Find a quote
STANTEC INC
130.33 Up 6.84 (5.25 %)
Delayed : 2026/02/26 17:40:00
- Previous close $123.49
- Opening $124.25
- Today High $130.91
- Today Low $123.00
- Price Bid $129.36
- Price Ask $129.36
- 52 Weeks High $160.05
- 52 Weeks Low $109.74
- Size Bid 1
- Size Ask 3
- Volume 933,892
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $130.33 | Down $ -0.11 | $130.33 | $130.33 | 154,500 |
| 03:59 PM | $130.44 | Up $0.09 | $130.45 | $130.24 | 12,600 |
| 03:58 PM | $130.35 | Down $ -0.21 | $130.56 | $130.28 | 10,900 |
| 03:57 PM | $130.56 | Down $ -0.02 | $130.58 | $130.46 | 5,800 |
| 03:56 PM | $130.58 | Down $ -0.21 | $130.88 | $130.46 | 7,400 |
| 03:55 PM | $130.79 | Down $ -0.05 | $130.90 | $130.74 | 9,600 |
| 03:54 PM | $130.84 | Up $0.19 | $130.84 | $130.69 | 4,300 |
| 03:53 PM | $130.65 | Down $ -0.12 | $130.74 | $130.64 | 5,400 |
| 03:52 PM | $130.77 | Down $ -0.06 | $130.91 | $130.68 | 5,400 |
| 03:51 PM | $130.83 | Up $0.01 | $130.83 | $130.68 | 4,900 |
| 03:50 PM | $130.82 | Up $0.32 | $130.85 | $130.36 | 7,900 |
| 03:49 PM | $130.50 | Up $0.10 | $130.52 | $130.32 | 4,700 |
| 03:48 PM | $130.40 | Down $ -0.10 | $130.55 | $130.40 | 2,600 |
| 03:47 PM | $130.50 | Down $ -0.04 | $130.66 | $130.50 | 4,300 |
| 03:46 PM | $130.54 | Up $0.32 | $130.54 | $130.22 | 4,400 |
| 03:45 PM | $130.22 | Up $0.13 | $130.25 | $130.08 | 1,500 |
| 03:44 PM | $130.09 | Down $ -0.25 | $130.42 | $130.09 | 4,000 |
| 03:43 PM | $130.35 | Down $ -0.31 | $130.76 | $130.27 | 5,500 |
| 03:42 PM | $130.66 | Up $0.17 | $130.66 | $130.45 | 2,500 |
| 03:41 PM | $130.49 | Up $0.16 | $130.50 | $130.35 | 1,900 |
| 03:40 PM | $130.33 | Up $0.20 | $130.33 | $130.13 | 2,600 |
| 03:39 PM | $130.13 | Up $0.13 | $130.13 | $129.94 | 1,600 |
| 03:38 PM | $130.00 | Up $0.12 | $130.00 | $129.93 | 2,200 |
| 03:37 PM | $129.88 | Down $ -0.11 | $129.99 | $129.88 | 1,900 |
| 03:36 PM | $129.99 | Up $0.01 | $129.99 | $129.98 | 1,500 |
| 03:35 PM | $129.98 | Up $0.04 | $129.98 | $129.94 | 1,500 |
| 03:34 PM | $129.94 | Up $0.07 | $129.94 | $129.86 | 1,400 |
| 03:33 PM | $129.87 | Up $0.18 | $129.87 | $129.75 | 3,900 |
| 03:32 PM | $129.69 | Up $0.10 | $129.74 | $129.50 | 4,400 |
| 03:31 PM | $129.59 | Down $ -0.14 | $129.73 | $129.56 | 2,800 |
| 03:30 PM | $129.73 | Up $0.05 | $129.78 | $129.73 | 900 |
| 03:29 PM | $129.68 | Down $ -0.09 | $129.82 | $129.68 | 2,500 |
| 03:28 PM | $129.77 | Down $ -0.02 | $129.81 | $129.75 | 900 |
| 03:27 PM | $129.79 | Up $0.00 | $129.79 | $129.79 | 900 |
| 03:26 PM | $129.79 | Up $0.13 | $129.79 | $129.58 | 4,000 |
| 03:25 PM | $129.66 | Up $0.16 | $129.66 | $129.58 | 500 |
| 03:24 PM | $129.50 | Down $ -0.24 | $129.74 | $129.50 | 3,100 |
| 03:23 PM | $129.74 | Up $0.08 | $129.74 | $129.63 | 1,000 |
| 03:22 PM | $129.67 | Up $0.04 | $129.74 | $129.67 | 900 |
| 03:21 PM | $129.62 | Down $ -0.14 | $129.75 | $129.59 | 1,400 |
| 03:20 PM | $129.76 | Up $0.00 | $129.76 | $129.68 | 900 |
| 03:19 PM | $129.76 | Up $0.01 | $129.76 | $129.67 | 600 |
| 03:18 PM | $129.75 | Up $0.17 | $129.75 | $129.67 | 200 |
| 03:17 PM | $129.58 | Down $ -0.31 | $129.89 | $129.58 | 5,300 |
| 03:16 PM | $129.89 | Up $0.02 | $129.89 | $129.87 | 800 |
| 03:15 PM | $129.87 | Up $0.09 | $129.88 | $129.87 | 600 |
| 03:14 PM | $129.79 | Down $ -0.08 | $129.87 | $129.79 | 400 |
| 03:13 PM | $129.86 | Up $0.05 | $129.88 | $129.79 | 600 |
| 03:12 PM | $129.81 | Up $0.20 | $129.81 | $129.61 | 1,700 |
| 03:11 PM | $129.61 | Up $0.26 | $129.61 | $129.49 | 3,900 |
| 03:10 PM | $129.35 | Down $ -0.09 | $129.46 | $129.35 | 900 |
| 03:09 PM | $129.44 | Down $ -0.16 | $129.60 | $129.44 | 2,300 |
| 03:08 PM | $129.61 | Up $0.02 | $129.61 | $129.57 | 1,400 |
| 03:07 PM | $129.58 | Down $ -0.05 | $129.65 | $129.58 | 900 |
| 03:06 PM | $129.64 | Up $0.04 | $129.69 | $129.58 | 1,200 |
| 03:05 PM | $129.59 | Down $ -0.04 | $129.63 | $129.59 | 900 |
| 03:04 PM | $129.63 | Down $ -0.12 | $129.80 | $129.63 | 3,300 |
| 03:03 PM | $129.75 | Up $0.00 | $129.75 | $129.75 | 600 |
| 03:02 PM | $129.75 | Up $0.10 | $129.75 | $129.68 | 600 |
| 03:01 PM | $129.65 | Up $0.05 | $129.65 | $129.59 | 1,500 |
| 03:00 PM | $129.60 | Up $0.25 | $129.60 | $129.42 | 4,000 |
| 02:58 PM | $129.35 | Down $ -0.10 | $129.54 | $129.35 | 3,700 |
| 02:58 PM | $129.35 | Up $0.00 | $129.54 | $129.35 | 0 |
| 02:57 PM | $129.45 | Down $ -0.01 | $129.50 | $129.45 | 3,100 |
| 02:56 PM | $129.46 | Up $0.01 | $129.46 | $129.46 | 200 |
| 02:55 PM | $129.45 | Up $0.04 | $129.46 | $129.45 | 1,200 |
| 02:54 PM | $129.41 | Up $0.00 | $129.41 | $129.33 | 400 |
| 02:53 PM | $129.41 | Up $0.11 | $129.48 | $129.30 | 2,200 |
| 02:52 PM | $129.30 | Up $0.00 | $129.38 | $129.30 | 200 |
| 02:51 PM | $129.30 | Up $0.00 | $129.38 | $129.30 | 300 |
| 02:50 PM | $129.30 | Up $0.00 | $129.30 | $129.30 | 100 |
| 02:49 PM | $129.29 | Up $0.00 | $129.29 | $129.29 | 100 |
| 02:48 PM | $129.29 | Down $ -0.12 | $129.41 | $129.22 | 1,800 |
| 02:47 PM | $129.41 | Down $ -0.02 | $129.47 | $129.41 | 300 |
| 02:46 PM | $129.43 | Down $ -0.08 | $129.51 | $129.43 | 400 |
| 02:45 PM | $129.51 | Up $0.08 | $129.51 | $129.42 | 1,600 |
| 02:44 PM | $129.43 | Up $0.00 | $129.43 | $129.43 | 600 |
| 02:43 PM | $129.43 | Up $0.00 | $129.43 | $129.42 | 200 |
| 02:42 PM | $129.43 | Up $0.16 | $129.43 | $129.39 | 700 |
| 02:41 PM | $129.27 | Down $ -0.21 | $129.48 | $129.27 | 900 |
| 02:40 PM | $129.48 | Up $0.04 | $129.48 | $129.45 | 500 |
| 02:39 PM | $129.44 | Up $0.38 | $129.54 | $129.08 | 4,600 |
| 02:38 PM | $129.06 | Up $0.07 | $129.06 | $129.05 | 1,400 |
| 02:37 PM | $128.99 | Up $0.08 | $129.05 | $128.99 | 2,200 |
| 02:36 PM | $128.91 | Up $0.01 | $128.91 | $128.91 | 100 |
| 02:34 PM | $128.90 | Down $ -0.19 | $128.98 | $128.90 | 1,400 |
| 02:34 PM | $128.90 | Up $0.00 | $128.98 | $128.90 | 0 |
| 02:33 PM | $129.09 | Up $0.05 | $129.09 | $129.04 | 400 |
| 02:32 PM | $129.04 | Down $ -0.02 | $129.04 | $129.04 | 100 |
| 02:31 PM | $129.06 | Up $0.01 | $129.06 | $129.06 | 700 |
| 02:30 PM | $129.05 | Up $0.07 | $129.05 | $129.05 | 200 |
| 02:29 PM | $128.98 | Down $ -0.14 | $129.04 | $128.97 | 1,000 |
| 02:27 PM | $129.12 | Up $0.01 | $129.12 | $129.12 | 100 |
| 02:27 PM | $129.12 | Up $0.00 | $129.12 | $129.12 | 0 |
| 02:26 PM | $129.11 | Up $0.17 | $129.11 | $129.11 | 100 |
| 02:24 PM | $128.94 | Down $ -0.15 | $129.08 | $128.94 | 1,400 |
| 02:24 PM | $128.94 | Up $0.00 | $129.08 | $128.94 | 0 |
| 02:22 PM | $129.09 | Down $ -0.06 | $129.26 | $129.08 | 1,400 |
| 02:22 PM | $129.09 | Up $0.00 | $129.26 | $129.08 | 0 |
| 02:21 PM | $129.15 | Up $0.27 | $129.18 | $128.89 | 3,300 |
| 02:19 PM | $128.88 | Down $ -0.12 | $128.94 | $128.88 | 1,400 |
| 02:19 PM | $128.88 | Up $0.00 | $128.94 | $128.88 | 0 |
| 02:18 PM | $129.00 | Down $ -0.05 | $129.07 | $128.94 | 1,400 |
| 02:17 PM | $129.05 | Down $ -0.01 | $129.05 | $129.05 | 100 |
| 02:15 PM | $129.06 | Up $0.02 | $129.06 | $128.97 | 200 |
| 02:15 PM | $129.06 | Up $0.00 | $129.06 | $128.97 | 0 |
| 02:13 PM | $129.04 | Up $0.18 | $129.04 | $128.86 | 2,800 |
| 02:13 PM | $129.04 | Up $0.00 | $129.04 | $128.86 | 0 |
| 02:12 PM | $128.86 | Up $0.00 | $128.86 | $128.86 | 200 |
| 02:11 PM | $128.86 | Down $ -0.09 | $128.86 | $128.68 | 1,200 |
| 02:08 PM | $128.95 | Down $ -0.05 | $128.95 | $128.74 | 2,800 |
| 02:08 PM | $128.95 | Up $0.00 | $128.95 | $128.74 | 0 |
| 02:08 PM | $128.95 | Up $0.00 | $128.95 | $128.74 | 0 |
| 02:07 PM | $129.00 | Up $0.03 | $129.00 | $129.00 | 200 |
| 02:06 PM | $128.97 | Up $0.02 | $129.01 | $128.97 | 300 |
| 02:05 PM | $128.95 | Up $0.24 | $128.95 | $128.72 | 1,300 |
| 02:04 PM | $128.71 | Up $0.09 | $128.71 | $128.71 | 200 |
| 02:03 PM | $128.62 | Up $0.00 | $128.69 | $128.62 | 700 |
| 02:02 PM | $128.62 | Up $0.05 | $128.62 | $128.55 | 200 |
| 02:01 PM | $128.57 | Up $0.02 | $128.57 | $128.55 | 900 |
| 02:00 PM | $128.55 | Up $0.17 | $128.55 | $128.55 | 200 |
| 01:59 PM | $128.38 | Down $ -0.21 | $128.56 | $128.38 | 400 |
| 01:58 PM | $128.59 | Down $ -0.30 | $128.89 | $128.59 | 1,400 |
| 01:56 PM | $128.89 | Up $0.17 | $128.89 | $128.79 | 900 |
| 01:56 PM | $128.89 | Up $0.00 | $128.89 | $128.79 | 0 |
| 01:55 PM | $128.72 | Up $0.08 | $128.72 | $128.72 | 100 |
| 01:54 PM | $128.64 | Down $ -0.06 | $128.64 | $128.64 | 100 |
| 01:53 PM | $128.70 | Down $ -0.05 | $129.05 | $128.70 | 3,000 |
| 01:51 PM | $128.75 | Up $0.39 | $128.75 | $128.46 | 1,900 |
| 01:51 PM | $128.75 | Up $0.00 | $128.75 | $128.46 | 0 |
| 01:50 PM | $128.36 | Up $0.19 | $128.84 | $128.19 | 4,800 |
| 01:49 PM | $128.17 | Up $0.04 | $128.17 | $128.17 | 100 |
| 01:48 PM | $128.13 | Down $ -0.09 | $128.20 | $128.13 | 500 |
| 01:47 PM | $128.22 | Down $ -0.06 | $128.29 | $128.18 | 1,800 |
| 01:46 PM | $128.28 | Up $0.09 | $128.28 | $128.22 | 200 |
| 01:44 PM | $128.19 | Down $ -0.06 | $128.23 | $128.19 | 200 |
| 01:44 PM | $128.19 | Up $0.00 | $128.23 | $128.19 | 0 |
| 01:43 PM | $128.25 | Down $ -0.06 | $128.38 | $128.25 | 400 |
| 01:42 PM | $128.31 | Up $0.13 | $128.33 | $128.26 | 1,100 |
| 01:39 PM | $128.18 | Down $ -0.09 | $128.21 | $128.18 | 200 |
| 01:39 PM | $128.18 | Up $0.00 | $128.21 | $128.18 | 0 |
| 01:39 PM | $128.18 | Up $0.00 | $128.21 | $128.18 | 0 |
| 01:38 PM | $128.27 | Down $ -0.06 | $128.27 | $128.18 | 800 |
| 01:37 PM | $128.33 | Up $0.00 | $128.33 | $128.33 | 300 |
| 01:36 PM | $128.33 | Up $0.09 | $128.33 | $128.24 | 1,200 |
| 01:34 PM | $128.24 | Up $0.04 | $128.24 | $128.20 | 700 |
| 01:34 PM | $128.24 | Up $0.00 | $128.24 | $128.20 | 0 |
| 01:33 PM | $128.20 | Down $ -0.19 | $128.30 | $128.13 | 3,000 |
| 01:32 PM | $128.39 | Down $ -0.03 | $128.39 | $128.39 | 100 |
| 01:31 PM | $128.42 | Down $ -0.12 | $128.43 | $128.39 | 700 |
| 01:30 PM | $128.54 | Down $ -0.12 | $128.69 | $128.49 | 800 |
| 01:29 PM | $128.66 | Up $0.02 | $128.66 | $128.64 | 200 |
| 01:28 PM | $128.64 | Down $ -0.01 | $128.65 | $128.64 | 500 |
| 01:27 PM | $128.65 | Down $ -0.03 | $128.66 | $128.65 | 200 |
| 01:26 PM | $128.68 | Up $0.06 | $128.70 | $128.64 | 300 |
| 01:24 PM | $128.62 | Down $ -0.01 | $128.64 | $128.62 | 200 |
| 01:24 PM | $128.62 | Up $0.00 | $128.64 | $128.62 | 0 |
| 01:23 PM | $128.63 | Down $ -0.11 | $128.64 | $128.62 | 700 |
| 01:22 PM | $128.74 | Up $0.10 | $128.74 | $128.74 | 100 |
| 01:21 PM | $128.64 | Down $ -0.18 | $128.83 | $128.64 | 2,800 |
| 01:20 PM | $128.82 | Up $0.00 | $128.82 | $128.82 | 200 |
| 01:19 PM | $128.82 | Up $0.10 | $128.82 | $128.73 | 400 |
| 01:18 PM | $128.72 | Up $0.18 | $128.72 | $128.54 | 700 |
| 01:17 PM | $128.54 | Down $ -0.09 | $128.55 | $128.54 | 300 |
| 01:16 PM | $128.63 | Up $0.18 | $128.63 | $128.51 | 2,000 |
| 01:14 PM | $128.45 | Down $ -0.01 | $128.45 | $128.45 | 100 |
| 01:14 PM | $128.45 | Up $0.00 | $128.45 | $128.45 | 0 |
| 01:13 PM | $128.46 | Up $0.02 | $128.54 | $128.45 | 1,600 |
| 01:12 PM | $128.45 | Down $ -0.03 | $128.45 | $128.45 | 200 |
| 01:10 PM | $128.47 | Up $0.06 | $128.47 | $128.43 | 900 |
| 01:10 PM | $128.47 | Up $0.00 | $128.47 | $128.43 | 0 |
| 01:09 PM | $128.41 | Up $0.11 | $128.41 | $128.34 | 800 |
| 01:08 PM | $128.30 | Up $0.00 | $128.31 | $128.30 | 1,300 |
| 01:07 PM | $128.30 | Down $ -0.01 | $128.34 | $128.30 | 500 |
| 01:06 PM | $128.31 | Down $ -0.18 | $128.51 | $128.14 | 9,300 |
| 01:05 PM | $128.49 | Up $0.06 | $128.51 | $128.44 | 1,400 |
| 01:04 PM | $128.43 | Up $0.06 | $128.43 | $128.43 | 100 |
| 01:02 PM | $128.37 | Up $0.15 | $128.41 | $128.28 | 700 |
| 01:02 PM | $128.37 | Up $0.00 | $128.41 | $128.28 | 0 |
| 01:01 PM | $128.22 | Up $0.04 | $128.22 | $128.19 | 700 |
| 01:00 PM | $128.18 | Up $0.06 | $128.18 | $128.18 | 100 |
| 12:59 PM | $128.12 | Up $0.14 | $128.12 | $127.99 | 800 |
| 12:58 PM | $127.98 | Up $0.08 | $127.98 | $127.98 | 300 |
| 12:57 PM | $127.90 | Up $0.34 | $127.90 | $127.65 | 2,500 |
| 12:56 PM | $127.56 | Down $ -0.08 | $127.56 | $127.56 | 100 |
| 12:55 PM | $127.64 | Down $ -0.08 | $127.74 | $127.56 | 1,000 |
| 12:54 PM | $127.72 | Down $ -0.55 | $128.39 | $127.72 | 4,900 |
| 12:52 PM | $128.27 | Up $0.11 | $128.27 | $128.27 | 100 |
| 12:52 PM | $128.27 | Up $0.00 | $128.27 | $128.27 | 0 |
| 12:49 PM | $128.16 | Down $ -0.23 | $128.33 | $128.15 | 1,700 |
| 12:49 PM | $128.16 | Up $0.00 | $128.33 | $128.15 | 0 |
| 12:49 PM | $128.16 | Up $0.00 | $128.33 | $128.15 | 0 |
| 12:48 PM | $128.39 | Up $0.00 | $128.39 | $128.34 | 200 |
| 12:47 PM | $128.39 | Up $0.23 | $128.39 | $128.20 | 1,400 |
| 12:46 PM | $128.16 | Down $ -0.10 | $128.20 | $128.15 | 3,300 |
| 12:45 PM | $128.26 | Up $0.04 | $128.26 | $128.26 | 200 |
| 12:44 PM | $128.22 | Up $0.01 | $128.22 | $128.22 | 100 |
| 12:43 PM | $128.21 | Up $0.12 | $128.21 | $127.99 | 1,000 |
| 12:42 PM | $128.09 | Down $ -0.26 | $128.25 | $128.09 | 500 |
| 12:41 PM | $128.35 | Down $ -0.06 | $128.43 | $128.35 | 700 |
| 12:40 PM | $128.41 | Up $0.13 | $128.42 | $128.41 | 500 |
| 12:39 PM | $128.28 | Down $ -0.05 | $128.42 | $128.28 | 600 |
| 12:38 PM | $128.33 | Down $ -0.07 | $128.45 | $128.15 | 1,600 |
| 12:37 PM | $128.40 | Down $ -0.15 | $128.72 | $128.37 | 4,500 |
| 12:36 PM | $128.55 | Up $0.23 | $128.58 | $128.39 | 1,100 |
| 12:35 PM | $128.32 | Up $0.16 | $128.32 | $127.40 | 63,400 |
| 12:33 PM | $128.16 | Down $ -0.16 | $128.40 | $128.16 | 2,900 |
| 12:33 PM | $128.16 | Up $0.00 | $128.40 | $128.16 | 0 |
| 12:31 PM | $128.32 | Up $0.18 | $128.37 | $128.25 | 1,300 |
| 12:31 PM | $128.32 | Up $0.00 | $128.37 | $128.25 | 0 |
| 12:30 PM | $128.14 | Up $0.09 | $128.23 | $128.14 | 2,100 |
| 12:29 PM | $128.05 | Down $ -0.02 | $128.14 | $128.04 | 3,600 |
| 12:28 PM | $128.07 | Down $ -0.14 | $128.13 | $128.07 | 400 |
| 12:27 PM | $128.21 | Down $ -0.10 | $128.39 | $128.13 | 3,600 |
| 12:24 PM | $128.31 | Down $ -0.08 | $128.31 | $128.30 | 700 |
| 12:24 PM | $128.31 | Up $0.00 | $128.31 | $128.30 | 0 |
| 12:24 PM | $128.31 | Up $0.00 | $128.31 | $128.30 | 0 |
| 12:23 PM | $128.39 | Up $0.25 | $128.40 | $128.15 | 1,600 |
| 12:22 PM | $128.14 | Down $ -0.19 | $128.37 | $128.14 | 2,700 |
| 12:21 PM | $128.33 | Up $0.19 | $128.40 | $128.20 | 1,300 |
| 12:20 PM | $128.13 | Down $ -0.13 | $128.14 | $128.12 | 600 |
| 12:19 PM | $128.26 | Down $ -0.11 | $128.28 | $128.19 | 1,500 |
| 12:18 PM | $128.37 | Up $0.07 | $128.37 | $128.35 | 800 |
| 12:17 PM | $128.30 | Up $0.26 | $128.39 | $128.20 | 2,700 |
| 12:16 PM | $128.04 | Down $ -0.25 | $128.28 | $128.04 | 7,300 |
| 12:15 PM | $128.29 | Down $ -0.15 | $128.29 | $128.29 | 700 |
| 12:14 PM | $128.44 | Up $0.10 | $128.44 | $128.16 | 1,100 |
| 12:13 PM | $128.34 | Up $0.10 | $128.34 | $128.33 | 800 |
| 12:12 PM | $128.24 | Down $ -0.17 | $128.32 | $128.23 | 1,100 |
| 12:11 PM | $128.41 | Down $ -0.29 | $128.49 | $128.40 | 600 |
| 12:09 PM | $128.70 | Up $0.76 | $128.71 | $127.98 | 7,100 |
| 12:09 PM | $128.70 | Up $0.00 | $128.71 | $127.98 | 0 |
| 12:08 PM | $127.94 | Up $0.12 | $127.99 | $127.85 | 800 |
| 12:07 PM | $127.82 | Up $0.19 | $127.82 | $127.67 | 2,100 |
| 12:06 PM | $127.63 | Up $0.26 | $127.70 | $127.43 | 2,100 |
| 12:05 PM | $127.37 | Up $0.28 | $127.42 | $127.09 | 2,300 |
| 12:04 PM | $127.09 | Down $ -0.05 | $127.09 | $127.09 | 200 |
| 12:03 PM | $127.14 | Up $0.14 | $127.14 | $126.90 | 3,300 |
| 12:02 PM | $127.00 | Up $0.07 | $127.00 | $127.00 | 100 |
| 12:01 PM | $126.93 | Down $ -0.28 | $127.17 | $126.93 | 1,100 |
| 12:00 PM | $127.21 | Up $0.04 | $127.21 | $127.21 | 200 |
| 11:57 AM | $127.17 | Down $ -0.19 | $127.37 | $127.13 | 2,800 |
| 11:57 AM | $127.17 | Up $0.00 | $127.37 | $127.13 | 0 |
| 11:57 AM | $127.17 | Up $0.00 | $127.37 | $127.13 | 0 |
| 11:56 AM | $127.36 | Up $0.04 | $127.37 | $127.31 | 1,000 |
| 11:55 AM | $127.32 | Up $0.05 | $127.32 | $127.25 | 800 |
| 11:54 AM | $127.27 | Up $0.05 | $127.27 | $127.27 | 200 |
| 11:53 AM | $127.22 | Up $0.18 | $127.30 | $127.02 | 2,700 |
| 11:52 AM | $127.04 | Up $0.03 | $127.05 | $127.04 | 1,200 |
| 11:50 AM | $127.01 | Down $ -0.19 | $127.02 | $127.01 | 300 |
| 11:50 AM | $127.01 | Up $0.00 | $127.02 | $127.01 | 0 |
| 11:49 AM | $127.20 | Up $0.12 | $127.20 | $127.08 | 500 |
| 11:48 AM | $127.08 | Up $0.17 | $127.08 | $127.04 | 800 |
| 11:47 AM | $126.91 | Down $ -0.24 | $127.19 | $126.91 | 2,000 |
| 11:46 AM | $127.15 | Down $ -0.21 | $127.33 | $127.13 | 3,900 |
| 11:45 AM | $127.36 | Down $ -0.38 | $127.61 | $127.36 | 1,300 |
| 11:44 AM | $127.74 | Up $0.15 | $127.74 | $127.58 | 1,900 |
| 11:43 AM | $127.59 | Up $0.35 | $127.76 | $127.37 | 2,600 |
| 11:42 AM | $127.24 | Down $ -0.16 | $127.41 | $127.18 | 1,700 |
| 11:41 AM | $127.40 | Up $0.07 | $127.40 | $127.18 | 1,500 |
| 11:40 AM | $127.33 | Down $ -0.09 | $127.41 | $127.33 | 800 |
| 11:39 AM | $127.42 | Down $ -0.13 | $127.62 | $127.42 | 3,200 |
| 11:37 AM | $127.55 | Up $0.12 | $127.55 | $127.43 | 1,100 |
| 11:37 AM | $127.55 | Up $0.00 | $127.55 | $127.43 | 0 |
| 11:36 AM | $127.43 | Up $0.12 | $127.43 | $127.43 | 300 |
| 11:35 AM | $127.31 | Up $0.13 | $127.43 | $127.28 | 1,700 |
| 11:34 AM | $127.18 | Up $0.74 | $127.18 | $126.60 | 4,100 |
| 11:33 AM | $126.44 | Down $ -0.45 | $126.88 | $126.44 | 3,500 |
| 11:32 AM | $126.89 | Up $0.32 | $126.95 | $126.52 | 6,000 |
| 11:31 AM | $126.57 | Down $ -0.04 | $126.72 | $126.57 | 1,100 |
| 11:30 AM | $126.61 | Up $0.00 | $126.70 | $126.57 | 1,000 |
| 11:29 AM | $126.61 | Up $0.11 | $126.61 | $126.42 | 3,100 |
| 11:28 AM | $126.50 | Down $ -0.39 | $126.78 | $126.50 | 1,500 |
| 11:27 AM | $126.89 | Down $ -0.15 | $127.15 | $126.89 | 5,000 |
| 11:26 AM | $127.04 | Down $ -0.09 | $127.31 | $127.01 | 2,800 |
| 11:25 AM | $127.13 | Up $0.16 | $127.20 | $126.71 | 5,100 |
| 11:24 AM | $126.97 | Up $0.07 | $127.15 | $126.93 | 2,100 |
| 11:23 AM | $126.90 | Up $0.29 | $127.01 | $126.64 | 3,000 |
| 11:21 AM | $126.61 | Up $0.07 | $126.63 | $126.61 | 400 |
| 11:21 AM | $126.61 | Up $0.00 | $126.63 | $126.61 | 0 |
| 11:20 AM | $126.54 | Up $0.30 | $126.54 | $126.16 | 2,200 |
| 11:19 AM | $126.24 | Down $ -0.05 | $126.25 | $126.24 | 300 |
| 11:18 AM | $126.29 | Down $ -0.45 | $126.68 | $126.29 | 1,800 |
| 11:17 AM | $126.74 | Down $ -0.02 | $126.74 | $126.74 | 200 |
| 11:16 AM | $126.76 | Up $0.25 | $126.76 | $126.69 | 1,000 |
| 11:14 AM | $126.51 | Up $0.14 | $126.68 | $126.45 | 2,300 |
| 11:14 AM | $126.51 | Up $0.00 | $126.68 | $126.45 | 0 |
| 11:12 AM | $126.37 | Up $0.50 | $126.37 | $125.87 | 4,600 |
| 11:12 AM | $126.37 | Up $0.00 | $126.37 | $125.87 | 0 |
| 11:10 AM | $125.87 | Down $ -0.09 | $125.87 | $125.79 | 2,000 |
| 11:10 AM | $125.87 | Up $0.00 | $125.87 | $125.79 | 0 |
| 11:09 AM | $125.96 | Up $0.05 | $125.96 | $125.92 | 600 |
| 11:08 AM | $125.91 | Up $0.02 | $125.95 | $125.91 | 700 |
| 11:06 AM | $125.89 | Down $ -0.07 | $125.89 | $125.77 | 900 |
| 11:06 AM | $125.89 | Up $0.00 | $125.89 | $125.77 | 0 |
| 11:05 AM | $125.96 | Up $0.15 | $125.97 | $125.87 | 1,300 |
| 11:04 AM | $125.81 | Down $ -0.47 | $126.20 | $125.80 | 3,200 |
| 11:03 AM | $126.28 | Up $0.09 | $126.28 | $126.28 | 100 |
| 11:02 AM | $126.19 | Up $0.10 | $126.19 | $126.12 | 500 |
| 11:01 AM | $126.09 | Up $0.14 | $126.09 | $125.92 | 2,300 |
| 11:00 AM | $125.95 | Up $0.23 | $125.95 | $125.75 | 2,300 |
| 10:59 AM | $125.72 | Up $0.10 | $125.72 | $125.45 | 500 |
| 10:57 AM | $125.62 | Down $ -0.11 | $125.85 | $125.62 | 1,600 |
| 10:57 AM | $125.62 | Up $0.00 | $125.85 | $125.62 | 0 |
| 10:55 AM | $125.73 | Down $ -0.05 | $125.74 | $125.70 | 600 |
| 10:55 AM | $125.73 | Up $0.00 | $125.74 | $125.70 | 0 |
| 10:53 AM | $125.78 | Up $0.54 | $125.86 | $125.54 | 1,800 |
| 10:53 AM | $125.78 | Up $0.00 | $125.86 | $125.54 | 0 |
| 10:52 AM | $125.24 | Down $ -0.15 | $125.44 | $125.24 | 3,200 |
| 10:51 AM | $125.39 | Down $ -0.13 | $125.52 | $125.29 | 1,800 |
| 10:50 AM | $125.52 | Up $0.01 | $125.64 | $125.52 | 700 |
| 10:49 AM | $125.51 | Up $0.09 | $125.51 | $125.40 | 400 |
| 10:48 AM | $125.42 | Up $0.57 | $125.46 | $124.82 | 3,500 |
| 10:47 AM | $124.85 | Down $ -0.15 | $125.02 | $124.85 | 2,000 |
| 10:46 AM | $125.00 | Up $0.05 | $125.18 | $124.76 | 9,200 |
| 10:45 AM | $124.95 | Up $0.24 | $124.95 | $124.83 | 1,000 |
| 10:44 AM | $124.71 | Up $0.21 | $124.71 | $124.56 | 800 |
| 10:43 AM | $124.50 | Up $0.02 | $124.54 | $124.50 | 900 |
| 10:42 AM | $124.48 | Up $0.21 | $124.52 | $124.32 | 3,500 |
| 10:41 AM | $124.27 | Down $ -0.32 | $124.59 | $124.27 | 4,600 |
| 10:40 AM | $124.59 | Down $ -0.03 | $124.61 | $124.59 | 200 |
| 10:39 AM | $124.62 | Down $ -0.13 | $124.69 | $124.62 | 1,500 |
| 10:38 AM | $124.75 | Down $ -0.11 | $124.89 | $124.73 | 2,900 |
| 10:37 AM | $124.86 | Up $0.03 | $124.99 | $124.77 | 2,400 |
| 10:36 AM | $124.83 | Down $ -0.09 | $124.86 | $124.65 | 1,800 |
| 10:35 AM | $124.92 | Up $0.07 | $124.92 | $124.89 | 300 |
| 10:34 AM | $124.85 | Up $0.39 | $124.85 | $124.60 | 1,800 |
| 10:33 AM | $124.46 | Down $ -0.08 | $124.47 | $124.33 | 1,400 |
| 10:32 AM | $124.54 | Down $ -0.14 | $124.71 | $124.54 | 1,400 |
| 10:30 AM | $124.68 | Up $0.19 | $124.68 | $124.56 | 1,500 |
| 10:30 AM | $124.68 | Up $0.00 | $124.68 | $124.56 | 0 |
| 10:29 AM | $124.49 | Up $0.48 | $124.61 | $124.16 | 2,900 |
| 10:28 AM | $124.01 | Down $ -0.09 | $124.25 | $123.98 | 2,400 |
| 10:27 AM | $124.10 | Down $ -0.66 | $124.68 | $124.07 | 4,300 |
| 10:26 AM | $124.76 | Up $0.13 | $124.85 | $124.63 | 700 |
| 10:25 AM | $124.63 | Up $0.39 | $125.16 | $124.26 | 6,500 |
| 10:24 AM | $124.24 | Down $ -0.05 | $124.29 | $124.19 | 1,000 |
| 10:23 AM | $124.29 | Up $0.14 | $124.31 | $124.15 | 2,200 |
| 10:22 AM | $124.14 | Up $0.47 | $124.14 | $123.83 | 1,900 |
| 10:21 AM | $123.67 | Down $ -0.03 | $123.83 | $123.67 | 500 |
| 10:20 AM | $123.70 | Down $ -0.15 | $124.07 | $123.70 | 4,000 |
| 10:19 AM | $123.85 | Up $0.26 | $123.85 | $123.57 | 1,400 |
| 10:18 AM | $123.59 | Up $0.00 | $123.82 | $123.58 | 2,100 |
| 10:17 AM | $123.59 | Down $ -0.64 | $124.36 | $123.38 | 6,500 |
| 10:16 AM | $124.23 | Up $0.12 | $124.23 | $124.00 | 2,500 |
| 10:15 AM | $124.11 | Up $0.18 | $124.24 | $123.93 | 5,300 |
| 10:14 AM | $123.93 | Up $0.11 | $123.93 | $123.93 | 200 |
| 10:13 AM | $123.82 | Down $ -0.29 | $124.08 | $123.82 | 900 |
| 10:12 AM | $124.11 | Down $ -0.44 | $124.53 | $124.11 | 2,700 |
| 10:11 AM | $124.55 | Up $0.10 | $124.55 | $124.53 | 200 |
| 10:10 AM | $124.45 | Down $ -0.01 | $124.47 | $124.10 | 4,800 |
| 10:09 AM | $124.46 | Up $0.31 | $124.50 | $124.10 | 2,000 |
| 10:08 AM | $124.15 | Up $0.34 | $124.15 | $123.94 | 2,500 |
| 10:07 AM | $123.81 | Down $ -0.43 | $124.28 | $123.74 | 3,100 |
| 10:06 AM | $124.24 | Down $ -1.25 | $125.54 | $124.24 | 3,100 |
| 10:05 AM | $125.49 | Up $0.49 | $125.74 | $125.09 | 14,100 |
| 10:04 AM | $125.00 | Down $ -0.33 | $125.50 | $125.00 | 4,000 |
| 10:03 AM | $125.33 | Up $0.03 | $125.52 | $125.20 | 5,400 |
| 10:02 AM | $125.30 | Down $ -0.46 | $125.76 | $125.30 | 900 |
| 10:01 AM | $125.76 | Down $ -0.45 | $126.29 | $125.76 | 3,500 |
| 10:00 AM | $126.21 | Down $ -0.29 | $126.38 | $126.19 | 700 |
| 09:59 AM | $126.50 | Up $0.29 | $126.52 | $126.06 | 5,900 |
| 09:58 AM | $126.21 | Down $ -0.43 | $127.06 | $125.91 | 4,600 |
| 09:57 AM | $126.64 | Up $0.37 | $126.64 | $126.36 | 1,100 |
| 09:56 AM | $126.27 | Down $ -0.33 | $126.85 | $126.27 | 3,400 |
| 09:55 AM | $126.60 | Down $ -0.90 | $127.63 | $126.33 | 4,100 |
| 09:54 AM | $127.50 | Down $ -0.11 | $127.88 | $127.30 | 4,300 |
| 09:53 AM | $127.61 | Down $ -0.65 | $128.14 | $127.45 | 4,400 |
| 09:52 AM | $128.26 | Up $1.21 | $128.39 | $126.94 | 4,300 |
| 09:51 AM | $127.05 | Up $0.48 | $127.22 | $126.70 | 1,500 |
| 09:50 AM | $126.57 | Down $ -0.05 | $127.01 | $126.38 | 6,500 |
| 09:49 AM | $126.62 | Up $0.98 | $127.25 | $125.80 | 7,200 |
| 09:48 AM | $125.64 | Up $1.34 | $125.64 | $124.17 | 5,900 |
| 09:47 AM | $124.30 | Up $0.34 | $124.43 | $124.02 | 6,100 |
| 09:46 AM | $123.96 | Up $0.33 | $124.06 | $123.58 | 1,900 |
| 09:45 AM | $123.63 | Down $ -0.41 | $124.33 | $123.63 | 3,500 |
| 09:44 AM | $124.04 | Down $ -0.11 | $124.32 | $123.92 | 4,100 |
| 09:43 AM | $124.15 | Down $ -0.14 | $124.41 | $124.14 | 1,800 |
| 09:42 AM | $124.29 | Down $ -0.45 | $124.65 | $124.29 | 1,300 |
| 09:41 AM | $124.74 | Up $0.32 | $124.75 | $124.14 | 4,000 |
| 09:40 AM | $124.42 | Up $0.56 | $124.48 | $123.54 | 3,800 |
| 09:39 AM | $123.86 | Down $ -0.59 | $125.00 | $123.86 | 2,000 |
| 09:38 AM | $124.46 | Up $0.27 | $124.83 | $123.84 | 1,400 |
| 09:37 AM | $124.18 | Up $0.05 | $124.18 | $124.16 | 400 |
| 09:36 AM | $124.13 | Down $ -0.04 | $124.13 | $124.09 | 800 |
| 09:35 AM | $124.17 | Up $1.17 | $124.17 | $124.17 | 100 |
| 09:32 AM | $123.00 | Down $ -0.85 | $123.25 | $123.00 | 900 |
| 09:32 AM | $123.00 | Up $0.00 | $123.25 | $123.00 | 0 |
| 09:32 AM | $123.00 | Up $0.00 | $123.25 | $123.00 | 0 |
| 09:31 AM | $123.85 | Down $ -2.04 | $123.85 | $123.85 | 100 |
| 09:30 AM | $125.89 | Up $2.40 | $126.45 | $124.21 | 16,300 |
| Previous close | $123.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/02/2026 | $130.33 | $127.21 | $130.91 | $126.90 | 581,800 |
| 25/02/2026 | $123.49 | $122.15 | $123.49 | $121.26 | 580,500 |
| 24/02/2026 | $120.43 | $119.43 | $120.53 | $118.70 | 554,300 |
| 23/02/2026 | $120.75 | $119.26 | $120.88 | $118.70 | 384,300 |
| 20/02/2026 | $123.31 | $122.53 | $123.36 | $122.34 | 164,600 |
| 19/02/2026 | $122.45 | $121.00 | $122.45 | $120.02 | 138,700 |
| 18/02/2026 | $120.84 | $120.99 | $121.67 | $120.45 | 282,000 |
| 17/02/2026 | $118.77 | $121.38 | $121.56 | $118.59 | 355,400 |
| 13/02/2026 | $118.60 | $117.14 | $118.64 | $116.45 | 531,600 |
| 12/02/2026 | $118.79 | $124.35 | $124.72 | $118.43 | 821,000 |
| 11/02/2026 | $134.01 | $136.95 | $136.95 | $133.63 | 257,500 |
| 10/02/2026 | $138.54 | $140.22 | $140.52 | $138.53 | 151,400 |
| 09/02/2026 | $139.00 | $138.41 | $139.33 | $138.09 | 269,900 |
| 06/02/2026 | $138.61 | $137.92 | $138.68 | $137.32 | 181,100 |
| 05/02/2026 | $135.81 | $136.60 | $137.23 | $135.58 | 226,900 |
| 04/02/2026 | $137.80 | $136.39 | $138.14 | $135.71 | 250,400 |
| 03/02/2026 | $135.56 | $136.70 | $136.71 | $134.55 | 176,200 |
| 02/02/2026 | $138.03 | $136.89 | $138.11 | $136.56 | 203,300 |
| 30/01/2026 | $134.94 | $133.49 | $134.95 | $132.69 | 335,700 |
| 29/01/2026 | $136.24 | $135.72 | $136.25 | $134.88 | 170,700 |
| 28/01/2026 | $136.45 | $135.48 | $136.87 | $134.95 | 436,900 |
| 27/01/2026 | $137.00 | $137.00 | $138.08 | $136.91 | 221,800 |
| 26/01/2026 | $137.26 | $137.22 | $137.60 | $136.86 | 233,800 |
| 23/01/2026 | $137.56 | $138.73 | $138.73 | $137.03 | 212,400 |
| 22/01/2026 | $140.15 | $139.69 | $140.54 | $139.34 | 175,900 |
| 21/01/2026 | $136.84 | $135.19 | $137.22 | $134.64 | 370,300 |
| 20/01/2026 | $136.56 | $136.71 | $137.36 | $136.28 | 228,300 |
| 19/01/2026 | $138.44 | $138.18 | $138.65 | $137.74 | 106,600 |
| 16/01/2026 | $139.18 | $139.08 | $139.26 | $138.29 | 154,400 |
| 15/01/2026 | $137.94 | $138.14 | $138.28 | $137.30 | 295,100 |
Graphs are not available, please refer to the detailed table