Find a quote
BOMBARDIER INC., CL. B, SV
104.22 Up 0.53 (0.51 %)
Delayed : 2024/10/29 16:15:32
- Previous close $103.69
- Opening $103.00
- Today High $104.41
- Today Low $102.28
- Price Bid $103.50
- Price Ask $103.50
- 52 Weeks High $113.60
- 52 Weeks Low $42.38
- Size Bid 5
- Size Ask 5
- Volume 224,114
Fundamentals
- P/E Ratio : 26.28
- Earnings/Share : 0.87
- Dividends/Share : $0.63
- Current Div. Yield : N/A
- Market Cap (M) : 10,247.08
- Shares Out (M) : 98.86
- Exchange : XTSE
- Ex Dividend Date : 2014/12/10
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $104.22 | Up $0.01 | $104.22 | $104.22 | 20,000 |
03:59 PM | $104.21 | Up $0.05 | $104.22 | $104.14 | 5,400 |
03:58 PM | $104.16 | Down $ -0.06 | $104.19 | $104.16 | 400 |
03:57 PM | $104.22 | Up $0.01 | $104.22 | $104.17 | 900 |
03:56 PM | $104.21 | Up $0.09 | $104.21 | $104.12 | 2,500 |
03:55 PM | $104.12 | Up $0.01 | $104.15 | $104.04 | 2,800 |
03:54 PM | $104.11 | Up $0.01 | $104.12 | $104.11 | 400 |
03:53 PM | $104.10 | Up $0.05 | $104.10 | $104.07 | 800 |
03:52 PM | $104.05 | Up $0.01 | $104.05 | $104.04 | 800 |
03:51 PM | $104.04 | Up $0.09 | $104.06 | $104.04 | 400 |
03:50 PM | $103.95 | Up $0.01 | $104.05 | $103.92 | 3,200 |
03:49 PM | $103.94 | Up $0.04 | $103.94 | $103.89 | 700 |
03:48 PM | $103.90 | Up $0.12 | $103.90 | $103.82 | 2,300 |
03:47 PM | $103.78 | Up $0.06 | $103.78 | $103.78 | 500 |
03:46 PM | $103.72 | Up $0.01 | $103.72 | $103.72 | 400 |
03:45 PM | $103.71 | Down $ -0.07 | $103.71 | $103.71 | 100 |
03:44 PM | $103.78 | Up $0.06 | $103.79 | $103.78 | 400 |
03:38 PM | $103.72 | Down $ -0.05 | $103.75 | $103.72 | 200 |
03:38 PM | $103.72 | Up $0.00 | $103.75 | $103.72 | 0 |
03:38 PM | $103.72 | Up $0.00 | $103.75 | $103.72 | 0 |
03:38 PM | $103.72 | Up $0.00 | $103.75 | $103.72 | 0 |
03:38 PM | $103.72 | Up $0.00 | $103.75 | $103.72 | 0 |
03:38 PM | $103.72 | Up $0.00 | $103.75 | $103.72 | 0 |
03:37 PM | $103.77 | Down $ -0.11 | $103.82 | $103.77 | 1,100 |
03:36 PM | $103.88 | Up $0.04 | $103.88 | $103.88 | 400 |
03:35 PM | $103.84 | Up $0.10 | $103.84 | $103.75 | 1,500 |
03:34 PM | $103.74 | Up $0.09 | $103.74 | $103.72 | 600 |
03:32 PM | $103.65 | Down $ -0.04 | $103.65 | $103.64 | 400 |
03:32 PM | $103.65 | Up $0.00 | $103.65 | $103.64 | 0 |
03:31 PM | $103.69 | Down $ -0.11 | $103.69 | $103.68 | 1,400 |
03:30 PM | $103.80 | Up $0.02 | $103.80 | $103.80 | 100 |
03:29 PM | $103.78 | Up $0.09 | $103.78 | $103.77 | 700 |
03:28 PM | $103.69 | Down $ -0.08 | $103.69 | $103.69 | 100 |
03:26 PM | $103.77 | Down $ -0.03 | $103.77 | $103.77 | 100 |
03:26 PM | $103.77 | Up $0.00 | $103.77 | $103.77 | 0 |
03:25 PM | $103.80 | Up $0.18 | $103.80 | $103.68 | 1,400 |
03:20 PM | $103.62 | Down $ -0.15 | $103.62 | $103.62 | 100 |
03:20 PM | $103.62 | Up $0.00 | $103.62 | $103.62 | 0 |
03:20 PM | $103.62 | Up $0.00 | $103.62 | $103.62 | 0 |
03:20 PM | $103.62 | Up $0.00 | $103.62 | $103.62 | 0 |
03:20 PM | $103.62 | Up $0.00 | $103.62 | $103.62 | 0 |
03:16 PM | $103.77 | Up $0.06 | $103.77 | $103.67 | 3,500 |
03:16 PM | $103.77 | Up $0.00 | $103.77 | $103.67 | 0 |
03:16 PM | $103.77 | Up $0.00 | $103.77 | $103.67 | 0 |
03:16 PM | $103.77 | Up $0.00 | $103.77 | $103.67 | 0 |
03:15 PM | $103.71 | Up $0.06 | $103.74 | $103.68 | 1,300 |
03:14 PM | $103.65 | Up $0.01 | $103.65 | $103.65 | 100 |
03:13 PM | $103.64 | Up $0.04 | $103.64 | $103.64 | 100 |
03:11 PM | $103.60 | Up $0.17 | $103.60 | $103.55 | 800 |
03:11 PM | $103.60 | Up $0.00 | $103.60 | $103.55 | 0 |
03:07 PM | $103.43 | Up $0.26 | $103.44 | $103.30 | 1,600 |
03:07 PM | $103.43 | Up $0.00 | $103.44 | $103.30 | 0 |
03:07 PM | $103.43 | Up $0.00 | $103.44 | $103.30 | 0 |
03:07 PM | $103.43 | Up $0.00 | $103.44 | $103.30 | 0 |
03:05 PM | $103.17 | Down $ -0.09 | $103.17 | $103.17 | 100 |
03:05 PM | $103.17 | Up $0.00 | $103.17 | $103.17 | 0 |
03:04 PM | $103.26 | Down $ -0.13 | $103.33 | $103.26 | 600 |
03:03 PM | $103.39 | Up $0.02 | $103.39 | $103.37 | 800 |
03:00 PM | $103.38 | Up $0.08 | $103.38 | $103.32 | 200 |
03:00 PM | $103.38 | Up $0.00 | $103.38 | $103.32 | 0 |
03:00 PM | $103.38 | Up $0.00 | $103.38 | $103.32 | 0 |
02:57 PM | $103.30 | Up $0.00 | $103.30 | $103.30 | 200 |
02:57 PM | $103.30 | Up $0.00 | $103.30 | $103.30 | 0 |
02:57 PM | $103.30 | Up $0.00 | $103.30 | $103.30 | 0 |
02:55 PM | $103.30 | Down $ -0.10 | $103.31 | $103.30 | 200 |
02:55 PM | $103.30 | Up $0.00 | $103.31 | $103.30 | 0 |
02:53 PM | $103.40 | Up $0.00 | $103.40 | $103.40 | 100 |
02:53 PM | $103.40 | Up $0.00 | $103.40 | $103.40 | 0 |
02:48 PM | $103.40 | Down $ -0.06 | $103.46 | $103.40 | 500 |
02:48 PM | $103.40 | Up $0.00 | $103.46 | $103.40 | 0 |
02:48 PM | $103.40 | Up $0.00 | $103.46 | $103.40 | 0 |
02:48 PM | $103.40 | Up $0.00 | $103.46 | $103.40 | 0 |
02:48 PM | $103.40 | Up $0.00 | $103.46 | $103.40 | 0 |
02:45 PM | $103.46 | Down $ -0.09 | $103.46 | $103.46 | 100 |
02:45 PM | $103.46 | Up $0.00 | $103.46 | $103.46 | 0 |
02:45 PM | $103.46 | Up $0.00 | $103.46 | $103.46 | 0 |
02:44 PM | $103.55 | Down $ -0.05 | $103.55 | $103.55 | 100 |
02:43 PM | $103.60 | Up $0.04 | $103.60 | $103.60 | 100 |
02:41 PM | $103.56 | Up $0.14 | $103.57 | $103.39 | 1,000 |
02:41 PM | $103.56 | Up $0.00 | $103.57 | $103.39 | 0 |
02:40 PM | $103.42 | Down $0.00 | $103.42 | $103.42 | 100 |
02:37 PM | $103.43 | Up $0.06 | $103.43 | $103.43 | 100 |
02:37 PM | $103.43 | Up $0.00 | $103.43 | $103.43 | 0 |
02:37 PM | $103.43 | Up $0.00 | $103.43 | $103.43 | 0 |
02:33 PM | $103.36 | Down $ -0.01 | $103.36 | $103.36 | 100 |
02:33 PM | $103.36 | Up $0.00 | $103.36 | $103.36 | 0 |
02:33 PM | $103.36 | Up $0.00 | $103.36 | $103.36 | 0 |
02:33 PM | $103.36 | Up $0.00 | $103.36 | $103.36 | 0 |
02:32 PM | $103.37 | Up $0.01 | $103.53 | $103.37 | 300 |
02:31 PM | $103.36 | Up $0.02 | $103.36 | $103.36 | 100 |
02:30 PM | $103.34 | Down $ -0.16 | $103.34 | $103.34 | 100 |
02:28 PM | $103.50 | Up $0.00 | $103.51 | $103.49 | 900 |
02:28 PM | $103.50 | Up $0.00 | $103.51 | $103.49 | 0 |
02:25 PM | $103.50 | Up $0.18 | $103.50 | $103.47 | 600 |
02:25 PM | $103.50 | Up $0.00 | $103.50 | $103.47 | 0 |
02:25 PM | $103.50 | Up $0.00 | $103.50 | $103.47 | 0 |
02:24 PM | $103.32 | Down $ -0.01 | $103.32 | $103.32 | 200 |
02:23 PM | $103.33 | Down $ -0.06 | $103.41 | $103.33 | 200 |
02:17 PM | $103.39 | Down $ -0.11 | $103.46 | $103.39 | 2,300 |
02:17 PM | $103.39 | Up $0.00 | $103.46 | $103.39 | 0 |
02:17 PM | $103.39 | Up $0.00 | $103.46 | $103.39 | 0 |
02:17 PM | $103.39 | Up $0.00 | $103.46 | $103.39 | 0 |
02:17 PM | $103.39 | Up $0.00 | $103.46 | $103.39 | 0 |
02:17 PM | $103.39 | Up $0.00 | $103.46 | $103.39 | 0 |
02:16 PM | $103.50 | Up $0.00 | $103.50 | $103.50 | 100 |
02:14 PM | $103.50 | Down $ -0.03 | $103.50 | $103.48 | 600 |
02:14 PM | $103.50 | Up $0.00 | $103.50 | $103.48 | 0 |
02:10 PM | $103.53 | Up $0.12 | $103.53 | $103.50 | 300 |
02:10 PM | $103.53 | Up $0.00 | $103.53 | $103.50 | 0 |
02:10 PM | $103.53 | Up $0.00 | $103.53 | $103.50 | 0 |
02:10 PM | $103.53 | Up $0.00 | $103.53 | $103.50 | 0 |
02:08 PM | $103.41 | Down $ -0.01 | $103.42 | $103.41 | 200 |
02:08 PM | $103.41 | Up $0.00 | $103.42 | $103.41 | 0 |
02:06 PM | $103.42 | Down $ -0.09 | $103.43 | $103.20 | 3,200 |
02:06 PM | $103.42 | Up $0.00 | $103.43 | $103.20 | 0 |
02:05 PM | $103.51 | Down $ -0.10 | $103.51 | $103.51 | 500 |
02:02 PM | $103.61 | Up $0.10 | $103.61 | $103.61 | 200 |
02:02 PM | $103.61 | Up $0.00 | $103.61 | $103.61 | 0 |
02:02 PM | $103.61 | Up $0.00 | $103.61 | $103.61 | 0 |
02:01 PM | $103.51 | Up $0.01 | $103.51 | $103.50 | 400 |
02:00 PM | $103.50 | Up $0.04 | $103.50 | $103.46 | 800 |
01:57 PM | $103.46 | Down $ -0.01 | $103.47 | $103.46 | 600 |
01:57 PM | $103.46 | Up $0.00 | $103.47 | $103.46 | 0 |
01:57 PM | $103.46 | Up $0.00 | $103.47 | $103.46 | 0 |
01:56 PM | $103.47 | Up $0.08 | $103.53 | $103.43 | 1,300 |
01:51 PM | $103.39 | Up $0.02 | $103.39 | $103.39 | 100 |
01:51 PM | $103.39 | Up $0.00 | $103.39 | $103.39 | 0 |
01:51 PM | $103.39 | Up $0.00 | $103.39 | $103.39 | 0 |
01:51 PM | $103.39 | Up $0.00 | $103.39 | $103.39 | 0 |
01:51 PM | $103.39 | Up $0.00 | $103.39 | $103.39 | 0 |
01:48 PM | $103.37 | Down $ -0.06 | $103.37 | $103.37 | 100 |
01:48 PM | $103.37 | Up $0.00 | $103.37 | $103.37 | 0 |
01:48 PM | $103.37 | Up $0.00 | $103.37 | $103.37 | 0 |
01:47 PM | $103.43 | Down $ -0.03 | $103.45 | $103.43 | 300 |
01:46 PM | $103.46 | Down $ -0.01 | $103.47 | $103.46 | 300 |
01:44 PM | $103.47 | Up $0.03 | $103.47 | $103.47 | 100 |
01:44 PM | $103.47 | Up $0.00 | $103.47 | $103.47 | 0 |
01:41 PM | $103.44 | Down $ -0.07 | $103.51 | $103.44 | 200 |
01:41 PM | $103.44 | Up $0.00 | $103.51 | $103.44 | 0 |
01:41 PM | $103.44 | Up $0.00 | $103.51 | $103.44 | 0 |
01:38 PM | $103.51 | Up $0.00 | $103.52 | $103.51 | 200 |
01:38 PM | $103.51 | Up $0.00 | $103.52 | $103.51 | 0 |
01:38 PM | $103.51 | Up $0.00 | $103.52 | $103.51 | 0 |
01:33 PM | $103.51 | Up $0.01 | $103.51 | $103.51 | 100 |
01:33 PM | $103.51 | Up $0.00 | $103.51 | $103.51 | 0 |
01:33 PM | $103.51 | Up $0.00 | $103.51 | $103.51 | 0 |
01:33 PM | $103.51 | Up $0.00 | $103.51 | $103.51 | 0 |
01:33 PM | $103.51 | Up $0.00 | $103.51 | $103.51 | 0 |
01:32 PM | $103.50 | Down $ -0.01 | $103.50 | $103.50 | 100 |
01:31 PM | $103.51 | Up $0.03 | $103.51 | $103.51 | 100 |
01:26 PM | $103.48 | Down $ -0.02 | $103.48 | $103.48 | 100 |
01:26 PM | $103.48 | Up $0.00 | $103.48 | $103.48 | 0 |
01:26 PM | $103.48 | Up $0.00 | $103.48 | $103.48 | 0 |
01:26 PM | $103.48 | Up $0.00 | $103.48 | $103.48 | 0 |
01:26 PM | $103.48 | Up $0.00 | $103.48 | $103.48 | 0 |
01:22 PM | $103.50 | Down $ -0.01 | $103.51 | $103.50 | 200 |
01:22 PM | $103.50 | Up $0.00 | $103.51 | $103.50 | 0 |
01:22 PM | $103.50 | Up $0.00 | $103.51 | $103.50 | 0 |
01:22 PM | $103.50 | Up $0.00 | $103.51 | $103.50 | 0 |
01:18 PM | $103.51 | Down $ -0.04 | $103.51 | $103.51 | 100 |
01:18 PM | $103.51 | Up $0.00 | $103.51 | $103.51 | 0 |
01:18 PM | $103.51 | Up $0.00 | $103.51 | $103.51 | 0 |
01:18 PM | $103.51 | Up $0.00 | $103.51 | $103.51 | 0 |
01:10 PM | $103.55 | Down $ -0.09 | $103.63 | $103.55 | 500 |
01:10 PM | $103.55 | Up $0.00 | $103.63 | $103.55 | 0 |
01:10 PM | $103.55 | Up $0.00 | $103.63 | $103.55 | 0 |
01:10 PM | $103.55 | Up $0.00 | $103.63 | $103.55 | 0 |
01:10 PM | $103.55 | Up $0.00 | $103.63 | $103.55 | 0 |
01:10 PM | $103.55 | Up $0.00 | $103.63 | $103.55 | 0 |
01:10 PM | $103.55 | Up $0.00 | $103.63 | $103.55 | 0 |
01:10 PM | $103.55 | Up $0.00 | $103.63 | $103.55 | 0 |
01:06 PM | $103.64 | Down $ -0.01 | $103.65 | $103.64 | 600 |
01:06 PM | $103.64 | Up $0.00 | $103.65 | $103.64 | 0 |
01:06 PM | $103.64 | Up $0.00 | $103.65 | $103.64 | 0 |
01:06 PM | $103.64 | Up $0.00 | $103.65 | $103.64 | 0 |
01:04 PM | $103.65 | Down $ -0.01 | $103.65 | $103.65 | 100 |
01:04 PM | $103.65 | Up $0.00 | $103.65 | $103.65 | 0 |
01:03 PM | $103.66 | Up $0.02 | $103.66 | $103.66 | 100 |
01:01 PM | $103.64 | Down $ -0.04 | $103.69 | $103.64 | 200 |
01:01 PM | $103.64 | Up $0.00 | $103.69 | $103.64 | 0 |
01:00 PM | $103.68 | Up $0.18 | $103.68 | $103.68 | 100 |
12:57 PM | $103.50 | Down $ -0.15 | $103.53 | $103.50 | 700 |
12:57 PM | $103.50 | Up $0.00 | $103.53 | $103.50 | 0 |
12:57 PM | $103.50 | Up $0.00 | $103.53 | $103.50 | 0 |
12:56 PM | $103.65 | Down $ -0.07 | $103.73 | $103.65 | 1,300 |
12:54 PM | $103.72 | Down $ -0.01 | $103.72 | $103.72 | 100 |
12:54 PM | $103.72 | Up $0.00 | $103.72 | $103.72 | 0 |
12:51 PM | $103.73 | Down $ -0.02 | $103.75 | $103.72 | 2,500 |
12:51 PM | $103.73 | Up $0.00 | $103.75 | $103.72 | 0 |
12:51 PM | $103.73 | Up $0.00 | $103.75 | $103.72 | 0 |
12:47 PM | $103.75 | Down $ -0.15 | $103.76 | $103.75 | 600 |
12:47 PM | $103.75 | Up $0.00 | $103.76 | $103.75 | 0 |
12:47 PM | $103.75 | Up $0.00 | $103.76 | $103.75 | 0 |
12:47 PM | $103.75 | Up $0.00 | $103.76 | $103.75 | 0 |
12:43 PM | $103.90 | Up $0.10 | $103.90 | $103.85 | 900 |
12:43 PM | $103.90 | Up $0.00 | $103.90 | $103.85 | 0 |
12:43 PM | $103.90 | Up $0.00 | $103.90 | $103.85 | 0 |
12:43 PM | $103.90 | Up $0.00 | $103.90 | $103.85 | 0 |
12:42 PM | $103.80 | Up $0.07 | $103.80 | $103.79 | 300 |
12:41 PM | $103.73 | Down $ -0.05 | $103.73 | $103.73 | 100 |
12:38 PM | $103.78 | Up $0.02 | $103.78 | $103.78 | 100 |
12:38 PM | $103.78 | Up $0.00 | $103.78 | $103.78 | 0 |
12:38 PM | $103.78 | Up $0.00 | $103.78 | $103.78 | 0 |
12:35 PM | $103.76 | Down $ -0.05 | $103.87 | $103.75 | 1,100 |
12:35 PM | $103.76 | Up $0.00 | $103.87 | $103.75 | 0 |
12:35 PM | $103.76 | Up $0.00 | $103.87 | $103.75 | 0 |
12:30 PM | $103.81 | Down $0.00 | $103.81 | $103.81 | 100 |
12:30 PM | $103.81 | Up $0.00 | $103.81 | $103.81 | 0 |
12:30 PM | $103.81 | Up $0.00 | $103.81 | $103.81 | 0 |
12:30 PM | $103.81 | Up $0.00 | $103.81 | $103.81 | 0 |
12:30 PM | $103.81 | Up $0.00 | $103.81 | $103.81 | 0 |
12:26 PM | $103.82 | Up $0.00 | $103.82 | $103.82 | 100 |
12:26 PM | $103.82 | Up $0.00 | $103.82 | $103.82 | 0 |
12:26 PM | $103.82 | Up $0.00 | $103.82 | $103.82 | 0 |
12:26 PM | $103.82 | Up $0.00 | $103.82 | $103.82 | 0 |
12:23 PM | $103.82 | Up $0.00 | $103.82 | $103.82 | 100 |
12:23 PM | $103.82 | Up $0.00 | $103.82 | $103.82 | 0 |
12:23 PM | $103.82 | Up $0.00 | $103.82 | $103.82 | 0 |
12:19 PM | $103.81 | Down $ -0.14 | $103.82 | $103.81 | 200 |
12:19 PM | $103.81 | Up $0.00 | $103.82 | $103.81 | 0 |
12:19 PM | $103.81 | Up $0.00 | $103.82 | $103.81 | 0 |
12:19 PM | $103.81 | Up $0.00 | $103.82 | $103.81 | 0 |
12:18 PM | $103.95 | Down $ -0.11 | $103.95 | $103.95 | 900 |
12:17 PM | $104.06 | Down $ -0.05 | $104.06 | $104.06 | 400 |
12:16 PM | $104.11 | Down $ -0.17 | $104.16 | $104.11 | 1,700 |
12:14 PM | $104.28 | Down $ -0.05 | $104.28 | $104.28 | 100 |
12:14 PM | $104.28 | Up $0.00 | $104.28 | $104.28 | 0 |
12:13 PM | $104.33 | Up $0.13 | $104.33 | $104.31 | 900 |
12:10 PM | $104.20 | Down $ -0.14 | $104.20 | $104.20 | 400 |
12:10 PM | $104.20 | Up $0.00 | $104.20 | $104.20 | 0 |
12:10 PM | $104.20 | Up $0.00 | $104.20 | $104.20 | 0 |
12:06 PM | $104.34 | Up $0.15 | $104.35 | $104.15 | 600 |
12:06 PM | $104.34 | Up $0.00 | $104.35 | $104.15 | 0 |
12:06 PM | $104.34 | Up $0.00 | $104.35 | $104.15 | 0 |
12:06 PM | $104.34 | Up $0.00 | $104.35 | $104.15 | 0 |
12:03 PM | $104.19 | Up $0.23 | $104.41 | $104.06 | 2,200 |
12:03 PM | $104.19 | Up $0.00 | $104.41 | $104.06 | 0 |
12:03 PM | $104.19 | Up $0.00 | $104.41 | $104.06 | 0 |
12:02 PM | $103.96 | Down $ -0.03 | $103.96 | $103.92 | 200 |
12:01 PM | $103.99 | Down $ -0.04 | $104.04 | $103.94 | 700 |
12:00 PM | $104.03 | Up $0.04 | $104.03 | $104.03 | 300 |
11:58 AM | $103.99 | Up $0.08 | $104.06 | $103.91 | 5,000 |
11:58 AM | $103.99 | Up $0.00 | $104.06 | $103.91 | 0 |
11:57 AM | $103.91 | Up $0.15 | $103.91 | $103.89 | 400 |
11:54 AM | $103.76 | Down $ -0.16 | $103.77 | $103.76 | 200 |
11:54 AM | $103.76 | Up $0.00 | $103.77 | $103.76 | 0 |
11:54 AM | $103.76 | Up $0.00 | $103.77 | $103.76 | 0 |
11:53 AM | $103.92 | Up $0.10 | $103.92 | $103.92 | 200 |
11:52 AM | $103.82 | Down $ -0.08 | $103.86 | $103.82 | 900 |
11:51 AM | $103.90 | Up $0.21 | $103.90 | $103.80 | 2,200 |
11:49 AM | $103.69 | Down $ -0.15 | $103.74 | $103.69 | 200 |
11:49 AM | $103.69 | Up $0.00 | $103.74 | $103.69 | 0 |
11:48 AM | $103.84 | Up $0.14 | $103.84 | $103.83 | 200 |
11:47 AM | $103.70 | Up $0.07 | $103.78 | $103.70 | 800 |
11:45 AM | $103.63 | Down $ -0.03 | $103.65 | $103.63 | 200 |
11:45 AM | $103.63 | Up $0.00 | $103.65 | $103.63 | 0 |
11:43 AM | $103.66 | Down $ -0.09 | $103.79 | $103.66 | 1,100 |
11:43 AM | $103.66 | Up $0.00 | $103.79 | $103.66 | 0 |
11:42 AM | $103.75 | Up $0.09 | $103.75 | $103.71 | 900 |
11:41 AM | $103.66 | Up $0.01 | $103.66 | $103.62 | 200 |
11:40 AM | $103.65 | Up $0.03 | $103.65 | $103.60 | 300 |
11:38 AM | $103.62 | Up $0.27 | $103.62 | $103.35 | 7,800 |
11:38 AM | $103.62 | Up $0.00 | $103.62 | $103.35 | 0 |
11:34 AM | $103.35 | Down $ -0.08 | $103.35 | $103.35 | 300 |
11:34 AM | $103.35 | Up $0.00 | $103.35 | $103.35 | 0 |
11:34 AM | $103.35 | Up $0.00 | $103.35 | $103.35 | 0 |
11:34 AM | $103.35 | Up $0.00 | $103.35 | $103.35 | 0 |
11:33 AM | $103.43 | Up $0.01 | $103.43 | $103.39 | 600 |
11:32 AM | $103.42 | Down $ -0.01 | $103.43 | $103.42 | 800 |
11:31 AM | $103.43 | Up $0.21 | $103.43 | $103.35 | 600 |
11:30 AM | $103.22 | Down $ -0.11 | $103.22 | $103.22 | 100 |
11:26 AM | $103.33 | Up $0.22 | $103.33 | $103.15 | 1,600 |
11:26 AM | $103.33 | Up $0.00 | $103.33 | $103.15 | 0 |
11:26 AM | $103.33 | Up $0.00 | $103.33 | $103.15 | 0 |
11:26 AM | $103.33 | Up $0.00 | $103.33 | $103.15 | 0 |
11:25 AM | $103.11 | Up $0.04 | $103.11 | $103.10 | 200 |
11:24 AM | $103.07 | Down $ -0.02 | $103.07 | $103.07 | 100 |
11:23 AM | $103.09 | Down $ -0.08 | $103.09 | $103.09 | 100 |
11:22 AM | $103.16 | Up $0.05 | $103.16 | $103.12 | 600 |
11:21 AM | $103.11 | Up $0.11 | $103.11 | $103.11 | 200 |
11:20 AM | $103.00 | Down $ -0.04 | $103.00 | $102.89 | 1,900 |
11:18 AM | $103.04 | Up $0.23 | $103.04 | $103.04 | 100 |
11:18 AM | $103.04 | Up $0.00 | $103.04 | $103.04 | 0 |
11:12 AM | $102.81 | Down $ -0.21 | $102.92 | $102.81 | 300 |
11:12 AM | $102.81 | Up $0.00 | $102.92 | $102.81 | 0 |
11:12 AM | $102.81 | Up $0.00 | $102.92 | $102.81 | 0 |
11:12 AM | $102.81 | Up $0.00 | $102.92 | $102.81 | 0 |
11:12 AM | $102.81 | Up $0.00 | $102.92 | $102.81 | 0 |
11:12 AM | $102.81 | Up $0.00 | $102.92 | $102.81 | 0 |
11:10 AM | $103.02 | Down $ -0.07 | $103.03 | $103.02 | 1,300 |
11:10 AM | $103.02 | Up $0.00 | $103.03 | $103.02 | 0 |
11:09 AM | $103.09 | Down $ -0.07 | $103.09 | $103.09 | 100 |
11:08 AM | $103.16 | Up $0.01 | $103.22 | $103.16 | 200 |
11:07 AM | $103.15 | Down $ -0.06 | $103.15 | $103.15 | 100 |
11:05 AM | $103.21 | Up $0.03 | $103.25 | $103.09 | 1,200 |
11:05 AM | $103.21 | Up $0.00 | $103.25 | $103.09 | 0 |
11:00 AM | $103.18 | Down $ -0.07 | $103.18 | $103.18 | 100 |
11:00 AM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
11:00 AM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
11:00 AM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
11:00 AM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
10:59 AM | $103.25 | Up $0.04 | $103.25 | $103.25 | 400 |
10:58 AM | $103.21 | Up $0.09 | $103.21 | $103.11 | 1,100 |
10:57 AM | $103.12 | Up $0.12 | $103.12 | $102.95 | 1,900 |
10:56 AM | $103.00 | Down $ -0.04 | $103.00 | $103.00 | 200 |
10:54 AM | $103.04 | Up $0.01 | $103.04 | $103.00 | 200 |
10:54 AM | $103.04 | Up $0.00 | $103.04 | $103.00 | 0 |
10:52 AM | $103.03 | Up $0.15 | $103.03 | $102.98 | 700 |
10:52 AM | $103.03 | Up $0.00 | $103.03 | $102.98 | 0 |
10:49 AM | $102.88 | Down $ -0.08 | $102.88 | $102.88 | 100 |
10:49 AM | $102.88 | Up $0.00 | $102.88 | $102.88 | 0 |
10:49 AM | $102.88 | Up $0.00 | $102.88 | $102.88 | 0 |
10:46 AM | $102.96 | Up $0.06 | $103.01 | $102.96 | 700 |
10:46 AM | $102.96 | Up $0.00 | $103.01 | $102.96 | 0 |
10:46 AM | $102.96 | Up $0.00 | $103.01 | $102.96 | 0 |
10:45 AM | $102.90 | Down $ -0.04 | $102.93 | $102.90 | 400 |
10:43 AM | $102.94 | Down $ -0.15 | $103.00 | $102.94 | 300 |
10:43 AM | $102.94 | Up $0.00 | $103.00 | $102.94 | 0 |
10:42 AM | $103.09 | Up $0.02 | $103.09 | $103.00 | 300 |
10:40 AM | $103.07 | Down $ -0.05 | $103.11 | $103.07 | 400 |
10:40 AM | $103.07 | Up $0.00 | $103.11 | $103.07 | 0 |
10:39 AM | $103.12 | Up $0.02 | $103.12 | $103.12 | 300 |
10:38 AM | $103.10 | Up $0.10 | $103.10 | $102.99 | 600 |
10:37 AM | $103.00 | Up $0.23 | $103.00 | $102.85 | 2,800 |
10:36 AM | $102.77 | Up $0.01 | $102.77 | $102.77 | 200 |
10:34 AM | $102.76 | Up $0.35 | $102.76 | $102.61 | 900 |
10:34 AM | $102.76 | Up $0.00 | $102.76 | $102.61 | 0 |
10:31 AM | $102.41 | Up $0.01 | $102.41 | $102.41 | 1,200 |
10:31 AM | $102.41 | Up $0.00 | $102.41 | $102.41 | 0 |
10:31 AM | $102.41 | Up $0.00 | $102.41 | $102.41 | 0 |
10:30 AM | $102.40 | Down $ -0.18 | $102.41 | $102.40 | 200 |
10:28 AM | $102.58 | Down $ -0.07 | $102.66 | $102.51 | 2,800 |
10:28 AM | $102.58 | Up $0.00 | $102.66 | $102.51 | 0 |
10:27 AM | $102.65 | Down $ -0.06 | $102.65 | $102.58 | 400 |
10:25 AM | $102.71 | Up $0.12 | $102.71 | $102.67 | 600 |
10:25 AM | $102.71 | Up $0.00 | $102.71 | $102.67 | 0 |
10:24 AM | $102.59 | Up $0.15 | $102.59 | $102.58 | 200 |
10:23 AM | $102.44 | Up $0.02 | $102.44 | $102.31 | 600 |
10:22 AM | $102.42 | Up $0.12 | $102.42 | $102.28 | 2,400 |
10:21 AM | $102.30 | Up $0.00 | $102.31 | $102.30 | 1,100 |
10:20 AM | $102.30 | Down $ -0.17 | $102.46 | $102.30 | 700 |
10:19 AM | $102.47 | Up $0.00 | $102.47 | $102.47 | 100 |
10:18 AM | $102.47 | Up $0.16 | $102.47 | $102.31 | 500 |
10:17 AM | $102.31 | Down $ -0.21 | $102.32 | $102.31 | 800 |
10:16 AM | $102.52 | Up $0.01 | $102.52 | $102.31 | 1,800 |
10:15 AM | $102.51 | Down $ -0.35 | $102.75 | $102.50 | 10,100 |
10:13 AM | $102.86 | Down $ -0.04 | $102.86 | $102.86 | 100 |
10:13 AM | $102.86 | Up $0.00 | $102.86 | $102.86 | 0 |
10:12 AM | $102.90 | Down $ -0.10 | $102.90 | $102.90 | 100 |
10:11 AM | $103.00 | Up $0.19 | $103.00 | $102.94 | 500 |
10:10 AM | $102.81 | Down $ -0.03 | $102.90 | $102.81 | 300 |
10:09 AM | $102.84 | Up $0.00 | $102.84 | $102.75 | 3,300 |
10:08 AM | $102.84 | Down $ -0.14 | $102.85 | $102.84 | 300 |
10:07 AM | $102.98 | Down $ -0.03 | $103.01 | $102.96 | 1,100 |
10:06 AM | $103.01 | Down $ -0.16 | $103.01 | $103.01 | 100 |
10:05 AM | $103.17 | Down $ -0.06 | $103.23 | $103.17 | 800 |
10:04 AM | $103.23 | Up $0.03 | $103.23 | $103.23 | 100 |
10:03 AM | $103.20 | Down $ -0.09 | $103.20 | $103.20 | 400 |
10:02 AM | $103.29 | Up $0.14 | $103.29 | $103.17 | 2,400 |
10:00 AM | $103.15 | Up $0.15 | $103.15 | $103.12 | 300 |
10:00 AM | $103.15 | Up $0.00 | $103.15 | $103.12 | 0 |
09:59 AM | $103.00 | Down $ -0.07 | $103.00 | $103.00 | 1,400 |
09:58 AM | $103.07 | Up $0.15 | $103.07 | $102.90 | 1,900 |
09:56 AM | $102.92 | Down $ -0.08 | $103.00 | $102.92 | 400 |
09:56 AM | $102.92 | Up $0.00 | $103.00 | $102.92 | 0 |
09:55 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 200 |
09:54 AM | $103.00 | Down $ -0.07 | $103.00 | $102.94 | 1,200 |
09:52 AM | $103.07 | Down $ -0.08 | $103.08 | $103.07 | 200 |
09:52 AM | $103.07 | Up $0.00 | $103.08 | $103.07 | 0 |
09:51 AM | $103.15 | Up $0.11 | $103.15 | $103.06 | 500 |
09:50 AM | $103.04 | Down $ -0.02 | $103.14 | $103.04 | 1,100 |
09:49 AM | $103.06 | Up $0.03 | $103.07 | $103.03 | 2,000 |
09:48 AM | $103.03 | Down $ -0.01 | $103.03 | $103.03 | 500 |
09:45 AM | $103.04 | Up $0.14 | $103.04 | $103.03 | 500 |
09:45 AM | $103.04 | Up $0.00 | $103.04 | $103.03 | 0 |
09:45 AM | $103.04 | Up $0.00 | $103.04 | $103.03 | 0 |
09:44 AM | $102.90 | Down $ -0.17 | $103.00 | $102.90 | 200 |
09:42 AM | $103.07 | Up $0.32 | $103.07 | $102.46 | 1,700 |
09:42 AM | $103.07 | Up $0.00 | $103.07 | $102.46 | 0 |
09:41 AM | $102.75 | Down $ -0.26 | $102.81 | $102.75 | 700 |
09:40 AM | $103.01 | Down $ -0.36 | $103.50 | $103.01 | 2,400 |
09:39 AM | $103.37 | Up $0.37 | $103.37 | $103.37 | 100 |
09:38 AM | $103.00 | Up $0.11 | $103.00 | $102.88 | 1,600 |
09:37 AM | $102.89 | Up $0.24 | $102.89 | $102.75 | 1,000 |
09:34 AM | $102.65 | Up $0.12 | $102.66 | $102.65 | 1,200 |
09:34 AM | $102.65 | Up $0.00 | $102.66 | $102.65 | 0 |
09:34 AM | $102.65 | Up $0.00 | $102.66 | $102.65 | 0 |
09:31 AM | $102.53 | Down $ -0.22 | $102.76 | $102.50 | 600 |
09:31 AM | $102.53 | Up $0.00 | $102.76 | $102.50 | 0 |
09:31 AM | $102.53 | Up $0.00 | $102.76 | $102.50 | 0 |
09:30 AM | $102.75 | Down $ -0.94 | $103.03 | $102.75 | 3,300 |
Previous close | $103.69 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/10/2024 | $103.69 | $104.40 | $104.85 | $103.20 | 167,500 |
25/10/2024 | $105.39 | $105.50 | $105.79 | $104.03 | 117,400 |
24/10/2024 | $106.49 | $105.75 | $106.75 | $105.34 | 105,700 |
23/10/2024 | $107.11 | $107.56 | $107.56 | $106.12 | 103,000 |
22/10/2024 | $107.00 | $107.50 | $108.00 | $106.66 | 141,800 |
21/10/2024 | $108.62 | $107.74 | $108.80 | $107.42 | 180,800 |
18/10/2024 | $105.99 | $107.54 | $107.75 | $105.99 | 180,000 |
17/10/2024 | $110.25 | $110.64 | $110.64 | $109.76 | 161,500 |
16/10/2024 | $110.06 | $110.85 | $110.91 | $109.54 | 180,000 |
15/10/2024 | $111.36 | $112.75 | $113.49 | $110.92 | 370,200 |
11/10/2024 | $110.10 | $109.75 | $110.18 | $109.31 | 162,600 |
10/10/2024 | $110.46 | $109.49 | $110.70 | $108.71 | 388,600 |
09/10/2024 | $108.36 | $108.46 | $108.81 | $107.57 | 153,500 |
08/10/2024 | $107.86 | $106.55 | $107.89 | $106.16 | 367,100 |
07/10/2024 | $105.55 | $104.91 | $105.55 | $104.80 | 142,900 |
04/10/2024 | $104.37 | $103.10 | $104.50 | $102.77 | 304,400 |
03/10/2024 | $101.01 | $101.81 | $102.10 | $100.28 | 101,100 |
02/10/2024 | $101.72 | $102.18 | $102.49 | $101.39 | 129,000 |
01/10/2024 | $102.30 | $102.24 | $103.71 | $101.33 | 256,300 |
30/09/2024 | $102.91 | $100.48 | $103.00 | $100.35 | 271,300 |
27/09/2024 | $100.39 | $100.17 | $100.84 | $99.68 | 175,500 |
26/09/2024 | $100.00 | $100.67 | $100.67 | $99.40 | 271,800 |
25/09/2024 | $97.34 | $97.03 | $97.45 | $96.65 | 89,100 |
24/09/2024 | $97.31 | $97.10 | $97.63 | $96.78 | 141,200 |
23/09/2024 | $97.75 | $96.75 | $97.75 | $96.41 | 140,200 |
20/09/2024 | $96.98 | $96.48 | $97.34 | $95.72 | 520,000 |
19/09/2024 | $98.25 | $98.23 | $98.55 | $97.26 | 379,900 |
18/09/2024 | $96.60 | $96.50 | $98.00 | $96.00 | 280,000 |
17/09/2024 | $95.54 | $93.58 | $95.60 | $93.21 | 356,000 |
16/09/2024 | $91.09 | $90.99 | $91.93 | $90.62 | 168,300 |
Graphs are not available, please refer to the detailed table