Find a quote
PRECISION DRILLING CORPORATION
118.32 Up 0.64 (0.54 %)
Delayed : 2026/02/27 17:40:00
- Previous close $117.68
- Opening $118.64
- Today High $119.71
- Today Low $116.86
- Price Bid $116.00
- Price Ask $116.00
- 52 Weeks High $126.47
- 52 Weeks Low $51.38
- Size Bid 1
- Size Ask 5
- Volume 126,945
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $118.32 | Down $ -0.22 | $118.32 | $118.32 | 17,100 |
| 03:59 PM | $118.54 | Up $0.08 | $118.54 | $118.33 | 900 |
| 03:58 PM | $118.46 | Up $0.18 | $118.46 | $118.28 | 2,300 |
| 03:57 PM | $118.28 | Up $0.01 | $118.28 | $118.28 | 200 |
| 03:56 PM | $118.27 | Down $ -0.06 | $118.27 | $118.12 | 800 |
| 03:55 PM | $118.34 | Up $0.04 | $118.34 | $118.23 | 600 |
| 03:54 PM | $118.29 | Down $ -0.03 | $118.49 | $118.24 | 300 |
| 03:53 PM | $118.32 | Down $ -0.04 | $118.34 | $118.32 | 400 |
| 03:52 PM | $118.36 | Down $ -0.21 | $118.36 | $118.36 | 100 |
| 03:51 PM | $118.57 | Down $ -0.06 | $118.62 | $118.48 | 800 |
| 03:50 PM | $118.63 | Down $ -0.06 | $118.63 | $118.63 | 200 |
| 03:49 PM | $118.69 | Down $ -0.01 | $118.69 | $118.63 | 1,400 |
| 03:48 PM | $118.70 | Up $0.38 | $118.70 | $118.49 | 900 |
| 03:47 PM | $118.32 | Down $ -0.17 | $118.33 | $118.32 | 300 |
| 03:45 PM | $118.49 | Up $0.32 | $118.49 | $118.20 | 2,400 |
| 03:45 PM | $118.49 | Up $0.00 | $118.49 | $118.20 | 0 |
| 03:44 PM | $118.17 | Down $ -0.07 | $118.26 | $118.17 | 700 |
| 03:43 PM | $118.24 | Down $ -0.07 | $118.24 | $118.24 | 100 |
| 03:42 PM | $118.31 | Down $ -0.10 | $118.41 | $118.31 | 400 |
| 03:41 PM | $118.41 | Up $0.04 | $118.41 | $118.37 | 300 |
| 03:40 PM | $118.37 | Down $ -0.08 | $118.43 | $118.37 | 400 |
| 03:39 PM | $118.45 | Down $ -0.18 | $118.45 | $118.45 | 100 |
| 03:37 PM | $118.63 | Down $ -0.11 | $118.72 | $118.63 | 900 |
| 03:37 PM | $118.63 | Up $0.00 | $118.72 | $118.63 | 0 |
| 03:36 PM | $118.74 | Down $ -0.17 | $118.87 | $118.74 | 1,100 |
| 03:35 PM | $118.91 | Down $ -0.17 | $118.94 | $118.91 | 1,500 |
| 03:33 PM | $119.08 | Up $0.29 | $119.08 | $118.79 | 1,100 |
| 03:33 PM | $119.08 | Up $0.00 | $119.08 | $118.79 | 0 |
| 03:32 PM | $118.79 | Up $0.08 | $118.79 | $118.63 | 2,100 |
| 03:30 PM | $118.71 | Up $0.04 | $118.71 | $118.71 | 100 |
| 03:30 PM | $118.71 | Up $0.00 | $118.71 | $118.71 | 0 |
| 03:27 PM | $118.67 | Down $ -0.11 | $118.67 | $118.67 | 300 |
| 03:27 PM | $118.67 | Up $0.00 | $118.67 | $118.67 | 0 |
| 03:27 PM | $118.67 | Up $0.00 | $118.67 | $118.67 | 0 |
| 03:26 PM | $118.78 | Up $0.01 | $118.78 | $118.78 | 100 |
| 03:25 PM | $118.77 | Up $0.45 | $118.77 | $118.66 | 300 |
| 03:17 PM | $118.32 | Up $0.00 | $118.33 | $118.32 | 200 |
| 03:17 PM | $118.32 | Up $0.00 | $118.33 | $118.32 | 0 |
| 03:17 PM | $118.32 | Up $0.00 | $118.33 | $118.32 | 0 |
| 03:17 PM | $118.32 | Up $0.00 | $118.33 | $118.32 | 0 |
| 03:17 PM | $118.32 | Up $0.00 | $118.33 | $118.32 | 0 |
| 03:17 PM | $118.32 | Up $0.00 | $118.33 | $118.32 | 0 |
| 03:17 PM | $118.32 | Up $0.00 | $118.33 | $118.32 | 0 |
| 03:17 PM | $118.32 | Up $0.00 | $118.33 | $118.32 | 0 |
| 03:11 PM | $118.32 | Down $ -0.20 | $118.53 | $118.32 | 500 |
| 03:11 PM | $118.32 | Up $0.00 | $118.53 | $118.32 | 0 |
| 03:11 PM | $118.32 | Up $0.00 | $118.53 | $118.32 | 0 |
| 03:11 PM | $118.32 | Up $0.00 | $118.53 | $118.32 | 0 |
| 03:11 PM | $118.32 | Up $0.00 | $118.53 | $118.32 | 0 |
| 03:11 PM | $118.32 | Up $0.00 | $118.53 | $118.32 | 0 |
| 03:10 PM | $118.52 | Up $0.38 | $118.52 | $118.52 | 100 |
| 03:00 PM | $118.14 | Down $ -0.01 | $118.14 | $118.14 | 200 |
| 03:00 PM | $118.14 | Up $0.00 | $118.14 | $118.14 | 0 |
| 03:00 PM | $118.14 | Up $0.00 | $118.14 | $118.14 | 0 |
| 03:00 PM | $118.14 | Up $0.00 | $118.14 | $118.14 | 0 |
| 03:00 PM | $118.14 | Up $0.00 | $118.14 | $118.14 | 0 |
| 03:00 PM | $118.14 | Up $0.00 | $118.14 | $118.14 | 0 |
| 03:00 PM | $118.14 | Up $0.00 | $118.14 | $118.14 | 0 |
| 03:00 PM | $118.14 | Up $0.00 | $118.14 | $118.14 | 0 |
| 03:00 PM | $118.14 | Up $0.00 | $118.14 | $118.14 | 0 |
| 03:00 PM | $118.14 | Up $0.00 | $118.14 | $118.14 | 0 |
| 02:59 PM | $118.15 | Down $ -0.03 | $118.18 | $118.15 | 300 |
| 02:57 PM | $118.18 | Down $ -0.06 | $118.18 | $118.18 | 100 |
| 02:57 PM | $118.18 | Up $0.00 | $118.18 | $118.18 | 0 |
| 02:50 PM | $118.25 | Up $0.05 | $118.34 | $118.25 | 300 |
| 02:50 PM | $118.25 | Up $0.00 | $118.34 | $118.25 | 0 |
| 02:50 PM | $118.25 | Up $0.00 | $118.34 | $118.25 | 0 |
| 02:50 PM | $118.25 | Up $0.00 | $118.34 | $118.25 | 0 |
| 02:50 PM | $118.25 | Up $0.00 | $118.34 | $118.25 | 0 |
| 02:50 PM | $118.25 | Up $0.00 | $118.34 | $118.25 | 0 |
| 02:50 PM | $118.25 | Up $0.00 | $118.34 | $118.25 | 0 |
| 02:49 PM | $118.20 | Down $ -0.12 | $118.20 | $118.20 | 200 |
| 02:43 PM | $118.32 | Down $ -0.17 | $118.39 | $118.32 | 500 |
| 02:43 PM | $118.32 | Up $0.00 | $118.39 | $118.32 | 0 |
| 02:43 PM | $118.32 | Up $0.00 | $118.39 | $118.32 | 0 |
| 02:43 PM | $118.32 | Up $0.00 | $118.39 | $118.32 | 0 |
| 02:43 PM | $118.32 | Up $0.00 | $118.39 | $118.32 | 0 |
| 02:43 PM | $118.32 | Up $0.00 | $118.39 | $118.32 | 0 |
| 02:41 PM | $118.49 | Down $0.00 | $118.49 | $118.42 | 400 |
| 02:41 PM | $118.49 | Up $0.00 | $118.49 | $118.42 | 0 |
| 02:40 PM | $118.49 | Down $ -0.05 | $118.49 | $118.49 | 300 |
| 02:36 PM | $118.54 | Down $ -0.38 | $118.67 | $118.54 | 900 |
| 02:36 PM | $118.54 | Up $0.00 | $118.67 | $118.54 | 0 |
| 02:36 PM | $118.54 | Up $0.00 | $118.67 | $118.54 | 0 |
| 02:36 PM | $118.54 | Up $0.00 | $118.67 | $118.54 | 0 |
| 02:35 PM | $118.92 | Up $0.28 | $118.92 | $118.88 | 600 |
| 02:25 PM | $118.64 | Down $ -0.03 | $118.64 | $118.62 | 500 |
| 02:25 PM | $118.64 | Up $0.00 | $118.64 | $118.62 | 0 |
| 02:25 PM | $118.64 | Up $0.00 | $118.64 | $118.62 | 0 |
| 02:25 PM | $118.64 | Up $0.00 | $118.64 | $118.62 | 0 |
| 02:25 PM | $118.64 | Up $0.00 | $118.64 | $118.62 | 0 |
| 02:25 PM | $118.64 | Up $0.00 | $118.64 | $118.62 | 0 |
| 02:25 PM | $118.64 | Up $0.00 | $118.64 | $118.62 | 0 |
| 02:25 PM | $118.64 | Up $0.00 | $118.64 | $118.62 | 0 |
| 02:25 PM | $118.64 | Up $0.00 | $118.64 | $118.62 | 0 |
| 02:25 PM | $118.64 | Up $0.00 | $118.64 | $118.62 | 0 |
| 02:21 PM | $118.67 | Up $0.03 | $118.86 | $118.67 | 1,200 |
| 02:21 PM | $118.67 | Up $0.00 | $118.86 | $118.67 | 0 |
| 02:21 PM | $118.67 | Up $0.00 | $118.86 | $118.67 | 0 |
| 02:21 PM | $118.67 | Up $0.00 | $118.86 | $118.67 | 0 |
| 02:03 PM | $118.64 | Up $0.01 | $118.64 | $118.64 | 600 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 02:03 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 01:59 PM | $118.63 | Up $0.19 | $118.63 | $118.59 | 400 |
| 01:59 PM | $118.63 | Up $0.00 | $118.63 | $118.59 | 0 |
| 01:59 PM | $118.63 | Up $0.00 | $118.63 | $118.59 | 0 |
| 01:59 PM | $118.63 | Up $0.00 | $118.63 | $118.59 | 0 |
| 01:51 PM | $118.44 | Up $0.03 | $118.44 | $118.44 | 100 |
| 01:51 PM | $118.44 | Up $0.00 | $118.44 | $118.44 | 0 |
| 01:51 PM | $118.44 | Up $0.00 | $118.44 | $118.44 | 0 |
| 01:51 PM | $118.44 | Up $0.00 | $118.44 | $118.44 | 0 |
| 01:51 PM | $118.44 | Up $0.00 | $118.44 | $118.44 | 0 |
| 01:51 PM | $118.44 | Up $0.00 | $118.44 | $118.44 | 0 |
| 01:51 PM | $118.44 | Up $0.00 | $118.44 | $118.44 | 0 |
| 01:51 PM | $118.44 | Up $0.00 | $118.44 | $118.44 | 0 |
| 01:49 PM | $118.40 | Down $ -0.24 | $118.47 | $118.40 | 800 |
| 01:49 PM | $118.40 | Up $0.00 | $118.47 | $118.40 | 0 |
| 01:41 PM | $118.64 | Up $0.04 | $118.64 | $118.63 | 400 |
| 01:41 PM | $118.64 | Up $0.00 | $118.64 | $118.63 | 0 |
| 01:41 PM | $118.64 | Up $0.00 | $118.64 | $118.63 | 0 |
| 01:41 PM | $118.64 | Up $0.00 | $118.64 | $118.63 | 0 |
| 01:41 PM | $118.64 | Up $0.00 | $118.64 | $118.63 | 0 |
| 01:41 PM | $118.64 | Up $0.00 | $118.64 | $118.63 | 0 |
| 01:41 PM | $118.64 | Up $0.00 | $118.64 | $118.63 | 0 |
| 01:41 PM | $118.64 | Up $0.00 | $118.64 | $118.63 | 0 |
| 01:39 PM | $118.60 | Up $0.21 | $118.60 | $118.60 | 100 |
| 01:39 PM | $118.60 | Up $0.00 | $118.60 | $118.60 | 0 |
| 01:21 PM | $118.39 | Up $0.17 | $118.39 | $118.35 | 300 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:21 PM | $118.39 | Up $0.00 | $118.39 | $118.35 | 0 |
| 01:19 PM | $118.22 | Up $0.12 | $118.22 | $118.17 | 1,000 |
| 01:19 PM | $118.22 | Up $0.00 | $118.22 | $118.17 | 0 |
| 12:58 PM | $118.10 | Up $0.10 | $118.10 | $118.10 | 11,500 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:58 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:56 PM | $118.00 | Up $0.00 | $118.11 | $118.00 | 5,400 |
| 12:56 PM | $118.00 | Up $0.00 | $118.11 | $118.00 | 0 |
| 12:55 PM | $118.00 | Down $ -0.14 | $118.13 | $117.95 | 6,100 |
| 12:54 PM | $118.14 | Down $ -0.01 | $118.15 | $117.98 | 2,700 |
| 12:53 PM | $118.15 | Up $0.10 | $118.15 | $118.15 | 2,200 |
| 12:52 PM | $118.05 | Up $0.00 | $118.05 | $118.05 | 3,500 |
| 12:51 PM | $118.05 | Up $0.00 | $118.05 | $118.05 | 1,100 |
| 12:50 PM | $118.05 | Up $0.05 | $118.05 | $117.87 | 600 |
| 12:49 PM | $118.00 | Up $0.10 | $118.00 | $117.94 | 200 |
| 12:48 PM | $117.90 | Up $0.11 | $117.90 | $117.89 | 5,300 |
| 12:47 PM | $117.79 | Down $ -0.05 | $117.87 | $117.79 | 300 |
| 12:46 PM | $117.85 | Up $0.03 | $117.85 | $117.85 | 100 |
| 12:45 PM | $117.82 | Down $ -0.09 | $117.92 | $117.81 | 1,300 |
| 12:44 PM | $117.91 | Up $0.06 | $117.91 | $117.91 | 200 |
| 12:40 PM | $117.85 | Up $0.15 | $117.85 | $117.85 | 100 |
| 12:40 PM | $117.85 | Up $0.00 | $117.85 | $117.85 | 0 |
| 12:40 PM | $117.85 | Up $0.00 | $117.85 | $117.85 | 0 |
| 12:40 PM | $117.85 | Up $0.00 | $117.85 | $117.85 | 0 |
| 12:39 PM | $117.70 | Down $ -0.21 | $117.88 | $117.70 | 300 |
| 12:36 PM | $117.91 | Up $0.06 | $117.91 | $117.86 | 200 |
| 12:36 PM | $117.91 | Up $0.00 | $117.91 | $117.86 | 0 |
| 12:36 PM | $117.91 | Up $0.00 | $117.91 | $117.86 | 0 |
| 12:30 PM | $117.85 | Up $0.00 | $117.85 | $117.64 | 1,000 |
| 12:30 PM | $117.85 | Up $0.00 | $117.85 | $117.64 | 0 |
| 12:30 PM | $117.85 | Up $0.00 | $117.85 | $117.64 | 0 |
| 12:30 PM | $117.85 | Up $0.00 | $117.85 | $117.64 | 0 |
| 12:30 PM | $117.85 | Up $0.00 | $117.85 | $117.64 | 0 |
| 12:30 PM | $117.85 | Up $0.00 | $117.85 | $117.64 | 0 |
| 12:29 PM | $117.85 | Up $0.00 | $117.85 | $117.85 | 100 |
| 12:20 PM | $117.85 | Down $ -0.06 | $117.85 | $117.85 | 100 |
| 12:20 PM | $117.85 | Up $0.00 | $117.85 | $117.85 | 0 |
| 12:20 PM | $117.85 | Up $0.00 | $117.85 | $117.85 | 0 |
| 12:20 PM | $117.85 | Up $0.00 | $117.85 | $117.85 | 0 |
| 12:20 PM | $117.85 | Up $0.00 | $117.85 | $117.85 | 0 |
| 12:20 PM | $117.85 | Up $0.00 | $117.85 | $117.85 | 0 |
| 12:20 PM | $117.85 | Up $0.00 | $117.85 | $117.85 | 0 |
| 12:20 PM | $117.85 | Up $0.00 | $117.85 | $117.85 | 0 |
| 12:20 PM | $117.85 | Up $0.00 | $117.85 | $117.85 | 0 |
| 12:17 PM | $117.91 | Up $0.00 | $117.91 | $117.89 | 400 |
| 12:17 PM | $117.91 | Up $0.00 | $117.91 | $117.89 | 0 |
| 12:17 PM | $117.91 | Up $0.00 | $117.91 | $117.89 | 0 |
| 12:11 PM | $117.91 | Up $0.08 | $117.91 | $117.84 | 200 |
| 12:11 PM | $117.91 | Up $0.00 | $117.91 | $117.84 | 0 |
| 12:11 PM | $117.91 | Up $0.00 | $117.91 | $117.84 | 0 |
| 12:11 PM | $117.91 | Up $0.00 | $117.91 | $117.84 | 0 |
| 12:11 PM | $117.91 | Up $0.00 | $117.91 | $117.84 | 0 |
| 12:11 PM | $117.91 | Up $0.00 | $117.91 | $117.84 | 0 |
| 12:08 PM | $117.83 | Up $0.27 | $117.84 | $117.81 | 500 |
| 12:08 PM | $117.83 | Up $0.00 | $117.84 | $117.81 | 0 |
| 12:08 PM | $117.83 | Up $0.00 | $117.84 | $117.81 | 0 |
| 12:07 PM | $117.56 | Up $0.09 | $117.56 | $117.49 | 5,700 |
| 12:05 PM | $117.47 | Down $ -0.02 | $117.48 | $117.47 | 500 |
| 12:05 PM | $117.47 | Up $0.00 | $117.48 | $117.47 | 0 |
| 12:00 PM | $117.49 | Up $0.22 | $117.49 | $117.47 | 500 |
| 12:00 PM | $117.49 | Up $0.00 | $117.49 | $117.47 | 0 |
| 12:00 PM | $117.49 | Up $0.00 | $117.49 | $117.47 | 0 |
| 12:00 PM | $117.49 | Up $0.00 | $117.49 | $117.47 | 0 |
| 12:00 PM | $117.49 | Up $0.00 | $117.49 | $117.47 | 0 |
| 11:59 AM | $117.27 | Up $0.00 | $117.27 | $117.27 | 100 |
| 11:58 AM | $117.27 | Up $0.27 | $117.27 | $117.20 | 400 |
| 11:57 AM | $117.00 | Down $ -0.26 | $117.20 | $117.00 | 2,400 |
| 11:54 AM | $117.26 | Up $0.40 | $117.26 | $117.20 | 300 |
| 11:54 AM | $117.26 | Up $0.00 | $117.26 | $117.20 | 0 |
| 11:54 AM | $117.26 | Up $0.00 | $117.26 | $117.20 | 0 |
| 11:50 AM | $116.86 | Down $ -0.45 | $117.44 | $116.86 | 1,600 |
| 11:50 AM | $116.86 | Up $0.00 | $117.44 | $116.86 | 0 |
| 11:50 AM | $116.86 | Up $0.00 | $117.44 | $116.86 | 0 |
| 11:50 AM | $116.86 | Up $0.00 | $117.44 | $116.86 | 0 |
| 11:45 AM | $117.31 | Down $ -0.22 | $117.33 | $117.31 | 300 |
| 11:45 AM | $117.31 | Up $0.00 | $117.33 | $117.31 | 0 |
| 11:45 AM | $117.31 | Up $0.00 | $117.33 | $117.31 | 0 |
| 11:45 AM | $117.31 | Up $0.00 | $117.33 | $117.31 | 0 |
| 11:45 AM | $117.31 | Up $0.00 | $117.33 | $117.31 | 0 |
| 11:35 AM | $117.53 | Up $0.09 | $117.53 | $117.53 | 100 |
| 11:35 AM | $117.53 | Up $0.00 | $117.53 | $117.53 | 0 |
| 11:35 AM | $117.53 | Up $0.00 | $117.53 | $117.53 | 0 |
| 11:35 AM | $117.53 | Up $0.00 | $117.53 | $117.53 | 0 |
| 11:35 AM | $117.53 | Up $0.00 | $117.53 | $117.53 | 0 |
| 11:35 AM | $117.53 | Up $0.00 | $117.53 | $117.53 | 0 |
| 11:35 AM | $117.53 | Up $0.00 | $117.53 | $117.53 | 0 |
| 11:35 AM | $117.53 | Up $0.00 | $117.53 | $117.53 | 0 |
| 11:35 AM | $117.53 | Up $0.00 | $117.53 | $117.53 | 0 |
| 11:35 AM | $117.53 | Up $0.00 | $117.53 | $117.53 | 0 |
| 11:33 AM | $117.44 | Down $ -0.03 | $117.64 | $117.44 | 1,100 |
| 11:33 AM | $117.44 | Up $0.00 | $117.64 | $117.44 | 0 |
| 11:27 AM | $117.47 | Up $0.00 | $117.47 | $117.47 | 300 |
| 11:27 AM | $117.47 | Up $0.00 | $117.47 | $117.47 | 0 |
| 11:27 AM | $117.47 | Up $0.00 | $117.47 | $117.47 | 0 |
| 11:27 AM | $117.47 | Up $0.00 | $117.47 | $117.47 | 0 |
| 11:27 AM | $117.47 | Up $0.00 | $117.47 | $117.47 | 0 |
| 11:27 AM | $117.47 | Up $0.00 | $117.47 | $117.47 | 0 |
| 11:25 AM | $117.47 | Up $0.19 | $117.47 | $117.42 | 600 |
| 11:25 AM | $117.47 | Up $0.00 | $117.47 | $117.42 | 0 |
| 11:21 AM | $117.28 | Down $ -0.31 | $117.48 | $117.28 | 900 |
| 11:21 AM | $117.28 | Up $0.00 | $117.48 | $117.28 | 0 |
| 11:21 AM | $117.28 | Up $0.00 | $117.48 | $117.28 | 0 |
| 11:21 AM | $117.28 | Up $0.00 | $117.48 | $117.28 | 0 |
| 11:16 AM | $117.59 | Down $ -0.19 | $117.59 | $117.59 | 200 |
| 11:16 AM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 11:16 AM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 11:16 AM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 11:16 AM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 11:15 AM | $117.78 | Up $0.18 | $117.78 | $117.78 | 200 |
| 11:14 AM | $117.60 | Down $ -0.11 | $117.60 | $117.60 | 200 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 200 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:55 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:52 AM | $117.71 | Down $ -0.03 | $117.71 | $117.71 | 300 |
| 10:52 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:52 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:48 AM | $117.74 | Down $ -0.29 | $117.80 | $117.74 | 400 |
| 10:48 AM | $117.74 | Up $0.00 | $117.80 | $117.74 | 0 |
| 10:48 AM | $117.74 | Up $0.00 | $117.80 | $117.74 | 0 |
| 10:48 AM | $117.74 | Up $0.00 | $117.80 | $117.74 | 0 |
| 10:46 AM | $118.03 | Up $0.14 | $118.03 | $118.03 | 100 |
| 10:46 AM | $118.03 | Up $0.00 | $118.03 | $118.03 | 0 |
| 10:42 AM | $117.89 | Up $0.14 | $117.89 | $117.88 | 900 |
| 10:42 AM | $117.89 | Up $0.00 | $117.89 | $117.88 | 0 |
| 10:42 AM | $117.89 | Up $0.00 | $117.89 | $117.88 | 0 |
| 10:42 AM | $117.89 | Up $0.00 | $117.89 | $117.88 | 0 |
| 10:41 AM | $117.75 | Down $ -0.48 | $117.90 | $117.75 | 900 |
| 10:40 AM | $118.23 | Up $0.16 | $118.23 | $118.23 | 100 |
| 10:34 AM | $118.07 | Down $ -0.41 | $118.07 | $118.07 | 600 |
| 10:34 AM | $118.07 | Up $0.00 | $118.07 | $118.07 | 0 |
| 10:34 AM | $118.07 | Up $0.00 | $118.07 | $118.07 | 0 |
| 10:34 AM | $118.07 | Up $0.00 | $118.07 | $118.07 | 0 |
| 10:34 AM | $118.07 | Up $0.00 | $118.07 | $118.07 | 0 |
| 10:34 AM | $118.07 | Up $0.00 | $118.07 | $118.07 | 0 |
| 10:31 AM | $118.48 | Up $0.05 | $118.48 | $118.48 | 100 |
| 10:31 AM | $118.48 | Up $0.00 | $118.48 | $118.48 | 0 |
| 10:31 AM | $118.48 | Up $0.00 | $118.48 | $118.48 | 0 |
| 10:30 AM | $118.43 | Down $ -0.05 | $118.43 | $118.43 | 100 |
| 10:26 AM | $118.48 | Down $ -0.01 | $118.48 | $118.48 | 100 |
| 10:26 AM | $118.48 | Up $0.00 | $118.48 | $118.48 | 0 |
| 10:26 AM | $118.48 | Up $0.00 | $118.48 | $118.48 | 0 |
| 10:26 AM | $118.48 | Up $0.00 | $118.48 | $118.48 | 0 |
| 10:22 AM | $118.49 | Up $0.00 | $118.49 | $118.49 | 100 |
| 10:22 AM | $118.49 | Up $0.00 | $118.49 | $118.49 | 0 |
| 10:22 AM | $118.49 | Up $0.00 | $118.49 | $118.49 | 0 |
| 10:22 AM | $118.49 | Up $0.00 | $118.49 | $118.49 | 0 |
| 10:21 AM | $118.49 | Up $0.36 | $118.49 | $118.37 | 200 |
| 10:20 AM | $118.13 | Up $0.22 | $118.13 | $118.11 | 400 |
| 10:17 AM | $117.91 | Down $ -0.41 | $118.52 | $117.91 | 1,100 |
| 10:17 AM | $117.91 | Up $0.00 | $118.52 | $117.91 | 0 |
| 10:17 AM | $117.91 | Up $0.00 | $118.52 | $117.91 | 0 |
| 10:13 AM | $118.32 | Down $ -0.30 | $118.32 | $118.32 | 100 |
| 10:13 AM | $118.32 | Up $0.00 | $118.32 | $118.32 | 0 |
| 10:13 AM | $118.32 | Up $0.00 | $118.32 | $118.32 | 0 |
| 10:13 AM | $118.32 | Up $0.00 | $118.32 | $118.32 | 0 |
| 10:12 AM | $118.62 | Up $0.24 | $118.62 | $118.39 | 200 |
| 10:11 AM | $118.38 | Up $0.00 | $118.38 | $118.37 | 500 |
| 10:08 AM | $118.38 | Up $0.33 | $118.38 | $118.22 | 400 |
| 10:08 AM | $118.38 | Up $0.00 | $118.38 | $118.22 | 0 |
| 10:08 AM | $118.38 | Up $0.00 | $118.38 | $118.22 | 0 |
| 10:05 AM | $118.05 | Up $0.00 | $118.05 | $118.05 | 200 |
| 10:05 AM | $118.05 | Up $0.00 | $118.05 | $118.05 | 0 |
| 10:05 AM | $118.05 | Up $0.00 | $118.05 | $118.05 | 0 |
| 10:04 AM | $118.05 | Up $0.25 | $118.05 | $117.91 | 500 |
| 10:02 AM | $117.80 | Down $ -0.24 | $117.90 | $117.80 | 600 |
| 10:02 AM | $117.80 | Up $0.00 | $117.90 | $117.80 | 0 |
| 10:00 AM | $118.04 | Down $ -0.37 | $118.49 | $118.04 | 600 |
| 10:00 AM | $118.04 | Up $0.00 | $118.49 | $118.04 | 0 |
| 09:59 AM | $118.41 | Down $ -0.09 | $118.41 | $118.19 | 500 |
| 09:58 AM | $118.50 | Up $0.07 | $118.50 | $118.41 | 200 |
| 09:57 AM | $118.43 | Down $ -0.23 | $118.80 | $118.43 | 700 |
| 09:56 AM | $118.66 | Up $0.00 | $118.66 | $118.66 | 100 |
| 09:55 AM | $118.66 | Up $0.29 | $118.66 | $118.65 | 200 |
| 09:54 AM | $118.37 | Down $ -0.33 | $118.48 | $118.37 | 400 |
| 09:53 AM | $118.70 | Up $0.37 | $118.70 | $118.39 | 400 |
| 09:52 AM | $118.33 | Down $ -0.24 | $118.40 | $118.21 | 700 |
| 09:51 AM | $118.57 | Up $0.45 | $118.57 | $118.08 | 800 |
| 09:48 AM | $118.12 | Down $ -0.44 | $118.56 | $118.12 | 700 |
| 09:48 AM | $118.12 | Up $0.00 | $118.56 | $118.12 | 0 |
| 09:48 AM | $118.12 | Up $0.00 | $118.56 | $118.12 | 0 |
| 09:47 AM | $118.56 | Up $0.22 | $118.56 | $118.54 | 200 |
| 09:46 AM | $118.34 | Up $0.33 | $118.34 | $118.34 | 500 |
| 09:44 AM | $118.01 | Up $0.41 | $118.01 | $118.01 | 100 |
| 09:44 AM | $118.01 | Up $0.00 | $118.01 | $118.01 | 0 |
| 09:43 AM | $117.60 | Down $ -0.30 | $117.87 | $117.60 | 400 |
| 09:42 AM | $117.90 | Down $ -0.09 | $117.90 | $117.43 | 300 |
| 09:41 AM | $117.99 | Up $0.26 | $117.99 | $117.99 | 100 |
| 09:40 AM | $117.73 | Down $ -0.29 | $118.00 | $117.73 | 700 |
| 09:38 AM | $118.02 | Up $0.01 | $118.02 | $118.02 | 100 |
| 09:38 AM | $118.02 | Up $0.00 | $118.02 | $118.02 | 0 |
| 09:37 AM | $118.01 | Down $ -0.07 | $118.01 | $118.01 | 100 |
| 09:35 AM | $118.08 | Down $ -1.63 | $118.92 | $118.08 | 700 |
| 09:35 AM | $118.08 | Up $0.00 | $118.92 | $118.08 | 0 |
| 09:30 AM | $119.71 | Up $2.03 | $119.71 | $118.63 | 600 |
| 09:30 AM | $119.71 | Up $0.00 | $119.71 | $118.63 | 0 |
| 09:30 AM | $119.71 | Up $0.00 | $119.71 | $118.63 | 0 |
| 09:30 AM | $119.71 | Up $0.00 | $119.71 | $118.63 | 0 |
| 09:30 AM | $119.71 | Up $0.00 | $119.71 | $118.63 | 0 |
| Previous close | $117.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/02/2026 | $118.32 | $117.47 | $119.08 | $117.47 | 98,300 |
| 26/02/2026 | $117.68 | $118.48 | $119.05 | $117.48 | 44,000 |
| 25/02/2026 | $118.86 | $119.39 | $119.92 | $118.53 | 33,500 |
| 24/02/2026 | $119.92 | $119.67 | $120.21 | $119.03 | 45,700 |
| 23/02/2026 | $120.11 | $118.59 | $120.16 | $117.70 | 39,100 |
| 20/02/2026 | $120.71 | $119.82 | $120.99 | $119.12 | 44,900 |
| 19/02/2026 | $122.60 | $124.16 | $124.31 | $121.24 | 62,000 |
| 18/02/2026 | $122.26 | $120.77 | $122.28 | $120.00 | 53,000 |
| 17/02/2026 | $118.87 | $119.25 | $120.80 | $118.62 | 96,800 |
| 13/02/2026 | $119.04 | $117.72 | $119.65 | $116.66 | 119,600 |
| 12/02/2026 | $113.10 | $112.00 | $113.63 | $110.49 | 176,400 |
| 11/02/2026 | $122.51 | $120.59 | $122.65 | $120.18 | 63,100 |
| 10/02/2026 | $118.24 | $117.06 | $118.42 | $116.75 | 36,400 |
| 09/02/2026 | $119.67 | $121.60 | $121.77 | $118.99 | 49,500 |
| 06/02/2026 | $118.86 | $118.28 | $120.23 | $118.26 | 102,900 |
| 05/02/2026 | $113.80 | $112.64 | $114.26 | $112.39 | 53,700 |
| 04/02/2026 | $114.49 | $113.46 | $115.32 | $112.81 | 81,900 |
| 03/02/2026 | $111.85 | $110.30 | $111.94 | $109.28 | 41,600 |
| 02/02/2026 | $108.76 | $107.78 | $109.96 | $107.77 | 50,000 |
| 30/01/2026 | $108.60 | $108.06 | $108.97 | $106.76 | 58,100 |
| 29/01/2026 | $109.89 | $109.15 | $110.24 | $108.52 | 64,800 |
| 28/01/2026 | $106.71 | $106.50 | $107.98 | $105.87 | 58,400 |
| 27/01/2026 | $107.10 | $107.95 | $108.04 | $106.56 | 45,000 |
| 26/01/2026 | $107.03 | $106.75 | $107.15 | $106.34 | 17,900 |
| 23/01/2026 | $104.89 | $106.19 | $106.27 | $104.56 | 114,900 |
| 22/01/2026 | $104.66 | $104.43 | $104.67 | $103.73 | 41,000 |
| 21/01/2026 | $106.01 | $104.76 | $106.57 | $104.32 | 84,100 |
| 20/01/2026 | $102.22 | $102.39 | $103.07 | $101.74 | 42,600 |
| 19/01/2026 | $103.00 | $102.75 | $103.24 | $102.64 | 13,100 |
| 16/01/2026 | $102.89 | $102.56 | $103.46 | $101.81 | 28,900 |
Graphs are not available, please refer to the detailed table