Find a quote
TECK RESOURCES LIMITED CL B
62.00 Up 2.39 (3.85 %)
Delayed : 2024/03/28 16:00:01
- Previous close $59.61
- Opening $60.00
- Price Bid $61.82
- Price Ask $61.82
- Size Bid 1
- Size Ask 15
- Today High $62.58
- Today Low $59.55
- 52 Weeks High $66.04
- 52 Weeks Low $47.47
- Volume 1,989,528
Fundamentals
- P/E Ratio : 13.36
- Earnings/Share : 2.17
- Dividends/Share : $0.13
- Current Div. Yield : 0.81
- Market Cap (M) : 32,127.35
- Shares Out (M) : 518.16
- Exchange : XTSE
- Ex Dividend Date : 2024/03/14
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $62.00 | Up $0.00 | $62.00 | $61.99 | 275,700 |
03:59 PM | $62.00 | Down $ -0.03 | $62.05 | $61.99 | 17,100 |
03:58 PM | $62.03 | Down $ -0.04 | $62.08 | $62.02 | 14,500 |
03:57 PM | $62.07 | Up $0.08 | $62.07 | $61.99 | 7,800 |
03:56 PM | $61.99 | Up $0.00 | $62.00 | $61.95 | 5,900 |
03:55 PM | $61.99 | Down $0.00 | $62.02 | $61.99 | 8,000 |
03:54 PM | $62.00 | Up $0.03 | $62.03 | $61.96 | 12,400 |
03:53 PM | $61.96 | Down $ -0.03 | $62.00 | $61.95 | 5,200 |
03:52 PM | $61.99 | Down $0.00 | $62.04 | $61.99 | 8,000 |
03:51 PM | $62.00 | Up $0.04 | $62.00 | $61.93 | 12,300 |
03:50 PM | $61.95 | Down $ -0.11 | $62.05 | $61.94 | 12,500 |
03:49 PM | $62.07 | Up $0.04 | $62.07 | $62.00 | 11,400 |
03:48 PM | $62.02 | Down $ -0.04 | $62.07 | $62.02 | 4,700 |
03:47 PM | $62.06 | Down $ -0.01 | $62.10 | $62.06 | 5,200 |
03:46 PM | $62.07 | Down $ -0.10 | $62.15 | $62.07 | 5,200 |
03:45 PM | $62.17 | Up $0.02 | $62.19 | $62.16 | 3,500 |
03:44 PM | $62.15 | Up $0.00 | $62.17 | $62.14 | 5,300 |
03:43 PM | $62.15 | Down $ -0.03 | $62.15 | $62.14 | 1,200 |
03:42 PM | $62.18 | Down $ -0.01 | $62.20 | $62.12 | 38,200 |
03:41 PM | $62.19 | Down $ -0.03 | $62.22 | $62.18 | 4,200 |
03:40 PM | $62.22 | Up $0.02 | $62.22 | $62.20 | 4,300 |
03:39 PM | $62.21 | Down $ -0.02 | $62.23 | $62.20 | 3,200 |
03:38 PM | $62.22 | Up $0.01 | $62.23 | $62.21 | 2,000 |
03:37 PM | $62.21 | Up $0.04 | $62.21 | $62.19 | 1,500 |
03:36 PM | $62.17 | Up $0.03 | $62.17 | $62.15 | 2,900 |
03:35 PM | $62.14 | Down $ -0.05 | $62.16 | $62.14 | 2,300 |
03:34 PM | $62.19 | Down $ -0.03 | $62.22 | $62.19 | 3,000 |
03:33 PM | $62.22 | Down $ -0.04 | $62.28 | $62.21 | 2,600 |
03:32 PM | $62.26 | Up $0.01 | $62.26 | $62.24 | 4,300 |
03:31 PM | $62.25 | Down $ -0.04 | $62.28 | $62.24 | 1,700 |
03:30 PM | $62.29 | Up $0.03 | $62.29 | $62.23 | 3,500 |
03:29 PM | $62.26 | Up $0.01 | $62.26 | $62.23 | 700 |
03:28 PM | $62.25 | Down $ -0.06 | $62.29 | $62.25 | 1,600 |
03:27 PM | $62.31 | Down $ -0.01 | $62.34 | $62.31 | 3,900 |
03:26 PM | $62.32 | Up $0.06 | $62.33 | $62.27 | 3,400 |
03:25 PM | $62.26 | Up $0.02 | $62.27 | $62.24 | 8,100 |
03:24 PM | $62.24 | Up $0.04 | $62.24 | $62.21 | 3,000 |
03:23 PM | $62.20 | Down $ -0.01 | $62.20 | $62.18 | 1,800 |
03:22 PM | $62.21 | Up $0.00 | $62.21 | $62.19 | 1,700 |
03:21 PM | $62.21 | Down $ -0.02 | $62.23 | $62.20 | 1,700 |
03:20 PM | $62.23 | Up $0.03 | $62.23 | $62.21 | 1,300 |
03:19 PM | $62.20 | Up $0.00 | $62.21 | $62.20 | 500 |
03:18 PM | $62.20 | Up $0.02 | $62.21 | $62.18 | 3,500 |
03:17 PM | $62.18 | Down $ -0.01 | $62.22 | $62.18 | 2,200 |
03:16 PM | $62.19 | Down $ -0.03 | $62.22 | $62.17 | 2,800 |
03:15 PM | $62.22 | Up $0.04 | $62.22 | $62.18 | 1,700 |
03:13 PM | $62.18 | Down $ -0.02 | $62.23 | $62.18 | 1,600 |
03:13 PM | $62.18 | Up $0.00 | $62.23 | $62.18 | 0 |
03:12 PM | $62.20 | Up $0.01 | $62.23 | $62.20 | 1,200 |
03:11 PM | $62.19 | Up $0.04 | $62.21 | $62.15 | 2,400 |
03:10 PM | $62.15 | Up $0.02 | $62.15 | $62.14 | 2,800 |
03:09 PM | $62.13 | Up $0.07 | $62.17 | $62.07 | 7,500 |
03:08 PM | $62.06 | Down $ -0.03 | $62.07 | $62.04 | 1,400 |
03:07 PM | $62.09 | Down $ -0.02 | $62.10 | $62.07 | 1,600 |
03:06 PM | $62.11 | Up $0.01 | $62.12 | $62.11 | 800 |
03:05 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 100 |
03:04 PM | $62.10 | Up $0.02 | $62.10 | $62.09 | 500 |
03:03 PM | $62.08 | Down $ -0.02 | $62.10 | $62.08 | 600 |
03:02 PM | $62.10 | Up $0.03 | $62.12 | $62.08 | 1,000 |
03:01 PM | $62.07 | Up $0.03 | $62.07 | $62.03 | 600 |
03:00 PM | $62.04 | Down $ -0.06 | $62.06 | $62.04 | 700 |
02:59 PM | $62.10 | Up $0.00 | $62.10 | $62.09 | 200 |
02:58 PM | $62.10 | Up $0.01 | $62.12 | $62.10 | 300 |
02:57 PM | $62.09 | Down $ -0.02 | $62.10 | $62.09 | 300 |
02:56 PM | $62.11 | Up $0.03 | $62.11 | $62.08 | 400 |
02:55 PM | $62.08 | Up $0.03 | $62.08 | $62.08 | 400 |
02:53 PM | $62.05 | Down $ -0.07 | $62.07 | $62.04 | 1,900 |
02:53 PM | $62.05 | Up $0.00 | $62.07 | $62.04 | 0 |
02:52 PM | $62.12 | Up $0.01 | $62.12 | $62.11 | 600 |
02:51 PM | $62.11 | Up $0.06 | $62.11 | $62.07 | 2,100 |
02:49 PM | $62.05 | Up $0.01 | $62.07 | $62.04 | 2,100 |
02:49 PM | $62.05 | Up $0.00 | $62.07 | $62.04 | 0 |
02:48 PM | $62.04 | Up $0.02 | $62.04 | $62.02 | 600 |
02:47 PM | $62.02 | Down $ -0.02 | $62.02 | $62.02 | 100 |
02:46 PM | $62.04 | Up $0.02 | $62.04 | $61.99 | 2,200 |
02:45 PM | $62.02 | Up $0.00 | $62.02 | $62.02 | 400 |
02:44 PM | $62.02 | Down $ -0.04 | $62.03 | $62.02 | 300 |
02:43 PM | $62.06 | Down $ -0.02 | $62.06 | $62.05 | 400 |
02:42 PM | $62.08 | Up $0.00 | $62.10 | $62.08 | 900 |
02:41 PM | $62.08 | Up $0.00 | $62.08 | $62.07 | 700 |
02:40 PM | $62.08 | Up $0.00 | $62.08 | $62.08 | 400 |
02:39 PM | $62.08 | Up $0.02 | $62.08 | $62.07 | 1,500 |
02:38 PM | $62.06 | Down $ -0.04 | $62.08 | $62.06 | 300 |
02:37 PM | $62.10 | Down $ -0.01 | $62.12 | $62.10 | 800 |
02:36 PM | $62.11 | Up $0.02 | $62.17 | $62.09 | 9,200 |
02:35 PM | $62.09 | Down $ -0.01 | $62.09 | $62.07 | 800 |
02:34 PM | $62.10 | Down $ -0.04 | $62.14 | $62.10 | 500 |
02:33 PM | $62.14 | Up $0.03 | $62.14 | $62.06 | 3,300 |
02:32 PM | $62.11 | Up $0.05 | $62.15 | $62.08 | 8,600 |
02:31 PM | $62.06 | Up $0.04 | $62.06 | $62.01 | 1,000 |
02:30 PM | $62.02 | Up $0.02 | $62.03 | $62.01 | 2,400 |
02:29 PM | $62.00 | Up $0.04 | $62.00 | $61.97 | 10,100 |
02:28 PM | $61.96 | Down $ -0.02 | $61.97 | $61.95 | 1,900 |
02:27 PM | $61.98 | Up $0.02 | $61.98 | $61.96 | 800 |
02:26 PM | $61.96 | Up $0.01 | $61.96 | $61.94 | 2,200 |
02:25 PM | $61.95 | Up $0.08 | $61.95 | $61.83 | 11,100 |
02:24 PM | $61.87 | Down $ -0.04 | $61.93 | $61.87 | 900 |
02:23 PM | $61.91 | Up $0.04 | $61.91 | $61.88 | 1,500 |
02:22 PM | $61.87 | Down $ -0.04 | $61.90 | $61.87 | 600 |
02:21 PM | $61.91 | Up $0.01 | $61.91 | $61.89 | 3,300 |
02:20 PM | $61.90 | Up $0.05 | $61.91 | $61.85 | 1,600 |
02:19 PM | $61.85 | Down $ -0.03 | $61.89 | $61.85 | 2,900 |
02:18 PM | $61.88 | Up $0.04 | $61.89 | $61.84 | 2,000 |
02:17 PM | $61.84 | Up $0.02 | $61.84 | $61.78 | 2,300 |
02:16 PM | $61.82 | Down $ -0.03 | $61.85 | $61.82 | 900 |
02:15 PM | $61.85 | Up $0.10 | $61.85 | $61.74 | 1,700 |
02:14 PM | $61.75 | Down $ -0.10 | $61.86 | $61.75 | 3,000 |
02:13 PM | $61.85 | Down $ -0.03 | $61.86 | $61.85 | 300 |
02:12 PM | $61.88 | Up $0.04 | $61.88 | $61.84 | 1,600 |
02:11 PM | $61.84 | Down $ -0.06 | $61.90 | $61.84 | 800 |
02:10 PM | $61.90 | Down $ -0.09 | $61.99 | $61.90 | 3,000 |
02:09 PM | $61.99 | Down $ -0.01 | $62.00 | $61.99 | 600 |
02:08 PM | $62.00 | Up $0.05 | $62.00 | $61.95 | 3,600 |
02:06 PM | $61.95 | Up $0.00 | $61.97 | $61.95 | 900 |
02:06 PM | $61.95 | Up $0.00 | $61.97 | $61.95 | 0 |
02:05 PM | $61.95 | Down $ -0.01 | $61.96 | $61.95 | 700 |
02:04 PM | $61.96 | Up $0.05 | $61.96 | $61.92 | 2,700 |
02:03 PM | $61.91 | Down $ -0.04 | $61.91 | $61.91 | 400 |
02:02 PM | $61.95 | Up $0.01 | $61.96 | $61.95 | 1,900 |
02:01 PM | $61.94 | Down $ -0.02 | $61.94 | $61.94 | 100 |
02:00 PM | $61.96 | Down $ -0.10 | $62.02 | $61.93 | 7,000 |
01:59 PM | $62.06 | Down $ -0.03 | $62.10 | $62.06 | 1,000 |
01:58 PM | $62.09 | Up $0.02 | $62.10 | $62.08 | 5,800 |
01:57 PM | $62.07 | Up $0.03 | $62.07 | $62.03 | 1,200 |
01:56 PM | $62.04 | Down $ -0.01 | $62.08 | $62.04 | 1,100 |
01:55 PM | $62.05 | Up $0.06 | $62.06 | $62.01 | 3,100 |
01:54 PM | $61.99 | Up $0.03 | $62.02 | $61.95 | 7,100 |
01:53 PM | $61.96 | Down $ -0.03 | $61.99 | $61.96 | 4,600 |
01:52 PM | $61.99 | Down $ -0.01 | $61.99 | $61.99 | 900 |
01:51 PM | $62.00 | Down $ -0.01 | $62.01 | $62.00 | 1,000 |
01:50 PM | $62.01 | Up $0.02 | $62.02 | $62.00 | 1,900 |
01:49 PM | $61.99 | Down $ -0.01 | $62.00 | $61.99 | 2,500 |
01:48 PM | $62.00 | Down $ -0.02 | $62.04 | $61.98 | 2,700 |
01:47 PM | $62.02 | Down $ -0.01 | $62.05 | $61.99 | 2,400 |
01:46 PM | $62.03 | Up $0.02 | $62.05 | $62.02 | 2,400 |
01:45 PM | $62.01 | Up $0.01 | $62.01 | $61.98 | 1,700 |
01:44 PM | $62.00 | Up $0.04 | $62.00 | $61.97 | 2,700 |
01:43 PM | $61.96 | Down $ -0.01 | $61.99 | $61.95 | 1,500 |
01:42 PM | $61.97 | Up $0.02 | $62.03 | $61.93 | 40,500 |
01:41 PM | $61.95 | Up $0.04 | $61.98 | $61.92 | 3,900 |
01:40 PM | $61.91 | Up $0.05 | $61.93 | $61.87 | 5,000 |
01:39 PM | $61.86 | Down $ -0.03 | $61.88 | $61.84 | 4,100 |
01:38 PM | $61.89 | Up $0.06 | $61.93 | $61.85 | 8,000 |
01:37 PM | $61.83 | Down $ -0.02 | $61.85 | $61.83 | 2,800 |
01:36 PM | $61.85 | Up $0.07 | $61.86 | $61.79 | 4,700 |
01:35 PM | $61.78 | Down $ -0.08 | $61.85 | $61.75 | 6,300 |
01:34 PM | $61.86 | Down $ -0.06 | $61.90 | $61.86 | 1,800 |
01:33 PM | $61.92 | Up $0.01 | $61.92 | $61.90 | 2,400 |
01:32 PM | $61.91 | Up $0.04 | $61.91 | $61.88 | 5,900 |
01:31 PM | $61.87 | Up $0.02 | $61.88 | $61.86 | 2,300 |
01:30 PM | $61.85 | Down $ -0.02 | $61.86 | $61.85 | 700 |
01:29 PM | $61.87 | Down $ -0.01 | $61.87 | $61.83 | 3,600 |
01:28 PM | $61.88 | Up $0.02 | $61.91 | $61.88 | 3,400 |
01:27 PM | $61.86 | Down $ -0.05 | $61.86 | $61.85 | 1,000 |
01:26 PM | $61.91 | Up $0.02 | $61.93 | $61.90 | 4,100 |
01:25 PM | $61.89 | Up $0.02 | $61.90 | $61.86 | 2,500 |
01:24 PM | $61.87 | Up $0.00 | $61.87 | $61.82 | 2,300 |
01:23 PM | $61.87 | Up $0.04 | $61.87 | $61.85 | 2,100 |
01:22 PM | $61.83 | Up $0.03 | $61.84 | $61.79 | 3,400 |
01:21 PM | $61.80 | Down $ -0.10 | $61.87 | $61.77 | 4,500 |
01:20 PM | $61.90 | Down $ -0.12 | $62.01 | $61.90 | 3,700 |
01:19 PM | $62.02 | Down $ -0.04 | $62.05 | $62.02 | 2,500 |
01:18 PM | $62.06 | Down $ -0.03 | $62.09 | $62.06 | 1,500 |
01:17 PM | $62.09 | Up $0.10 | $62.09 | $62.01 | 2,500 |
01:16 PM | $61.99 | Up $0.01 | $62.01 | $61.96 | 9,000 |
01:15 PM | $61.98 | Up $0.01 | $61.99 | $61.96 | 3,000 |
01:14 PM | $61.97 | Down $ -0.01 | $61.97 | $61.97 | 100 |
01:13 PM | $61.98 | Up $0.03 | $61.98 | $61.95 | 3,200 |
01:12 PM | $61.95 | Down $ -0.01 | $61.98 | $61.93 | 3,400 |
01:11 PM | $61.96 | Up $0.02 | $61.96 | $61.95 | 1,500 |
01:10 PM | $61.94 | Up $0.03 | $61.94 | $61.91 | 1,700 |
01:09 PM | $61.91 | Up $0.05 | $61.91 | $61.88 | 1,400 |
01:08 PM | $61.86 | Down $ -0.01 | $61.88 | $61.86 | 1,500 |
01:07 PM | $61.87 | Down $ -0.08 | $61.94 | $61.86 | 3,100 |
01:06 PM | $61.95 | Down $ -0.03 | $61.99 | $61.94 | 3,300 |
01:05 PM | $61.98 | Down $ -0.01 | $62.00 | $61.97 | 3,000 |
01:04 PM | $61.99 | Down $ -0.04 | $62.01 | $61.99 | 1,900 |
01:03 PM | $62.03 | Up $0.03 | $62.05 | $62.00 | 5,400 |
01:02 PM | $62.00 | Down $ -0.01 | $62.01 | $62.00 | 800 |
01:01 PM | $62.01 | Down $ -0.02 | $62.02 | $62.01 | 2,200 |
01:00 PM | $62.03 | Up $0.02 | $62.03 | $62.02 | 2,400 |
12:58 PM | $62.01 | Up $0.02 | $62.03 | $62.00 | 1,700 |
12:58 PM | $62.01 | Up $0.00 | $62.03 | $62.00 | 0 |
12:57 PM | $61.99 | Up $0.00 | $62.00 | $61.98 | 3,000 |
12:56 PM | $61.99 | Down $ -0.04 | $62.01 | $61.94 | 3,400 |
12:55 PM | $62.03 | Up $0.03 | $62.03 | $62.02 | 1,000 |
12:54 PM | $62.00 | Down $ -0.05 | $62.05 | $62.00 | 1,500 |
12:53 PM | $62.05 | Up $0.04 | $62.05 | $62.00 | 2,300 |
12:52 PM | $62.01 | Up $0.01 | $62.01 | $62.00 | 800 |
12:51 PM | $62.00 | Down $ -0.09 | $62.01 | $61.97 | 2,400 |
12:50 PM | $62.09 | Down $ -0.03 | $62.14 | $62.09 | 1,700 |
12:49 PM | $62.12 | Up $0.11 | $62.12 | $62.05 | 1,000 |
12:48 PM | $62.01 | Up $0.03 | $62.01 | $62.00 | 900 |
12:47 PM | $61.98 | Up $0.10 | $61.98 | $61.91 | 3,400 |
12:46 PM | $61.88 | Up $0.02 | $61.93 | $61.86 | 3,700 |
12:45 PM | $61.86 | Down $ -0.14 | $61.96 | $61.86 | 2,200 |
12:44 PM | $62.00 | Down $ -0.03 | $62.03 | $62.00 | 1,300 |
12:43 PM | $62.03 | Up $0.03 | $62.04 | $61.99 | 5,200 |
12:42 PM | $62.00 | Down $ -0.01 | $62.04 | $62.00 | 2,900 |
12:41 PM | $62.01 | Up $0.05 | $62.01 | $61.97 | 2,000 |
12:40 PM | $61.96 | Down $ -0.03 | $62.00 | $61.95 | 2,600 |
12:39 PM | $61.99 | Up $0.03 | $61.99 | $61.95 | 4,600 |
12:38 PM | $61.96 | Up $0.05 | $61.96 | $61.89 | 2,500 |
12:37 PM | $61.91 | Down $ -0.04 | $61.95 | $61.91 | 800 |
12:36 PM | $61.95 | Down $ -0.01 | $61.97 | $61.95 | 2,400 |
12:35 PM | $61.96 | Up $0.03 | $61.97 | $61.92 | 1,900 |
12:34 PM | $61.93 | Down $ -0.04 | $61.94 | $61.90 | 3,200 |
12:33 PM | $61.97 | Up $0.06 | $62.00 | $61.92 | 3,400 |
12:32 PM | $61.91 | Up $0.01 | $61.94 | $61.89 | 4,300 |
12:31 PM | $61.90 | Up $0.06 | $61.90 | $61.84 | 4,800 |
12:30 PM | $61.84 | Down $ -0.04 | $61.86 | $61.84 | 1,300 |
12:29 PM | $61.88 | Up $0.02 | $61.91 | $61.88 | 1,300 |
12:28 PM | $61.86 | Down $ -0.07 | $61.95 | $61.86 | 2,900 |
12:27 PM | $61.93 | Up $0.01 | $61.93 | $61.92 | 400 |
12:26 PM | $61.92 | Up $0.10 | $61.92 | $61.84 | 3,400 |
12:25 PM | $61.82 | Down $ -0.07 | $61.91 | $61.82 | 2,400 |
12:24 PM | $61.89 | Up $0.03 | $61.95 | $61.84 | 1,300 |
12:23 PM | $61.86 | Down $ -0.04 | $61.91 | $61.86 | 600 |
12:22 PM | $61.90 | Up $0.04 | $61.90 | $61.82 | 2,000 |
12:21 PM | $61.86 | Up $0.02 | $61.87 | $61.83 | 2,100 |
12:20 PM | $61.84 | Down $ -0.12 | $61.95 | $61.84 | 1,900 |
12:19 PM | $61.96 | Down $ -0.05 | $61.99 | $61.96 | 1,200 |
12:18 PM | $62.01 | Down $ -0.09 | $62.07 | $62.01 | 2,400 |
12:17 PM | $62.10 | Down $ -0.01 | $62.11 | $62.10 | 1,600 |
12:16 PM | $62.11 | Up $0.02 | $62.15 | $62.10 | 1,700 |
12:15 PM | $62.10 | Up $0.03 | $62.12 | $62.08 | 3,000 |
12:14 PM | $62.06 | Up $0.13 | $62.06 | $61.96 | 1,800 |
12:13 PM | $61.93 | Up $0.15 | $61.93 | $61.80 | 2,700 |
12:12 PM | $61.78 | Up $0.02 | $61.79 | $61.75 | 3,000 |
12:11 PM | $61.76 | Up $0.01 | $61.77 | $61.72 | 3,000 |
12:10 PM | $61.75 | Down $ -0.08 | $61.83 | $61.75 | 2,100 |
12:09 PM | $61.83 | Up $0.01 | $61.83 | $61.81 | 1,900 |
12:08 PM | $61.82 | Down $ -0.03 | $61.85 | $61.82 | 3,100 |
12:07 PM | $61.85 | Up $0.01 | $61.87 | $61.80 | 4,000 |
12:06 PM | $61.84 | Down $ -0.07 | $61.87 | $61.84 | 400 |
12:05 PM | $61.91 | Down $ -0.12 | $62.00 | $61.85 | 5,700 |
12:04 PM | $62.03 | Up $0.02 | $62.06 | $62.03 | 1,900 |
12:03 PM | $62.01 | Down $ -0.08 | $62.06 | $61.98 | 2,600 |
12:02 PM | $62.09 | Down $ -0.10 | $62.17 | $62.09 | 4,300 |
12:01 PM | $62.19 | Up $0.12 | $62.21 | $62.03 | 9,100 |
12:00 PM | $62.07 | Down $ -0.13 | $62.20 | $62.07 | 10,900 |
11:59 AM | $62.20 | Down $ -0.05 | $62.27 | $62.20 | 2,100 |
11:58 AM | $62.25 | Down $ -0.01 | $62.31 | $62.22 | 8,000 |
11:57 AM | $62.26 | Up $0.03 | $62.27 | $62.20 | 6,100 |
11:56 AM | $62.23 | Down $ -0.05 | $62.32 | $62.23 | 1,900 |
11:55 AM | $62.28 | Down $ -0.13 | $62.43 | $62.21 | 6,700 |
11:54 AM | $62.41 | Down $ -0.01 | $62.42 | $62.39 | 8,700 |
11:53 AM | $62.42 | Down $ -0.02 | $62.45 | $62.42 | 4,700 |
11:52 AM | $62.44 | Down $ -0.02 | $62.51 | $62.41 | 6,000 |
11:51 AM | $62.46 | Down $ -0.05 | $62.50 | $62.46 | 4,100 |
11:50 AM | $62.51 | Up $0.08 | $62.51 | $62.43 | 3,700 |
11:49 AM | $62.43 | Down $ -0.05 | $62.55 | $62.43 | 7,700 |
11:48 AM | $62.48 | Down $ -0.07 | $62.58 | $62.48 | 6,500 |
11:47 AM | $62.55 | Up $0.03 | $62.55 | $62.52 | 4,100 |
11:46 AM | $62.52 | Up $0.00 | $62.54 | $62.52 | 3,200 |
11:45 AM | $62.52 | Up $0.05 | $62.52 | $62.46 | 13,300 |
11:44 AM | $62.47 | Down $0.00 | $62.49 | $62.42 | 2,700 |
11:43 AM | $62.47 | Up $0.07 | $62.47 | $62.38 | 1,700 |
11:42 AM | $62.40 | Up $0.13 | $62.42 | $62.29 | 5,000 |
11:41 AM | $62.27 | Up $0.03 | $62.30 | $62.22 | 4,600 |
11:40 AM | $62.24 | Up $0.02 | $62.25 | $62.21 | 900 |
11:39 AM | $62.22 | Up $0.00 | $62.26 | $62.20 | 2,600 |
11:38 AM | $62.22 | Up $0.00 | $62.23 | $62.19 | 8,200 |
11:37 AM | $62.22 | Down $ -0.13 | $62.35 | $62.21 | 10,800 |
11:36 AM | $62.35 | Up $0.12 | $62.35 | $62.26 | 2,400 |
11:35 AM | $62.23 | Up $0.02 | $62.24 | $62.18 | 3,900 |
11:34 AM | $62.21 | Up $0.01 | $62.29 | $62.21 | 6,000 |
11:33 AM | $62.20 | Up $0.01 | $62.21 | $62.18 | 8,100 |
11:32 AM | $62.19 | Up $0.01 | $62.21 | $62.09 | 25,200 |
11:31 AM | $62.18 | Up $0.02 | $62.20 | $62.15 | 7,400 |
11:30 AM | $62.16 | Down $ -0.04 | $62.16 | $62.00 | 17,400 |
11:29 AM | $62.20 | Down $ -0.16 | $62.36 | $62.19 | 17,700 |
11:28 AM | $62.36 | Up $0.06 | $62.38 | $62.30 | 9,700 |
11:27 AM | $62.30 | Up $0.04 | $62.30 | $62.27 | 2,200 |
11:26 AM | $62.26 | Down $ -0.03 | $62.31 | $62.25 | 4,400 |
11:25 AM | $62.29 | Down $ -0.06 | $62.32 | $62.28 | 12,000 |
11:24 AM | $62.35 | Up $0.03 | $62.37 | $62.30 | 3,300 |
11:23 AM | $62.32 | Up $0.02 | $62.32 | $62.30 | 3,000 |
11:22 AM | $62.30 | Up $0.01 | $62.38 | $62.26 | 7,400 |
11:21 AM | $62.29 | Up $0.04 | $62.29 | $62.19 | 6,000 |
11:20 AM | $62.25 | Up $0.05 | $62.29 | $62.20 | 8,200 |
11:19 AM | $62.20 | Up $0.02 | $62.22 | $62.18 | 2,000 |
11:18 AM | $62.19 | Up $0.11 | $62.20 | $62.09 | 10,100 |
11:17 AM | $62.08 | Up $0.05 | $62.09 | $62.04 | 4,700 |
11:16 AM | $62.04 | Down $ -0.03 | $62.09 | $61.92 | 15,200 |
11:15 AM | $62.06 | Down $ -0.09 | $62.15 | $61.99 | 39,800 |
11:14 AM | $62.15 | Up $0.09 | $62.15 | $62.07 | 13,200 |
11:13 AM | $62.06 | Up $0.18 | $62.06 | $61.90 | 35,900 |
11:12 AM | $61.89 | Up $0.18 | $61.90 | $61.72 | 10,200 |
11:11 AM | $61.71 | Up $0.07 | $61.75 | $61.62 | 10,100 |
11:10 AM | $61.63 | Up $0.10 | $61.69 | $61.50 | 10,500 |
11:09 AM | $61.53 | Down $ -0.06 | $61.61 | $61.50 | 5,900 |
11:08 AM | $61.59 | Down $ -0.01 | $61.61 | $61.55 | 10,500 |
11:07 AM | $61.60 | Up $0.00 | $61.62 | $61.57 | 13,200 |
11:06 AM | $61.60 | Up $0.00 | $61.65 | $61.58 | 11,600 |
11:05 AM | $61.60 | Down $ -0.05 | $61.67 | $61.60 | 4,800 |
11:04 AM | $61.65 | Up $0.07 | $61.68 | $61.53 | 5,000 |
11:03 AM | $61.58 | Up $0.01 | $61.69 | $61.55 | 14,000 |
11:02 AM | $61.57 | Up $0.08 | $61.58 | $61.49 | 7,700 |
11:01 AM | $61.49 | Up $0.01 | $61.55 | $61.49 | 10,300 |
11:00 AM | $61.48 | Up $0.01 | $61.49 | $61.40 | 9,500 |
10:59 AM | $61.47 | Up $0.10 | $61.47 | $61.36 | 9,500 |
10:58 AM | $61.37 | Up $0.03 | $61.40 | $61.33 | 19,700 |
10:57 AM | $61.34 | Up $0.12 | $61.34 | $61.23 | 6,600 |
10:56 AM | $61.22 | Up $0.00 | $61.31 | $61.22 | 8,500 |
10:55 AM | $61.22 | Up $0.07 | $61.22 | $61.16 | 5,300 |
10:54 AM | $61.15 | Up $0.05 | $61.16 | $61.00 | 10,400 |
10:53 AM | $61.10 | Up $0.07 | $61.10 | $61.03 | 1,900 |
10:52 AM | $61.03 | Up $0.05 | $61.03 | $60.97 | 25,800 |
10:51 AM | $60.98 | Up $0.15 | $60.98 | $60.86 | 9,800 |
10:50 AM | $60.83 | Up $0.08 | $60.83 | $60.76 | 1,900 |
10:49 AM | $60.75 | Up $0.04 | $60.77 | $60.72 | 4,500 |
10:48 AM | $60.71 | Up $0.01 | $60.73 | $60.70 | 1,600 |
10:47 AM | $60.70 | Down $ -0.01 | $60.71 | $60.69 | 3,400 |
10:46 AM | $60.71 | Up $0.09 | $60.72 | $60.62 | 5,100 |
10:45 AM | $60.62 | Up $0.05 | $60.62 | $60.58 | 3,200 |
10:44 AM | $60.57 | Up $0.01 | $60.57 | $60.56 | 700 |
10:43 AM | $60.56 | Up $0.12 | $60.57 | $60.46 | 20,100 |
10:42 AM | $60.44 | Up $0.02 | $60.46 | $60.44 | 1,900 |
10:41 AM | $60.42 | Up $0.00 | $60.44 | $60.41 | 2,200 |
10:40 AM | $60.42 | Up $0.11 | $60.43 | $60.32 | 5,900 |
10:39 AM | $60.31 | Down $ -0.02 | $60.35 | $60.29 | 2,100 |
10:38 AM | $60.34 | Down $ -0.01 | $60.37 | $60.33 | 2,700 |
10:37 AM | $60.34 | Down $ -0.02 | $60.39 | $60.34 | 2,300 |
10:36 AM | $60.36 | Up $0.00 | $60.38 | $60.33 | 7,800 |
10:35 AM | $60.36 | Up $0.14 | $60.37 | $60.25 | 6,800 |
10:34 AM | $60.22 | Up $0.06 | $60.22 | $60.18 | 9,300 |
10:33 AM | $60.16 | Up $0.03 | $60.16 | $60.14 | 2,700 |
10:32 AM | $60.13 | Up $0.06 | $60.13 | $60.07 | 1,000 |
10:31 AM | $60.07 | Up $0.00 | $60.08 | $60.07 | 2,300 |
10:30 AM | $60.07 | Up $0.04 | $60.15 | $60.07 | 3,100 |
10:29 AM | $60.03 | Up $0.02 | $60.04 | $60.01 | 2,000 |
10:28 AM | $60.01 | Up $0.05 | $60.02 | $59.97 | 1,600 |
10:27 AM | $59.96 | Up $0.02 | $60.00 | $59.96 | 2,900 |
10:26 AM | $59.94 | Up $0.03 | $59.94 | $59.91 | 3,100 |
10:25 AM | $59.91 | Down $ -0.07 | $60.00 | $59.88 | 13,800 |
10:24 AM | $59.98 | Up $0.09 | $59.98 | $59.89 | 8,600 |
10:23 AM | $59.89 | Up $0.04 | $59.89 | $59.85 | 700 |
10:22 AM | $59.85 | Up $0.16 | $59.85 | $59.70 | 3,000 |
10:21 AM | $59.69 | Up $0.05 | $59.70 | $59.64 | 3,300 |
10:20 AM | $59.64 | Down $ -0.04 | $59.67 | $59.62 | 2,500 |
10:19 AM | $59.68 | Down $ -0.07 | $59.74 | $59.68 | 1,400 |
10:18 AM | $59.75 | Down $ -0.03 | $59.79 | $59.75 | 1,500 |
10:17 AM | $59.78 | Down $ -0.04 | $59.83 | $59.78 | 1,200 |
10:16 AM | $59.82 | Up $0.03 | $59.83 | $59.78 | 1,600 |
10:15 AM | $59.79 | Up $0.04 | $59.79 | $59.75 | 3,900 |
10:14 AM | $59.75 | Down $ -0.04 | $59.79 | $59.75 | 2,200 |
10:13 AM | $59.79 | Up $0.07 | $59.79 | $59.73 | 800 |
10:12 AM | $59.72 | Up $0.06 | $59.74 | $59.70 | 1,600 |
10:11 AM | $59.66 | Up $0.01 | $59.66 | $59.64 | 300 |
10:10 AM | $59.65 | Up $0.01 | $59.69 | $59.55 | 7,900 |
10:09 AM | $59.64 | Down $ -0.09 | $59.72 | $59.64 | 1,700 |
10:08 AM | $59.73 | Down $ -0.01 | $59.74 | $59.73 | 600 |
10:07 AM | $59.74 | Down $ -0.09 | $59.78 | $59.68 | 3,300 |
10:06 AM | $59.83 | Down $ -0.01 | $59.85 | $59.75 | 8,400 |
10:05 AM | $59.84 | Down $ -0.06 | $59.97 | $59.84 | 9,300 |
10:04 AM | $59.90 | Up $0.05 | $59.92 | $59.86 | 1,900 |
10:03 AM | $59.85 | Down $ -0.02 | $59.86 | $59.79 | 2,100 |
10:02 AM | $59.87 | Down $ -0.13 | $60.02 | $59.87 | 7,700 |
10:01 AM | $60.00 | Up $0.01 | $60.04 | $59.98 | 2,500 |
10:00 AM | $59.99 | Down $ -0.07 | $60.04 | $59.99 | 1,200 |
09:59 AM | $60.06 | Up $0.02 | $60.06 | $60.01 | 2,000 |
09:58 AM | $60.04 | Up $0.04 | $60.04 | $60.01 | 900 |
09:57 AM | $60.00 | Down $ -0.08 | $60.06 | $59.99 | 4,400 |
09:56 AM | $60.08 | Up $0.06 | $60.08 | $60.02 | 1,100 |
09:55 AM | $60.02 | Up $0.02 | $60.02 | $60.00 | 2,100 |
09:54 AM | $60.00 | Up $0.00 | $60.04 | $59.98 | 3,600 |
09:53 AM | $60.00 | Down $ -0.04 | $60.04 | $59.98 | 3,000 |
09:52 AM | $60.04 | Up $0.04 | $60.05 | $60.01 | 500 |
09:51 AM | $60.00 | Down $ -0.08 | $60.06 | $59.94 | 4,900 |
09:50 AM | $60.08 | Up $0.02 | $60.08 | $60.03 | 500 |
09:49 AM | $60.06 | Down $ -0.10 | $60.18 | $60.06 | 3,000 |
09:48 AM | $60.16 | Up $0.05 | $60.17 | $60.07 | 3,300 |
09:47 AM | $60.11 | Down $ -0.06 | $60.16 | $60.03 | 20,500 |
09:46 AM | $60.17 | Down $ -0.03 | $60.21 | $60.17 | 900 |
09:45 AM | $60.20 | Down $ -0.03 | $60.20 | $60.16 | 1,000 |
09:44 AM | $60.23 | Up $0.02 | $60.23 | $60.18 | 700 |
09:43 AM | $60.21 | Down $ -0.08 | $60.27 | $60.21 | 300 |
09:42 AM | $60.29 | Up $0.01 | $60.32 | $60.29 | 2,200 |
09:41 AM | $60.28 | Up $0.07 | $60.28 | $60.21 | 14,500 |
09:40 AM | $60.21 | Up $0.06 | $60.21 | $60.13 | 1,400 |
09:39 AM | $60.15 | Down $ -0.13 | $60.24 | $60.15 | 2,500 |
09:38 AM | $60.28 | Down $ -0.02 | $60.29 | $60.24 | 2,000 |
09:37 AM | $60.30 | Down $ -0.03 | $60.38 | $60.30 | 1,300 |
09:36 AM | $60.33 | Down $ -0.03 | $60.35 | $60.25 | 1,300 |
09:35 AM | $60.36 | Up $0.07 | $60.40 | $60.28 | 4,400 |
09:34 AM | $60.29 | Up $0.03 | $60.33 | $60.27 | 5,100 |
09:33 AM | $60.26 | Up $0.16 | $60.26 | $60.10 | 2,900 |
09:32 AM | $60.10 | Up $0.03 | $60.14 | $60.08 | 900 |
09:31 AM | $60.07 | Down $ -0.13 | $60.17 | $59.98 | 4,600 |
09:30 AM | $60.20 | Up $0.59 | $60.24 | $59.97 | 41,300 |
Previous close | $59.61 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/03/2024 | $62.00 | $62.20 | $62.34 | $61.72 | 1,036,300 |
27/03/2024 | $59.61 | $59.26 | $59.65 | $59.10 | 464,500 |
26/03/2024 | $58.50 | $58.82 | $58.89 | $58.43 | 561,100 |
25/03/2024 | $58.63 | $59.61 | $59.61 | $58.52 | 600,600 |
22/03/2024 | $59.34 | $59.37 | $60.05 | $59.27 | 505,000 |
21/03/2024 | $60.55 | $60.24 | $60.86 | $60.14 | 635,600 |
20/03/2024 | $60.72 | $58.97 | $60.86 | $58.92 | 1,013,300 |
19/03/2024 | $59.13 | $59.25 | $59.70 | $58.79 | 1,036,200 |
18/03/2024 | $60.10 | $60.57 | $60.63 | $59.95 | 1,181,400 |
15/03/2024 | $60.79 | $61.01 | $61.31 | $60.50 | 1,715,600 |
14/03/2024 | $60.56 | $60.56 | $60.61 | $60.07 | 1,115,800 |
13/03/2024 | $61.56 | $60.49 | $62.12 | $60.39 | 1,629,700 |
12/03/2024 | $56.98 | $56.68 | $57.03 | $56.56 | 885,000 |
11/03/2024 | $55.99 | $56.16 | $56.41 | $55.96 | 690,800 |
08/03/2024 | $55.78 | $55.39 | $55.83 | $55.08 | 1,205,700 |
07/03/2024 | $55.40 | $55.57 | $55.58 | $55.07 | 640,600 |
06/03/2024 | $53.45 | $53.31 | $53.90 | $53.17 | 633,800 |
05/03/2024 | $52.61 | $53.28 | $53.33 | $52.59 | 580,800 |
04/03/2024 | $53.51 | $53.79 | $53.97 | $53.43 | 392,500 |
01/03/2024 | $53.17 | $53.18 | $53.35 | $52.94 | 517,200 |
29/02/2024 | $52.15 | $52.16 | $52.48 | $51.92 | 1,356,200 |
28/02/2024 | $50.86 | $51.35 | $51.40 | $50.65 | 523,000 |
27/02/2024 | $51.86 | $52.18 | $52.32 | $51.79 | 637,900 |
26/02/2024 | $52.41 | $52.03 | $52.60 | $51.71 | 655,100 |
23/02/2024 | $53.50 | $52.94 | $53.57 | $52.75 | 966,400 |
22/02/2024 | $52.11 | $53.11 | $53.37 | $52.02 | 575,700 |
21/02/2024 | $51.44 | $51.18 | $51.47 | $50.94 | 441,800 |
20/02/2024 | $51.26 | $51.20 | $51.46 | $50.53 | 801,800 |
16/02/2024 | $52.22 | $52.44 | $52.60 | $52.11 | 845,500 |
15/02/2024 | $51.53 | $51.66 | $51.85 | $51.38 | 421,600 |
Graphs are not available, please refer to the detailed table