Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
38.65 Up 0.64 (1.66 %)
Delayed : 2024/07/26 16:00:01
- Previous close $38.01
- Opening $38.29
- Price Bid $37.50
- Price Ask $37.50
- Size Bid 10
- Size Ask 1
- Today High $38.83
- Today Low $38.10
- 52 Weeks High $51.50
- 52 Weeks Low $30.69
- Volume 35,686
Fundamentals
- P/E Ratio : 23.90
- Earnings/Share : 1.38
- Dividends/Share : $0.18
- Current Div. Yield : 1.86
- Market Cap (M) : 1,332.40
- Shares Out (M) : 34.47
- Exchange : XTSE
- Ex Dividend Date : 2024/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $38.65 | Down $ -0.07 | $38.65 | $38.65 | 2,400 |
| 03:59 PM | $38.72 | Up $0.10 | $38.75 | $38.62 | 1,300 |
| 03:58 PM | $38.62 | Up $0.00 | $38.66 | $38.62 | 300 |
| 03:57 PM | $38.62 | Up $0.01 | $38.62 | $38.57 | 1,000 |
| 03:56 PM | $38.61 | Up $0.10 | $38.61 | $38.52 | 3,000 |
| 03:55 PM | $38.51 | Down $ -0.01 | $38.51 | $38.51 | 100 |
| 03:54 PM | $38.52 | Down $ -0.04 | $38.52 | $38.52 | 100 |
| 03:53 PM | $38.56 | Down $ -0.05 | $38.57 | $38.56 | 300 |
| 03:51 PM | $38.61 | Down $ -0.13 | $38.72 | $38.61 | 1,600 |
| 03:51 PM | $38.61 | Up $0.00 | $38.72 | $38.61 | 0 |
| 03:48 PM | $38.74 | Up $0.02 | $38.74 | $38.74 | 100 |
| 03:48 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 03:48 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 03:45 PM | $38.72 | Down $ -0.06 | $38.72 | $38.72 | 100 |
| 03:45 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 03:45 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 03:40 PM | $38.78 | Up $0.09 | $38.78 | $38.75 | 1,400 |
| 03:40 PM | $38.78 | Up $0.00 | $38.78 | $38.75 | 0 |
| 03:40 PM | $38.78 | Up $0.00 | $38.78 | $38.75 | 0 |
| 03:40 PM | $38.78 | Up $0.00 | $38.78 | $38.75 | 0 |
| 03:40 PM | $38.78 | Up $0.00 | $38.78 | $38.75 | 0 |
| 03:38 PM | $38.69 | Up $0.01 | $38.69 | $38.69 | 100 |
| 03:38 PM | $38.69 | Up $0.00 | $38.69 | $38.69 | 0 |
| 03:36 PM | $38.68 | Down $ -0.05 | $38.68 | $38.68 | 100 |
| 03:36 PM | $38.68 | Up $0.00 | $38.68 | $38.68 | 0 |
| 03:32 PM | $38.73 | Down $ -0.10 | $38.74 | $38.73 | 200 |
| 03:32 PM | $38.73 | Up $0.00 | $38.74 | $38.73 | 0 |
| 03:32 PM | $38.73 | Up $0.00 | $38.74 | $38.73 | 0 |
| 03:32 PM | $38.73 | Up $0.00 | $38.74 | $38.73 | 0 |
| 03:30 PM | $38.83 | Up $0.00 | $38.83 | $38.78 | 1,000 |
| 03:30 PM | $38.83 | Up $0.00 | $38.83 | $38.78 | 0 |
| 03:28 PM | $38.83 | Up $0.05 | $38.83 | $38.83 | 600 |
| 03:28 PM | $38.83 | Up $0.00 | $38.83 | $38.83 | 0 |
| 03:12 PM | $38.78 | Up $0.04 | $38.78 | $38.78 | 200 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:12 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 03:11 PM | $38.74 | Up $0.03 | $38.76 | $38.74 | 700 |
| 03:00 PM | $38.71 | Down $ -0.06 | $38.71 | $38.71 | 100 |
| 03:00 PM | $38.71 | Up $0.00 | $38.71 | $38.71 | 0 |
| 03:00 PM | $38.71 | Up $0.00 | $38.71 | $38.71 | 0 |
| 03:00 PM | $38.71 | Up $0.00 | $38.71 | $38.71 | 0 |
| 03:00 PM | $38.71 | Up $0.00 | $38.71 | $38.71 | 0 |
| 03:00 PM | $38.71 | Up $0.00 | $38.71 | $38.71 | 0 |
| 03:00 PM | $38.71 | Up $0.00 | $38.71 | $38.71 | 0 |
| 03:00 PM | $38.71 | Up $0.00 | $38.71 | $38.71 | 0 |
| 03:00 PM | $38.71 | Up $0.00 | $38.71 | $38.71 | 0 |
| 03:00 PM | $38.71 | Up $0.00 | $38.71 | $38.71 | 0 |
| 03:00 PM | $38.71 | Up $0.00 | $38.71 | $38.71 | 0 |
| 02:52 PM | $38.77 | Up $0.03 | $38.77 | $38.71 | 200 |
| 02:52 PM | $38.77 | Up $0.00 | $38.77 | $38.71 | 0 |
| 02:52 PM | $38.77 | Up $0.00 | $38.77 | $38.71 | 0 |
| 02:52 PM | $38.77 | Up $0.00 | $38.77 | $38.71 | 0 |
| 02:52 PM | $38.77 | Up $0.00 | $38.77 | $38.71 | 0 |
| 02:52 PM | $38.77 | Up $0.00 | $38.77 | $38.71 | 0 |
| 02:52 PM | $38.77 | Up $0.00 | $38.77 | $38.71 | 0 |
| 02:52 PM | $38.77 | Up $0.00 | $38.77 | $38.71 | 0 |
| 02:45 PM | $38.74 | Down $ -0.05 | $38.74 | $38.74 | 100 |
| 02:45 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 02:45 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 02:45 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 02:45 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 02:45 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 02:45 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 02:41 PM | $38.79 | Down $ -0.04 | $38.79 | $38.79 | 400 |
| 02:41 PM | $38.79 | Up $0.00 | $38.79 | $38.79 | 0 |
| 02:41 PM | $38.79 | Up $0.00 | $38.79 | $38.79 | 0 |
| 02:41 PM | $38.79 | Up $0.00 | $38.79 | $38.79 | 0 |
| 02:33 PM | $38.83 | Up $0.03 | $38.83 | $38.82 | 600 |
| 02:33 PM | $38.83 | Up $0.00 | $38.83 | $38.82 | 0 |
| 02:33 PM | $38.83 | Up $0.00 | $38.83 | $38.82 | 0 |
| 02:33 PM | $38.83 | Up $0.00 | $38.83 | $38.82 | 0 |
| 02:33 PM | $38.83 | Up $0.00 | $38.83 | $38.82 | 0 |
| 02:33 PM | $38.83 | Up $0.00 | $38.83 | $38.82 | 0 |
| 02:33 PM | $38.83 | Up $0.00 | $38.83 | $38.82 | 0 |
| 02:33 PM | $38.83 | Up $0.00 | $38.83 | $38.82 | 0 |
| 02:32 PM | $38.80 | Down $ -0.03 | $38.80 | $38.77 | 500 |
| 02:24 PM | $38.83 | Up $0.10 | $38.83 | $38.73 | 1,000 |
| 02:24 PM | $38.83 | Up $0.00 | $38.83 | $38.73 | 0 |
| 02:24 PM | $38.83 | Up $0.00 | $38.83 | $38.73 | 0 |
| 02:24 PM | $38.83 | Up $0.00 | $38.83 | $38.73 | 0 |
| 02:24 PM | $38.83 | Up $0.00 | $38.83 | $38.73 | 0 |
| 02:24 PM | $38.83 | Up $0.00 | $38.83 | $38.73 | 0 |
| 02:24 PM | $38.83 | Up $0.00 | $38.83 | $38.73 | 0 |
| 02:24 PM | $38.83 | Up $0.00 | $38.83 | $38.73 | 0 |
| 02:11 PM | $38.73 | Up $0.05 | $38.73 | $38.73 | 100 |
| 02:11 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 02:11 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 02:11 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 02:11 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 02:11 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 02:11 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 02:11 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 02:11 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 02:11 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 02:11 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 02:11 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 02:11 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 02:02 PM | $38.68 | Up $0.06 | $38.68 | $38.68 | 100 |
| 02:02 PM | $38.68 | Up $0.00 | $38.68 | $38.68 | 0 |
| 02:02 PM | $38.68 | Up $0.00 | $38.68 | $38.68 | 0 |
| 02:02 PM | $38.68 | Up $0.00 | $38.68 | $38.68 | 0 |
| 02:02 PM | $38.68 | Up $0.00 | $38.68 | $38.68 | 0 |
| 02:02 PM | $38.68 | Up $0.00 | $38.68 | $38.68 | 0 |
| 02:02 PM | $38.68 | Up $0.00 | $38.68 | $38.68 | 0 |
| 02:02 PM | $38.68 | Up $0.00 | $38.68 | $38.68 | 0 |
| 02:02 PM | $38.68 | Up $0.00 | $38.68 | $38.68 | 0 |
| 01:52 PM | $38.62 | Up $0.14 | $38.62 | $38.52 | 700 |
| 01:52 PM | $38.62 | Up $0.00 | $38.62 | $38.52 | 0 |
| 01:52 PM | $38.62 | Up $0.00 | $38.62 | $38.52 | 0 |
| 01:52 PM | $38.62 | Up $0.00 | $38.62 | $38.52 | 0 |
| 01:52 PM | $38.62 | Up $0.00 | $38.62 | $38.52 | 0 |
| 01:52 PM | $38.62 | Up $0.00 | $38.62 | $38.52 | 0 |
| 01:52 PM | $38.62 | Up $0.00 | $38.62 | $38.52 | 0 |
| 01:52 PM | $38.62 | Up $0.00 | $38.62 | $38.52 | 0 |
| 01:52 PM | $38.62 | Up $0.00 | $38.62 | $38.52 | 0 |
| 01:52 PM | $38.62 | Up $0.00 | $38.62 | $38.52 | 0 |
| 01:49 PM | $38.48 | Down $ -0.04 | $38.48 | $38.48 | 100 |
| 01:49 PM | $38.48 | Up $0.00 | $38.48 | $38.48 | 0 |
| 01:49 PM | $38.48 | Up $0.00 | $38.48 | $38.48 | 0 |
| 01:46 PM | $38.52 | Down $ -0.04 | $38.52 | $38.52 | 100 |
| 01:46 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 01:46 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 01:43 PM | $38.56 | Up $0.00 | $38.56 | $38.56 | 100 |
| 01:43 PM | $38.56 | Up $0.00 | $38.56 | $38.56 | 0 |
| 01:43 PM | $38.56 | Up $0.00 | $38.56 | $38.56 | 0 |
| 01:42 PM | $38.56 | Down $ -0.01 | $38.56 | $38.56 | 200 |
| 01:38 PM | $38.57 | Down $ -0.16 | $38.74 | $38.57 | 600 |
| 01:38 PM | $38.57 | Up $0.00 | $38.74 | $38.57 | 0 |
| 01:38 PM | $38.57 | Up $0.00 | $38.74 | $38.57 | 0 |
| 01:38 PM | $38.57 | Up $0.00 | $38.74 | $38.57 | 0 |
| 01:35 PM | $38.73 | Down $ -0.05 | $38.78 | $38.73 | 800 |
| 01:35 PM | $38.73 | Up $0.00 | $38.78 | $38.73 | 0 |
| 01:35 PM | $38.73 | Up $0.00 | $38.78 | $38.73 | 0 |
| 01:32 PM | $38.78 | Down $ -0.04 | $38.78 | $38.78 | 100 |
| 01:32 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:32 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:26 PM | $38.82 | Up $0.04 | $38.82 | $38.82 | 100 |
| 01:26 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 01:26 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 01:26 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 01:26 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 01:26 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 01:20 PM | $38.78 | Up $0.05 | $38.78 | $38.78 | 500 |
| 01:20 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:20 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:20 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:20 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:20 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 12:44 PM | $38.73 | Up $0.10 | $38.73 | $38.64 | 700 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:44 PM | $38.73 | Up $0.00 | $38.73 | $38.64 | 0 |
| 12:41 PM | $38.63 | Down $ -0.08 | $38.63 | $38.63 | 100 |
| 12:41 PM | $38.63 | Up $0.00 | $38.63 | $38.63 | 0 |
| 12:41 PM | $38.63 | Up $0.00 | $38.63 | $38.63 | 0 |
| 12:33 PM | $38.71 | Up $0.01 | $38.71 | $38.70 | 700 |
| 12:33 PM | $38.71 | Up $0.00 | $38.71 | $38.70 | 0 |
| 12:33 PM | $38.71 | Up $0.00 | $38.71 | $38.70 | 0 |
| 12:33 PM | $38.71 | Up $0.00 | $38.71 | $38.70 | 0 |
| 12:33 PM | $38.71 | Up $0.00 | $38.71 | $38.70 | 0 |
| 12:33 PM | $38.71 | Up $0.00 | $38.71 | $38.70 | 0 |
| 12:33 PM | $38.71 | Up $0.00 | $38.71 | $38.70 | 0 |
| 12:33 PM | $38.71 | Up $0.00 | $38.71 | $38.70 | 0 |
| 12:30 PM | $38.70 | Up $0.05 | $38.70 | $38.70 | 200 |
| 12:30 PM | $38.70 | Up $0.00 | $38.70 | $38.70 | 0 |
| 12:30 PM | $38.70 | Up $0.00 | $38.70 | $38.70 | 0 |
| 12:25 PM | $38.65 | Up $0.07 | $38.65 | $38.65 | 300 |
| 12:25 PM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 12:25 PM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 12:25 PM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 12:25 PM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 12:16 PM | $38.58 | Up $0.06 | $38.58 | $38.56 | 500 |
| 12:16 PM | $38.58 | Up $0.00 | $38.58 | $38.56 | 0 |
| 12:16 PM | $38.58 | Up $0.00 | $38.58 | $38.56 | 0 |
| 12:16 PM | $38.58 | Up $0.00 | $38.58 | $38.56 | 0 |
| 12:16 PM | $38.58 | Up $0.00 | $38.58 | $38.56 | 0 |
| 12:16 PM | $38.58 | Up $0.00 | $38.58 | $38.56 | 0 |
| 12:16 PM | $38.58 | Up $0.00 | $38.58 | $38.56 | 0 |
| 12:16 PM | $38.58 | Up $0.00 | $38.58 | $38.56 | 0 |
| 12:16 PM | $38.58 | Up $0.00 | $38.58 | $38.56 | 0 |
| 11:59 AM | $38.52 | Up $0.06 | $38.52 | $38.51 | 200 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:59 AM | $38.52 | Up $0.00 | $38.52 | $38.51 | 0 |
| 11:58 AM | $38.46 | Up $0.07 | $38.46 | $38.44 | 400 |
| 11:44 AM | $38.39 | Down $ -0.05 | $38.39 | $38.39 | 100 |
| 11:44 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:44 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:44 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:44 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:44 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:44 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:44 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:44 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:44 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:44 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:44 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:44 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:44 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:38 AM | $38.44 | Up $0.05 | $38.44 | $38.44 | 200 |
| 11:38 AM | $38.44 | Up $0.00 | $38.44 | $38.44 | 0 |
| 11:38 AM | $38.44 | Up $0.00 | $38.44 | $38.44 | 0 |
| 11:38 AM | $38.44 | Up $0.00 | $38.44 | $38.44 | 0 |
| 11:38 AM | $38.44 | Up $0.00 | $38.44 | $38.44 | 0 |
| 11:38 AM | $38.44 | Up $0.00 | $38.44 | $38.44 | 0 |
| 11:37 AM | $38.39 | Up $0.02 | $38.39 | $38.33 | 500 |
| 11:34 AM | $38.37 | Down $ -0.06 | $38.37 | $38.37 | 100 |
| 11:34 AM | $38.37 | Up $0.00 | $38.37 | $38.37 | 0 |
| 11:34 AM | $38.37 | Up $0.00 | $38.37 | $38.37 | 0 |
| 11:22 AM | $38.43 | Down $ -0.04 | $38.43 | $38.43 | 500 |
| 11:22 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 11:22 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 11:22 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 11:22 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 11:22 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 11:22 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 11:22 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 11:22 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 11:22 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 11:22 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 11:22 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 11:03 AM | $38.47 | Up $0.20 | $38.47 | $38.36 | 500 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:03 AM | $38.47 | Up $0.00 | $38.47 | $38.36 | 0 |
| 11:02 AM | $38.27 | Down $ -0.02 | $38.27 | $38.27 | 100 |
| 10:57 AM | $38.29 | Down $ -0.03 | $38.29 | $38.29 | 100 |
| 10:57 AM | $38.29 | Up $0.00 | $38.29 | $38.29 | 0 |
| 10:57 AM | $38.29 | Up $0.00 | $38.29 | $38.29 | 0 |
| 10:57 AM | $38.29 | Up $0.00 | $38.29 | $38.29 | 0 |
| 10:57 AM | $38.29 | Up $0.00 | $38.29 | $38.29 | 0 |
| 10:49 AM | $38.32 | Up $0.09 | $38.32 | $38.28 | 1,400 |
| 10:49 AM | $38.32 | Up $0.00 | $38.32 | $38.28 | 0 |
| 10:49 AM | $38.32 | Up $0.00 | $38.32 | $38.28 | 0 |
| 10:49 AM | $38.32 | Up $0.00 | $38.32 | $38.28 | 0 |
| 10:49 AM | $38.32 | Up $0.00 | $38.32 | $38.28 | 0 |
| 10:49 AM | $38.32 | Up $0.00 | $38.32 | $38.28 | 0 |
| 10:49 AM | $38.32 | Up $0.00 | $38.32 | $38.28 | 0 |
| 10:49 AM | $38.32 | Up $0.00 | $38.32 | $38.28 | 0 |
| 10:44 AM | $38.23 | Down $ -0.02 | $38.23 | $38.23 | 300 |
| 10:44 AM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 10:44 AM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 10:44 AM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 10:44 AM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 10:43 AM | $38.25 | Up $0.04 | $38.25 | $38.25 | 500 |
| 10:41 AM | $38.21 | Up $0.06 | $38.23 | $38.20 | 400 |
| 10:41 AM | $38.21 | Up $0.00 | $38.23 | $38.20 | 0 |
| 10:38 AM | $38.15 | Up $0.05 | $38.15 | $38.14 | 600 |
| 10:38 AM | $38.15 | Up $0.00 | $38.15 | $38.14 | 0 |
| 10:38 AM | $38.15 | Up $0.00 | $38.15 | $38.14 | 0 |
| 10:35 AM | $38.10 | Down $ -0.08 | $38.10 | $38.10 | 100 |
| 10:35 AM | $38.10 | Up $0.00 | $38.10 | $38.10 | 0 |
| 10:35 AM | $38.10 | Up $0.00 | $38.10 | $38.10 | 0 |
| 10:32 AM | $38.18 | Down $ -0.05 | $38.18 | $38.18 | 100 |
| 10:32 AM | $38.18 | Up $0.00 | $38.18 | $38.18 | 0 |
| 10:32 AM | $38.18 | Up $0.00 | $38.18 | $38.18 | 0 |
| 10:31 AM | $38.23 | Down $ -0.08 | $38.27 | $38.23 | 400 |
| 10:28 AM | $38.31 | Up $0.09 | $38.31 | $38.26 | 300 |
| 10:28 AM | $38.31 | Up $0.00 | $38.31 | $38.26 | 0 |
| 10:28 AM | $38.31 | Up $0.00 | $38.31 | $38.26 | 0 |
| 10:27 AM | $38.22 | Up $0.06 | $38.22 | $38.22 | 200 |
| 10:16 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 100 |
| 10:16 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:16 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:16 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:16 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:16 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:16 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:16 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:16 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:16 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:16 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:12 AM | $38.16 | Down $ -0.05 | $38.16 | $38.16 | 100 |
| 10:12 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:12 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:12 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:09 AM | $38.21 | Down $ -0.05 | $38.21 | $38.21 | 100 |
| 10:09 AM | $38.21 | Up $0.00 | $38.21 | $38.21 | 0 |
| 10:09 AM | $38.21 | Up $0.00 | $38.21 | $38.21 | 0 |
| 10:06 AM | $38.26 | Down $ -0.09 | $38.29 | $38.26 | 400 |
| 10:06 AM | $38.26 | Up $0.00 | $38.29 | $38.26 | 0 |
| 10:06 AM | $38.26 | Up $0.00 | $38.29 | $38.26 | 0 |
| 10:04 AM | $38.35 | Up $0.25 | $38.35 | $38.19 | 1,100 |
| 10:04 AM | $38.35 | Up $0.00 | $38.35 | $38.19 | 0 |
| 10:00 AM | $38.10 | Down $ -0.04 | $38.10 | $38.10 | 100 |
| 10:00 AM | $38.10 | Up $0.00 | $38.10 | $38.10 | 0 |
| 10:00 AM | $38.10 | Up $0.00 | $38.10 | $38.10 | 0 |
| 10:00 AM | $38.10 | Up $0.00 | $38.10 | $38.10 | 0 |
| 09:53 AM | $38.14 | Down $ -0.01 | $38.16 | $38.14 | 300 |
| 09:53 AM | $38.14 | Up $0.00 | $38.16 | $38.14 | 0 |
| 09:53 AM | $38.14 | Up $0.00 | $38.16 | $38.14 | 0 |
| 09:53 AM | $38.14 | Up $0.00 | $38.16 | $38.14 | 0 |
| 09:53 AM | $38.14 | Up $0.00 | $38.16 | $38.14 | 0 |
| 09:53 AM | $38.14 | Up $0.00 | $38.16 | $38.14 | 0 |
| 09:53 AM | $38.14 | Up $0.00 | $38.16 | $38.14 | 0 |
| 09:51 AM | $38.15 | Up $0.05 | $38.21 | $38.15 | 500 |
| 09:51 AM | $38.15 | Up $0.00 | $38.21 | $38.15 | 0 |
| 09:48 AM | $38.10 | Down $ -0.05 | $38.10 | $38.10 | 600 |
| 09:48 AM | $38.10 | Up $0.00 | $38.10 | $38.10 | 0 |
| 09:48 AM | $38.10 | Up $0.00 | $38.10 | $38.10 | 0 |
| 09:44 AM | $38.15 | Up $0.00 | $38.20 | $38.15 | 400 |
| 09:44 AM | $38.15 | Up $0.00 | $38.20 | $38.15 | 0 |
| 09:44 AM | $38.15 | Up $0.00 | $38.20 | $38.15 | 0 |
| 09:44 AM | $38.15 | Up $0.00 | $38.20 | $38.15 | 0 |
| 09:40 AM | $38.15 | Down $ -0.15 | $38.20 | $38.15 | 300 |
| 09:40 AM | $38.15 | Up $0.00 | $38.20 | $38.15 | 0 |
| 09:40 AM | $38.15 | Up $0.00 | $38.20 | $38.15 | 0 |
| 09:40 AM | $38.15 | Up $0.00 | $38.20 | $38.15 | 0 |
| 09:35 AM | $38.30 | Up $0.29 | $38.30 | $38.29 | 200 |
| 09:35 AM | $38.30 | Up $0.00 | $38.30 | $38.29 | 0 |
| 09:35 AM | $38.30 | Up $0.00 | $38.30 | $38.29 | 0 |
| 09:35 AM | $38.30 | Up $0.00 | $38.30 | $38.29 | 0 |
| 09:35 AM | $38.30 | Up $0.00 | $38.30 | $38.29 | 0 |
| Previous close | $38.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $38.65 | $38.56 | $38.83 | $38.48 | 23,500 |
| 25/07/2024 | $38.01 | $38.53 | $38.67 | $37.66 | 22,200 |
| 24/07/2024 | $38.81 | $39.31 | $39.42 | $38.69 | 92,600 |
| 23/07/2024 | $39.04 | $38.79 | $39.54 | $38.78 | 95,000 |
| 22/07/2024 | $37.53 | $37.16 | $37.56 | $37.16 | 12,300 |
| 19/07/2024 | $36.80 | $36.98 | $36.98 | $36.41 | 29,000 |
| 18/07/2024 | $37.39 | $36.50 | $37.39 | $36.23 | 73,100 |
| 17/07/2024 | $37.06 | $37.29 | $37.30 | $36.81 | 29,600 |
| 16/07/2024 | $37.96 | $37.38 | $38.38 | $37.38 | 49,300 |
| 15/07/2024 | $37.09 | $37.25 | $37.36 | $36.86 | 24,200 |
| 12/07/2024 | $37.38 | $36.78 | $37.43 | $36.53 | 46,000 |
| 11/07/2024 | $36.80 | $36.90 | $36.92 | $36.47 | 28,300 |
| 10/07/2024 | $36.83 | $37.10 | $37.27 | $36.75 | 31,900 |
| 09/07/2024 | $37.15 | $37.83 | $37.88 | $36.94 | 89,000 |
| 08/07/2024 | $39.72 | $38.74 | $39.72 | $38.63 | 33,600 |
| 05/07/2024 | $38.48 | $38.95 | $39.00 | $38.46 | 25,300 |
| 04/07/2024 | $39.52 | $39.35 | $39.61 | $39.32 | 24,100 |
| 03/07/2024 | $39.49 | $40.26 | $40.38 | $39.38 | 34,900 |
| 02/07/2024 | $40.38 | $39.76 | $40.56 | $39.68 | 22,300 |
| 28/06/2024 | $41.19 | $41.46 | $41.52 | $40.89 | 36,500 |
| 27/06/2024 | $41.91 | $41.54 | $41.91 | $41.05 | 44,100 |
| 26/06/2024 | $41.00 | $41.41 | $41.44 | $40.90 | 30,900 |
| 25/06/2024 | $41.43 | $42.11 | $42.11 | $41.26 | 30,000 |
| 24/06/2024 | $42.65 | $42.50 | $42.81 | $42.36 | 34,700 |
| 21/06/2024 | $41.67 | $41.74 | $42.45 | $41.58 | 89,700 |
| 20/06/2024 | $41.99 | $41.26 | $42.16 | $41.26 | 86,400 |
| 19/06/2024 | $41.70 | $42.32 | $42.32 | $41.41 | 13,000 |
| 18/06/2024 | $42.20 | $42.27 | $42.62 | $41.91 | 36,200 |
| 17/06/2024 | $40.45 | $40.45 | $41.09 | $40.34 | 47,100 |
| 14/06/2024 | $40.64 | $41.05 | $41.05 | $40.41 | 32,100 |
Graphs are not available, please refer to the detailed table