Find a quote
THE BITCOIN FUND CAD
94.61 Up 3.34 (3.53 %)
Delayed : 2024/03/28 15:59:58
- Previous close $91.27
- Opening $93.38
- Price Bid $93.91
- Price Ask $93.91
- Size Bid 1
- Size Ask 3
- Today High $95.35
- Today Low $93.38
- 52 Weeks High $96.00
- 52 Weeks Low $32.65
- Volume 24,756
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange :
- Ex Dividend Date : N/A
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
03:59 PM | $94.61 | Up $0.30 | $94.61 | $94.40 | 300 |
03:56 PM | $94.31 | Up $0.04 | $94.31 | $94.02 | 300 |
03:56 PM | $94.31 | Up $0.00 | $94.31 | $94.02 | 0 |
03:56 PM | $94.31 | Up $0.00 | $94.31 | $94.02 | 0 |
03:55 PM | $94.27 | Up $0.17 | $94.27 | $94.26 | 200 |
03:54 PM | $94.10 | Down $ -0.01 | $94.10 | $94.10 | 100 |
03:52 PM | $94.11 | Down $ -0.03 | $94.12 | $94.11 | 400 |
03:52 PM | $94.11 | Up $0.00 | $94.12 | $94.11 | 0 |
03:50 PM | $94.14 | Up $0.09 | $94.14 | $94.14 | 100 |
03:50 PM | $94.14 | Up $0.00 | $94.14 | $94.14 | 0 |
03:45 PM | $94.05 | Down $ -0.16 | $94.15 | $94.04 | 1,100 |
03:45 PM | $94.05 | Up $0.00 | $94.15 | $94.04 | 0 |
03:45 PM | $94.05 | Up $0.00 | $94.15 | $94.04 | 0 |
03:45 PM | $94.05 | Up $0.00 | $94.15 | $94.04 | 0 |
03:45 PM | $94.05 | Up $0.00 | $94.15 | $94.04 | 0 |
03:44 PM | $94.21 | Down $ -0.22 | $94.21 | $94.20 | 200 |
03:35 PM | $94.43 | Up $0.06 | $94.43 | $94.43 | 300 |
03:35 PM | $94.43 | Up $0.00 | $94.43 | $94.43 | 0 |
03:35 PM | $94.43 | Up $0.00 | $94.43 | $94.43 | 0 |
03:35 PM | $94.43 | Up $0.00 | $94.43 | $94.43 | 0 |
03:35 PM | $94.43 | Up $0.00 | $94.43 | $94.43 | 0 |
03:35 PM | $94.43 | Up $0.00 | $94.43 | $94.43 | 0 |
03:35 PM | $94.43 | Up $0.00 | $94.43 | $94.43 | 0 |
03:35 PM | $94.43 | Up $0.00 | $94.43 | $94.43 | 0 |
03:35 PM | $94.43 | Up $0.00 | $94.43 | $94.43 | 0 |
03:11 PM | $94.37 | Up $0.32 | $94.37 | $94.37 | 100 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:11 PM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
03:04 PM | $94.05 | Up $0.10 | $94.05 | $94.05 | 100 |
03:04 PM | $94.05 | Up $0.00 | $94.05 | $94.05 | 0 |
03:04 PM | $94.05 | Up $0.00 | $94.05 | $94.05 | 0 |
03:04 PM | $94.05 | Up $0.00 | $94.05 | $94.05 | 0 |
03:04 PM | $94.05 | Up $0.00 | $94.05 | $94.05 | 0 |
03:04 PM | $94.05 | Up $0.00 | $94.05 | $94.05 | 0 |
03:04 PM | $94.05 | Up $0.00 | $94.05 | $94.05 | 0 |
02:47 PM | $93.95 | Up $0.09 | $93.95 | $93.95 | 100 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:47 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
02:46 PM | $93.86 | Down $ -0.28 | $93.86 | $93.85 | 300 |
02:45 PM | $94.14 | Down $ -0.28 | $94.14 | $94.14 | 100 |
02:37 PM | $94.42 | Down $ -0.17 | $94.42 | $94.42 | 100 |
02:37 PM | $94.42 | Up $0.00 | $94.42 | $94.42 | 0 |
02:37 PM | $94.42 | Up $0.00 | $94.42 | $94.42 | 0 |
02:37 PM | $94.42 | Up $0.00 | $94.42 | $94.42 | 0 |
02:37 PM | $94.42 | Up $0.00 | $94.42 | $94.42 | 0 |
02:37 PM | $94.42 | Up $0.00 | $94.42 | $94.42 | 0 |
02:37 PM | $94.42 | Up $0.00 | $94.42 | $94.42 | 0 |
02:37 PM | $94.42 | Up $0.00 | $94.42 | $94.42 | 0 |
02:08 PM | $94.59 | Up $0.09 | $94.59 | $94.59 | 200 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
02:08 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
01:15 PM | $94.50 | Down $ -0.09 | $94.50 | $94.50 | 200 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:15 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
01:06 PM | $94.59 | Up $0.34 | $94.59 | $94.50 | 200 |
01:06 PM | $94.59 | Up $0.00 | $94.59 | $94.50 | 0 |
01:06 PM | $94.59 | Up $0.00 | $94.59 | $94.50 | 0 |
01:06 PM | $94.59 | Up $0.00 | $94.59 | $94.50 | 0 |
01:06 PM | $94.59 | Up $0.00 | $94.59 | $94.50 | 0 |
01:06 PM | $94.59 | Up $0.00 | $94.59 | $94.50 | 0 |
01:06 PM | $94.59 | Up $0.00 | $94.59 | $94.50 | 0 |
01:06 PM | $94.59 | Up $0.00 | $94.59 | $94.50 | 0 |
01:06 PM | $94.59 | Up $0.00 | $94.59 | $94.50 | 0 |
01:05 PM | $94.25 | Down $ -0.01 | $94.25 | $94.25 | 300 |
12:50 PM | $94.26 | Down $ -0.39 | $94.44 | $94.26 | 200 |
12:50 PM | $94.26 | Up $0.00 | $94.44 | $94.26 | 0 |
12:50 PM | $94.26 | Up $0.00 | $94.44 | $94.26 | 0 |
12:50 PM | $94.26 | Up $0.00 | $94.44 | $94.26 | 0 |
12:50 PM | $94.26 | Up $0.00 | $94.44 | $94.26 | 0 |
12:50 PM | $94.26 | Up $0.00 | $94.44 | $94.26 | 0 |
12:50 PM | $94.26 | Up $0.00 | $94.44 | $94.26 | 0 |
12:50 PM | $94.26 | Up $0.00 | $94.44 | $94.26 | 0 |
12:50 PM | $94.26 | Up $0.00 | $94.44 | $94.26 | 0 |
12:50 PM | $94.26 | Up $0.00 | $94.44 | $94.26 | 0 |
12:50 PM | $94.26 | Up $0.00 | $94.44 | $94.26 | 0 |
12:50 PM | $94.26 | Up $0.00 | $94.44 | $94.26 | 0 |
12:50 PM | $94.26 | Up $0.00 | $94.44 | $94.26 | 0 |
12:50 PM | $94.26 | Up $0.00 | $94.44 | $94.26 | 0 |
12:50 PM | $94.26 | Up $0.00 | $94.44 | $94.26 | 0 |
12:47 PM | $94.65 | Down $ -0.05 | $94.65 | $94.65 | 100 |
12:47 PM | $94.65 | Up $0.00 | $94.65 | $94.65 | 0 |
12:47 PM | $94.65 | Up $0.00 | $94.65 | $94.65 | 0 |
12:44 PM | $94.70 | Down $ -0.25 | $94.70 | $94.70 | 100 |
12:44 PM | $94.70 | Up $0.00 | $94.70 | $94.70 | 0 |
12:44 PM | $94.70 | Up $0.00 | $94.70 | $94.70 | 0 |
12:31 PM | $94.95 | Down $ -0.01 | $94.95 | $94.95 | 100 |
12:31 PM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
12:31 PM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
12:31 PM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
12:31 PM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
12:31 PM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
12:31 PM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
12:31 PM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
12:31 PM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
12:31 PM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
12:31 PM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
12:31 PM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
12:31 PM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
12:27 PM | $94.96 | Up $0.66 | $94.96 | $94.48 | 1,500 |
12:27 PM | $94.96 | Up $0.00 | $94.96 | $94.48 | 0 |
12:27 PM | $94.96 | Up $0.00 | $94.96 | $94.48 | 0 |
12:27 PM | $94.96 | Up $0.00 | $94.96 | $94.48 | 0 |
12:20 PM | $94.30 | Up $0.04 | $94.30 | $94.30 | 100 |
12:20 PM | $94.30 | Up $0.00 | $94.30 | $94.30 | 0 |
12:20 PM | $94.30 | Up $0.00 | $94.30 | $94.30 | 0 |
12:20 PM | $94.30 | Up $0.00 | $94.30 | $94.30 | 0 |
12:20 PM | $94.30 | Up $0.00 | $94.30 | $94.30 | 0 |
12:20 PM | $94.30 | Up $0.00 | $94.30 | $94.30 | 0 |
12:20 PM | $94.30 | Up $0.00 | $94.30 | $94.30 | 0 |
12:07 PM | $94.26 | Down $ -0.45 | $94.49 | $94.26 | 200 |
12:07 PM | $94.26 | Up $0.00 | $94.49 | $94.26 | 0 |
12:07 PM | $94.26 | Up $0.00 | $94.49 | $94.26 | 0 |
12:07 PM | $94.26 | Up $0.00 | $94.49 | $94.26 | 0 |
12:07 PM | $94.26 | Up $0.00 | $94.49 | $94.26 | 0 |
12:07 PM | $94.26 | Up $0.00 | $94.49 | $94.26 | 0 |
12:07 PM | $94.26 | Up $0.00 | $94.49 | $94.26 | 0 |
12:07 PM | $94.26 | Up $0.00 | $94.49 | $94.26 | 0 |
12:07 PM | $94.26 | Up $0.00 | $94.49 | $94.26 | 0 |
12:07 PM | $94.26 | Up $0.00 | $94.49 | $94.26 | 0 |
12:07 PM | $94.26 | Up $0.00 | $94.49 | $94.26 | 0 |
12:07 PM | $94.26 | Up $0.00 | $94.49 | $94.26 | 0 |
12:07 PM | $94.26 | Up $0.00 | $94.49 | $94.26 | 0 |
12:06 PM | $94.71 | Down $ -0.22 | $94.74 | $94.71 | 200 |
12:03 PM | $94.93 | Down $ -0.18 | $94.93 | $94.93 | 100 |
12:03 PM | $94.93 | Up $0.00 | $94.93 | $94.93 | 0 |
12:03 PM | $94.93 | Up $0.00 | $94.93 | $94.93 | 0 |
11:54 AM | $95.11 | Up $0.31 | $95.11 | $95.10 | 200 |
11:54 AM | $95.11 | Up $0.00 | $95.11 | $95.10 | 0 |
11:54 AM | $95.11 | Up $0.00 | $95.11 | $95.10 | 0 |
11:54 AM | $95.11 | Up $0.00 | $95.11 | $95.10 | 0 |
11:54 AM | $95.11 | Up $0.00 | $95.11 | $95.10 | 0 |
11:54 AM | $95.11 | Up $0.00 | $95.11 | $95.10 | 0 |
11:54 AM | $95.11 | Up $0.00 | $95.11 | $95.10 | 0 |
11:54 AM | $95.11 | Up $0.00 | $95.11 | $95.10 | 0 |
11:54 AM | $95.11 | Up $0.00 | $95.11 | $95.10 | 0 |
11:41 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 600 |
11:41 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:41 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:41 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:41 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:41 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:41 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:41 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:41 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:41 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:41 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:41 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:41 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:32 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 200 |
11:32 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:32 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:32 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:32 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:32 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:32 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:32 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:32 AM | $94.80 | Up $0.00 | $94.80 | $94.79 | 0 |
11:31 AM | $94.80 | Up $0.17 | $94.80 | $94.80 | 100 |
11:21 AM | $94.63 | Up $0.20 | $94.63 | $94.63 | 100 |
11:21 AM | $94.63 | Up $0.00 | $94.63 | $94.63 | 0 |
11:21 AM | $94.63 | Up $0.00 | $94.63 | $94.63 | 0 |
11:21 AM | $94.63 | Up $0.00 | $94.63 | $94.63 | 0 |
11:21 AM | $94.63 | Up $0.00 | $94.63 | $94.63 | 0 |
11:21 AM | $94.63 | Up $0.00 | $94.63 | $94.63 | 0 |
11:21 AM | $94.63 | Up $0.00 | $94.63 | $94.63 | 0 |
11:21 AM | $94.63 | Up $0.00 | $94.63 | $94.63 | 0 |
11:21 AM | $94.63 | Up $0.00 | $94.63 | $94.63 | 0 |
11:21 AM | $94.63 | Up $0.00 | $94.63 | $94.63 | 0 |
11:19 AM | $94.43 | Down $ -0.14 | $94.44 | $94.43 | 200 |
11:19 AM | $94.43 | Up $0.00 | $94.44 | $94.43 | 0 |
11:13 AM | $94.57 | Down $ -0.17 | $94.57 | $94.57 | 100 |
11:13 AM | $94.57 | Up $0.00 | $94.57 | $94.57 | 0 |
11:13 AM | $94.57 | Up $0.00 | $94.57 | $94.57 | 0 |
11:13 AM | $94.57 | Up $0.00 | $94.57 | $94.57 | 0 |
11:13 AM | $94.57 | Up $0.00 | $94.57 | $94.57 | 0 |
11:13 AM | $94.57 | Up $0.00 | $94.57 | $94.57 | 0 |
11:10 AM | $94.74 | Down $ -0.26 | $94.79 | $94.74 | 200 |
11:10 AM | $94.74 | Up $0.00 | $94.79 | $94.74 | 0 |
11:10 AM | $94.74 | Up $0.00 | $94.79 | $94.74 | 0 |
11:05 AM | $95.00 | Up $0.05 | $95.00 | $94.85 | 500 |
11:05 AM | $95.00 | Up $0.00 | $95.00 | $94.85 | 0 |
11:05 AM | $95.00 | Up $0.00 | $95.00 | $94.85 | 0 |
11:05 AM | $95.00 | Up $0.00 | $95.00 | $94.85 | 0 |
11:05 AM | $95.00 | Up $0.00 | $95.00 | $94.85 | 0 |
11:01 AM | $94.95 | Down $ -0.05 | $94.95 | $94.77 | 400 |
11:01 AM | $94.95 | Up $0.00 | $94.95 | $94.77 | 0 |
11:01 AM | $94.95 | Up $0.00 | $94.95 | $94.77 | 0 |
11:01 AM | $94.95 | Up $0.00 | $94.95 | $94.77 | 0 |
11:00 AM | $95.00 | Down $ -0.01 | $95.01 | $95.00 | 1,100 |
10:59 AM | $95.01 | Down $ -0.19 | $95.05 | $95.01 | 300 |
10:58 AM | $95.20 | Down $ -0.15 | $95.20 | $95.20 | 100 |
10:51 AM | $95.35 | Up $0.17 | $95.35 | $95.35 | 100 |
10:51 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
10:51 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
10:51 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
10:51 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
10:51 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
10:51 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
10:42 AM | $95.18 | Up $0.20 | $95.18 | $95.18 | 200 |
10:42 AM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
10:42 AM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
10:42 AM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
10:42 AM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
10:42 AM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
10:42 AM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
10:42 AM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
10:42 AM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
10:38 AM | $94.98 | Up $0.19 | $94.98 | $94.98 | 100 |
10:38 AM | $94.98 | Up $0.00 | $94.98 | $94.98 | 0 |
10:38 AM | $94.98 | Up $0.00 | $94.98 | $94.98 | 0 |
10:38 AM | $94.98 | Up $0.00 | $94.98 | $94.98 | 0 |
10:37 AM | $94.79 | Down $ -0.21 | $94.79 | $94.79 | 100 |
10:33 AM | $95.00 | Up $0.12 | $95.00 | $95.00 | 700 |
10:33 AM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
10:33 AM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
10:33 AM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
10:32 AM | $94.88 | Up $0.18 | $94.88 | $94.88 | 100 |
10:31 AM | $94.70 | Up $0.00 | $94.70 | $94.70 | 100 |
10:30 AM | $94.70 | Up $0.38 | $94.70 | $94.50 | 200 |
10:19 AM | $94.32 | Up $0.29 | $94.32 | $94.27 | 200 |
10:19 AM | $94.32 | Up $0.00 | $94.32 | $94.27 | 0 |
10:19 AM | $94.32 | Up $0.00 | $94.32 | $94.27 | 0 |
10:19 AM | $94.32 | Up $0.00 | $94.32 | $94.27 | 0 |
10:19 AM | $94.32 | Up $0.00 | $94.32 | $94.27 | 0 |
10:19 AM | $94.32 | Up $0.00 | $94.32 | $94.27 | 0 |
10:19 AM | $94.32 | Up $0.00 | $94.32 | $94.27 | 0 |
10:19 AM | $94.32 | Up $0.00 | $94.32 | $94.27 | 0 |
10:19 AM | $94.32 | Up $0.00 | $94.32 | $94.27 | 0 |
10:19 AM | $94.32 | Up $0.00 | $94.32 | $94.27 | 0 |
10:19 AM | $94.32 | Up $0.00 | $94.32 | $94.27 | 0 |
10:13 AM | $94.03 | Down $ -0.09 | $94.03 | $94.03 | 1,000 |
10:13 AM | $94.03 | Up $0.00 | $94.03 | $94.03 | 0 |
10:13 AM | $94.03 | Up $0.00 | $94.03 | $94.03 | 0 |
10:13 AM | $94.03 | Up $0.00 | $94.03 | $94.03 | 0 |
10:13 AM | $94.03 | Up $0.00 | $94.03 | $94.03 | 0 |
10:13 AM | $94.03 | Up $0.00 | $94.03 | $94.03 | 0 |
10:11 AM | $94.12 | Down $ -0.03 | $94.12 | $93.92 | 1,200 |
10:11 AM | $94.12 | Up $0.00 | $94.12 | $93.92 | 0 |
10:10 AM | $94.15 | Down $ -0.43 | $94.40 | $94.00 | 600 |
10:07 AM | $94.58 | Up $0.40 | $94.58 | $94.58 | 100 |
10:07 AM | $94.58 | Up $0.00 | $94.58 | $94.58 | 0 |
10:07 AM | $94.58 | Up $0.00 | $94.58 | $94.58 | 0 |
10:05 AM | $94.18 | Up $0.00 | $94.18 | $94.18 | 900 |
10:05 AM | $94.18 | Up $0.00 | $94.18 | $94.18 | 0 |
10:04 AM | $94.18 | Down $ -0.03 | $94.18 | $94.18 | 100 |
10:03 AM | $94.21 | Down $ -0.07 | $94.21 | $94.21 | 1,100 |
09:59 AM | $94.28 | Down $ -0.02 | $94.28 | $94.28 | 1,200 |
09:59 AM | $94.28 | Up $0.00 | $94.28 | $94.28 | 0 |
09:59 AM | $94.28 | Up $0.00 | $94.28 | $94.28 | 0 |
09:59 AM | $94.28 | Up $0.00 | $94.28 | $94.28 | 0 |
09:57 AM | $94.30 | Down $ -0.21 | $94.30 | $94.30 | 500 |
09:57 AM | $94.30 | Up $0.00 | $94.30 | $94.30 | 0 |
09:55 AM | $94.51 | Up $0.29 | $94.51 | $94.24 | 500 |
09:55 AM | $94.51 | Up $0.00 | $94.51 | $94.24 | 0 |
09:54 AM | $94.22 | Down $ -0.21 | $94.25 | $94.22 | 200 |
09:53 AM | $94.43 | Down $ -0.07 | $94.43 | $94.43 | 100 |
09:50 AM | $94.50 | Down $ -0.10 | $94.50 | $94.50 | 100 |
09:50 AM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
09:50 AM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
09:48 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 100 |
09:48 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
09:45 AM | $94.60 | Up $0.10 | $94.80 | $94.60 | 600 |
09:45 AM | $94.60 | Up $0.00 | $94.80 | $94.60 | 0 |
09:45 AM | $94.60 | Up $0.00 | $94.80 | $94.60 | 0 |
09:44 AM | $94.50 | Up $0.28 | $94.60 | $94.42 | 600 |
09:43 AM | $94.22 | Up $0.17 | $94.22 | $94.22 | 100 |
09:41 AM | $94.05 | Up $0.18 | $94.05 | $94.05 | 200 |
09:41 AM | $94.05 | Up $0.00 | $94.05 | $94.05 | 0 |
09:40 AM | $93.87 | Down $ -0.37 | $94.07 | $93.51 | 400 |
09:39 AM | $94.24 | Up $0.24 | $94.31 | $94.24 | 400 |
09:30 AM | $94.00 | Up $2.73 | $94.00 | $93.38 | 400 |
09:30 AM | $94.00 | Up $0.00 | $94.00 | $93.38 | 0 |
09:30 AM | $94.00 | Up $0.00 | $94.00 | $93.38 | 0 |
09:30 AM | $94.00 | Up $0.00 | $94.00 | $93.38 | 0 |
09:30 AM | $94.00 | Up $0.00 | $94.00 | $93.38 | 0 |
09:30 AM | $94.00 | Up $0.00 | $94.00 | $93.38 | 0 |
09:30 AM | $94.00 | Up $0.00 | $94.00 | $93.38 | 0 |
09:30 AM | $94.00 | Up $0.00 | $94.00 | $93.38 | 0 |
09:30 AM | $94.00 | Up $0.00 | $94.00 | $93.38 | 0 |
Previous close | $91.27 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/03/2024 | $94.61 | $94.93 | $94.96 | $93.85 | 7,300 |
27/03/2024 | $91.27 | $91.59 | $92.31 | $90.85 | 12,100 |
26/03/2024 | $93.02 | $93.54 | $93.76 | $92.35 | 7,200 |
25/03/2024 | $94.10 | $92.73 | $94.26 | $92.18 | 15,600 |
22/03/2024 | $85.32 | $84.29 | $85.38 | $83.26 | 20,000 |
21/03/2024 | $85.72 | $86.50 | $87.41 | $84.94 | 17,300 |
20/03/2024 | $85.12 | $82.49 | $85.45 | $80.99 | 32,200 |
19/03/2024 | $83.50 | $82.38 | $84.82 | $82.33 | 22,000 |
18/03/2024 | $86.79 | $86.81 | $87.95 | $86.06 | 9,300 |
15/03/2024 | $89.11 | $88.10 | $91.15 | $87.35 | 23,000 |
14/03/2024 | $90.30 | $92.62 | $93.40 | $89.30 | 34,300 |
13/03/2024 | $94.90 | $94.80 | $95.25 | $94.42 | 14,300 |
12/03/2024 | $93.15 | $93.80 | $93.80 | $90.47 | 38,700 |
11/03/2024 | $94.37 | $94.55 | $95.50 | $94.12 | 23,500 |
08/03/2024 | $91.24 | $88.71 | $91.33 | $87.63 | 21,600 |
07/03/2024 | $88.30 | $88.01 | $89.11 | $87.54 | 16,800 |
06/03/2024 | $88.42 | $87.16 | $88.86 | $87.16 | 20,400 |
05/03/2024 | $82.90 | $89.67 | $89.67 | $80.39 | 100,000 |
04/03/2024 | $91.73 | $91.50 | $92.17 | $90.20 | 48,800 |
01/03/2024 | $86.40 | $84.18 | $86.46 | $84.18 | 14,800 |
29/02/2024 | $86.48 | $86.93 | $86.99 | $84.61 | 39,700 |
28/02/2024 | $82.61 | $83.98 | $88.00 | $82.00 | 72,100 |
27/02/2024 | $77.91 | $77.91 | $78.90 | $77.43 | 17,200 |
26/02/2024 | $74.68 | $72.88 | $75.00 | $72.79 | 27,100 |
23/02/2024 | $69.65 | $69.56 | $69.65 | $69.17 | 5,200 |
22/02/2024 | $70.41 | $70.10 | $70.75 | $69.91 | 5,600 |
21/02/2024 | $69.27 | $69.65 | $69.97 | $69.05 | 6,200 |
20/02/2024 | $70.89 | $70.43 | $71.30 | $69.38 | 8,100 |
16/02/2024 | $70.78 | $71.11 | $71.35 | $70.32 | 12,200 |
15/02/2024 | $70.71 | $70.62 | $71.50 | $70.21 | 13,500 |
Graphs are not available, please refer to the detailed table