AM | $96.22 | Up $0.00 | $96.22 | $95.95 | 0 |
| 09:35 AM | $96.22 | Up $0.00 | $96.22 | $95.95 | 0 |
| 09:34 AM | $95.95 | Up $0.00 | $95.95 | $95.95 | 100 |
| 09:32 AM | $95.95 | Up $0.06 | $95.95 | $95.93 | 600 |
| 09:32 AM | $95.95 | Up $0.00 | $95.95 | $95.93 | 0 |
| 09:31 AM | $95.89 | Up $0.88 | $95.89 | $95.21 | 1,800 |
| 09:30 AM | $95.01 | Down $ -0.27 | $95.06 | $95.01 | 300 |
| Previous close | $95.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/12/2025 | $96.28 | $96.60 | $97.50 | $96.16 | 186,000 |
| 18/12/2025 | $95.28 | $94.67 | $95.57 | $94.58 | 69,300 |
| 17/12/2025 | $93.70 | $93.12 | $93.89 | $93.03 | 48,300 |
| 16/12/2025 | $92.45 | $92.48 | $92.75 | $91.60 | 109,400 |
| 15/12/2025 | $94.05 | $94.21 | $94.49 | $93.83 | 61,200 |
| 12/12/2025 | $94.39 | $95.17 | $95.57 | $93.77 | 77,200 |
| 11/12/2025 | $96.76 | $97.08 | $97.52 | $96.02 | 70,700 |
| 10/12/2025 | $97.71 | $96.16 | $97.90 | $95.75 | 85,900 |
| 09/12/2025 | $96.51 | $95.77 | $96.61 | $95.51 | 47,700 |
| 08/12/2025 | $94.33 | $93.75 | $94.58 | $93.54 | 42,000 |
| 05/12/2025 | $94.25 | $96.02 | $96.40 | $94.25 | 85,300 |
| 04/12/2025 | $93.67 | $93.81 | $94.32 | $93.49 | 104,200 |
| 03/12/2025 | $93.04 | $92.29 | $93.53 | $92.24 | 73,600 |
| 02/12/2025 | $88.77 | $87.50 | $89.18 | $87.50 | 61,000 |
| 01/12/2025 | $88.00 | $87.51 | $88.20 | $87.45 | 39,300 |
| 28/11/2025 | $87.10 | $87.45 | $87.46 | $86.48 | 19,200 |
| 27/11/2025 | $85.83 | $84.58 | $85.88 | $84.58 | 21,000 |
| 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 |
Graphs are not available, please refer to the detailed table