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