Find a quote
PRECISION DRILLING CORPORATION
93.55 Up 1.37 (1.46 %)
Delayed : 2025/01/14 16:00:01
- Previous close $92.18
- Opening $92.00
- Today High $93.57
- Today Low $91.84
- Price Bid $95.50
- Price Ask $95.50
- 52 Weeks High $109.20
- 52 Weeks Low $71.15
- Size Bid 10
- Size Ask 12
- Volume 62,513
Fundamentals
- P/E Ratio : 5.70
- Earnings/Share : 0.72
- Dividends/Share : $1.40
- Current Div. Yield : N/A
- Market Cap (M) : 1,289.07
- Shares Out (M) : 13.78
- Exchange : XTSE
- Ex Dividend Date : 2015/11/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $93.55 | Up $0.01 | $93.55 | $93.55 | 1,800 |
| 03:59 PM | $93.54 | Up $0.22 | $93.54 | $93.28 | 1,000 |
| 03:58 PM | $93.32 | Down $ -0.04 | $93.33 | $93.26 | 500 |
| 03:56 PM | $93.36 | Up $0.15 | $93.36 | $93.36 | 100 |
| 03:56 PM | $93.36 | Up $0.00 | $93.36 | $93.36 | 0 |
| 03:55 PM | $93.21 | Down $ -0.11 | $93.26 | $93.05 | 2,700 |
| 03:52 PM | $93.32 | Up $0.08 | $93.32 | $93.31 | 400 |
| 03:52 PM | $93.32 | Up $0.00 | $93.32 | $93.31 | 0 |
| 03:52 PM | $93.32 | Up $0.00 | $93.32 | $93.31 | 0 |
| 03:50 PM | $93.24 | Up $0.19 | $93.27 | $93.09 | 2,200 |
| 03:50 PM | $93.24 | Up $0.00 | $93.27 | $93.09 | 0 |
| 03:47 PM | $93.05 | Up $0.04 | $93.05 | $92.94 | 400 |
| 03:47 PM | $93.05 | Up $0.00 | $93.05 | $92.94 | 0 |
| 03:47 PM | $93.05 | Up $0.00 | $93.05 | $92.94 | 0 |
| 03:46 PM | $93.01 | Up $0.10 | $93.01 | $93.01 | 100 |
| 03:44 PM | $92.91 | Down $ -0.15 | $93.04 | $92.91 | 900 |
| 03:44 PM | $92.91 | Up $0.00 | $93.04 | $92.91 | 0 |
| 03:42 PM | $93.06 | Down $ -0.03 | $93.07 | $93.06 | 500 |
| 03:42 PM | $93.06 | Up $0.00 | $93.07 | $93.06 | 0 |
| 03:39 PM | $93.09 | Down $ -0.05 | $93.11 | $93.09 | 700 |
| 03:39 PM | $93.09 | Up $0.00 | $93.11 | $93.09 | 0 |
| 03:39 PM | $93.09 | Up $0.00 | $93.11 | $93.09 | 0 |
| 03:36 PM | $93.14 | Down $ -0.03 | $93.21 | $93.14 | 300 |
| 03:36 PM | $93.14 | Up $0.00 | $93.21 | $93.14 | 0 |
| 03:36 PM | $93.14 | Up $0.00 | $93.21 | $93.14 | 0 |
| 03:34 PM | $93.17 | Down $ -0.10 | $93.17 | $93.17 | 100 |
| 03:34 PM | $93.17 | Up $0.00 | $93.17 | $93.17 | 0 |
| 03:32 PM | $93.27 | Down $ -0.02 | $93.32 | $93.27 | 1,000 |
| 03:32 PM | $93.27 | Up $0.00 | $93.32 | $93.27 | 0 |
| 03:28 PM | $93.29 | Down $ -0.08 | $93.29 | $93.29 | 100 |
| 03:28 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 03:28 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 03:28 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 03:24 PM | $93.37 | Down $ -0.14 | $93.54 | $93.37 | 1,400 |
| 03:24 PM | $93.37 | Up $0.00 | $93.54 | $93.37 | 0 |
| 03:24 PM | $93.37 | Up $0.00 | $93.54 | $93.37 | 0 |
| 03:24 PM | $93.37 | Up $0.00 | $93.54 | $93.37 | 0 |
| 03:22 PM | $93.51 | Up $0.09 | $93.51 | $93.51 | 100 |
| 03:22 PM | $93.51 | Up $0.00 | $93.51 | $93.51 | 0 |
| 03:17 PM | $93.42 | Down $ -0.03 | $93.42 | $93.42 | 100 |
| 03:17 PM | $93.42 | Up $0.00 | $93.42 | $93.42 | 0 |
| 03:17 PM | $93.42 | Up $0.00 | $93.42 | $93.42 | 0 |
| 03:17 PM | $93.42 | Up $0.00 | $93.42 | $93.42 | 0 |
| 03:17 PM | $93.42 | Up $0.00 | $93.42 | $93.42 | 0 |
| 03:14 PM | $93.45 | Up $0.07 | $93.45 | $93.45 | 100 |
| 03:14 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 03:14 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 03:11 PM | $93.38 | Up $0.11 | $93.38 | $93.38 | 100 |
| 03:11 PM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 03:11 PM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 03:08 PM | $93.27 | Up $0.06 | $93.27 | $93.27 | 100 |
| 03:08 PM | $93.27 | Up $0.00 | $93.27 | $93.27 | 0 |
| 03:08 PM | $93.27 | Up $0.00 | $93.27 | $93.27 | 0 |
| 03:07 PM | $93.21 | Up $0.03 | $93.21 | $93.21 | 100 |
| 03:06 PM | $93.18 | Up $0.04 | $93.18 | $93.15 | 300 |
| 03:05 PM | $93.14 | Up $0.17 | $93.14 | $93.13 | 200 |
| 03:04 PM | $92.97 | Down $ -0.16 | $93.02 | $92.97 | 1,000 |
| 03:03 PM | $93.13 | Down $ -0.04 | $93.13 | $93.13 | 100 |
| 02:56 PM | $93.17 | Down $ -0.01 | $93.17 | $93.06 | 700 |
| 02:56 PM | $93.17 | Up $0.00 | $93.17 | $93.06 | 0 |
| 02:56 PM | $93.17 | Up $0.00 | $93.17 | $93.06 | 0 |
| 02:56 PM | $93.17 | Up $0.00 | $93.17 | $93.06 | 0 |
| 02:56 PM | $93.17 | Up $0.00 | $93.17 | $93.06 | 0 |
| 02:56 PM | $93.17 | Up $0.00 | $93.17 | $93.06 | 0 |
| 02:56 PM | $93.17 | Up $0.00 | $93.17 | $93.06 | 0 |
| 02:54 PM | $93.18 | Down $ -0.06 | $93.20 | $93.18 | 300 |
| 02:54 PM | $93.18 | Up $0.00 | $93.20 | $93.18 | 0 |
| 02:53 PM | $93.24 | Down $ -0.01 | $93.24 | $93.23 | 700 |
| 02:52 PM | $93.25 | Down $ -0.16 | $93.25 | $93.25 | 100 |
| 02:45 PM | $93.41 | Down $ -0.05 | $93.41 | $93.41 | 100 |
| 02:45 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 0 |
| 02:45 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 0 |
| 02:45 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 0 |
| 02:45 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 0 |
| 02:45 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 0 |
| 02:45 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 0 |
| 02:42 PM | $93.46 | Down $ -0.02 | $93.46 | $93.46 | 100 |
| 02:42 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 02:42 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 02:41 PM | $93.48 | Down $ -0.02 | $93.48 | $93.48 | 100 |
| 02:36 PM | $93.50 | Up $0.13 | $93.50 | $93.50 | 100 |
| 02:36 PM | $93.50 | Up $0.00 | $93.50 | $93.50 | 0 |
| 02:36 PM | $93.50 | Up $0.00 | $93.50 | $93.50 | 0 |
| 02:36 PM | $93.50 | Up $0.00 | $93.50 | $93.50 | 0 |
| 02:36 PM | $93.50 | Up $0.00 | $93.50 | $93.50 | 0 |
| 02:28 PM | $93.37 | Down $ -0.02 | $93.37 | $93.37 | 100 |
| 02:28 PM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 02:28 PM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 02:28 PM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 02:28 PM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 02:28 PM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 02:28 PM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 02:28 PM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 02:25 PM | $93.39 | Down $ -0.03 | $93.40 | $93.39 | 400 |
| 02:25 PM | $93.39 | Up $0.00 | $93.40 | $93.39 | 0 |
| 02:25 PM | $93.39 | Up $0.00 | $93.40 | $93.39 | 0 |
| 02:23 PM | $93.42 | Down $ -0.08 | $93.42 | $93.42 | 300 |
| 02:23 PM | $93.42 | Up $0.00 | $93.42 | $93.42 | 0 |
| 02:22 PM | $93.50 | Down $ -0.05 | $93.50 | $93.50 | 100 |
| 02:19 PM | $93.55 | Up $0.14 | $93.55 | $93.55 | 100 |
| 02:19 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 02:19 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 02:13 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 100 |
| 02:13 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 0 |
| 02:13 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 0 |
| 02:13 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 0 |
| 02:13 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 0 |
| 02:13 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 0 |
| 02:12 PM | $93.41 | Up $0.06 | $93.41 | $93.37 | 200 |
| 02:08 PM | $93.35 | Up $0.12 | $93.35 | $93.35 | 100 |
| 02:08 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 02:08 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 02:08 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 02:02 PM | $93.23 | Up $0.02 | $93.23 | $93.20 | 300 |
| 02:02 PM | $93.23 | Up $0.00 | $93.23 | $93.20 | 0 |
| 02:02 PM | $93.23 | Up $0.00 | $93.23 | $93.20 | 0 |
| 02:02 PM | $93.23 | Up $0.00 | $93.23 | $93.20 | 0 |
| 02:02 PM | $93.23 | Up $0.00 | $93.23 | $93.20 | 0 |
| 02:02 PM | $93.23 | Up $0.00 | $93.23 | $93.20 | 0 |
| 02:00 PM | $93.21 | Down $ -0.19 | $93.26 | $93.21 | 400 |
| 02:00 PM | $93.21 | Up $0.00 | $93.26 | $93.21 | 0 |
| 01:58 PM | $93.40 | Up $0.06 | $93.40 | $93.40 | 100 |
| 01:58 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 01:54 PM | $93.34 | Down $ -0.09 | $93.34 | $93.33 | 300 |
| 01:54 PM | $93.34 | Up $0.00 | $93.34 | $93.33 | 0 |
| 01:54 PM | $93.34 | Up $0.00 | $93.34 | $93.33 | 0 |
| 01:54 PM | $93.34 | Up $0.00 | $93.34 | $93.33 | 0 |
| 01:52 PM | $93.43 | Down $ -0.07 | $93.50 | $93.43 | 400 |
| 01:52 PM | $93.43 | Up $0.00 | $93.50 | $93.43 | 0 |
| 01:44 PM | $93.50 | Down $ -0.01 | $93.51 | $93.50 | 300 |
| 01:44 PM | $93.50 | Up $0.00 | $93.51 | $93.50 | 0 |
| 01:44 PM | $93.50 | Up $0.00 | $93.51 | $93.50 | 0 |
| 01:44 PM | $93.50 | Up $0.00 | $93.51 | $93.50 | 0 |
| 01:44 PM | $93.50 | Up $0.00 | $93.51 | $93.50 | 0 |
| 01:44 PM | $93.50 | Up $0.00 | $93.51 | $93.50 | 0 |
| 01:44 PM | $93.50 | Up $0.00 | $93.51 | $93.50 | 0 |
| 01:44 PM | $93.50 | Up $0.00 | $93.51 | $93.50 | 0 |
| 01:42 PM | $93.51 | Up $0.01 | $93.52 | $93.51 | 200 |
| 01:42 PM | $93.51 | Up $0.00 | $93.52 | $93.51 | 0 |
| 01:40 PM | $93.50 | Down $ -0.01 | $93.52 | $93.50 | 500 |
| 01:40 PM | $93.50 | Up $0.00 | $93.52 | $93.50 | 0 |
| 01:38 PM | $93.51 | Up $0.08 | $93.51 | $93.51 | 100 |
| 01:38 PM | $93.51 | Up $0.00 | $93.51 | $93.51 | 0 |
| 01:36 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 200 |
| 01:36 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 01:35 PM | $93.43 | Up $0.08 | $93.43 | $93.43 | 100 |
| 01:34 PM | $93.35 | Down $ -0.17 | $93.49 | $93.35 | 400 |
| 01:33 PM | $93.52 | Up $0.11 | $93.52 | $93.52 | 100 |
| 01:29 PM | $93.41 | Up $0.05 | $93.41 | $93.40 | 200 |
| 01:29 PM | $93.41 | Up $0.00 | $93.41 | $93.40 | 0 |
| 01:29 PM | $93.41 | Up $0.00 | $93.41 | $93.40 | 0 |
| 01:29 PM | $93.41 | Up $0.00 | $93.41 | $93.40 | 0 |
| 01:27 PM | $93.36 | Up $0.02 | $93.36 | $93.25 | 300 |
| 01:27 PM | $93.36 | Up $0.00 | $93.36 | $93.25 | 0 |
| 01:26 PM | $93.34 | Down $ -0.10 | $93.38 | $93.34 | 500 |
| 01:25 PM | $93.44 | Up $0.01 | $93.44 | $93.42 | 500 |
| 01:18 PM | $93.43 | Down $ -0.14 | $93.43 | $93.43 | 300 |
| 01:18 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 01:18 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 01:18 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 01:18 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 01:18 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 01:18 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 01:11 PM | $93.57 | Up $0.05 | $93.57 | $93.57 | 100 |
| 01:11 PM | $93.57 | Up $0.00 | $93.57 | $93.57 | 0 |
| 01:11 PM | $93.57 | Up $0.00 | $93.57 | $93.57 | 0 |
| 01:11 PM | $93.57 | Up $0.00 | $93.57 | $93.57 | 0 |
| 01:11 PM | $93.57 | Up $0.00 | $93.57 | $93.57 | 0 |
| 01:11 PM | $93.57 | Up $0.00 | $93.57 | $93.57 | 0 |
| 01:11 PM | $93.57 | Up $0.00 | $93.57 | $93.57 | 0 |
| 01:09 PM | $93.52 | Up $0.01 | $93.52 | $93.52 | 100 |
| 01:09 PM | $93.52 | Up $0.00 | $93.52 | $93.52 | 0 |
| 01:08 PM | $93.51 | Up $0.12 | $93.51 | $93.51 | 100 |
| 01:04 PM | $93.39 | Down $ -0.06 | $93.42 | $93.39 | 300 |
| 01:04 PM | $93.39 | Up $0.00 | $93.42 | $93.39 | 0 |
| 01:04 PM | $93.39 | Up $0.00 | $93.42 | $93.39 | 0 |
| 01:04 PM | $93.39 | Up $0.00 | $93.42 | $93.39 | 0 |
| 01:02 PM | $93.45 | Up $0.01 | $93.46 | $93.45 | 200 |
| 01:02 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 01:01 PM | $93.44 | Up $0.09 | $93.44 | $93.43 | 800 |
| 12:57 PM | $93.35 | Up $0.05 | $93.43 | $93.33 | 900 |
| 12:57 PM | $93.35 | Up $0.00 | $93.43 | $93.33 | 0 |
| 12:57 PM | $93.35 | Up $0.00 | $93.43 | $93.33 | 0 |
| 12:57 PM | $93.35 | Up $0.00 | $93.43 | $93.33 | 0 |
| 12:55 PM | $93.30 | Up $0.08 | $93.30 | $93.29 | 200 |
| 12:55 PM | $93.30 | Up $0.00 | $93.30 | $93.29 | 0 |
| 12:52 PM | $93.22 | Down $ -0.06 | $93.22 | $93.18 | 400 |
| 12:52 PM | $93.22 | Up $0.00 | $93.22 | $93.18 | 0 |
| 12:52 PM | $93.22 | Up $0.00 | $93.22 | $93.18 | 0 |
| 12:50 PM | $93.28 | Up $0.05 | $93.28 | $93.25 | 300 |
| 12:50 PM | $93.28 | Up $0.00 | $93.28 | $93.25 | 0 |
| 12:48 PM | $93.23 | Up $0.02 | $93.23 | $93.23 | 100 |
| 12:48 PM | $93.23 | Up $0.00 | $93.23 | $93.23 | 0 |
| 12:44 PM | $93.21 | Down $ -0.01 | $93.33 | $93.21 | 700 |
| 12:44 PM | $93.21 | Up $0.00 | $93.33 | $93.21 | 0 |
| 12:44 PM | $93.21 | Up $0.00 | $93.33 | $93.21 | 0 |
| 12:44 PM | $93.21 | Up $0.00 | $93.33 | $93.21 | 0 |
| 12:43 PM | $93.22 | Up $0.10 | $93.22 | $93.22 | 200 |
| 12:42 PM | $93.12 | Up $0.13 | $93.12 | $92.99 | 1,200 |
| 12:39 PM | $92.99 | Up $0.00 | $92.99 | $92.99 | 700 |
| 12:39 PM | $92.99 | Up $0.00 | $92.99 | $92.99 | 0 |
| 12:39 PM | $92.99 | Up $0.00 | $92.99 | $92.99 | 0 |
| 12:38 PM | $92.99 | Up $0.00 | $92.99 | $92.99 | 200 |
| 12:37 PM | $92.99 | Down $ -0.03 | $92.99 | $92.99 | 900 |
| 12:36 PM | $93.02 | Up $0.11 | $93.02 | $92.99 | 400 |
| 12:32 PM | $92.91 | Down $ -0.06 | $92.91 | $92.78 | 500 |
| 12:32 PM | $92.91 | Up $0.00 | $92.91 | $92.78 | 0 |
| 12:32 PM | $92.91 | Up $0.00 | $92.91 | $92.78 | 0 |
| 12:32 PM | $92.91 | Up $0.00 | $92.91 | $92.78 | 0 |
| 12:31 PM | $92.97 | Down $ -0.02 | $92.97 | $92.97 | 100 |
| 12:29 PM | $92.99 | Up $0.00 | $92.99 | $92.90 | 600 |
| 12:29 PM | $92.99 | Up $0.00 | $92.99 | $92.90 | 0 |
| 12:28 PM | $92.99 | Up $0.02 | $92.99 | $92.99 | 200 |
| 12:26 PM | $92.97 | Down $ -0.07 | $92.97 | $92.95 | 300 |
| 12:26 PM | $92.97 | Up $0.00 | $92.97 | $92.95 | 0 |
| 12:21 PM | $93.04 | Down $ -0.46 | $93.17 | $93.04 | 400 |
| 12:21 PM | $93.04 | Up $0.00 | $93.17 | $93.04 | 0 |
| 12:21 PM | $93.04 | Up $0.00 | $93.17 | $93.04 | 0 |
| 12:21 PM | $93.04 | Up $0.00 | $93.17 | $93.04 | 0 |
| 12:21 PM | $93.04 | Up $0.00 | $93.17 | $93.04 | 0 |
| 12:20 PM | $93.50 | Up $0.21 | $93.50 | $93.50 | 100 |
| 12:18 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 100 |
| 12:18 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 12:16 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 100 |
| 12:16 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 12:15 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 100 |
| 12:14 PM | $93.29 | Up $0.11 | $93.29 | $93.29 | 100 |
| 12:12 PM | $93.18 | Up $0.02 | $93.18 | $93.16 | 200 |
| 12:12 PM | $93.18 | Up $0.00 | $93.18 | $93.16 | 0 |
| 12:10 PM | $93.16 | Up $0.16 | $93.16 | $93.16 | 100 |
| 12:10 PM | $93.16 | Up $0.00 | $93.16 | $93.16 | 0 |
| 12:09 PM | $93.00 | Down $ -0.01 | $93.16 | $93.00 | 200 |
| 12:06 PM | $93.01 | Up $0.03 | $93.07 | $93.01 | 500 |
| 12:06 PM | $93.01 | Up $0.00 | $93.07 | $93.01 | 0 |
| 12:06 PM | $93.01 | Up $0.00 | $93.07 | $93.01 | 0 |
| 12:05 PM | $92.98 | Down $ -0.30 | $93.01 | $92.98 | 300 |
| 12:04 PM | $93.28 | Down $ -0.02 | $93.28 | $93.28 | 100 |
| 11:55 AM | $93.30 | Up $0.10 | $93.30 | $93.29 | 200 |
| 11:55 AM | $93.30 | Up $0.00 | $93.30 | $93.29 | 0 |
| 11:55 AM | $93.30 | Up $0.00 | $93.30 | $93.29 | 0 |
| 11:55 AM | $93.30 | Up $0.00 | $93.30 | $93.29 | 0 |
| 11:55 AM | $93.30 | Up $0.00 | $93.30 | $93.29 | 0 |
| 11:55 AM | $93.30 | Up $0.00 | $93.30 | $93.29 | 0 |
| 11:55 AM | $93.30 | Up $0.00 | $93.30 | $93.29 | 0 |
| 11:55 AM | $93.30 | Up $0.00 | $93.30 | $93.29 | 0 |
| 11:55 AM | $93.30 | Up $0.00 | $93.30 | $93.29 | 0 |
| 11:53 AM | $93.20 | Up $0.06 | $93.20 | $93.20 | 100 |
| 11:53 AM | $93.20 | Up $0.00 | $93.20 | $93.20 | 0 |
| 11:51 AM | $93.14 | Up $0.19 | $93.14 | $92.98 | 700 |
| 11:51 AM | $93.14 | Up $0.00 | $93.14 | $92.98 | 0 |
| 11:50 AM | $92.95 | Up $0.08 | $92.95 | $92.95 | 100 |
| 11:43 AM | $92.87 | Down $ -0.19 | $92.87 | $92.87 | 200 |
| 11:43 AM | $92.87 | Up $0.00 | $92.87 | $92.87 | 0 |
| 11:43 AM | $92.87 | Up $0.00 | $92.87 | $92.87 | 0 |
| 11:43 AM | $92.87 | Up $0.00 | $92.87 | $92.87 | 0 |
| 11:43 AM | $92.87 | Up $0.00 | $92.87 | $92.87 | 0 |
| 11:43 AM | $92.87 | Up $0.00 | $92.87 | $92.87 | 0 |
| 11:43 AM | $92.87 | Up $0.00 | $92.87 | $92.87 | 0 |
| 11:41 AM | $93.06 | Down $ -0.09 | $93.06 | $93.06 | 200 |
| 11:41 AM | $93.06 | Up $0.00 | $93.06 | $93.06 | 0 |
| 11:29 AM | $93.15 | Up $0.10 | $93.25 | $93.15 | 2,500 |
| 11:29 AM | $93.15 | Up $0.00 | $93.25 | $93.15 | 0 |
| 11:29 AM | $93.15 | Up $0.00 | $93.25 | $93.15 | 0 |
| 11:29 AM | $93.15 | Up $0.00 | $93.25 | $93.15 | 0 |
| 11:29 AM | $93.15 | Up $0.00 | $93.25 | $93.15 | 0 |
| 11:29 AM | $93.15 | Up $0.00 | $93.25 | $93.15 | 0 |
| 11:29 AM | $93.15 | Up $0.00 | $93.25 | $93.15 | 0 |
| 11:29 AM | $93.15 | Up $0.00 | $93.25 | $93.15 | 0 |
| 11:29 AM | $93.15 | Up $0.00 | $93.25 | $93.15 | 0 |
| 11:29 AM | $93.15 | Up $0.00 | $93.25 | $93.15 | 0 |
| 11:29 AM | $93.15 | Up $0.00 | $93.25 | $93.15 | 0 |
| 11:29 AM | $93.15 | Up $0.00 | $93.25 | $93.15 | 0 |
| 11:27 AM | $93.05 | Up $0.09 | $93.05 | $93.05 | 100 |
| 11:27 AM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 11:25 AM | $92.96 | Down $ -0.08 | $93.14 | $92.96 | 300 |
| 11:25 AM | $92.96 | Up $0.00 | $93.14 | $92.96 | 0 |
| 11:24 AM | $93.04 | Up $0.03 | $93.04 | $93.04 | 100 |
| 11:19 AM | $93.01 | Up $0.01 | $93.01 | $93.01 | 100 |
| 11:19 AM | $93.01 | Up $0.00 | $93.01 | $93.01 | 0 |
| 11:19 AM | $93.01 | Up $0.00 | $93.01 | $93.01 | 0 |
| 11:19 AM | $93.01 | Up $0.00 | $93.01 | $93.01 | 0 |
| 11:19 AM | $93.01 | Up $0.00 | $93.01 | $93.01 | 0 |
| 11:14 AM | $93.00 | Up $0.07 | $93.00 | $93.00 | 100 |
| 11:14 AM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 11:14 AM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 11:14 AM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 11:14 AM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 11:13 AM | $92.93 | Up $0.00 | $92.93 | $92.93 | 100 |
| 11:12 AM | $92.93 | Up $0.08 | $92.93 | $92.93 | 100 |
| 11:10 AM | $92.85 | Up $0.00 | $92.85 | $92.85 | 100 |
| 11:10 AM | $92.85 | Up $0.00 | $92.85 | $92.85 | 0 |
| 11:06 AM | $92.85 | Up $0.03 | $92.85 | $92.85 | 100 |
| 11:06 AM | $92.85 | Up $0.00 | $92.85 | $92.85 | 0 |
| 11:06 AM | $92.85 | Up $0.00 | $92.85 | $92.85 | 0 |
| 11:06 AM | $92.85 | Up $0.00 | $92.85 | $92.85 | 0 |
| 11:04 AM | $92.82 | Down $ -0.25 | $92.84 | $92.82 | 200 |
| 11:04 AM | $92.82 | Up $0.00 | $92.84 | $92.82 | 0 |
| 11:03 AM | $93.07 | Down $ -0.14 | $93.07 | $93.07 | 100 |
| 11:00 AM | $93.21 | Down $ -0.19 | $93.21 | $93.21 | 100 |
| 11:00 AM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 11:00 AM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 10:57 AM | $93.40 | Up $0.10 | $93.40 | $93.40 | 100 |
| 10:57 AM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 10:57 AM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 10:53 AM | $93.30 | Up $0.00 | $93.30 | $93.18 | 1,900 |
| 10:53 AM | $93.30 | Up $0.00 | $93.30 | $93.18 | 0 |
| 10:53 AM | $93.30 | Up $0.00 | $93.30 | $93.18 | 0 |
| 10:53 AM | $93.30 | Up $0.00 | $93.30 | $93.18 | 0 |
| 10:44 AM | $93.30 | Down $ -0.16 | $93.36 | $93.30 | 400 |
| 10:44 AM | $93.30 | Up $0.00 | $93.36 | $93.30 | 0 |
| 10:44 AM | $93.30 | Up $0.00 | $93.36 | $93.30 | 0 |
| 10:44 AM | $93.30 | Up $0.00 | $93.36 | $93.30 | 0 |
| 10:44 AM | $93.30 | Up $0.00 | $93.36 | $93.30 | 0 |
| 10:44 AM | $93.30 | Up $0.00 | $93.36 | $93.30 | 0 |
| 10:44 AM | $93.30 | Up $0.00 | $93.36 | $93.30 | 0 |
| 10:44 AM | $93.30 | Up $0.00 | $93.36 | $93.30 | 0 |
| 10:44 AM | $93.30 | Up $0.00 | $93.36 | $93.30 | 0 |
| 10:41 AM | $93.46 | Down $ -0.02 | $93.46 | $93.46 | 100 |
| 10:41 AM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 10:41 AM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 10:38 AM | $93.48 | Down $ -0.06 | $93.48 | $93.48 | 100 |
| 10:38 AM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
| 10:38 AM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
| 10:36 AM | $93.54 | Up $0.23 | $93.54 | $93.37 | 300 |
| 10:36 AM | $93.54 | Up $0.00 | $93.54 | $93.37 | 0 |
| 10:35 AM | $93.31 | Up $0.42 | $93.31 | $93.29 | 200 |
| 10:30 AM | $92.89 | Up $0.14 | $92.89 | $92.89 | 100 |
| 10:30 AM | $92.89 | Up $0.00 | $92.89 | $92.89 | 0 |
| 10:30 AM | $92.89 | Up $0.00 | $92.89 | $92.89 | 0 |
| 10:30 AM | $92.89 | Up $0.00 | $92.89 | $92.89 | 0 |
| 10:30 AM | $92.89 | Up $0.00 | $92.89 | $92.89 | 0 |
| 10:27 AM | $92.75 | Up $0.27 | $92.75 | $92.55 | 200 |
| 10:27 AM | $92.75 | Up $0.00 | $92.75 | $92.55 | 0 |
| 10:27 AM | $92.75 | Up $0.00 | $92.75 | $92.55 | 0 |
| 10:22 AM | $92.48 | Down $ -0.05 | $92.48 | $92.48 | 300 |
| 10:22 AM | $92.48 | Up $0.00 | $92.48 | $92.48 | 0 |
| 10:22 AM | $92.48 | Up $0.00 | $92.48 | $92.48 | 0 |
| 10:22 AM | $92.48 | Up $0.00 | $92.48 | $92.48 | 0 |
| 10:22 AM | $92.48 | Up $0.00 | $92.48 | $92.48 | 0 |
| 10:19 AM | $92.53 | Up $0.20 | $92.53 | $92.50 | 400 |
| 10:19 AM | $92.53 | Up $0.00 | $92.53 | $92.50 | 0 |
| 10:19 AM | $92.53 | Up $0.00 | $92.53 | $92.50 | 0 |
| 10:18 AM | $92.33 | Down $ -0.18 | $92.33 | $92.33 | 100 |
| 10:16 AM | $92.51 | Up $0.01 | $92.51 | $92.51 | 100 |
| 10:16 AM | $92.51 | Up $0.00 | $92.51 | $92.51 | 0 |
| 10:13 AM | $92.50 | Down $ -0.38 | $92.62 | $92.48 | 2,300 |
| 10:13 AM | $92.50 | Up $0.00 | $92.62 | $92.48 | 0 |
| 10:13 AM | $92.50 | Up $0.00 | $92.62 | $92.48 | 0 |
| 10:07 AM | $92.88 | Down $ -0.05 | $92.92 | $92.88 | 200 |
| 10:07 AM | $92.88 | Up $0.00 | $92.92 | $92.88 | 0 |
| 10:07 AM | $92.88 | Up $0.00 | $92.92 | $92.88 | 0 |
| 10:07 AM | $92.88 | Up $0.00 | $92.92 | $92.88 | 0 |
| 10:07 AM | $92.88 | Up $0.00 | $92.92 | $92.88 | 0 |
| 10:07 AM | $92.88 | Up $0.00 | $92.92 | $92.88 | 0 |
| 10:05 AM | $92.93 | Up $0.08 | $92.93 | $92.90 | 200 |
| 10:05 AM | $92.93 | Up $0.00 | $92.93 | $92.90 | 0 |
| 10:04 AM | $92.85 | Up $0.02 | $92.85 | $92.85 | 200 |
| 10:03 AM | $92.83 | Up $0.44 | $92.83 | $92.82 | 200 |
| 10:00 AM | $92.39 | Down $ -0.08 | $92.39 | $92.39 | 200 |
| 10:00 AM | $92.39 | Up $0.00 | $92.39 | $92.39 | 0 |
| 10:00 AM | $92.39 | Up $0.00 | $92.39 | $92.39 | 0 |
| 09:59 AM | $92.47 | Down $ -0.25 | $92.48 | $92.46 | 400 |
| 09:56 AM | $92.72 | Down $ -0.65 | $93.11 | $92.72 | 1,200 |
| 09:56 AM | $92.72 | Up $0.00 | $93.11 | $92.72 | 0 |
| 09:56 AM | $92.72 | Up $0.00 | $93.11 | $92.72 | 0 |
| 09:49 AM | $93.37 | Down $ -0.13 | $93.37 | $93.37 | 400 |
| 09:49 AM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 09:49 AM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 09:49 AM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 09:49 AM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 09:49 AM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 09:49 AM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 09:47 AM | $93.50 | Up $0.23 | $93.50 | $93.49 | 5,100 |
| 09:47 AM | $93.50 | Up $0.00 | $93.50 | $93.49 | 0 |
| 09:46 AM | $93.27 | Down $ -0.18 | $93.50 | $93.27 | 900 |
| 09:45 AM | $93.45 | Up $0.24 | $93.45 | $93.45 | 100 |
| 09:43 AM | $93.21 | Up $0.72 | $93.21 | $92.94 | 500 |
| 09:43 AM | $93.21 | Up $0.00 | $93.21 | $92.94 | 0 |
| 09:39 AM | $92.49 | Up $0.02 | $92.49 | $92.49 | 100 |
| 09:39 AM | $92.49 | Up $0.00 | $92.49 | $92.49 | 0 |
| 09:39 AM | $92.49 | Up $0.00 | $92.49 | $92.49 | 0 |
| 09:39 AM | $92.49 | Up $0.00 | $92.49 | $92.49 | 0 |
| 09:38 AM | $92.47 | Up $0.61 | $92.47 | $92.42 | 400 |
| 09:36 AM | $91.86 | Down $ -0.14 | $92.26 | $91.84 | 1,100 |
| 09:36 AM | $91.86 | Up $0.00 | $92.26 | $91.84 | 0 |
| 09:30 AM | $92.00 | Down $ -0.18 | $92.00 | $92.00 | 500 |
| 09:30 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
| 09:30 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
| 09:30 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
| 09:30 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
| 09:30 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
| Previous close | $92.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/01/2025 | $93.55 | $93.28 | $93.57 | $92.78 | 37,000 |
| 13/01/2025 | $92.18 | $94.02 | $94.21 | $91.75 | 62,100 |
| 10/01/2025 | $93.45 | $93.22 | $93.94 | $93.07 | 58,500 |
| 09/01/2025 | $92.00 | $91.53 | $92.00 | $91.44 | 26,000 |
| 08/01/2025 | $92.14 | $92.62 | $92.65 | $91.35 | 62,100 |
| 07/01/2025 | $95.07 | $95.94 | $96.35 | $94.97 | 136,900 |
| 06/01/2025 | $90.81 | $91.51 | $91.64 | $90.39 | 39,100 |
| 03/01/2025 | $92.09 | $90.90 | $92.12 | $90.83 | 43,800 |
| 02/01/2025 | $90.82 | $91.99 | $92.00 | $90.15 | 41,900 |
| 31/12/2024 | $87.92 | $86.85 | $88.95 | $86.77 | 45,700 |
| 30/12/2024 | $85.10 | $85.48 | $86.21 | $85.08 | 33,400 |
| 27/12/2024 | $83.24 | $83.38 | $83.63 | $83.00 | 20,200 |
| 24/12/2024 | $83.78 | $84.14 | $84.45 | $83.76 | 8,800 |
| 23/12/2024 | $83.37 | $83.14 | $83.68 | $82.83 | 88,200 |
| 20/12/2024 | $81.50 | $82.60 | $82.81 | $81.18 | 60,400 |
| 19/12/2024 | $80.40 | $81.18 | $81.31 | $80.31 | 44,400 |
| 18/12/2024 | $82.02 | $83.98 | $84.63 | $81.43 | 58,800 |
| 17/12/2024 | $83.75 | $83.25 | $83.93 | $82.90 | 33,400 |
| 16/12/2024 | $84.26 | $84.88 | $84.99 | $84.15 | 53,200 |
| 13/12/2024 | $86.11 | $86.37 | $86.37 | $85.40 | 22,600 |
| 12/12/2024 | $87.42 | $86.50 | $87.53 | $86.50 | 35,900 |
| 11/12/2024 | $87.06 | $86.64 | $87.62 | $86.33 | 28,600 |
| 10/12/2024 | $85.97 | $86.25 | $86.58 | $85.66 | 24,700 |
| 09/12/2024 | $85.68 | $86.43 | $86.51 | $85.40 | 37,200 |
| 06/12/2024 | $83.51 | $83.58 | $83.70 | $82.56 | 55,600 |
| 05/12/2024 | $85.91 | $85.89 | $86.77 | $85.72 | 29,200 |
| 04/12/2024 | $85.39 | $85.66 | $85.67 | $84.69 | 51,300 |
| 03/12/2024 | $88.27 | $87.70 | $88.48 | $87.70 | 19,900 |
| 02/12/2024 | $87.75 | $86.98 | $88.34 | $86.98 | 23,600 |
| 29/11/2024 | $88.74 | $88.54 | $88.91 | $88.34 | 14,200 |
Graphs are not available, please refer to the detailed table