Find a quote
BOMBARDIER INC., CL. A, MV
105.25 Down -0.97 (-0.92 %)
Delayed : 2024/10/25 16:00:00
- Previous close $106.22
- Opening $106.28
- Today High $107.02
- Today Low $104.13
- Price Bid $104.75
- Price Ask $104.75
- 52 Weeks High $113.31
- 52 Weeks Low $40.56
- Size Bid 1
- Size Ask 1
- Volume 14,855
Fundamentals
- P/E Ratio : 27.07
- Earnings/Share : 0.89
- Dividends/Share : $0.63
- Current Div. Yield : N/A
- Market Cap (M) : 10,524.13
- Shares Out (M) : 98.86
- Exchange : XTSE
- Ex Dividend Date : 2014/12/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $105.25 | Down $ -0.03 | $105.36 | $105.25 | 300 |
| 03:58 PM | $105.28 | Up $0.17 | $105.28 | $105.28 | 100 |
| 03:57 PM | $105.11 | Down $ -0.10 | $105.15 | $105.11 | 400 |
| 03:53 PM | $105.21 | Down $ -0.02 | $105.33 | $105.21 | 200 |
| 03:53 PM | $105.21 | Up $0.00 | $105.33 | $105.21 | 0 |
| 03:53 PM | $105.21 | Up $0.00 | $105.33 | $105.21 | 0 |
| 03:53 PM | $105.21 | Up $0.00 | $105.33 | $105.21 | 0 |
| 03:50 PM | $105.23 | Up $0.26 | $105.23 | $105.22 | 300 |
| 03:50 PM | $105.23 | Up $0.00 | $105.23 | $105.22 | 0 |
| 03:50 PM | $105.23 | Up $0.00 | $105.23 | $105.22 | 0 |
| 03:43 PM | $104.97 | Down $ -0.02 | $104.97 | $104.97 | 100 |
| 03:43 PM | $104.97 | Up $0.00 | $104.97 | $104.97 | 0 |
| 03:43 PM | $104.97 | Up $0.00 | $104.97 | $104.97 | 0 |
| 03:43 PM | $104.97 | Up $0.00 | $104.97 | $104.97 | 0 |
| 03:43 PM | $104.97 | Up $0.00 | $104.97 | $104.97 | 0 |
| 03:43 PM | $104.97 | Up $0.00 | $104.97 | $104.97 | 0 |
| 03:43 PM | $104.97 | Up $0.00 | $104.97 | $104.97 | 0 |
| 03:27 PM | $104.99 | Down $ -0.18 | $105.00 | $104.99 | 400 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 03:27 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 0 |
| 02:59 PM | $105.17 | Up $0.43 | $105.22 | $105.16 | 700 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:59 PM | $105.17 | Up $0.00 | $105.22 | $105.16 | 0 |
| 02:27 PM | $104.74 | Up $0.61 | $104.74 | $104.68 | 400 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:27 PM | $104.74 | Up $0.00 | $104.74 | $104.68 | 0 |
| 02:09 PM | $104.13 | Down $ -0.15 | $104.20 | $104.13 | 200 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:09 PM | $104.13 | Up $0.00 | $104.20 | $104.13 | 0 |
| 02:04 PM | $104.28 | Down $ -0.22 | $104.28 | $104.22 | 300 |
| 02:04 PM | $104.28 | Up $0.00 | $104.28 | $104.22 | 0 |
| 02:04 PM | $104.28 | Up $0.00 | $104.28 | $104.22 | 0 |
| 02:04 PM | $104.28 | Up $0.00 | $104.28 | $104.22 | 0 |
| 02:04 PM | $104.28 | Up $0.00 | $104.28 | $104.22 | 0 |
| 01:41 PM | $104.50 | Down $ -0.34 | $104.51 | $104.50 | 300 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:41 PM | $104.50 | Up $0.00 | $104.51 | $104.50 | 0 |
| 01:35 PM | $104.84 | Down $ -0.07 | $104.84 | $104.68 | 500 |
| 01:35 PM | $104.84 | Up $0.00 | $104.84 | $104.68 | 0 |
| 01:35 PM | $104.84 | Up $0.00 | $104.84 | $104.68 | 0 |
| 01:35 PM | $104.84 | Up $0.00 | $104.84 | $104.68 | 0 |
| 01:35 PM | $104.84 | Up $0.00 | $104.84 | $104.68 | 0 |
| 01:35 PM | $104.84 | Up $0.00 | $104.84 | $104.68 | 0 |
| 01:30 PM | $104.91 | Down $ -0.26 | $104.95 | $104.91 | 400 |
| 01:30 PM | $104.91 | Up $0.00 | $104.95 | $104.91 | 0 |
| 01:30 PM | $104.91 | Up $0.00 | $104.95 | $104.91 | 0 |
| 01:30 PM | $104.91 | Up $0.00 | $104.95 | $104.91 | 0 |
| 01:30 PM | $104.91 | Up $0.00 | $104.95 | $104.91 | 0 |
| 01:21 PM | $105.17 | Down $ -0.18 | $105.17 | $105.17 | 100 |
| 01:21 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 01:21 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 01:21 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 01:21 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 01:21 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 01:21 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 01:21 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 01:21 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 01:13 PM | $105.35 | Down $ -0.27 | $105.39 | $105.35 | 400 |
| 01:13 PM | $105.35 | Up $0.00 | $105.39 | $105.35 | 0 |
| 01:13 PM | $105.35 | Up $0.00 | $105.39 | $105.35 | 0 |
| 01:13 PM | $105.35 | Up $0.00 | $105.39 | $105.35 | 0 |
| 01:13 PM | $105.35 | Up $0.00 | $105.39 | $105.35 | 0 |
| 01:13 PM | $105.35 | Up $0.00 | $105.39 | $105.35 | 0 |
| 01:13 PM | $105.35 | Up $0.00 | $105.39 | $105.35 | 0 |
| 01:13 PM | $105.35 | Up $0.00 | $105.39 | $105.35 | 0 |
| 12:25 PM | $105.62 | Up $0.24 | $105.72 | $105.62 | 300 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:25 PM | $105.62 | Up $0.00 | $105.72 | $105.62 | 0 |
| 12:22 PM | $105.38 | Up $0.02 | $105.38 | $105.38 | 200 |
| 12:22 PM | $105.38 | Up $0.00 | $105.38 | $105.38 | 0 |
| 12:22 PM | $105.38 | Up $0.00 | $105.38 | $105.38 | 0 |
| 12:15 PM | $105.36 | Down $ -0.18 | $105.36 | $105.29 | 200 |
| 12:15 PM | $105.36 | Up $0.00 | $105.36 | $105.29 | 0 |
| 12:15 PM | $105.36 | Up $0.00 | $105.36 | $105.29 | 0 |
| 12:15 PM | $105.36 | Up $0.00 | $105.36 | $105.29 | 0 |
| 12:15 PM | $105.36 | Up $0.00 | $105.36 | $105.29 | 0 |
| 12:15 PM | $105.36 | Up $0.00 | $105.36 | $105.29 | 0 |
| 12:15 PM | $105.36 | Up $0.00 | $105.36 | $105.29 | 0 |
| 11:59 AM | $105.54 | Down $ -0.11 | $105.56 | $105.52 | 500 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:59 AM | $105.54 | Up $0.00 | $105.56 | $105.52 | 0 |
| 11:46 AM | $105.65 | Up $0.14 | $105.65 | $105.65 | 200 |
| 11:46 AM | $105.65 | Up $0.00 | $105.65 | $105.65 | 0 |
| 11:46 AM | $105.65 | Up $0.00 | $105.65 | $105.65 | 0 |
| 11:46 AM | $105.65 | Up $0.00 | $105.65 | $105.65 | 0 |
| 11:46 AM | $105.65 | Up $0.00 | $105.65 | $105.65 | 0 |
| 11:46 AM | $105.65 | Up $0.00 | $105.65 | $105.65 | 0 |
| 11:46 AM | $105.65 | Up $0.00 | $105.65 | $105.65 | 0 |
| 11:46 AM | $105.65 | Up $0.00 | $105.65 | $105.65 | 0 |
| 11:46 AM | $105.65 | Up $0.00 | $105.65 | $105.65 | 0 |
| 11:46 AM | $105.65 | Up $0.00 | $105.65 | $105.65 | 0 |
| 11:46 AM | $105.65 | Up $0.00 | $105.65 | $105.65 | 0 |
| 11:46 AM | $105.65 | Up $0.00 | $105.65 | $105.65 | 0 |
| 11:46 AM | $105.65 | Up $0.00 | $105.65 | $105.65 | 0 |
| 11:44 AM | $105.51 | Down $ -0.26 | $105.51 | $105.51 | 100 |
| 11:44 AM | $105.51 | Up $0.00 | $105.51 | $105.51 | 0 |
| 11:32 AM | $105.77 | Down $ -0.25 | $105.77 | $105.77 | 100 |
| 11:32 AM | $105.77 | Up $0.00 | $105.77 | $105.77 | 0 |
| 11:32 AM | $105.77 | Up $0.00 | $105.77 | $105.77 | 0 |
| 11:32 AM | $105.77 | Up $0.00 | $105.77 | $105.77 | 0 |
| 11:32 AM | $105.77 | Up $0.00 | $105.77 | $105.77 | 0 |
| 11:32 AM | $105.77 | Up $0.00 | $105.77 | $105.77 | 0 |
| 11:32 AM | $105.77 | Up $0.00 | $105.77 | $105.77 | 0 |
| 11:32 AM | $105.77 | Up $0.00 | $105.77 | $105.77 | 0 |
| 11:32 AM | $105.77 | Up $0.00 | $105.77 | $105.77 | 0 |
| 11:32 AM | $105.77 | Up $0.00 | $105.77 | $105.77 | 0 |
| 11:32 AM | $105.77 | Up $0.00 | $105.77 | $105.77 | 0 |
| 11:32 AM | $105.77 | Up $0.00 | $105.77 | $105.77 | 0 |
| 11:20 AM | $106.02 | Down $ -0.19 | $106.05 | $105.92 | 1,600 |
| 11:20 AM | $106.02 | Up $0.00 | $106.05 | $105.92 | 0 |
| 11:20 AM | $106.02 | Up $0.00 | $106.05 | $105.92 | 0 |
| 11:20 AM | $106.02 | Up $0.00 | $106.05 | $105.92 | 0 |
| 11:20 AM | $106.02 | Up $0.00 | $106.05 | $105.92 | 0 |
| 11:20 AM | $106.02 | Up $0.00 | $106.05 | $105.92 | 0 |
| 11:20 AM | $106.02 | Up $0.00 | $106.05 | $105.92 | 0 |
| 11:20 AM | $106.02 | Up $0.00 | $106.05 | $105.92 | 0 |
| 11:20 AM | $106.02 | Up $0.00 | $106.05 | $105.92 | 0 |
| 11:20 AM | $106.02 | Up $0.00 | $106.05 | $105.92 | 0 |
| 11:20 AM | $106.02 | Up $0.00 | $106.05 | $105.92 | 0 |
| 11:20 AM | $106.02 | Up $0.00 | $106.05 | $105.92 | 0 |
| 11:15 AM | $106.21 | Down $ -0.26 | $106.23 | $106.19 | 600 |
| 11:15 AM | $106.21 | Up $0.00 | $106.23 | $106.19 | 0 |
| 11:15 AM | $106.21 | Up $0.00 | $106.23 | $106.19 | 0 |
| 11:15 AM | $106.21 | Up $0.00 | $106.23 | $106.19 | 0 |
| 11:15 AM | $106.21 | Up $0.00 | $106.23 | $106.19 | 0 |
| 10:50 AM | $106.47 | Up $0.05 | $106.47 | $106.47 | 100 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:50 AM | $106.47 | Up $0.00 | $106.47 | $106.47 | 0 |
| 10:49 AM | $106.42 | Down $ -0.29 | $106.48 | $106.42 | 500 |
| 10:36 AM | $106.71 | Up $0.21 | $106.75 | $106.71 | 400 |
| 10:36 AM | $106.71 | Up $0.00 | $106.75 | $106.71 | 0 |
| 10:36 AM | $106.71 | Up $0.00 | $106.75 | $106.71 | 0 |
| 10:36 AM | $106.71 | Up $0.00 | $106.75 | $106.71 | 0 |
| 10:36 AM | $106.71 | Up $0.00 | $106.75 | $106.71 | 0 |
| 10:36 AM | $106.71 | Up $0.00 | $106.75 | $106.71 | 0 |
| 10:36 AM | $106.71 | Up $0.00 | $106.75 | $106.71 | 0 |
| 10:36 AM | $106.71 | Up $0.00 | $106.75 | $106.71 | 0 |
| 10:36 AM | $106.71 | Up $0.00 | $106.75 | $106.71 | 0 |
| 10:36 AM | $106.71 | Up $0.00 | $106.75 | $106.71 | 0 |
| 10:36 AM | $106.71 | Up $0.00 | $106.75 | $106.71 | 0 |
| 10:36 AM | $106.71 | Up $0.00 | $106.75 | $106.71 | 0 |
| 10:36 AM | $106.71 | Up $0.00 | $106.75 | $106.71 | 0 |
| 10:17 AM | $106.50 | Up $0.02 | $106.50 | $106.50 | 100 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:17 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 10:13 AM | $106.48 | Up $0.21 | $106.48 | $106.48 | 100 |
| 10:13 AM | $106.48 | Up $0.00 | $106.48 | $106.48 | 0 |
| 10:13 AM | $106.48 | Up $0.00 | $106.48 | $106.48 | 0 |
| 10:13 AM | $106.48 | Up $0.00 | $106.48 | $106.48 | 0 |
| 10:12 AM | $106.27 | Down $ -0.45 | $106.68 | $106.27 | 1,000 |
| 10:07 AM | $106.72 | Up $0.15 | $106.76 | $106.72 | 400 |
| 10:07 AM | $106.72 | Up $0.00 | $106.76 | $106.72 | 0 |
| 10:07 AM | $106.72 | Up $0.00 | $106.76 | $106.72 | 0 |
| 10:07 AM | $106.72 | Up $0.00 | $106.76 | $106.72 | 0 |
| 10:07 AM | $106.72 | Up $0.00 | $106.76 | $106.72 | 0 |
| 10:02 AM | $106.57 | Down $ -0.38 | $106.69 | $106.57 | 200 |
| 10:02 AM | $106.57 | Up $0.00 | $106.69 | $106.57 | 0 |
| 10:02 AM | $106.57 | Up $0.00 | $106.69 | $106.57 | 0 |
| 10:02 AM | $106.57 | Up $0.00 | $106.69 | $106.57 | 0 |
| 10:02 AM | $106.57 | Up $0.00 | $106.69 | $106.57 | 0 |
| 09:50 AM | $106.95 | Down $ -0.07 | $106.95 | $106.95 | 100 |
| 09:50 AM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 09:50 AM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 09:50 AM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 09:50 AM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 09:50 AM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 09:50 AM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 09:50 AM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 09:50 AM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 09:50 AM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 09:50 AM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 09:50 AM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 09:49 AM | $107.02 | Up $0.48 | $107.02 | $106.96 | 600 |
| 09:43 AM | $106.54 | Down $ -0.13 | $106.63 | $106.52 | 1,400 |
| 09:43 AM | $106.54 | Up $0.00 | $106.63 | $106.52 | 0 |
| 09:43 AM | $106.54 | Up $0.00 | $106.63 | $106.52 | 0 |
| 09:43 AM | $106.54 | Up $0.00 | $106.63 | $106.52 | 0 |
| 09:43 AM | $106.54 | Up $0.00 | $106.63 | $106.52 | 0 |
| 09:43 AM | $106.54 | Up $0.00 | $106.63 | $106.52 | 0 |
| 09:34 AM | $106.67 | Up $0.39 | $106.68 | $106.65 | 500 |
| 09:34 AM | $106.67 | Up $0.00 | $106.68 | $106.65 | 0 |
| 09:34 AM | $106.67 | Up $0.00 | $106.68 | $106.65 | 0 |
| 09:34 AM | $106.67 | Up $0.00 | $106.68 | $106.65 | 0 |
| 09:34 AM | $106.67 | Up $0.00 | $106.68 | $106.65 | 0 |
| 09:34 AM | $106.67 | Up $0.00 | $106.68 | $106.65 | 0 |
| 09:34 AM | $106.67 | Up $0.00 | $106.68 | $106.65 | 0 |
| 09:34 AM | $106.67 | Up $0.00 | $106.68 | $106.65 | 0 |
| 09:34 AM | $106.67 | Up $0.00 | $106.68 | $106.65 | 0 |
| 09:30 AM | $106.28 | Up $0.06 | $106.28 | $106.28 | 100 |
| 09:30 AM | $106.28 | Up $0.00 | $106.28 | $106.28 | 0 |
| 09:30 AM | $106.28 | Up $0.00 | $106.28 | $106.28 | 0 |
| 09:30 AM | $106.28 | Up $0.00 | $106.28 | $106.28 | 0 |
| Previous close | $106.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/10/2024 | $105.25 | $105.29 | $105.72 | $104.13 | 5,800 |
| 24/10/2024 | $106.22 | $105.83 | $106.75 | $105.43 | 12,100 |
| 23/10/2024 | $107.25 | $107.24 | $107.28 | $106.22 | 4,500 |
| 22/10/2024 | $106.87 | $107.50 | $107.90 | $106.69 | 10,300 |
| 21/10/2024 | $108.51 | $107.87 | $108.81 | $107.38 | 13,000 |
| 18/10/2024 | $105.89 | $107.50 | $107.50 | $105.89 | 9,900 |
| 17/10/2024 | $110.32 | $110.73 | $110.73 | $109.96 | 6,000 |
| 16/10/2024 | $109.64 | $110.36 | $110.49 | $109.55 | 8,000 |
| 15/10/2024 | $111.36 | $112.89 | $113.10 | $111.36 | 3,800 |
| 11/10/2024 | $110.04 | $109.70 | $110.21 | $109.23 | 5,900 |
| 10/10/2024 | $110.45 | $109.33 | $110.78 | $108.75 | 6,300 |
| 09/10/2024 | $108.19 | $108.31 | $108.83 | $107.79 | 2,900 |
| 08/10/2024 | $107.78 | $106.55 | $107.87 | $106.55 | 3,300 |
| 07/10/2024 | $105.52 | $104.77 | $105.54 | $104.67 | 6,300 |
| 04/10/2024 | $104.35 | $103.30 | $104.35 | $103.05 | 2,100 |
| 03/10/2024 | $100.92 | $101.82 | $102.14 | $100.43 | 3,000 |
| 02/10/2024 | $101.77 | $102.49 | $102.49 | $101.77 | 2,800 |
| 01/10/2024 | $102.22 | $102.64 | $103.63 | $101.55 | 5,500 |
| 30/09/2024 | $102.65 | $100.92 | $103.19 | $100.69 | 7,600 |
| 27/09/2024 | $100.33 | $99.95 | $100.88 | $99.87 | 2,900 |
| 26/09/2024 | $100.06 | $100.30 | $100.38 | $99.48 | 2,800 |
| 25/09/2024 | $96.88 | $97.06 | $97.27 | $96.88 | 1,500 |
| 24/09/2024 | $97.13 | $97.04 | $97.47 | $97.04 | 2,200 |
| 23/09/2024 | $97.75 | $97.04 | $98.28 | $97.04 | 2,300 |
| 20/09/2024 | $97.12 | $97.09 | $97.25 | $96.32 | 4,900 |
| 19/09/2024 | $98.17 | $97.80 | $98.50 | $97.39 | 7,200 |
| 18/09/2024 | $96.00 | $96.62 | $98.09 | $96.00 | 19,000 |
| 17/09/2024 | $95.44 | $93.73 | $95.58 | $93.35 | 11,700 |
| 16/09/2024 | $91.08 | $91.19 | $91.89 | $90.83 | 5,700 |
| 13/09/2024 | $89.43 | $89.99 | $89.99 | $88.82 | 7,700 |
Graphs are not available, please refer to the detailed table