Find a quote
STANTEC INC
122.20 Up 14.81 (12.12 %)
Delayed : 2026/11/14 07:40:00
- Previous close $107.39
- Opening $118.00
- Today High $124.50
- Today Low $118.00
- Price Bid $119.31
- Price Ask $119.31
- 52 Weeks High $152.04
- 52 Weeks Low $93.15
- Size Bid 1
- Size Ask 3
- Volume 880,046
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $122.20 | Down $ -0.11 | $122.20 | $122.20 | 173,300 |
| 03:59 PM | $122.31 | Up $0.02 | $122.32 | $122.20 | 13,200 |
| 03:58 PM | $122.29 | Up $0.04 | $122.29 | $122.20 | 8,600 |
| 03:57 PM | $122.25 | Down $ -0.17 | $122.44 | $122.21 | 2,700 |
| 03:56 PM | $122.42 | Up $0.41 | $122.45 | $122.04 | 13,100 |
| 03:55 PM | $122.01 | Down $ -0.29 | $122.25 | $121.80 | 6,400 |
| 03:54 PM | $122.30 | Up $0.17 | $122.30 | $122.18 | 2,900 |
| 03:53 PM | $122.13 | Up $0.30 | $122.13 | $121.92 | 4,200 |
| 03:52 PM | $121.83 | Down $ -0.06 | $121.93 | $121.80 | 3,400 |
| 03:51 PM | $121.89 | Up $0.29 | $121.90 | $121.60 | 1,800 |
| 03:50 PM | $121.60 | Up $0.13 | $121.60 | $121.15 | 7,100 |
| 03:49 PM | $121.47 | Up $0.12 | $121.47 | $121.31 | 3,300 |
| 03:48 PM | $121.35 | Up $0.09 | $121.35 | $121.28 | 3,000 |
| 03:47 PM | $121.26 | Up $0.08 | $121.26 | $121.21 | 1,700 |
| 03:46 PM | $121.18 | Up $0.01 | $121.26 | $121.18 | 1,100 |
| 03:45 PM | $121.17 | Up $0.01 | $121.19 | $121.03 | 4,300 |
| 03:44 PM | $121.16 | Down $ -0.09 | $121.25 | $121.13 | 2,700 |
| 03:43 PM | $121.25 | Down $ -0.28 | $121.60 | $121.24 | 3,400 |
| 03:42 PM | $121.53 | Down $ -0.35 | $122.00 | $121.52 | 11,800 |
| 03:41 PM | $121.88 | Up $0.32 | $121.88 | $121.56 | 2,000 |
| 03:40 PM | $121.56 | Up $0.01 | $121.57 | $121.56 | 300 |
| 03:39 PM | $121.55 | Up $0.19 | $121.55 | $121.36 | 1,900 |
| 03:38 PM | $121.36 | Down $ -0.14 | $121.48 | $121.36 | 2,500 |
| 03:37 PM | $121.50 | Down $ -0.06 | $121.56 | $121.39 | 1,400 |
| 03:36 PM | $121.56 | Up $0.13 | $121.66 | $121.45 | 5,900 |
| 03:35 PM | $121.43 | Down $ -0.15 | $121.54 | $121.43 | 3,100 |
| 03:34 PM | $121.58 | Down $ -0.02 | $121.70 | $121.55 | 5,700 |
| 03:33 PM | $121.60 | Down $ -0.09 | $121.73 | $121.59 | 1,100 |
| 03:32 PM | $121.69 | Up $0.08 | $121.69 | $121.59 | 900 |
| 03:31 PM | $121.61 | Up $0.08 | $121.65 | $121.50 | 2,100 |
| 03:30 PM | $121.54 | Down $ -0.02 | $121.60 | $121.54 | 800 |
| 03:29 PM | $121.55 | Down $ -0.05 | $121.58 | $121.46 | 2,300 |
| 03:28 PM | $121.60 | Down $ -0.05 | $121.68 | $121.51 | 6,100 |
| 03:27 PM | $121.65 | Down $ -0.06 | $121.67 | $121.58 | 1,900 |
| 03:26 PM | $121.71 | Down $ -0.03 | $121.71 | $121.66 | 1,600 |
| 03:25 PM | $121.74 | Down $ -0.11 | $121.85 | $121.70 | 2,000 |
| 03:24 PM | $121.85 | Up $0.12 | $121.88 | $121.56 | 6,200 |
| 03:23 PM | $121.73 | Up $0.12 | $121.73 | $121.66 | 400 |
| 03:22 PM | $121.61 | Up $0.06 | $121.67 | $121.58 | 2,800 |
| 03:21 PM | $121.55 | Up $0.08 | $121.63 | $121.48 | 3,300 |
| 03:20 PM | $121.47 | Down $ -0.21 | $121.68 | $121.47 | 1,700 |
| 03:19 PM | $121.68 | Up $0.06 | $121.74 | $121.53 | 4,900 |
| 03:18 PM | $121.62 | Up $0.09 | $121.66 | $121.52 | 3,400 |
| 03:17 PM | $121.54 | Up $0.30 | $121.54 | $121.28 | 2,000 |
| 03:16 PM | $121.24 | Down $ -0.07 | $121.36 | $121.17 | 3,600 |
| 03:15 PM | $121.31 | Up $0.06 | $121.34 | $121.25 | 1,300 |
| 03:14 PM | $121.25 | Up $0.07 | $121.25 | $121.25 | 100 |
| 03:13 PM | $121.18 | Down $ -0.13 | $121.43 | $121.18 | 1,600 |
| 03:12 PM | $121.32 | Up $0.27 | $121.33 | $121.15 | 1,100 |
| 03:11 PM | $121.05 | Down $ -0.07 | $121.10 | $121.04 | 700 |
| 03:10 PM | $121.12 | Down $ -0.11 | $121.34 | $121.05 | 1,900 |
| 03:09 PM | $121.23 | Down $ -0.11 | $121.32 | $121.14 | 1,500 |
| 03:08 PM | $121.34 | Down $ -0.03 | $121.41 | $121.23 | 2,900 |
| 03:07 PM | $121.37 | Down $ -0.05 | $121.42 | $121.29 | 1,500 |
| 03:06 PM | $121.42 | Up $0.00 | $121.42 | $121.42 | 200 |
| 03:05 PM | $121.42 | Down $ -0.14 | $121.57 | $121.39 | 1,500 |
| 03:04 PM | $121.56 | Up $0.34 | $121.56 | $121.15 | 3,900 |
| 03:03 PM | $121.22 | Down $ -0.02 | $121.30 | $121.22 | 300 |
| 03:02 PM | $121.24 | Up $0.10 | $121.25 | $121.23 | 300 |
| 03:01 PM | $121.14 | Up $0.07 | $121.14 | $121.05 | 500 |
| 03:00 PM | $121.07 | Down $ -0.13 | $121.15 | $121.04 | 800 |
| 02:59 PM | $121.20 | Down $ -0.01 | $121.28 | $121.14 | 600 |
| 02:58 PM | $121.21 | Up $0.07 | $121.21 | $121.21 | 100 |
| 02:57 PM | $121.14 | Up $0.11 | $121.20 | $120.97 | 1,100 |
| 02:56 PM | $121.03 | Up $0.04 | $121.03 | $120.95 | 1,800 |
| 02:55 PM | $120.99 | Up $0.05 | $120.99 | $120.94 | 400 |
| 02:54 PM | $120.94 | Up $0.03 | $120.94 | $120.84 | 500 |
| 02:53 PM | $120.91 | Down $ -0.01 | $120.93 | $120.80 | 1,400 |
| 02:52 PM | $120.92 | Down $ -0.01 | $120.92 | $120.92 | 100 |
| 02:51 PM | $120.93 | Up $0.23 | $120.93 | $120.69 | 1,400 |
| 02:50 PM | $120.70 | Down $ -0.23 | $120.81 | $120.70 | 900 |
| 02:49 PM | $120.93 | Down $ -0.15 | $121.02 | $120.87 | 800 |
| 02:48 PM | $121.09 | Up $0.02 | $121.09 | $121.09 | 100 |
| 02:47 PM | $121.07 | Up $0.07 | $121.07 | $120.99 | 800 |
| 02:46 PM | $121.00 | Down $ -0.10 | $121.09 | $120.92 | 2,500 |
| 02:45 PM | $121.10 | Down $ -0.35 | $121.30 | $121.10 | 200 |
| 02:44 PM | $121.45 | Up $0.10 | $121.45 | $121.30 | 600 |
| 02:43 PM | $121.35 | Up $0.04 | $121.35 | $121.35 | 100 |
| 02:42 PM | $121.31 | Down $ -0.09 | $121.40 | $121.31 | 400 |
| 02:40 PM | $121.40 | Up $0.01 | $121.42 | $121.33 | 2,000 |
| 02:40 PM | $121.40 | Up $0.00 | $121.42 | $121.33 | 0 |
| 02:38 PM | $121.39 | Down $ -0.23 | $121.45 | $121.38 | 1,000 |
| 02:38 PM | $121.39 | Up $0.00 | $121.45 | $121.38 | 0 |
| 02:37 PM | $121.62 | Down $ -0.05 | $121.62 | $121.51 | 1,000 |
| 02:36 PM | $121.67 | Down $ -0.01 | $121.67 | $121.67 | 100 |
| 02:35 PM | $121.68 | Down $ -0.20 | $121.89 | $121.68 | 400 |
| 02:34 PM | $121.88 | Up $0.36 | $121.88 | $121.50 | 1,500 |
| 02:33 PM | $121.52 | Up $0.01 | $121.53 | $121.52 | 200 |
| 02:32 PM | $121.51 | Down $ -0.29 | $121.75 | $121.45 | 1,200 |
| 02:31 PM | $121.80 | Up $0.02 | $121.80 | $121.80 | 100 |
| 02:29 PM | $121.78 | Up $0.24 | $121.84 | $121.64 | 2,400 |
| 02:29 PM | $121.78 | Up $0.00 | $121.84 | $121.64 | 0 |
| 02:28 PM | $121.54 | Down $ -0.04 | $121.54 | $121.54 | 200 |
| 02:27 PM | $121.58 | Down $ -0.13 | $121.59 | $121.52 | 600 |
| 02:26 PM | $121.71 | Up $0.09 | $121.71 | $121.59 | 1,100 |
| 02:25 PM | $121.62 | Down $ -0.15 | $121.64 | $121.57 | 800 |
| 02:24 PM | $121.77 | Down $ -0.04 | $121.77 | $121.77 | 100 |
| 02:23 PM | $121.81 | Up $0.16 | $121.81 | $121.58 | 2,400 |
| 02:22 PM | $121.65 | Down $ -0.07 | $121.65 | $121.65 | 100 |
| 02:21 PM | $121.72 | Down $ -0.26 | $121.99 | $121.72 | 1,800 |
| 02:20 PM | $121.98 | Down $ -0.13 | $122.05 | $121.90 | 600 |
| 02:18 PM | $122.11 | Up $0.04 | $122.11 | $122.11 | 100 |
| 02:18 PM | $122.11 | Up $0.00 | $122.11 | $122.11 | 0 |
| 02:17 PM | $122.07 | Down $ -0.08 | $122.14 | $122.07 | 600 |
| 02:15 PM | $122.15 | Up $0.14 | $122.15 | $122.02 | 1,200 |
| 02:15 PM | $122.15 | Up $0.00 | $122.15 | $122.02 | 0 |
| 02:14 PM | $122.01 | Down $ -0.26 | $122.10 | $122.01 | 200 |
| 02:13 PM | $122.27 | Up $0.05 | $122.27 | $122.27 | 100 |
| 02:10 PM | $122.22 | Down $ -0.21 | $122.44 | $122.22 | 1,400 |
| 02:10 PM | $122.22 | Up $0.00 | $122.44 | $122.22 | 0 |
| 02:10 PM | $122.22 | Up $0.00 | $122.44 | $122.22 | 0 |
| 02:09 PM | $122.43 | Up $0.07 | $122.43 | $122.39 | 500 |
| 02:08 PM | $122.36 | Down $ -0.03 | $122.36 | $122.29 | 1,100 |
| 02:06 PM | $122.39 | Up $0.08 | $122.39 | $122.31 | 200 |
| 02:06 PM | $122.39 | Up $0.00 | $122.39 | $122.31 | 0 |
| 02:04 PM | $122.31 | Down $ -0.08 | $122.31 | $122.31 | 200 |
| 02:04 PM | $122.31 | Up $0.00 | $122.31 | $122.31 | 0 |
| 02:03 PM | $122.39 | Up $0.06 | $122.39 | $122.39 | 100 |
| 02:02 PM | $122.33 | Up $0.20 | $122.33 | $122.19 | 1,400 |
| 02:01 PM | $122.13 | Down $ -0.01 | $122.21 | $122.13 | 200 |
| 02:00 PM | $122.14 | Down $ -0.15 | $122.17 | $122.14 | 400 |
| 01:59 PM | $122.29 | Down $ -0.27 | $122.40 | $122.23 | 1,300 |
| 01:58 PM | $122.56 | Down $ -0.04 | $122.56 | $122.56 | 100 |
| 01:57 PM | $122.60 | Up $0.25 | $122.60 | $122.36 | 1,800 |
| 01:56 PM | $122.35 | Up $0.08 | $122.35 | $122.35 | 200 |
| 01:55 PM | $122.27 | Down $ -0.05 | $122.30 | $122.23 | 1,000 |
| 01:53 PM | $122.32 | Up $0.01 | $122.32 | $122.32 | 200 |
| 01:53 PM | $122.32 | Up $0.00 | $122.32 | $122.32 | 0 |
| 01:52 PM | $122.31 | Up $0.24 | $122.31 | $122.16 | 1,700 |
| 01:50 PM | $122.07 | Up $0.00 | $122.09 | $122.05 | 700 |
| 01:50 PM | $122.07 | Up $0.00 | $122.09 | $122.05 | 0 |
| 01:49 PM | $122.07 | Up $0.10 | $122.07 | $122.07 | 300 |
| 01:48 PM | $121.97 | Up $0.03 | $121.97 | $121.93 | 500 |
| 01:47 PM | $121.94 | Down $ -0.15 | $121.94 | $121.94 | 100 |
| 01:45 PM | $122.09 | Down $ -0.06 | $122.10 | $122.08 | 500 |
| 01:45 PM | $122.09 | Up $0.00 | $122.10 | $122.08 | 0 |
| 01:44 PM | $122.15 | Down $ -0.01 | $122.20 | $122.14 | 600 |
| 01:43 PM | $122.16 | Down $ -0.20 | $122.28 | $122.16 | 800 |
| 01:42 PM | $122.36 | Up $0.00 | $122.37 | $122.36 | 1,000 |
| 01:41 PM | $122.36 | Up $0.03 | $122.36 | $122.28 | 500 |
| 01:40 PM | $122.33 | Up $0.19 | $122.33 | $122.21 | 1,200 |
| 01:37 PM | $122.14 | Up $0.04 | $122.14 | $122.14 | 100 |
| 01:37 PM | $122.14 | Up $0.00 | $122.14 | $122.14 | 0 |
| 01:37 PM | $122.14 | Up $0.00 | $122.14 | $122.14 | 0 |
| 01:36 PM | $122.10 | Up $0.12 | $122.10 | $122.02 | 900 |
| 01:35 PM | $121.98 | Down $ -0.12 | $122.10 | $121.98 | 800 |
| 01:34 PM | $122.10 | Up $0.06 | $122.10 | $121.95 | 1,100 |
| 01:33 PM | $122.04 | Up $0.02 | $122.04 | $121.99 | 1,000 |
| 01:32 PM | $122.02 | Down $ -0.19 | $122.08 | $122.00 | 1,400 |
| 01:29 PM | $122.21 | Down $ -0.09 | $122.21 | $122.12 | 200 |
| 01:29 PM | $122.21 | Up $0.00 | $122.21 | $122.12 | 0 |
| 01:29 PM | $122.21 | Up $0.00 | $122.21 | $122.12 | 0 |
| 01:28 PM | $122.30 | Down $ -0.01 | $122.30 | $122.25 | 900 |
| 01:25 PM | $122.31 | Down $ -0.07 | $122.47 | $122.29 | 1,500 |
| 01:25 PM | $122.31 | Up $0.00 | $122.47 | $122.29 | 0 |
| 01:25 PM | $122.31 | Up $0.00 | $122.47 | $122.29 | 0 |
| 01:23 PM | $122.38 | Down $ -0.16 | $122.42 | $122.38 | 300 |
| 01:23 PM | $122.38 | Up $0.00 | $122.42 | $122.38 | 0 |
| 01:22 PM | $122.54 | Down $ -0.13 | $122.55 | $122.46 | 800 |
| 01:21 PM | $122.67 | Up $0.24 | $122.83 | $122.45 | 4,200 |
| 01:20 PM | $122.43 | Up $0.10 | $122.43 | $122.42 | 300 |
| 01:17 PM | $122.33 | Down $ -0.15 | $122.42 | $122.33 | 700 |
| 01:17 PM | $122.33 | Up $0.00 | $122.42 | $122.33 | 0 |
| 01:17 PM | $122.33 | Up $0.00 | $122.42 | $122.33 | 0 |
| 01:15 PM | $122.48 | Up $0.06 | $122.50 | $122.41 | 1,800 |
| 01:15 PM | $122.48 | Up $0.00 | $122.50 | $122.41 | 0 |
| 01:14 PM | $122.42 | Up $0.19 | $122.42 | $122.19 | 1,200 |
| 01:12 PM | $122.23 | Up $0.05 | $122.23 | $122.23 | 200 |
| 01:12 PM | $122.23 | Up $0.00 | $122.23 | $122.23 | 0 |
| 01:10 PM | $122.18 | Down $ -0.02 | $122.18 | $122.06 | 1,200 |
| 01:10 PM | $122.18 | Up $0.00 | $122.18 | $122.06 | 0 |
| 01:09 PM | $122.20 | Up $0.00 | $122.20 | $122.09 | 1,200 |
| 01:08 PM | $122.20 | Down $ -0.27 | $122.37 | $122.19 | 1,100 |
| 01:07 PM | $122.47 | Down $0.00 | $122.47 | $122.47 | 100 |
| 01:05 PM | $122.47 | Down $ -0.18 | $122.64 | $122.47 | 1,500 |
| 01:05 PM | $122.47 | Up $0.00 | $122.64 | $122.47 | 0 |
| 01:04 PM | $122.65 | Down $ -0.10 | $122.65 | $122.65 | 200 |
| 01:03 PM | $122.75 | Up $0.06 | $122.75 | $122.70 | 1,200 |
| 01:02 PM | $122.69 | Up $0.08 | $122.69 | $122.55 | 800 |
| 01:01 PM | $122.61 | Down $ -0.09 | $122.65 | $122.60 | 600 |
| 01:00 PM | $122.70 | Down $ -0.06 | $122.75 | $122.70 | 400 |
| 12:59 PM | $122.76 | Up $0.08 | $122.76 | $122.76 | 100 |
| 12:58 PM | $122.68 | Up $0.18 | $122.68 | $122.51 | 500 |
| 12:57 PM | $122.50 | Down $ -0.03 | $122.50 | $122.50 | 100 |
| 12:56 PM | $122.53 | Up $0.02 | $122.53 | $122.40 | 1,300 |
| 12:55 PM | $122.51 | Up $0.00 | $122.51 | $122.51 | 100 |
| 12:54 PM | $122.51 | Down $ -0.29 | $122.79 | $122.48 | 4,200 |
| 12:53 PM | $122.80 | Down $ -0.28 | $122.97 | $122.80 | 1,600 |
| 12:52 PM | $123.08 | Up $0.20 | $123.08 | $122.95 | 1,100 |
| 12:51 PM | $122.88 | Up $0.03 | $122.88 | $122.88 | 100 |
| 12:49 PM | $122.85 | Down $ -0.39 | $123.18 | $122.85 | 1,500 |
| 12:49 PM | $122.85 | Up $0.00 | $123.18 | $122.85 | 0 |
| 12:48 PM | $123.24 | Down $ -0.07 | $123.25 | $123.24 | 600 |
| 12:47 PM | $123.31 | Up $0.14 | $123.42 | $123.25 | 600 |
| 12:46 PM | $123.17 | Down $ -0.08 | $123.17 | $123.13 | 800 |
| 12:45 PM | $123.25 | Down $ -0.07 | $123.25 | $123.19 | 300 |
| 12:42 PM | $123.32 | Down $ -0.06 | $123.32 | $123.30 | 600 |
| 12:42 PM | $123.32 | Up $0.00 | $123.32 | $123.30 | 0 |
| 12:42 PM | $123.32 | Up $0.00 | $123.32 | $123.30 | 0 |
| 12:41 PM | $123.38 | Up $0.01 | $123.38 | $123.37 | 400 |
| 12:40 PM | $123.37 | Up $0.07 | $123.37 | $123.36 | 400 |
| 12:39 PM | $123.30 | Down $ -0.02 | $123.30 | $123.16 | 3,300 |
| 12:38 PM | $123.32 | Down $ -0.05 | $123.32 | $123.32 | 200 |
| 12:37 PM | $123.37 | Up $0.52 | $123.37 | $122.94 | 2,000 |
| 12:36 PM | $122.85 | Up $0.02 | $122.86 | $122.85 | 1,200 |
| 12:34 PM | $122.84 | Up $0.04 | $122.84 | $122.81 | 800 |
| 12:34 PM | $122.84 | Up $0.00 | $122.84 | $122.81 | 0 |
| 12:33 PM | $122.79 | Up $0.17 | $122.79 | $122.68 | 1,200 |
| 12:30 PM | $122.62 | Up $0.12 | $122.62 | $122.55 | 400 |
| 12:30 PM | $122.62 | Up $0.00 | $122.62 | $122.55 | 0 |
| 12:30 PM | $122.62 | Up $0.00 | $122.62 | $122.55 | 0 |
| 12:29 PM | $122.50 | Up $0.13 | $122.52 | $122.39 | 2,300 |
| 12:28 PM | $122.37 | Down $ -0.01 | $122.37 | $122.36 | 200 |
| 12:27 PM | $122.38 | Up $0.27 | $122.38 | $122.13 | 1,500 |
| 12:26 PM | $122.11 | Down $ -0.04 | $122.22 | $122.00 | 3,500 |
| 12:25 PM | $122.15 | Up $0.03 | $122.15 | $122.15 | 100 |
| 12:24 PM | $122.12 | Down $ -0.06 | $122.13 | $122.01 | 1,400 |
| 12:23 PM | $122.18 | Up $0.17 | $122.18 | $122.02 | 900 |
| 12:21 PM | $122.01 | Down $ -0.62 | $122.67 | $122.00 | 3,000 |
| 12:21 PM | $122.01 | Up $0.00 | $122.67 | $122.00 | 0 |
| 12:20 PM | $122.63 | Up $0.02 | $122.66 | $122.56 | 1,500 |
| 12:19 PM | $122.61 | Up $0.04 | $122.61 | $122.61 | 100 |
| 12:18 PM | $122.57 | Up $0.17 | $122.57 | $122.49 | 1,000 |
| 12:17 PM | $122.40 | Down $ -0.13 | $122.64 | $122.35 | 1,800 |
| 12:16 PM | $122.53 | Down $ -0.25 | $122.53 | $122.53 | 100 |
| 12:15 PM | $122.78 | Down $ -0.40 | $123.01 | $122.78 | 700 |
| 12:14 PM | $123.18 | Down $ -0.23 | $123.18 | $123.18 | 100 |
| 12:13 PM | $123.41 | Down $ -0.66 | $123.97 | $123.31 | 6,000 |
| 12:11 PM | $124.07 | Down $ -0.11 | $124.13 | $124.07 | 200 |
| 12:11 PM | $124.07 | Up $0.00 | $124.13 | $124.07 | 0 |
| 12:10 PM | $124.18 | Up $0.08 | $124.18 | $124.18 | 100 |
| 12:09 PM | $124.10 | Down $ -0.09 | $124.23 | $124.10 | 800 |
| 12:08 PM | $124.19 | Up $0.00 | $124.19 | $123.97 | 1,100 |
| 12:07 PM | $124.19 | Down $ -0.13 | $124.26 | $124.19 | 600 |
| 12:06 PM | $124.32 | Down $ -0.16 | $124.50 | $124.28 | 2,200 |
| 12:05 PM | $124.47 | Down $ -0.02 | $124.47 | $124.46 | 1,100 |
| 12:04 PM | $124.49 | Up $0.34 | $124.49 | $124.15 | 3,200 |
| 12:03 PM | $124.15 | Down $ -0.16 | $124.15 | $124.15 | 100 |
| 12:02 PM | $124.31 | Up $0.20 | $124.31 | $123.95 | 2,400 |
| 12:01 PM | $124.11 | Up $0.01 | $124.11 | $124.11 | 100 |
| 12:00 PM | $124.10 | Up $0.07 | $124.10 | $123.95 | 3,300 |
| 11:59 AM | $124.03 | Down $ -0.10 | $124.11 | $123.89 | 3,300 |
| 11:58 AM | $124.13 | Up $0.07 | $124.13 | $124.13 | 100 |
| 11:57 AM | $124.06 | Down $ -0.08 | $124.20 | $124.00 | 900 |
| 11:56 AM | $124.14 | Up $0.16 | $124.14 | $123.99 | 2,000 |
| 11:54 AM | $123.98 | Down $ -0.06 | $123.98 | $123.90 | 900 |
| 11:54 AM | $123.98 | Up $0.00 | $123.98 | $123.90 | 0 |
| 11:53 AM | $124.04 | Up $0.17 | $124.04 | $123.96 | 400 |
| 11:52 AM | $123.87 | Up $0.05 | $123.87 | $123.75 | 1,900 |
| 11:51 AM | $123.82 | Up $0.02 | $123.82 | $123.81 | 1,500 |
| 11:50 AM | $123.80 | Up $0.07 | $123.80 | $123.71 | 2,600 |
| 11:49 AM | $123.73 | Down $ -0.23 | $123.86 | $123.72 | 2,300 |
| 11:48 AM | $123.96 | Up $0.22 | $123.96 | $123.71 | 2,900 |
| 11:47 AM | $123.74 | Down $ -0.07 | $123.85 | $123.72 | 400 |
| 11:46 AM | $123.81 | Down $ -0.27 | $124.03 | $123.81 | 1,300 |
| 11:45 AM | $124.08 | Down $0.00 | $124.19 | $124.06 | 7,200 |
| 11:44 AM | $124.09 | Down $ -0.32 | $124.30 | $124.04 | 3,200 |
| 11:43 AM | $124.40 | Up $0.29 | $124.40 | $124.07 | 10,700 |
| 11:41 AM | $124.11 | Down $ -0.05 | $124.22 | $124.11 | 200 |
| 11:41 AM | $124.11 | Up $0.00 | $124.22 | $124.11 | 0 |
| 11:39 AM | $124.16 | Down $ -0.09 | $124.28 | $124.16 | 300 |
| 11:39 AM | $124.16 | Up $0.00 | $124.28 | $124.16 | 0 |
| 11:38 AM | $124.25 | Up $0.04 | $124.25 | $124.20 | 1,300 |
| 11:37 AM | $124.21 | Up $0.00 | $124.21 | $124.07 | 2,500 |
| 11:36 AM | $124.21 | Up $0.20 | $124.21 | $124.06 | 1,000 |
| 11:34 AM | $124.01 | Down $ -0.03 | $124.10 | $123.96 | 2,000 |
| 11:34 AM | $124.01 | Up $0.00 | $124.10 | $123.96 | 0 |
| 11:33 AM | $124.04 | Down $ -0.09 | $124.05 | $123.97 | 1,100 |
| 11:32 AM | $124.13 | Up $0.12 | $124.13 | $123.66 | 2,500 |
| 11:30 AM | $124.01 | Down $ -0.19 | $124.08 | $124.01 | 600 |
| 11:30 AM | $124.01 | Up $0.00 | $124.08 | $124.01 | 0 |
| 11:29 AM | $124.20 | Up $0.13 | $124.20 | $124.07 | 1,200 |
| 11:28 AM | $124.07 | Up $0.08 | $124.07 | $123.99 | 600 |
| 11:27 AM | $123.99 | Up $0.08 | $123.99 | $123.98 | 300 |
| 11:25 AM | $123.91 | Down $ -0.04 | $124.00 | $123.91 | 2,200 |
| 11:25 AM | $123.91 | Up $0.00 | $124.00 | $123.91 | 0 |
| 11:24 AM | $123.95 | Up $0.72 | $123.95 | $123.24 | 11,000 |
| 11:22 AM | $123.23 | Down $ -0.05 | $123.23 | $123.23 | 100 |
| 11:22 AM | $123.23 | Up $0.00 | $123.23 | $123.23 | 0 |
| 11:21 AM | $123.28 | Down $ -0.18 | $123.44 | $123.28 | 1,000 |
| 11:20 AM | $123.46 | Up $0.31 | $123.46 | $123.13 | 2,100 |
| 11:19 AM | $123.15 | Up $0.11 | $123.15 | $123.11 | 500 |
| 11:18 AM | $123.04 | Down $ -0.06 | $123.04 | $122.94 | 1,900 |
| 11:17 AM | $123.10 | Down $ -0.09 | $123.17 | $123.10 | 700 |
| 11:16 AM | $123.19 | Up $0.02 | $123.20 | $123.05 | 1,600 |
| 11:15 AM | $123.18 | Up $0.00 | $123.22 | $123.18 | 500 |
| 11:14 AM | $123.17 | Up $0.39 | $123.19 | $122.85 | 4,500 |
| 11:13 AM | $122.78 | Up $0.14 | $122.78 | $122.61 | 1,400 |
| 11:12 AM | $122.64 | Up $0.12 | $122.65 | $122.50 | 1,200 |
| 11:11 AM | $122.52 | Up $0.24 | $122.52 | $122.37 | 600 |
| 11:10 AM | $122.28 | Down $ -0.14 | $122.34 | $122.15 | 1,000 |
| 11:09 AM | $122.42 | Down $ -0.02 | $122.56 | $122.40 | 1,000 |
| 11:08 AM | $122.44 | Up $0.28 | $122.44 | $122.17 | 1,200 |
| 11:07 AM | $122.16 | Down $ -0.05 | $122.28 | $122.05 | 2,500 |
| 11:06 AM | $122.21 | Down $ -0.05 | $122.21 | $122.07 | 2,000 |
| 11:04 AM | $122.26 | Down $ -0.14 | $122.27 | $122.26 | 300 |
| 11:04 AM | $122.26 | Up $0.00 | $122.27 | $122.26 | 0 |
| 11:03 AM | $122.40 | Up $0.07 | $122.42 | $122.22 | 500 |
| 11:02 AM | $122.33 | Down $ -0.25 | $122.60 | $122.33 | 900 |
| 11:01 AM | $122.58 | Up $0.34 | $122.58 | $122.11 | 3,200 |
| 11:00 AM | $122.24 | Down $ -0.44 | $122.59 | $122.23 | 1,000 |
| 10:59 AM | $122.68 | Up $0.02 | $122.69 | $122.65 | 1,000 |
| 10:58 AM | $122.66 | Up $0.04 | $122.66 | $122.46 | 1,700 |
| 10:57 AM | $122.62 | Down $ -0.13 | $122.63 | $122.62 | 400 |
| 10:56 AM | $122.75 | Down $ -0.23 | $122.87 | $122.75 | 1,500 |
| 10:54 AM | $122.98 | Down $ -0.18 | $123.19 | $122.90 | 1,300 |
| 10:54 AM | $122.98 | Up $0.00 | $123.19 | $122.90 | 0 |
| 10:52 AM | $123.16 | Down $ -0.08 | $123.16 | $122.98 | 1,400 |
| 10:52 AM | $123.16 | Up $0.00 | $123.16 | $122.98 | 0 |
| 10:51 AM | $123.24 | Down $ -0.24 | $123.42 | $123.21 | 1,100 |
| 10:50 AM | $123.48 | Up $0.29 | $123.48 | $123.27 | 700 |
| 10:49 AM | $123.19 | Up $0.01 | $123.38 | $123.19 | 1,000 |
| 10:48 AM | $123.18 | Up $0.20 | $123.18 | $123.04 | 800 |
| 10:47 AM | $122.98 | Down $ -0.02 | $123.03 | $122.82 | 1,600 |
| 10:46 AM | $123.00 | Up $0.43 | $123.00 | $122.77 | 1,600 |
| 10:45 AM | $122.57 | Down $ -0.08 | $122.58 | $122.57 | 300 |
| 10:44 AM | $122.65 | Down $ -0.35 | $122.78 | $122.65 | 1,200 |
| 10:43 AM | $123.00 | Down $ -0.31 | $123.26 | $122.84 | 1,100 |
| 10:42 AM | $123.31 | Down $ -0.09 | $123.32 | $123.08 | 2,000 |
| 10:41 AM | $123.40 | Down $ -0.13 | $123.60 | $123.32 | 1,800 |
| 10:40 AM | $123.53 | Up $0.12 | $123.59 | $123.29 | 600 |
| 10:39 AM | $123.41 | Down $ -0.22 | $123.60 | $123.29 | 2,200 |
| 10:38 AM | $123.63 | Up $0.05 | $123.71 | $123.53 | 3,700 |
| 10:37 AM | $123.58 | Up $0.15 | $123.58 | $123.28 | 1,800 |
| 10:36 AM | $123.43 | Down $ -0.02 | $123.57 | $123.32 | 600 |
| 10:35 AM | $123.45 | Down $ -0.50 | $123.84 | $123.37 | 3,600 |
| 10:34 AM | $123.95 | Up $0.19 | $123.95 | $123.75 | 700 |
| 10:33 AM | $123.76 | Down $ -0.10 | $123.76 | $123.52 | 2,400 |
| 10:32 AM | $123.86 | Up $0.69 | $123.86 | $123.17 | 3,700 |
| 10:31 AM | $123.17 | Up $0.41 | $123.17 | $122.56 | 1,700 |
| 10:30 AM | $122.76 | Up $0.01 | $123.03 | $122.66 | 5,700 |
| 10:29 AM | $122.75 | Up $0.11 | $122.75 | $122.63 | 1,000 |
| 10:28 AM | $122.64 | Up $0.19 | $122.64 | $122.64 | 100 |
| 10:27 AM | $122.45 | Down $ -0.13 | $122.53 | $122.39 | 800 |
| 10:26 AM | $122.58 | Up $0.41 | $122.81 | $122.33 | 4,500 |
| 10:25 AM | $122.17 | Up $0.06 | $122.24 | $122.12 | 1,400 |
| 10:24 AM | $122.11 | Up $0.12 | $122.24 | $121.99 | 5,000 |
| 10:23 AM | $121.99 | Up $0.31 | $121.99 | $121.89 | 900 |
| 10:22 AM | $121.68 | Up $0.18 | $121.72 | $121.48 | 1,500 |
| 10:21 AM | $121.50 | Down $ -0.14 | $121.68 | $121.39 | 2,000 |
| 10:20 AM | $121.64 | Up $0.41 | $121.65 | $121.30 | 4,000 |
| 10:19 AM | $121.23 | Up $0.14 | $121.23 | $121.00 | 1,800 |
| 10:18 AM | $121.10 | Down $ -0.22 | $121.30 | $121.00 | 3,200 |
| 10:17 AM | $121.31 | Down $ -0.19 | $121.50 | $121.31 | 1,300 |
| 10:16 AM | $121.50 | Up $0.38 | $121.50 | $121.13 | 3,400 |
| 10:15 AM | $121.12 | Down $ -0.04 | $121.15 | $121.01 | 2,700 |
| 10:14 AM | $121.16 | Up $0.21 | $121.16 | $120.97 | 2,300 |
| 10:13 AM | $120.95 | Up $0.13 | $120.95 | $120.80 | 1,100 |
| 10:12 AM | $120.82 | Up $0.03 | $120.95 | $120.82 | 1,000 |
| 10:11 AM | $120.79 | Down $ -0.12 | $120.79 | $120.31 | 4,000 |
| 10:10 AM | $120.91 | Down $ -0.32 | $121.10 | $120.88 | 800 |
| 10:09 AM | $121.23 | Down $ -0.32 | $121.67 | $121.16 | 2,700 |
| 10:08 AM | $121.55 | Down $ -0.14 | $121.70 | $121.54 | 1,900 |
| 10:07 AM | $121.69 | Down $ -0.01 | $122.05 | $121.59 | 14,500 |
| 10:06 AM | $121.70 | Up $0.38 | $121.70 | $121.65 | 300 |
| 10:05 AM | $121.32 | Up $0.35 | $121.41 | $121.12 | 1,800 |
| 10:04 AM | $120.97 | Up $0.41 | $120.97 | $120.59 | 5,300 |
| 10:03 AM | $120.56 | Down $ -0.08 | $120.56 | $120.56 | 500 |
| 10:02 AM | $120.64 | Down $ -0.16 | $121.03 | $120.64 | 2,300 |
| 10:01 AM | $120.80 | Up $0.12 | $121.11 | $120.70 | 4,700 |
| 10:00 AM | $120.68 | Down $ -0.22 | $120.77 | $120.68 | 1,000 |
| 09:59 AM | $120.90 | Down $ -0.01 | $121.00 | $120.59 | 4,100 |
| 09:58 AM | $120.91 | Down $ -0.09 | $121.04 | $120.78 | 4,500 |
| 09:57 AM | $121.00 | Down $ -0.30 | $121.27 | $121.00 | 1,100 |
| 09:56 AM | $121.30 | Down $ -0.11 | $121.30 | $121.18 | 900 |
| 09:55 AM | $121.41 | Down $ -0.12 | $121.41 | $121.07 | 2,000 |
| 09:54 AM | $121.53 | Down $ -0.09 | $121.66 | $121.46 | 1,000 |
| 09:53 AM | $121.62 | Down $ -0.29 | $121.95 | $121.62 | 1,900 |
| 09:52 AM | $121.91 | Up $0.15 | $122.04 | $121.63 | 2,100 |
| 09:51 AM | $121.76 | Down $ -0.11 | $121.99 | $121.67 | 1,400 |
| 09:50 AM | $121.87 | Up $0.06 | $122.00 | $121.28 | 3,500 |
| 09:49 AM | $121.81 | Down $ -0.87 | $122.68 | $121.81 | 2,400 |
| 09:48 AM | $122.68 | Down $ -0.44 | $123.25 | $122.68 | 1,700 |
| 09:47 AM | $123.12 | Up $0.35 | $123.16 | $122.75 | 9,800 |
| 09:46 AM | $122.77 | Up $0.45 | $122.77 | $122.30 | 2,300 |
| 09:45 AM | $122.32 | Up $0.80 | $122.46 | $121.53 | 13,400 |
| 09:44 AM | $121.52 | Down $ -0.80 | $122.31 | $121.51 | 10,600 |
| 09:43 AM | $122.32 | Up $0.06 | $122.50 | $122.06 | 6,600 |
| 09:42 AM | $122.26 | Up $0.42 | $122.26 | $121.59 | 2,300 |
| 09:41 AM | $121.84 | Up $0.34 | $121.98 | $121.62 | 1,500 |
| 09:40 AM | $121.50 | Down $ -0.19 | $122.00 | $120.96 | 5,700 |
| 09:39 AM | $121.69 | Down $ -0.14 | $122.00 | $121.11 | 3,600 |
| 09:38 AM | $121.83 | Up $0.33 | $122.00 | $121.46 | 4,300 |
| 09:37 AM | $121.50 | Up $0.24 | $121.50 | $120.78 | 3,200 |
| 09:36 AM | $121.26 | Up $0.25 | $121.50 | $120.64 | 4,500 |
| 09:35 AM | $121.01 | Up $0.20 | $121.61 | $120.30 | 4,400 |
| 09:34 AM | $120.81 | Up $0.42 | $120.82 | $119.33 | 9,400 |
| 09:33 AM | $120.39 | Down $ -0.21 | $120.59 | $119.79 | 6,100 |
| 09:32 AM | $120.60 | Down $ -1.60 | $122.72 | $120.60 | 5,300 |
| 09:31 AM | $122.20 | Up $14.81 | $122.20 | $118.00 | 20,800 |
| Previous close | $107.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | $122.20 | $123.96 | $124.50 | $120.69 | 498,100 |
| 12/11/2026 | $107.39 | $108.16 | $108.74 | $107.34 | 317,600 |
| 11/11/2026 | $107.58 | $108.10 | $108.12 | $107.35 | 236,900 |
| 10/11/2026 | $107.42 | $107.33 | $107.90 | $107.22 | 308,800 |
| 09/11/2026 | $107.57 | $107.93 | $108.72 | $107.50 | 559,800 |
| 06/11/2026 | $105.02 | $105.61 | $105.95 | $104.78 | 253,500 |
| 05/11/2026 | $106.07 | $105.81 | $106.33 | $103.85 | 502,200 |
| 04/11/2026 | $110.15 | $109.74 | $110.63 | $109.09 | 440,100 |
| 03/11/2026 | $108.82 | $106.92 | $108.90 | $106.78 | 536,000 |
| 02/11/2026 | $106.79 | $106.77 | $107.68 | $106.34 | 428,700 |
| 30/10/2026 | $100.93 | $101.66 | $101.93 | $100.63 | 254,900 |
| 29/10/2026 | $101.02 | $100.77 | $101.27 | $100.20 | 285,500 |
| 28/10/2026 | $100.59 | $100.32 | $100.75 | $99.84 | 351,800 |
| 27/10/2026 | $99.30 | $98.60 | $99.43 | $98.56 | 290,400 |
| 26/10/2026 | $99.49 | $99.93 | $100.00 | $99.30 | 315,200 |
| 23/10/2026 | $99.59 | $99.57 | $99.94 | $99.17 | 250,300 |
| 22/10/2026 | $102.14 | $101.14 | $102.32 | $101.14 | 280,500 |
| 21/10/2026 | $98.57 | $97.85 | $98.67 | $97.71 | 197,600 |
| 20/10/2026 | $97.05 | $96.89 | $97.40 | $96.72 | 230,000 |
| 19/10/2026 | $96.88 | $96.34 | $96.99 | $96.11 | 194,900 |
| 16/10/2026 | $97.91 | $97.91 | $97.96 | $97.04 | 215,400 |
| 15/10/2026 | $98.37 | $96.66 | $98.67 | $96.58 | 416,300 |
| 14/10/2026 | $95.55 | $95.05 | $95.61 | $94.98 | 282,900 |
| 13/10/2026 | $96.33 | $96.10 | $96.42 | $95.87 | 407,600 |
| 09/10/2026 | $95.27 | $95.13 | $95.56 | $94.90 | 563,500 |
| 08/10/2026 | $96.42 | $94.87 | $96.44 | $94.65 | 280,700 |
| 07/10/2026 | $95.18 | $93.84 | $95.29 | $93.79 | 342,300 |
| 06/10/2026 | $96.09 | $95.86 | $96.89 | $95.81 | 467,100 |
| 05/10/2026 | $95.33 | $95.55 | $95.55 | $94.87 | 292,700 |
| 02/10/2026 | $96.25 | $96.30 | $96.62 | $96.05 | 206,200 |
Graphs are not available, please refer to the detailed table