Find a quote
CANADIAN TIRE CORPORATION, CL. A, NV
150.01 Up 0.75 (0.50 %)
Delayed : 2024/08/13 16:00:01
- Previous close $149.26
- Opening $149.41
- Price Bid $148.49
- Price Ask $148.49
- Size Bid 8
- Size Ask 8
- Today High $150.35
- Today Low $147.69
- 52 Weeks High $161.42
- 52 Weeks Low $126.25
- Volume 271,440
Fundamentals
- P/E Ratio : 21.93
- Earnings/Share : 0.51
- Dividends/Share : $1.75
- Current Div. Yield : 4.67
- Market Cap (M) : 8,583.34
- Shares Out (M) : 55.62
- Exchange : XTSE
- Ex Dividend Date : 2024/10/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $150.01 | Down $ -0.04 | $150.01 | $150.01 | 186,800 |
| 03:59 PM | $150.05 | Down $ -0.09 | $150.11 | $150.00 | 2,500 |
| 03:58 PM | $150.14 | Up $0.06 | $150.14 | $150.12 | 500 |
| 03:57 PM | $150.08 | Up $0.03 | $150.12 | $150.08 | 1,100 |
| 03:56 PM | $150.05 | Up $0.03 | $150.05 | $150.05 | 100 |
| 03:55 PM | $150.02 | Up $0.03 | $150.04 | $149.99 | 1,300 |
| 03:54 PM | $149.99 | Down $ -0.01 | $149.99 | $149.97 | 400 |
| 03:53 PM | $150.00 | Up $0.00 | $150.01 | $149.96 | 1,000 |
| 03:52 PM | $150.00 | Down $ -0.06 | $150.05 | $149.98 | 600 |
| 03:51 PM | $150.06 | Up $0.06 | $150.06 | $150.01 | 400 |
| 03:50 PM | $150.00 | Down $ -0.16 | $150.07 | $150.00 | 1,100 |
| 03:48 PM | $150.16 | Up $0.02 | $150.18 | $150.16 | 700 |
| 03:48 PM | $150.16 | Up $0.00 | $150.18 | $150.16 | 0 |
| 03:46 PM | $150.14 | Up $0.02 | $150.14 | $150.14 | 200 |
| 03:46 PM | $150.14 | Up $0.00 | $150.14 | $150.14 | 0 |
| 03:45 PM | $150.12 | Up $0.01 | $150.18 | $150.12 | 700 |
| 03:43 PM | $150.11 | Down $ -0.08 | $150.11 | $150.11 | 100 |
| 03:43 PM | $150.11 | Up $0.00 | $150.11 | $150.11 | 0 |
| 03:42 PM | $150.19 | Down $ -0.08 | $150.19 | $150.19 | 100 |
| 03:41 PM | $150.27 | Up $0.05 | $150.27 | $150.18 | 300 |
| 03:39 PM | $150.22 | Down $ -0.06 | $150.22 | $150.22 | 200 |
| 03:39 PM | $150.22 | Up $0.00 | $150.22 | $150.22 | 0 |
| 03:38 PM | $150.28 | Up $0.04 | $150.28 | $150.28 | 500 |
| 03:36 PM | $150.24 | Down $ -0.02 | $150.24 | $150.24 | 100 |
| 03:36 PM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 03:34 PM | $150.26 | Down $ -0.04 | $150.26 | $150.26 | 200 |
| 03:34 PM | $150.26 | Up $0.00 | $150.26 | $150.26 | 0 |
| 03:33 PM | $150.30 | Up $0.03 | $150.30 | $150.29 | 500 |
| 03:32 PM | $150.27 | Down $ -0.07 | $150.27 | $150.26 | 500 |
| 03:30 PM | $150.34 | Up $0.23 | $150.35 | $150.18 | 1,200 |
| 03:30 PM | $150.34 | Up $0.00 | $150.35 | $150.18 | 0 |
| 03:29 PM | $150.11 | Up $0.12 | $150.11 | $150.06 | 300 |
| 03:28 PM | $149.99 | Down $ -0.08 | $150.08 | $149.99 | 600 |
| 03:25 PM | $150.07 | Down $ -0.09 | $150.07 | $150.07 | 100 |
| 03:25 PM | $150.07 | Up $0.00 | $150.07 | $150.07 | 0 |
| 03:25 PM | $150.07 | Up $0.00 | $150.07 | $150.07 | 0 |
| 03:23 PM | $150.16 | Up $0.11 | $150.21 | $150.14 | 800 |
| 03:23 PM | $150.16 | Up $0.00 | $150.21 | $150.14 | 0 |
| 03:19 PM | $150.05 | Up $0.13 | $150.05 | $149.96 | 1,500 |
| 03:19 PM | $150.05 | Up $0.00 | $150.05 | $149.96 | 0 |
| 03:19 PM | $150.05 | Up $0.00 | $150.05 | $149.96 | 0 |
| 03:19 PM | $150.05 | Up $0.00 | $150.05 | $149.96 | 0 |
| 03:18 PM | $149.92 | Down $ -0.04 | $149.92 | $149.92 | 100 |
| 03:17 PM | $149.96 | Down $ -0.03 | $149.96 | $149.91 | 300 |
| 03:15 PM | $149.99 | Down $ -0.01 | $149.99 | $149.99 | 100 |
| 03:15 PM | $149.99 | Up $0.00 | $149.99 | $149.99 | 0 |
| 03:14 PM | $150.00 | Up $0.01 | $150.00 | $150.00 | 200 |
| 03:12 PM | $149.99 | Up $0.00 | $149.99 | $149.81 | 2,100 |
| 03:12 PM | $149.99 | Up $0.00 | $149.99 | $149.81 | 0 |
| 03:10 PM | $149.99 | Up $0.06 | $149.99 | $149.99 | 100 |
| 03:10 PM | $149.99 | Up $0.00 | $149.99 | $149.99 | 0 |
| 03:09 PM | $149.93 | Down $ -0.01 | $149.96 | $149.93 | 200 |
| 03:07 PM | $149.94 | Up $0.02 | $149.94 | $149.94 | 100 |
| 03:07 PM | $149.94 | Up $0.00 | $149.94 | $149.94 | 0 |
| 03:06 PM | $149.92 | Up $0.00 | $149.92 | $149.92 | 100 |
| 03:05 PM | $149.92 | Down $ -0.04 | $149.92 | $149.92 | 200 |
| 03:02 PM | $149.96 | Up $0.02 | $149.96 | $149.91 | 700 |
| 03:02 PM | $149.96 | Up $0.00 | $149.96 | $149.91 | 0 |
| 03:02 PM | $149.96 | Up $0.00 | $149.96 | $149.91 | 0 |
| 03:00 PM | $149.94 | Up $0.01 | $149.94 | $149.93 | 300 |
| 03:00 PM | $149.94 | Up $0.00 | $149.94 | $149.93 | 0 |
| 02:59 PM | $149.93 | Up $0.00 | $149.96 | $149.93 | 200 |
| 02:57 PM | $149.93 | Down $ -0.06 | $149.96 | $149.87 | 400 |
| 02:57 PM | $149.93 | Up $0.00 | $149.96 | $149.87 | 0 |
| 02:56 PM | $149.99 | Up $0.06 | $150.00 | $149.98 | 1,000 |
| 02:54 PM | $149.93 | Down $ -0.02 | $150.00 | $149.93 | 1,800 |
| 02:54 PM | $149.93 | Up $0.00 | $150.00 | $149.93 | 0 |
| 02:53 PM | $149.95 | Up $0.06 | $149.95 | $149.91 | 500 |
| 02:52 PM | $149.89 | Up $0.06 | $149.89 | $149.88 | 200 |
| 02:51 PM | $149.83 | Down $ -0.06 | $149.89 | $149.83 | 800 |
| 02:50 PM | $149.89 | Up $0.15 | $149.93 | $149.82 | 1,800 |
| 02:46 PM | $149.74 | Up $0.09 | $149.74 | $149.74 | 200 |
| 02:46 PM | $149.74 | Up $0.00 | $149.74 | $149.74 | 0 |
| 02:46 PM | $149.74 | Up $0.00 | $149.74 | $149.74 | 0 |
| 02:46 PM | $149.74 | Up $0.00 | $149.74 | $149.74 | 0 |
| 02:42 PM | $149.65 | Up $0.01 | $149.65 | $149.59 | 500 |
| 02:42 PM | $149.65 | Up $0.00 | $149.65 | $149.59 | 0 |
| 02:42 PM | $149.65 | Up $0.00 | $149.65 | $149.59 | 0 |
| 02:42 PM | $149.65 | Up $0.00 | $149.65 | $149.59 | 0 |
| 02:41 PM | $149.64 | Up $0.00 | $149.64 | $149.64 | 100 |
| 02:40 PM | $149.64 | Down $ -0.10 | $149.71 | $149.64 | 200 |
| 02:38 PM | $149.74 | Up $0.09 | $149.74 | $149.63 | 900 |
| 02:38 PM | $149.74 | Up $0.00 | $149.74 | $149.63 | 0 |
| 02:37 PM | $149.65 | Up $0.18 | $149.72 | $149.65 | 300 |
| 02:35 PM | $149.47 | Up $0.01 | $149.47 | $149.47 | 300 |
| 02:35 PM | $149.47 | Up $0.00 | $149.47 | $149.47 | 0 |
| 02:33 PM | $149.46 | Up $0.11 | $149.46 | $149.40 | 500 |
| 02:33 PM | $149.46 | Up $0.00 | $149.46 | $149.40 | 0 |
| 02:30 PM | $149.35 | Up $0.12 | $149.35 | $149.26 | 1,100 |
| 02:30 PM | $149.35 | Up $0.00 | $149.35 | $149.26 | 0 |
| 02:30 PM | $149.35 | Up $0.00 | $149.35 | $149.26 | 0 |
| 02:27 PM | $149.23 | Up $0.08 | $149.25 | $149.21 | 1,600 |
| 02:27 PM | $149.23 | Up $0.00 | $149.25 | $149.21 | 0 |
| 02:27 PM | $149.23 | Up $0.00 | $149.25 | $149.21 | 0 |
| 02:22 PM | $149.15 | Up $0.11 | $149.15 | $149.15 | 100 |
| 02:22 PM | $149.15 | Up $0.00 | $149.15 | $149.15 | 0 |
| 02:22 PM | $149.15 | Up $0.00 | $149.15 | $149.15 | 0 |
| 02:22 PM | $149.15 | Up $0.00 | $149.15 | $149.15 | 0 |
| 02:22 PM | $149.15 | Up $0.00 | $149.15 | $149.15 | 0 |
| 02:20 PM | $149.04 | Up $0.04 | $149.04 | $149.04 | 200 |
| 02:20 PM | $149.04 | Up $0.00 | $149.04 | $149.04 | 0 |
| 02:18 PM | $149.00 | Down $ -0.07 | $149.06 | $149.00 | 400 |
| 02:18 PM | $149.00 | Up $0.00 | $149.06 | $149.00 | 0 |
| 02:15 PM | $149.07 | Down $ -0.02 | $149.07 | $149.07 | 100 |
| 02:15 PM | $149.07 | Up $0.00 | $149.07 | $149.07 | 0 |
| 02:15 PM | $149.07 | Up $0.00 | $149.07 | $149.07 | 0 |
| 02:12 PM | $149.09 | Up $0.00 | $149.16 | $149.09 | 300 |
| 02:12 PM | $149.09 | Up $0.00 | $149.16 | $149.09 | 0 |
| 02:12 PM | $149.09 | Up $0.00 | $149.16 | $149.09 | 0 |
| 02:10 PM | $149.09 | Up $0.12 | $149.09 | $149.09 | 100 |
| 02:10 PM | $149.09 | Up $0.00 | $149.09 | $149.09 | 0 |
| 02:08 PM | $148.97 | Up $0.04 | $149.02 | $148.97 | 300 |
| 02:08 PM | $148.97 | Up $0.00 | $149.02 | $148.97 | 0 |
| 02:06 PM | $148.93 | Up $0.11 | $148.93 | $148.89 | 200 |
| 02:06 PM | $148.93 | Up $0.00 | $148.93 | $148.89 | 0 |
| 02:05 PM | $148.82 | Up $0.13 | $148.82 | $148.82 | 600 |
| 01:59 PM | $148.69 | Up $0.08 | $148.69 | $148.69 | 100 |
| 01:59 PM | $148.69 | Up $0.00 | $148.69 | $148.69 | 0 |
| 01:59 PM | $148.69 | Up $0.00 | $148.69 | $148.69 | 0 |
| 01:59 PM | $148.69 | Up $0.00 | $148.69 | $148.69 | 0 |
| 01:59 PM | $148.69 | Up $0.00 | $148.69 | $148.69 | 0 |
| 01:59 PM | $148.69 | Up $0.00 | $148.69 | $148.69 | 0 |
| 01:58 PM | $148.61 | Up $0.02 | $148.61 | $148.51 | 300 |
| 01:56 PM | $148.59 | Down $ -0.20 | $148.63 | $148.56 | 700 |
| 01:56 PM | $148.59 | Up $0.00 | $148.63 | $148.56 | 0 |
| 01:55 PM | $148.79 | Up $0.04 | $148.79 | $148.79 | 100 |
| 01:50 PM | $148.75 | Up $0.02 | $148.75 | $148.75 | 100 |
| 01:50 PM | $148.75 | Up $0.00 | $148.75 | $148.75 | 0 |
| 01:50 PM | $148.75 | Up $0.00 | $148.75 | $148.75 | 0 |
| 01:50 PM | $148.75 | Up $0.00 | $148.75 | $148.75 | 0 |
| 01:50 PM | $148.75 | Up $0.00 | $148.75 | $148.75 | 0 |
| 01:46 PM | $148.73 | Up $0.08 | $148.73 | $148.63 | 400 |
| 01:46 PM | $148.73 | Up $0.00 | $148.73 | $148.63 | 0 |
| 01:46 PM | $148.73 | Up $0.00 | $148.73 | $148.63 | 0 |
| 01:46 PM | $148.73 | Up $0.00 | $148.73 | $148.63 | 0 |
| 01:45 PM | $148.65 | Down $ -0.04 | $148.86 | $148.65 | 500 |
| 01:42 PM | $148.69 | Up $0.09 | $148.69 | $148.59 | 700 |
| 01:42 PM | $148.69 | Up $0.00 | $148.69 | $148.59 | 0 |
| 01:42 PM | $148.69 | Up $0.00 | $148.69 | $148.59 | 0 |
| 01:41 PM | $148.60 | Down $ -0.17 | $148.63 | $148.60 | 300 |
| 01:37 PM | $148.77 | Down $ -0.15 | $148.77 | $148.77 | 100 |
| 01:37 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 01:37 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 01:37 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 01:34 PM | $148.92 | Down $ -0.06 | $148.92 | $148.92 | 100 |
| 01:34 PM | $148.92 | Up $0.00 | $148.92 | $148.92 | 0 |
| 01:34 PM | $148.92 | Up $0.00 | $148.92 | $148.92 | 0 |
| 01:32 PM | $148.98 | Down $ -0.13 | $149.04 | $148.96 | 600 |
| 01:32 PM | $148.98 | Up $0.00 | $149.04 | $148.96 | 0 |
| 01:30 PM | $149.11 | Down $ -0.03 | $149.11 | $149.11 | 100 |
| 01:30 PM | $149.11 | Up $0.00 | $149.11 | $149.11 | 0 |
| 01:29 PM | $149.14 | Down $ -0.03 | $149.14 | $149.14 | 300 |
| 01:20 PM | $149.17 | Up $0.17 | $149.17 | $149.17 | 100 |
| 01:20 PM | $149.17 | Up $0.00 | $149.17 | $149.17 | 0 |
| 01:20 PM | $149.17 | Up $0.00 | $149.17 | $149.17 | 0 |
| 01:20 PM | $149.17 | Up $0.00 | $149.17 | $149.17 | 0 |
| 01:20 PM | $149.17 | Up $0.00 | $149.17 | $149.17 | 0 |
| 01:20 PM | $149.17 | Up $0.00 | $149.17 | $149.17 | 0 |
| 01:20 PM | $149.17 | Up $0.00 | $149.17 | $149.17 | 0 |
| 01:20 PM | $149.17 | Up $0.00 | $149.17 | $149.17 | 0 |
| 01:20 PM | $149.17 | Up $0.00 | $149.17 | $149.17 | 0 |
| 01:19 PM | $149.00 | Down $ -0.27 | $149.07 | $149.00 | 500 |
| 01:17 PM | $149.27 | Up $0.26 | $149.27 | $149.06 | 400 |
| 01:17 PM | $149.27 | Up $0.00 | $149.27 | $149.06 | 0 |
| 01:12 PM | $149.01 | Down $ -0.13 | $149.12 | $149.01 | 200 |
| 01:12 PM | $149.01 | Up $0.00 | $149.12 | $149.01 | 0 |
| 01:12 PM | $149.01 | Up $0.00 | $149.12 | $149.01 | 0 |
| 01:12 PM | $149.01 | Up $0.00 | $149.12 | $149.01 | 0 |
| 01:12 PM | $149.01 | Up $0.00 | $149.12 | $149.01 | 0 |
| 01:09 PM | $149.14 | Down $ -0.02 | $149.14 | $149.14 | 300 |
| 01:09 PM | $149.14 | Up $0.00 | $149.14 | $149.14 | 0 |
| 01:09 PM | $149.14 | Up $0.00 | $149.14 | $149.14 | 0 |
| 01:07 PM | $149.16 | Up $0.14 | $149.17 | $149.16 | 300 |
| 01:07 PM | $149.16 | Up $0.00 | $149.17 | $149.16 | 0 |
| 01:04 PM | $149.02 | Down $ -0.05 | $149.10 | $149.02 | 400 |
| 01:04 PM | $149.02 | Up $0.00 | $149.10 | $149.02 | 0 |
| 01:04 PM | $149.02 | Up $0.00 | $149.10 | $149.02 | 0 |
| 12:58 PM | $149.06 | Down $ -0.11 | $149.06 | $149.06 | 100 |
| 12:58 PM | $149.06 | Up $0.00 | $149.06 | $149.06 | 0 |
| 12:58 PM | $149.06 | Up $0.00 | $149.06 | $149.06 | 0 |
| 12:58 PM | $149.06 | Up $0.00 | $149.06 | $149.06 | 0 |
| 12:58 PM | $149.06 | Up $0.00 | $149.06 | $149.06 | 0 |
| 12:58 PM | $149.06 | Up $0.00 | $149.06 | $149.06 | 0 |
| 12:56 PM | $149.17 | Down $ -0.09 | $149.17 | $149.17 | 100 |
| 12:56 PM | $149.17 | Up $0.00 | $149.17 | $149.17 | 0 |
| 12:55 PM | $149.27 | Down $ -0.05 | $149.27 | $149.27 | 100 |
| 12:53 PM | $149.31 | Down $ -0.07 | $149.31 | $149.31 | 200 |
| 12:53 PM | $149.31 | Up $0.00 | $149.31 | $149.31 | 0 |
| 12:52 PM | $149.38 | Up $0.12 | $149.38 | $149.14 | 400 |
| 12:50 PM | $149.26 | Up $0.01 | $149.35 | $149.26 | 400 |
| 12:50 PM | $149.26 | Up $0.00 | $149.35 | $149.26 | 0 |
| 12:46 PM | $149.25 | Down $ -0.12 | $149.25 | $149.25 | 200 |
| 12:46 PM | $149.25 | Up $0.00 | $149.25 | $149.25 | 0 |
| 12:46 PM | $149.25 | Up $0.00 | $149.25 | $149.25 | 0 |
| 12:46 PM | $149.25 | Up $0.00 | $149.25 | $149.25 | 0 |
| 12:42 PM | $149.37 | Up $0.16 | $149.37 | $149.28 | 300 |
| 12:42 PM | $149.37 | Up $0.00 | $149.37 | $149.28 | 0 |
| 12:42 PM | $149.37 | Up $0.00 | $149.37 | $149.28 | 0 |
| 12:42 PM | $149.37 | Up $0.00 | $149.37 | $149.28 | 0 |
| 12:41 PM | $149.21 | Down $ -0.11 | $149.21 | $149.21 | 100 |
| 12:39 PM | $149.32 | Up $0.03 | $149.32 | $149.31 | 200 |
| 12:39 PM | $149.32 | Up $0.00 | $149.32 | $149.31 | 0 |
| 12:38 PM | $149.29 | Up $0.28 | $149.29 | $149.29 | 100 |
| 12:36 PM | $149.01 | Up $0.18 | $149.08 | $149.01 | 300 |
| 12:36 PM | $149.01 | Up $0.00 | $149.08 | $149.01 | 0 |
| 12:31 PM | $148.83 | Down $ -0.18 | $148.83 | $148.83 | 100 |
| 12:31 PM | $148.83 | Up $0.00 | $148.83 | $148.83 | 0 |
| 12:31 PM | $148.83 | Up $0.00 | $148.83 | $148.83 | 0 |
| 12:31 PM | $148.83 | Up $0.00 | $148.83 | $148.83 | 0 |
| 12:31 PM | $148.83 | Up $0.00 | $148.83 | $148.83 | 0 |
| 12:30 PM | $149.01 | Down $ -0.14 | $149.02 | $149.01 | 200 |
| 12:27 PM | $149.15 | Up $0.01 | $149.15 | $149.15 | 300 |
| 12:27 PM | $149.15 | Up $0.00 | $149.15 | $149.15 | 0 |
| 12:27 PM | $149.15 | Up $0.00 | $149.15 | $149.15 | 0 |
| 12:26 PM | $149.14 | Up $0.08 | $149.14 | $149.14 | 300 |
| 12:20 PM | $149.06 | Up $0.06 | $149.06 | $149.06 | 200 |
| 12:20 PM | $149.06 | Up $0.00 | $149.06 | $149.06 | 0 |
| 12:20 PM | $149.06 | Up $0.00 | $149.06 | $149.06 | 0 |
| 12:20 PM | $149.06 | Up $0.00 | $149.06 | $149.06 | 0 |
| 12:20 PM | $149.06 | Up $0.00 | $149.06 | $149.06 | 0 |
| 12:20 PM | $149.06 | Up $0.00 | $149.06 | $149.06 | 0 |
| 12:17 PM | $149.00 | Up $0.21 | $149.00 | $148.94 | 800 |
| 12:17 PM | $149.00 | Up $0.00 | $149.00 | $148.94 | 0 |
| 12:17 PM | $149.00 | Up $0.00 | $149.00 | $148.94 | 0 |
| 12:15 PM | $148.79 | Down $ -0.06 | $148.88 | $148.79 | 500 |
| 12:15 PM | $148.79 | Up $0.00 | $148.88 | $148.79 | 0 |
| 12:13 PM | $148.85 | Up $0.18 | $148.85 | $148.85 | 100 |
| 12:13 PM | $148.85 | Up $0.00 | $148.85 | $148.85 | 0 |
| 12:12 PM | $148.67 | Up $0.31 | $148.67 | $148.44 | 2,300 |
| 12:10 PM | $148.36 | Up $0.16 | $148.39 | $148.31 | 400 |
| 12:10 PM | $148.36 | Up $0.00 | $148.39 | $148.31 | 0 |
| 12:09 PM | $148.20 | Up $0.22 | $148.20 | $148.13 | 400 |
| 12:08 PM | $147.98 | Down $ -0.28 | $148.20 | $147.98 | 500 |
| 12:07 PM | $148.26 | Up $0.05 | $148.26 | $148.26 | 100 |
| 12:05 PM | $148.21 | Up $0.02 | $148.21 | $148.21 | 100 |
| 12:05 PM | $148.21 | Up $0.00 | $148.21 | $148.21 | 0 |
| 12:01 PM | $148.19 | Down $ -0.04 | $148.19 | $148.19 | 100 |
| 12:01 PM | $148.19 | Up $0.00 | $148.19 | $148.19 | 0 |
| 12:01 PM | $148.19 | Up $0.00 | $148.19 | $148.19 | 0 |
| 12:01 PM | $148.19 | Up $0.00 | $148.19 | $148.19 | 0 |
| 12:00 PM | $148.23 | Up $0.09 | $148.25 | $148.22 | 900 |
| 11:59 AM | $148.14 | Up $0.00 | $148.20 | $148.14 | 700 |
| 11:53 AM | $148.14 | Down $ -0.08 | $148.14 | $148.14 | 200 |
| 11:53 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 11:53 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 11:53 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 11:53 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 11:53 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 11:52 AM | $148.22 | Up $0.06 | $148.22 | $148.21 | 200 |
| 11:51 AM | $148.16 | Down $ -0.07 | $148.34 | $148.16 | 600 |
| 11:46 AM | $148.23 | Up $0.05 | $148.28 | $148.23 | 300 |
| 11:46 AM | $148.23 | Up $0.00 | $148.28 | $148.23 | 0 |
| 11:46 AM | $148.23 | Up $0.00 | $148.28 | $148.23 | 0 |
| 11:46 AM | $148.23 | Up $0.00 | $148.28 | $148.23 | 0 |
| 11:46 AM | $148.23 | Up $0.00 | $148.28 | $148.23 | 0 |
| 11:45 AM | $148.18 | Up $0.09 | $148.18 | $148.18 | 200 |
| 11:44 AM | $148.09 | Down $ -0.13 | $148.18 | $148.09 | 500 |
| 11:42 AM | $148.22 | Down $ -0.06 | $148.22 | $148.22 | 100 |
| 11:42 AM | $148.22 | Up $0.00 | $148.22 | $148.22 | 0 |
| 11:41 AM | $148.28 | Up $0.04 | $148.28 | $148.25 | 400 |
| 11:38 AM | $148.24 | Up $0.06 | $148.29 | $148.23 | 300 |
| 11:38 AM | $148.24 | Up $0.00 | $148.29 | $148.23 | 0 |
| 11:38 AM | $148.24 | Up $0.00 | $148.29 | $148.23 | 0 |
| 11:36 AM | $148.19 | Down $ -0.13 | $148.30 | $148.19 | 400 |
| 11:36 AM | $148.19 | Up $0.00 | $148.30 | $148.19 | 0 |
| 11:31 AM | $148.32 | Up $0.13 | $148.39 | $148.32 | 1,100 |
| 11:31 AM | $148.32 | Up $0.00 | $148.39 | $148.32 | 0 |
| 11:31 AM | $148.32 | Up $0.00 | $148.39 | $148.32 | 0 |
| 11:31 AM | $148.32 | Up $0.00 | $148.39 | $148.32 | 0 |
| 11:31 AM | $148.32 | Up $0.00 | $148.39 | $148.32 | 0 |
| 11:30 AM | $148.19 | Up $0.10 | $148.20 | $148.10 | 500 |
| 11:25 AM | $148.09 | Up $0.09 | $148.24 | $148.09 | 800 |
| 11:25 AM | $148.09 | Up $0.00 | $148.24 | $148.09 | 0 |
| 11:25 AM | $148.09 | Up $0.00 | $148.24 | $148.09 | 0 |
| 11:25 AM | $148.09 | Up $0.00 | $148.24 | $148.09 | 0 |
| 11:25 AM | $148.09 | Up $0.00 | $148.24 | $148.09 | 0 |
| 11:21 AM | $148.00 | Down $ -0.14 | $148.19 | $148.00 | 600 |
| 11:21 AM | $148.00 | Up $0.00 | $148.19 | $148.00 | 0 |
| 11:21 AM | $148.00 | Up $0.00 | $148.19 | $148.00 | 0 |
| 11:21 AM | $148.00 | Up $0.00 | $148.19 | $148.00 | 0 |
| 11:18 AM | $148.14 | Up $0.04 | $148.14 | $148.13 | 200 |
| 11:18 AM | $148.14 | Up $0.00 | $148.14 | $148.13 | 0 |
| 11:18 AM | $148.14 | Up $0.00 | $148.14 | $148.13 | 0 |
| 11:16 AM | $148.10 | Down $ -0.01 | $148.10 | $148.10 | 100 |
| 11:16 AM | $148.10 | Up $0.00 | $148.10 | $148.10 | 0 |
| 11:15 AM | $148.11 | Down $ -0.06 | $148.11 | $148.11 | 100 |
| 11:14 AM | $148.17 | Down $ -0.05 | $148.21 | $148.17 | 500 |
| 11:11 AM | $148.22 | Up $0.07 | $148.22 | $148.22 | 200 |
| 11:11 AM | $148.22 | Up $0.00 | $148.22 | $148.22 | 0 |
| 11:11 AM | $148.22 | Up $0.00 | $148.22 | $148.22 | 0 |
| 11:09 AM | $148.15 | Up $0.09 | $148.15 | $148.10 | 500 |
| 11:09 AM | $148.15 | Up $0.00 | $148.15 | $148.10 | 0 |
| 11:07 AM | $148.06 | Down $ -0.12 | $148.07 | $148.06 | 300 |
| 11:07 AM | $148.06 | Up $0.00 | $148.07 | $148.06 | 0 |
| 11:06 AM | $148.18 | Up $0.02 | $148.18 | $148.18 | 100 |
| 11:04 AM | $148.16 | Up $0.04 | $148.16 | $148.16 | 100 |
| 11:04 AM | $148.16 | Up $0.00 | $148.16 | $148.16 | 0 |
| 11:02 AM | $148.12 | Up $0.12 | $148.12 | $148.00 | 400 |
| 11:02 AM | $148.12 | Up $0.00 | $148.12 | $148.00 | 0 |
| 11:01 AM | $148.00 | Down $ -0.12 | $148.04 | $148.00 | 500 |
| 11:00 AM | $148.12 | Down $ -0.02 | $148.17 | $148.12 | 500 |
| 10:59 AM | $148.14 | Up $0.06 | $148.14 | $148.14 | 200 |
| 10:56 AM | $148.08 | Down $ -0.12 | $148.08 | $148.08 | 100 |
| 10:56 AM | $148.08 | Up $0.00 | $148.08 | $148.08 | 0 |
| 10:56 AM | $148.08 | Up $0.00 | $148.08 | $148.08 | 0 |
| 10:55 AM | $148.20 | Down $ -0.10 | $148.20 | $148.20 | 100 |
| 10:54 AM | $148.30 | Up $0.21 | $148.30 | $148.30 | 100 |
| 10:52 AM | $148.09 | Up $0.09 | $148.09 | $148.05 | 400 |
| 10:52 AM | $148.09 | Up $0.00 | $148.09 | $148.05 | 0 |
| 10:50 AM | $148.00 | Down $ -0.16 | $148.17 | $148.00 | 1,500 |
| 10:50 AM | $148.00 | Up $0.00 | $148.17 | $148.00 | 0 |
| 10:48 AM | $148.16 | Up $0.26 | $148.16 | $148.16 | 100 |
| 10:48 AM | $148.16 | Up $0.00 | $148.16 | $148.16 | 0 |
| 10:46 AM | $147.90 | Up $0.08 | $147.90 | $147.87 | 300 |
| 10:46 AM | $147.90 | Up $0.00 | $147.90 | $147.87 | 0 |
| 10:45 AM | $147.82 | Down $ -0.07 | $147.82 | $147.78 | 200 |
| 10:44 AM | $147.89 | Down $ -0.03 | $147.91 | $147.89 | 200 |
| 10:43 AM | $147.92 | Down $ -0.12 | $147.96 | $147.83 | 400 |
| 10:42 AM | $148.04 | Up $0.30 | $148.04 | $147.93 | 300 |
| 10:39 AM | $147.74 | Down $ -0.06 | $147.74 | $147.69 | 600 |
| 10:39 AM | $147.74 | Up $0.00 | $147.74 | $147.69 | 0 |
| 10:39 AM | $147.74 | Up $0.00 | $147.74 | $147.69 | 0 |
| 10:37 AM | $147.80 | Down $ -0.13 | $147.80 | $147.79 | 200 |
| 10:37 AM | $147.80 | Up $0.00 | $147.80 | $147.79 | 0 |
| 10:36 AM | $147.93 | Down $ -0.20 | $147.97 | $147.93 | 200 |
| 10:35 AM | $148.13 | Up $0.23 | $148.13 | $148.13 | 100 |
| 10:34 AM | $147.90 | Down $ -0.10 | $147.90 | $147.87 | 400 |
| 10:32 AM | $148.00 | Down $ -0.04 | $148.03 | $148.00 | 900 |
| 10:32 AM | $148.00 | Up $0.00 | $148.03 | $148.00 | 0 |
| 10:31 AM | $148.04 | Down $ -0.19 | $148.17 | $148.01 | 1,200 |
| 10:30 AM | $148.23 | Down $ -0.14 | $148.28 | $148.23 | 500 |
| 10:27 AM | $148.37 | Down $ -0.13 | $148.37 | $148.37 | 100 |
| 10:27 AM | $148.37 | Up $0.00 | $148.37 | $148.37 | 0 |
| 10:27 AM | $148.37 | Up $0.00 | $148.37 | $148.37 | 0 |
| 10:21 AM | $148.50 | Up $0.06 | $148.50 | $148.50 | 100 |
| 10:21 AM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 10:21 AM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 10:21 AM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 10:21 AM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 10:21 AM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 10:19 AM | $148.44 | Up $0.03 | $148.44 | $148.44 | 100 |
| 10:19 AM | $148.44 | Up $0.00 | $148.44 | $148.44 | 0 |
| 10:17 AM | $148.40 | Down $ -0.23 | $148.40 | $148.40 | 200 |
| 10:17 AM | $148.40 | Up $0.00 | $148.40 | $148.40 | 0 |
| 10:15 AM | $148.63 | Down $ -0.22 | $148.63 | $148.63 | 100 |
| 10:15 AM | $148.63 | Up $0.00 | $148.63 | $148.63 | 0 |
| 10:14 AM | $148.85 | Up $0.35 | $148.85 | $148.60 | 800 |
| 10:10 AM | $148.50 | Up $0.00 | $148.50 | $148.41 | 600 |
| 10:10 AM | $148.50 | Up $0.00 | $148.50 | $148.41 | 0 |
| 10:10 AM | $148.50 | Up $0.00 | $148.50 | $148.41 | 0 |
| 10:10 AM | $148.50 | Up $0.00 | $148.50 | $148.41 | 0 |
| 10:04 AM | $148.50 | Up $0.11 | $148.57 | $148.50 | 300 |
| 10:04 AM | $148.50 | Up $0.00 | $148.57 | $148.50 | 0 |
| 10:04 AM | $148.50 | Up $0.00 | $148.57 | $148.50 | 0 |
| 10:04 AM | $148.50 | Up $0.00 | $148.57 | $148.50 | 0 |
| 10:04 AM | $148.50 | Up $0.00 | $148.57 | $148.50 | 0 |
| 10:04 AM | $148.50 | Up $0.00 | $148.57 | $148.50 | 0 |
| 10:02 AM | $148.39 | Down $ -0.51 | $148.47 | $148.35 | 1,400 |
| 10:02 AM | $148.39 | Up $0.00 | $148.47 | $148.35 | 0 |
| 09:56 AM | $148.90 | Down $ -0.50 | $148.90 | $148.90 | 200 |
| 09:56 AM | $148.90 | Up $0.00 | $148.90 | $148.90 | 0 |
| 09:56 AM | $148.90 | Up $0.00 | $148.90 | $148.90 | 0 |
| 09:56 AM | $148.90 | Up $0.00 | $148.90 | $148.90 | 0 |
| 09:56 AM | $148.90 | Up $0.00 | $148.90 | $148.90 | 0 |
| 09:56 AM | $148.90 | Up $0.00 | $148.90 | $148.90 | 0 |
| 09:49 AM | $149.40 | Down $ -0.09 | $149.40 | $149.40 | 100 |
| 09:49 AM | $149.40 | Up $0.00 | $149.40 | $149.40 | 0 |
| 09:49 AM | $149.40 | Up $0.00 | $149.40 | $149.40 | 0 |
| 09:49 AM | $149.40 | Up $0.00 | $149.40 | $149.40 | 0 |
| 09:49 AM | $149.40 | Up $0.00 | $149.40 | $149.40 | 0 |
| 09:49 AM | $149.40 | Up $0.00 | $149.40 | $149.40 | 0 |
| 09:49 AM | $149.40 | Up $0.00 | $149.40 | $149.40 | 0 |
| 09:45 AM | $149.49 | Up $0.47 | $149.49 | $149.47 | 200 |
| 09:45 AM | $149.49 | Up $0.00 | $149.49 | $149.47 | 0 |
| 09:45 AM | $149.49 | Up $0.00 | $149.49 | $149.47 | 0 |
| 09:45 AM | $149.49 | Up $0.00 | $149.49 | $149.47 | 0 |
| 09:31 AM | $149.02 | Down $ -0.30 | $149.60 | $149.02 | 500 |
| 09:31 AM | $149.02 | Up $0.00 | $149.60 | $149.02 | 0 |
| 09:31 AM | $149.02 | Up $0.00 | $149.60 | $149.02 | 0 |
| 09:31 AM | $149.02 | Up $0.00 | $149.60 | $149.02 | 0 |
| 09:31 AM | $149.02 | Up $0.00 | $149.60 | $149.02 | 0 |
| 09:31 AM | $149.02 | Up $0.00 | $149.60 | $149.02 | 0 |
| 09:31 AM | $149.02 | Up $0.00 | $149.60 | $149.02 | 0 |
| 09:31 AM | $149.02 | Up $0.00 | $149.60 | $149.02 | 0 |
| 09:31 AM | $149.02 | Up $0.00 | $149.60 | $149.02 | 0 |
| 09:31 AM | $149.02 | Up $0.00 | $149.60 | $149.02 | 0 |
| 09:31 AM | $149.02 | Up $0.00 | $149.60 | $149.02 | 0 |
| 09:31 AM | $149.02 | Up $0.00 | $149.60 | $149.02 | 0 |
| 09:31 AM | $149.02 | Up $0.00 | $149.60 | $149.02 | 0 |
| 09:31 AM | $149.02 | Up $0.00 | $149.60 | $149.02 | 0 |
| 09:30 AM | $149.32 | Up $0.06 | $149.41 | $149.30 | 2,400 |
| Previous close | $149.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/08/2024 | $150.01 | $148.22 | $150.35 | $147.98 | 240,000 |
| 12/08/2024 | $149.26 | $149.43 | $150.25 | $148.78 | 290,700 |
| 09/08/2024 | $149.51 | $148.86 | $150.00 | $147.85 | 147,600 |
| 08/08/2024 | $148.71 | $145.98 | $149.06 | $145.17 | 352,500 |
| 07/08/2024 | $138.03 | $138.48 | $139.12 | $137.13 | 303,500 |
| 06/08/2024 | $139.64 | $139.72 | $141.17 | $138.94 | 360,300 |
| 02/08/2024 | $140.45 | $137.69 | $140.63 | $137.68 | 268,400 |
| 01/08/2024 | $140.62 | $139.50 | $141.14 | $139.13 | 389,300 |
| 31/07/2024 | $141.78 | $142.02 | $142.91 | $141.28 | 677,400 |
| 30/07/2024 | $143.06 | $142.50 | $143.56 | $142.35 | 510,300 |
| 29/07/2024 | $143.94 | $143.70 | $144.13 | $142.62 | 194,700 |
| 26/07/2024 | $143.99 | $143.95 | $144.25 | $143.25 | 76,000 |
| 25/07/2024 | $143.01 | $143.27 | $144.63 | $142.72 | 88,000 |
| 24/07/2024 | $141.96 | $143.22 | $143.35 | $141.17 | 81,300 |
| 23/07/2024 | $143.30 | $143.78 | $144.22 | $142.96 | 141,600 |
| 22/07/2024 | $142.92 | $142.59 | $143.83 | $142.19 | 88,700 |
| 19/07/2024 | $140.29 | $139.93 | $140.61 | $139.67 | 50,300 |
| 18/07/2024 | $140.27 | $139.57 | $140.65 | $139.39 | 122,800 |
| 17/07/2024 | $140.48 | $140.04 | $140.93 | $139.74 | 106,500 |
| 16/07/2024 | $141.31 | $139.39 | $141.34 | $139.39 | 75,100 |
| 15/07/2024 | $138.05 | $139.62 | $139.63 | $137.60 | 145,100 |
| 12/07/2024 | $140.94 | $140.75 | $141.40 | $140.41 | 175,400 |
| 11/07/2024 | $139.11 | $138.01 | $139.70 | $137.72 | 166,500 |
| 10/07/2024 | $137.54 | $136.66 | $137.70 | $136.66 | 166,200 |
| 09/07/2024 | $136.45 | $135.85 | $136.53 | $135.30 | 87,700 |
| 08/07/2024 | $137.26 | $136.64 | $137.49 | $136.12 | 191,700 |
| 05/07/2024 | $136.28 | $137.33 | $137.48 | $135.65 | 313,700 |
| 04/07/2024 | $137.88 | $137.52 | $138.28 | $137.43 | 184,600 |
| 03/07/2024 | $137.73 | $137.92 | $138.49 | $137.32 | 277,100 |
| 02/07/2024 | $135.94 | $134.52 | $136.61 | $134.49 | 108,500 |
Graphs are not available, please refer to the detailed table