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