Find a quote
PRECISION DRILLING CORPORATION
103.34 Up 4.71 (4.56 %)
Delayed : 2024/07/15 16:00:01
- Previous close $98.63
- Opening $98.75
- Price Bid $103.00
- Price Ask $103.00
- Size Bid 1
- Size Ask 1
- Today High $104.34
- Today Low $97.91
- 52 Weeks High $104.90
- 52 Weeks Low $67.46
- Volume 182,235
Fundamentals
- P/E Ratio : 6.27
- Earnings/Share : 0.82
- Dividends/Share : $1.40
- Current Div. Yield : N/A
- Market Cap (M) : 1,458.05
- Shares Out (M) : 14.11
- Exchange : XTSE
- Ex Dividend Date : 2015/11/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $103.34 | Up $0.25 | $103.34 | $103.34 | 4,300 |
| 03:59 PM | $103.09 | Down $ -0.09 | $103.24 | $103.09 | 800 |
| 03:58 PM | $103.18 | Up $0.05 | $103.18 | $103.17 | 300 |
| 03:57 PM | $103.13 | Down $ -0.03 | $103.18 | $103.13 | 400 |
| 03:56 PM | $103.16 | Up $0.01 | $103.17 | $103.05 | 800 |
| 03:55 PM | $103.15 | Down $ -0.03 | $103.15 | $103.05 | 1,000 |
| 03:54 PM | $103.18 | Up $0.04 | $103.18 | $103.12 | 1,100 |
| 03:53 PM | $103.14 | Up $0.13 | $103.14 | $103.02 | 700 |
| 03:52 PM | $103.01 | Down $ -0.05 | $103.06 | $103.01 | 400 |
| 03:51 PM | $103.06 | Down $ -0.05 | $103.25 | $103.06 | 2,300 |
| 03:50 PM | $103.11 | Down $ -0.10 | $103.11 | $103.11 | 300 |
| 03:49 PM | $103.21 | Down $ -0.08 | $103.26 | $103.21 | 400 |
| 03:48 PM | $103.29 | Down $ -0.05 | $103.33 | $103.29 | 600 |
| 03:46 PM | $103.34 | Down $ -0.01 | $103.38 | $103.34 | 700 |
| 03:46 PM | $103.34 | Up $0.00 | $103.38 | $103.34 | 0 |
| 03:45 PM | $103.35 | Down $ -0.15 | $103.46 | $103.35 | 800 |
| 03:44 PM | $103.50 | Down $ -0.06 | $103.51 | $103.50 | 500 |
| 03:43 PM | $103.56 | Down $ -0.18 | $103.63 | $103.56 | 300 |
| 03:40 PM | $103.74 | Up $0.05 | $103.75 | $103.74 | 400 |
| 03:40 PM | $103.74 | Up $0.00 | $103.75 | $103.74 | 0 |
| 03:40 PM | $103.74 | Up $0.00 | $103.75 | $103.74 | 0 |
| 03:36 PM | $103.69 | Up $0.06 | $103.80 | $103.69 | 700 |
| 03:36 PM | $103.69 | Up $0.00 | $103.80 | $103.69 | 0 |
| 03:36 PM | $103.69 | Up $0.00 | $103.80 | $103.69 | 0 |
| 03:36 PM | $103.69 | Up $0.00 | $103.80 | $103.69 | 0 |
| 03:31 PM | $103.63 | Down $ -0.08 | $103.66 | $103.63 | 600 |
| 03:31 PM | $103.63 | Up $0.00 | $103.66 | $103.63 | 0 |
| 03:31 PM | $103.63 | Up $0.00 | $103.66 | $103.63 | 0 |
| 03:31 PM | $103.63 | Up $0.00 | $103.66 | $103.63 | 0 |
| 03:31 PM | $103.63 | Up $0.00 | $103.66 | $103.63 | 0 |
| 03:30 PM | $103.71 | Down $ -0.13 | $103.82 | $103.71 | 800 |
| 03:29 PM | $103.84 | Up $0.14 | $103.84 | $103.76 | 700 |
| 03:28 PM | $103.70 | Up $0.03 | $103.70 | $103.69 | 400 |
| 03:24 PM | $103.67 | Up $0.07 | $103.67 | $103.67 | 100 |
| 03:24 PM | $103.67 | Up $0.00 | $103.67 | $103.67 | 0 |
| 03:24 PM | $103.67 | Up $0.00 | $103.67 | $103.67 | 0 |
| 03:24 PM | $103.67 | Up $0.00 | $103.67 | $103.67 | 0 |
| 03:22 PM | $103.60 | Down $ -0.15 | $103.70 | $103.59 | 700 |
| 03:22 PM | $103.60 | Up $0.00 | $103.70 | $103.59 | 0 |
| 03:21 PM | $103.75 | Up $0.12 | $103.75 | $103.63 | 1,200 |
| 03:19 PM | $103.63 | Up $0.09 | $103.63 | $103.59 | 500 |
| 03:19 PM | $103.63 | Up $0.00 | $103.63 | $103.59 | 0 |
| 03:18 PM | $103.54 | Up $0.02 | $103.54 | $103.54 | 100 |
| 03:16 PM | $103.52 | Down $ -0.26 | $103.61 | $103.52 | 1,000 |
| 03:16 PM | $103.52 | Up $0.00 | $103.61 | $103.52 | 0 |
| 03:13 PM | $103.78 | Up $0.27 | $103.78 | $103.74 | 500 |
| 03:13 PM | $103.78 | Up $0.00 | $103.78 | $103.74 | 0 |
| 03:13 PM | $103.78 | Up $0.00 | $103.78 | $103.74 | 0 |
| 03:09 PM | $103.51 | Down $ -0.25 | $103.65 | $103.49 | 1,200 |
| 03:09 PM | $103.51 | Up $0.00 | $103.65 | $103.49 | 0 |
| 03:09 PM | $103.51 | Up $0.00 | $103.65 | $103.49 | 0 |
| 03:09 PM | $103.51 | Up $0.00 | $103.65 | $103.49 | 0 |
| 03:07 PM | $103.76 | Down $ -0.12 | $103.82 | $103.76 | 700 |
| 03:07 PM | $103.76 | Up $0.00 | $103.82 | $103.76 | 0 |
| 02:59 PM | $103.88 | Down $ -0.26 | $103.88 | $103.88 | 100 |
| 02:59 PM | $103.88 | Up $0.00 | $103.88 | $103.88 | 0 |
| 02:59 PM | $103.88 | Up $0.00 | $103.88 | $103.88 | 0 |
| 02:59 PM | $103.88 | Up $0.00 | $103.88 | $103.88 | 0 |
| 02:59 PM | $103.88 | Up $0.00 | $103.88 | $103.88 | 0 |
| 02:59 PM | $103.88 | Up $0.00 | $103.88 | $103.88 | 0 |
| 02:59 PM | $103.88 | Up $0.00 | $103.88 | $103.88 | 0 |
| 02:59 PM | $103.88 | Up $0.00 | $103.88 | $103.88 | 0 |
| 02:54 PM | $104.14 | Up $0.06 | $104.14 | $104.14 | 100 |
| 02:54 PM | $104.14 | Up $0.00 | $104.14 | $104.14 | 0 |
| 02:54 PM | $104.14 | Up $0.00 | $104.14 | $104.14 | 0 |
| 02:54 PM | $104.14 | Up $0.00 | $104.14 | $104.14 | 0 |
| 02:54 PM | $104.14 | Up $0.00 | $104.14 | $104.14 | 0 |
| 02:53 PM | $104.08 | Up $0.18 | $104.08 | $104.07 | 200 |
| 02:49 PM | $103.90 | Down $ -0.19 | $104.04 | $103.90 | 600 |
| 02:49 PM | $103.90 | Up $0.00 | $104.04 | $103.90 | 0 |
| 02:49 PM | $103.90 | Up $0.00 | $104.04 | $103.90 | 0 |
| 02:49 PM | $103.90 | Up $0.00 | $104.04 | $103.90 | 0 |
| 02:46 PM | $104.09 | Down $ -0.16 | $104.25 | $104.07 | 2,300 |
| 02:46 PM | $104.09 | Up $0.00 | $104.25 | $104.07 | 0 |
| 02:46 PM | $104.09 | Up $0.00 | $104.25 | $104.07 | 0 |
| 02:45 PM | $104.25 | Up $0.01 | $104.25 | $104.18 | 600 |
| 02:44 PM | $104.24 | Up $0.02 | $104.24 | $104.24 | 100 |
| 02:42 PM | $104.22 | Up $0.09 | $104.34 | $104.22 | 2,500 |
| 02:42 PM | $104.22 | Up $0.00 | $104.34 | $104.22 | 0 |
| 02:40 PM | $104.13 | Up $0.09 | $104.13 | $104.13 | 100 |
| 02:40 PM | $104.13 | Up $0.00 | $104.13 | $104.13 | 0 |
| 02:37 PM | $104.04 | Down $ -0.21 | $104.14 | $104.04 | 800 |
| 02:37 PM | $104.04 | Up $0.00 | $104.14 | $104.04 | 0 |
| 02:37 PM | $104.04 | Up $0.00 | $104.14 | $104.04 | 0 |
| 02:35 PM | $104.25 | Up $0.21 | $104.25 | $104.19 | 600 |
| 02:35 PM | $104.25 | Up $0.00 | $104.25 | $104.19 | 0 |
| 02:32 PM | $104.04 | Down $ -0.10 | $104.15 | $104.04 | 1,000 |
| 02:32 PM | $104.04 | Up $0.00 | $104.15 | $104.04 | 0 |
| 02:32 PM | $104.04 | Up $0.00 | $104.15 | $104.04 | 0 |
| 02:30 PM | $104.14 | Up $0.02 | $104.14 | $103.99 | 200 |
| 02:30 PM | $104.14 | Up $0.00 | $104.14 | $103.99 | 0 |
| 02:29 PM | $104.12 | Up $0.18 | $104.12 | $104.12 | 100 |
| 02:28 PM | $103.94 | Down $ -0.23 | $103.98 | $103.94 | 400 |
| 02:27 PM | $104.17 | Down $ -0.03 | $104.17 | $103.99 | 1,600 |
| 02:26 PM | $104.20 | Up $0.19 | $104.20 | $104.14 | 900 |
| 02:24 PM | $104.01 | Down $ -0.16 | $104.10 | $104.01 | 400 |
| 02:24 PM | $104.01 | Up $0.00 | $104.10 | $104.01 | 0 |
| 02:23 PM | $104.17 | Up $0.31 | $104.17 | $103.98 | 3,700 |
| 02:22 PM | $103.86 | Down $ -0.08 | $103.98 | $103.86 | 400 |
| 02:20 PM | $103.94 | Up $0.31 | $103.95 | $103.85 | 600 |
| 02:20 PM | $103.94 | Up $0.00 | $103.95 | $103.85 | 0 |
| 02:16 PM | $103.63 | Down $ -0.02 | $103.71 | $103.63 | 2,600 |
| 02:16 PM | $103.63 | Up $0.00 | $103.71 | $103.63 | 0 |
| 02:16 PM | $103.63 | Up $0.00 | $103.71 | $103.63 | 0 |
| 02:16 PM | $103.63 | Up $0.00 | $103.71 | $103.63 | 0 |
| 02:11 PM | $103.65 | Up $0.39 | $103.65 | $103.25 | 2,300 |
| 02:11 PM | $103.65 | Up $0.00 | $103.65 | $103.25 | 0 |
| 02:11 PM | $103.65 | Up $0.00 | $103.65 | $103.25 | 0 |
| 02:11 PM | $103.65 | Up $0.00 | $103.65 | $103.25 | 0 |
| 02:11 PM | $103.65 | Up $0.00 | $103.65 | $103.25 | 0 |
| 02:10 PM | $103.26 | Up $0.09 | $103.26 | $103.26 | 100 |
| 02:02 PM | $103.17 | Down $ -0.03 | $103.19 | $103.14 | 700 |
| 02:02 PM | $103.17 | Up $0.00 | $103.19 | $103.14 | 0 |
| 02:02 PM | $103.17 | Up $0.00 | $103.19 | $103.14 | 0 |
| 02:02 PM | $103.17 | Up $0.00 | $103.19 | $103.14 | 0 |
| 02:02 PM | $103.17 | Up $0.00 | $103.19 | $103.14 | 0 |
| 02:02 PM | $103.17 | Up $0.00 | $103.19 | $103.14 | 0 |
| 02:02 PM | $103.17 | Up $0.00 | $103.19 | $103.14 | 0 |
| 02:02 PM | $103.17 | Up $0.00 | $103.19 | $103.14 | 0 |
| 02:01 PM | $103.20 | Down $ -0.01 | $103.20 | $103.20 | 100 |
| 02:00 PM | $103.21 | Down $ -0.02 | $103.23 | $103.21 | 800 |
| 01:57 PM | $103.23 | Down $ -0.01 | $103.27 | $103.23 | 600 |
| 01:57 PM | $103.23 | Up $0.00 | $103.27 | $103.23 | 0 |
| 01:57 PM | $103.23 | Up $0.00 | $103.27 | $103.23 | 0 |
| 01:55 PM | $103.24 | Down $ -0.08 | $103.26 | $103.24 | 600 |
| 01:55 PM | $103.24 | Up $0.00 | $103.26 | $103.24 | 0 |
| 01:54 PM | $103.32 | Up $0.07 | $103.32 | $103.32 | 100 |
| 01:53 PM | $103.25 | Up $0.07 | $103.25 | $103.18 | 400 |
| 01:49 PM | $103.18 | Down $ -0.06 | $103.47 | $103.18 | 1,300 |
| 01:49 PM | $103.18 | Up $0.00 | $103.47 | $103.18 | 0 |
| 01:49 PM | $103.18 | Up $0.00 | $103.47 | $103.18 | 0 |
| 01:49 PM | $103.18 | Up $0.00 | $103.47 | $103.18 | 0 |
| 01:48 PM | $103.24 | Down $ -0.18 | $103.29 | $103.24 | 700 |
| 01:43 PM | $103.42 | Up $0.22 | $103.42 | $103.20 | 1,000 |
| 01:43 PM | $103.42 | Up $0.00 | $103.42 | $103.20 | 0 |
| 01:43 PM | $103.42 | Up $0.00 | $103.42 | $103.20 | 0 |
| 01:43 PM | $103.42 | Up $0.00 | $103.42 | $103.20 | 0 |
| 01:43 PM | $103.42 | Up $0.00 | $103.42 | $103.20 | 0 |
| 01:39 PM | $103.20 | Up $0.14 | $103.20 | $103.19 | 200 |
| 01:39 PM | $103.20 | Up $0.00 | $103.20 | $103.19 | 0 |
| 01:39 PM | $103.20 | Up $0.00 | $103.20 | $103.19 | 0 |
| 01:39 PM | $103.20 | Up $0.00 | $103.20 | $103.19 | 0 |
| 01:34 PM | $103.06 | Down $ -0.12 | $103.06 | $103.06 | 100 |
| 01:34 PM | $103.06 | Up $0.00 | $103.06 | $103.06 | 0 |
| 01:34 PM | $103.06 | Up $0.00 | $103.06 | $103.06 | 0 |
| 01:34 PM | $103.06 | Up $0.00 | $103.06 | $103.06 | 0 |
| 01:34 PM | $103.06 | Up $0.00 | $103.06 | $103.06 | 0 |
| 01:32 PM | $103.18 | Down $ -0.01 | $103.18 | $103.18 | 100 |
| 01:32 PM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
| 01:31 PM | $103.19 | Down $ -0.05 | $103.21 | $103.19 | 200 |
| 01:29 PM | $103.24 | Down $ -0.07 | $103.24 | $103.24 | 100 |
| 01:29 PM | $103.24 | Up $0.00 | $103.24 | $103.24 | 0 |
| 01:28 PM | $103.31 | Up $0.06 | $103.32 | $103.31 | 200 |
| 01:27 PM | $103.25 | Down $ -0.13 | $103.36 | $103.25 | 700 |
| 01:26 PM | $103.38 | Up $0.00 | $103.38 | $103.38 | 100 |
| 01:25 PM | $103.38 | Down $ -0.12 | $103.47 | $103.38 | 1,200 |
| 01:23 PM | $103.50 | Up $0.25 | $103.50 | $103.48 | 1,100 |
| 01:23 PM | $103.50 | Up $0.00 | $103.50 | $103.48 | 0 |
| 01:19 PM | $103.25 | Down $ -0.16 | $103.26 | $103.25 | 400 |
| 01:19 PM | $103.25 | Up $0.00 | $103.26 | $103.25 | 0 |
| 01:19 PM | $103.25 | Up $0.00 | $103.26 | $103.25 | 0 |
| 01:19 PM | $103.25 | Up $0.00 | $103.26 | $103.25 | 0 |
| 01:17 PM | $103.41 | Up $0.17 | $103.42 | $103.41 | 300 |
| 01:17 PM | $103.41 | Up $0.00 | $103.42 | $103.41 | 0 |
| 01:14 PM | $103.24 | Down $ -0.16 | $103.26 | $103.24 | 200 |
| 01:14 PM | $103.24 | Up $0.00 | $103.26 | $103.24 | 0 |
| 01:14 PM | $103.24 | Up $0.00 | $103.26 | $103.24 | 0 |
| 01:10 PM | $103.40 | Up $0.03 | $103.41 | $103.40 | 500 |
| 01:10 PM | $103.40 | Up $0.00 | $103.41 | $103.40 | 0 |
| 01:10 PM | $103.40 | Up $0.00 | $103.41 | $103.40 | 0 |
| 01:10 PM | $103.40 | Up $0.00 | $103.41 | $103.40 | 0 |
| 01:07 PM | $103.37 | Up $0.09 | $103.45 | $103.37 | 300 |
| 01:07 PM | $103.37 | Up $0.00 | $103.45 | $103.37 | 0 |
| 01:07 PM | $103.37 | Up $0.00 | $103.45 | $103.37 | 0 |
| 01:04 PM | $103.28 | Up $0.23 | $103.28 | $103.24 | 1,000 |
| 01:04 PM | $103.28 | Up $0.00 | $103.28 | $103.24 | 0 |
| 01:04 PM | $103.28 | Up $0.00 | $103.28 | $103.24 | 0 |
| 01:02 PM | $103.05 | Up $0.00 | $103.05 | $103.05 | 100 |
| 01:02 PM | $103.05 | Up $0.00 | $103.05 | $103.05 | 0 |
| 01:01 PM | $103.05 | Down $ -0.01 | $103.06 | $103.05 | 700 |
| 01:00 PM | $103.06 | Down $ -0.27 | $103.14 | $103.06 | 400 |
| 12:59 PM | $103.33 | Up $0.15 | $103.33 | $103.33 | 100 |
| 12:54 PM | $103.18 | Down $ -0.15 | $103.18 | $103.18 | 100 |
| 12:54 PM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
| 12:54 PM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
| 12:54 PM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
| 12:54 PM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
| 12:53 PM | $103.33 | Up $0.12 | $103.33 | $103.29 | 600 |
| 12:52 PM | $103.21 | Down $ -0.07 | $103.21 | $103.21 | 100 |
| 12:51 PM | $103.28 | Down $ -0.06 | $103.28 | $103.28 | 200 |
| 12:50 PM | $103.34 | Down $ -0.08 | $103.37 | $103.30 | 600 |
| 12:49 PM | $103.42 | Down $ -0.05 | $103.47 | $103.42 | 700 |
| 12:48 PM | $103.47 | Down $ -0.11 | $103.47 | $103.47 | 200 |
| 12:45 PM | $103.58 | Up $0.07 | $103.65 | $103.58 | 300 |
| 12:45 PM | $103.58 | Up $0.00 | $103.65 | $103.58 | 0 |
| 12:45 PM | $103.58 | Up $0.00 | $103.65 | $103.58 | 0 |
| 12:44 PM | $103.51 | Down $ -0.09 | $103.57 | $103.51 | 200 |
| 12:42 PM | $103.60 | Up $0.00 | $103.60 | $103.60 | 100 |
| 12:42 PM | $103.60 | Up $0.00 | $103.60 | $103.60 | 0 |
| 12:41 PM | $103.60 | Down $ -0.05 | $103.63 | $103.60 | 500 |
| 12:38 PM | $103.65 | Up $0.00 | $103.65 | $103.64 | 1,500 |
| 12:38 PM | $103.65 | Up $0.00 | $103.65 | $103.64 | 0 |
| 12:38 PM | $103.65 | Up $0.00 | $103.65 | $103.64 | 0 |
| 12:37 PM | $103.65 | Down $ -0.06 | $103.65 | $103.65 | 400 |
| 12:35 PM | $103.71 | Up $0.01 | $103.71 | $103.71 | 200 |
| 12:35 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 0 |
| 12:33 PM | $103.70 | Up $0.30 | $103.92 | $103.44 | 7,600 |
| 12:33 PM | $103.70 | Up $0.00 | $103.92 | $103.44 | 0 |
| 12:32 PM | $103.40 | Up $0.22 | $103.40 | $103.40 | 1,300 |
| 12:31 PM | $103.18 | Down $ -0.02 | $103.21 | $103.18 | 200 |
| 12:30 PM | $103.20 | Up $0.02 | $103.22 | $103.20 | 200 |
| 12:24 PM | $103.18 | Down $ -0.07 | $103.18 | $103.18 | 200 |
| 12:24 PM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
| 12:24 PM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
| 12:24 PM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
| 12:24 PM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
| 12:24 PM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
| 12:22 PM | $103.25 | Down $ -0.07 | $103.25 | $103.25 | 100 |
| 12:22 PM | $103.25 | Up $0.00 | $103.25 | $103.25 | 0 |
| 12:21 PM | $103.32 | Down $ -0.08 | $103.32 | $103.32 | 100 |
| 12:20 PM | $103.40 | Up $0.02 | $103.40 | $103.40 | 2,200 |
| 12:19 PM | $103.38 | Up $0.08 | $103.38 | $103.29 | 1,400 |
| 12:18 PM | $103.30 | Up $0.15 | $103.30 | $103.05 | 2,100 |
| 12:16 PM | $103.15 | Down $ -0.24 | $103.23 | $103.15 | 500 |
| 12:16 PM | $103.15 | Up $0.00 | $103.23 | $103.15 | 0 |
| 12:13 PM | $103.39 | Down $ -0.01 | $103.39 | $103.39 | 300 |
| 12:13 PM | $103.39 | Up $0.00 | $103.39 | $103.39 | 0 |
| 12:13 PM | $103.39 | Up $0.00 | $103.39 | $103.39 | 0 |
| 12:09 PM | $103.40 | Up $0.06 | $103.40 | $103.38 | 900 |
| 12:09 PM | $103.40 | Up $0.00 | $103.40 | $103.38 | 0 |
| 12:09 PM | $103.40 | Up $0.00 | $103.40 | $103.38 | 0 |
| 12:09 PM | $103.40 | Up $0.00 | $103.40 | $103.38 | 0 |
| 12:08 PM | $103.34 | Down $ -0.05 | $103.34 | $103.34 | 900 |
| 12:07 PM | $103.39 | Up $0.13 | $103.57 | $103.39 | 600 |
| 12:06 PM | $103.26 | Down $ -0.06 | $103.26 | $103.26 | 100 |
| 12:04 PM | $103.32 | Down $ -0.16 | $103.41 | $103.32 | 400 |
| 12:04 PM | $103.32 | Up $0.00 | $103.41 | $103.32 | 0 |
| 12:03 PM | $103.48 | Down $ -0.16 | $103.54 | $103.48 | 700 |
| 12:02 PM | $103.64 | Down $ -0.12 | $103.64 | $103.64 | 200 |
| 12:00 PM | $103.76 | Down $ -0.21 | $103.80 | $103.76 | 700 |
| 12:00 PM | $103.76 | Up $0.00 | $103.80 | $103.76 | 0 |
| 11:58 AM | $103.97 | Down $ -0.02 | $103.98 | $103.86 | 1,100 |
| 11:58 AM | $103.97 | Up $0.00 | $103.98 | $103.86 | 0 |
| 11:57 AM | $103.99 | Up $0.01 | $103.99 | $103.99 | 200 |
| 11:54 AM | $103.98 | Down $ -0.02 | $103.98 | $103.98 | 600 |
| 11:54 AM | $103.98 | Up $0.00 | $103.98 | $103.98 | 0 |
| 11:54 AM | $103.98 | Up $0.00 | $103.98 | $103.98 | 0 |
| 11:53 AM | $104.00 | Up $0.00 | $104.00 | $103.91 | 1,000 |
| 11:52 AM | $104.00 | Down $ -0.06 | $104.20 | $104.00 | 1,400 |
| 11:51 AM | $104.06 | Up $0.35 | $104.06 | $103.90 | 400 |
| 11:50 AM | $103.71 | Down $ -0.11 | $103.72 | $103.71 | 200 |
| 11:49 AM | $103.82 | Down $ -0.16 | $103.95 | $103.82 | 500 |
| 11:45 AM | $103.98 | Down $ -0.02 | $104.05 | $103.91 | 900 |
| 11:45 AM | $103.98 | Up $0.00 | $104.05 | $103.91 | 0 |
| 11:45 AM | $103.98 | Up $0.00 | $104.05 | $103.91 | 0 |
| 11:45 AM | $103.98 | Up $0.00 | $104.05 | $103.91 | 0 |
| 11:44 AM | $104.00 | Down $ -0.15 | $104.00 | $103.98 | 200 |
| 11:43 AM | $104.15 | Up $0.31 | $104.15 | $104.01 | 1,300 |
| 11:42 AM | $103.84 | Down $ -0.02 | $104.00 | $103.78 | 1,200 |
| 11:41 AM | $103.86 | Up $0.02 | $103.86 | $103.67 | 1,300 |
| 11:40 AM | $103.84 | Up $0.33 | $103.84 | $103.67 | 1,600 |
| 11:39 AM | $103.51 | Down $ -0.16 | $103.62 | $103.51 | 400 |
| 11:38 AM | $103.67 | Up $0.18 | $103.67 | $103.67 | 200 |
| 11:36 AM | $103.49 | Up $0.21 | $103.58 | $103.49 | 700 |
| 11:36 AM | $103.49 | Up $0.00 | $103.58 | $103.49 | 0 |
| 11:33 AM | $103.28 | Up $0.04 | $103.28 | $103.28 | 100 |
| 11:33 AM | $103.28 | Up $0.00 | $103.28 | $103.28 | 0 |
| 11:33 AM | $103.28 | Up $0.00 | $103.28 | $103.28 | 0 |
| 11:32 AM | $103.24 | Up $0.04 | $103.24 | $103.05 | 1,200 |
| 11:31 AM | $103.20 | Up $0.33 | $103.21 | $102.95 | 2,500 |
| 11:30 AM | $102.87 | Down $ -0.13 | $102.94 | $102.87 | 800 |
| 11:29 AM | $103.00 | Up $0.18 | $103.06 | $102.89 | 1,000 |
| 11:28 AM | $102.82 | Down $ -0.03 | $102.85 | $102.82 | 300 |
| 11:27 AM | $102.85 | Down $ -0.07 | $103.13 | $102.85 | 2,200 |
| 11:26 AM | $102.92 | Down $ -0.08 | $103.10 | $102.92 | 1,100 |
| 11:25 AM | $103.00 | Up $0.30 | $103.08 | $102.67 | 4,200 |
| 11:23 AM | $102.70 | Up $0.13 | $102.70 | $102.70 | 700 |
| 11:23 AM | $102.70 | Up $0.00 | $102.70 | $102.70 | 0 |
| 11:22 AM | $102.57 | Down $ -0.18 | $102.57 | $102.57 | 100 |
| 11:21 AM | $102.75 | Up $0.17 | $102.75 | $102.74 | 200 |
| 11:20 AM | $102.58 | Down $ -0.12 | $102.91 | $102.57 | 3,900 |
| 11:19 AM | $102.70 | Up $0.27 | $102.75 | $102.28 | 3,000 |
| 11:18 AM | $102.43 | Down $ -0.07 | $102.51 | $102.43 | 900 |
| 11:17 AM | $102.50 | Up $0.39 | $102.63 | $102.34 | 2,900 |
| 11:16 AM | $102.11 | Down $ -0.11 | $102.11 | $102.11 | 100 |
| 11:15 AM | $102.22 | Up $0.00 | $102.22 | $102.22 | 100 |
| 11:14 AM | $102.22 | Up $0.20 | $102.22 | $102.22 | 200 |
| 11:13 AM | $102.02 | Down $ -0.19 | $102.08 | $102.02 | 500 |
| 11:12 AM | $102.21 | Up $0.31 | $102.21 | $102.00 | 1,000 |
| 11:10 AM | $101.90 | Up $0.05 | $101.90 | $101.87 | 600 |
| 11:10 AM | $101.90 | Up $0.00 | $101.90 | $101.87 | 0 |
| 11:09 AM | $101.85 | Up $0.17 | $101.85 | $101.68 | 1,000 |
| 11:08 AM | $101.68 | Up $0.26 | $101.68 | $101.50 | 1,000 |
| 11:06 AM | $101.43 | Up $0.13 | $101.43 | $101.43 | 200 |
| 11:06 AM | $101.43 | Up $0.00 | $101.43 | $101.43 | 0 |
| 11:05 AM | $101.30 | Up $0.15 | $101.30 | $101.30 | 300 |
| 11:03 AM | $101.15 | Up $0.08 | $101.15 | $101.15 | 200 |
| 11:03 AM | $101.15 | Up $0.00 | $101.15 | $101.15 | 0 |
| 11:02 AM | $101.07 | Up $0.40 | $101.07 | $100.85 | 2,000 |
| 11:01 AM | $100.67 | Up $0.17 | $100.67 | $100.60 | 500 |
| 10:58 AM | $100.50 | Up $0.38 | $100.50 | $100.25 | 800 |
| 10:58 AM | $100.50 | Up $0.00 | $100.50 | $100.25 | 0 |
| 10:58 AM | $100.50 | Up $0.00 | $100.50 | $100.25 | 0 |
| 10:56 AM | $100.12 | Down $ -0.02 | $100.12 | $100.12 | 100 |
| 10:56 AM | $100.12 | Up $0.00 | $100.12 | $100.12 | 0 |
| 10:52 AM | $100.14 | Up $0.04 | $100.14 | $100.13 | 200 |
| 10:52 AM | $100.14 | Up $0.00 | $100.14 | $100.13 | 0 |
| 10:52 AM | $100.14 | Up $0.00 | $100.14 | $100.13 | 0 |
| 10:52 AM | $100.14 | Up $0.00 | $100.14 | $100.13 | 0 |
| 10:48 AM | $100.10 | Up $0.17 | $100.10 | $100.09 | 300 |
| 10:48 AM | $100.10 | Up $0.00 | $100.10 | $100.09 | 0 |
| 10:48 AM | $100.10 | Up $0.00 | $100.10 | $100.09 | 0 |
| 10:48 AM | $100.10 | Up $0.00 | $100.10 | $100.09 | 0 |
| 10:47 AM | $99.93 | Up $0.31 | $99.93 | $99.86 | 800 |
| 10:45 AM | $99.62 | Down $ -0.22 | $99.62 | $99.62 | 200 |
| 10:45 AM | $99.62 | Up $0.00 | $99.62 | $99.62 | 0 |
| 10:42 AM | $99.84 | Down $ -0.09 | $99.88 | $99.79 | 1,300 |
| 10:42 AM | $99.84 | Up $0.00 | $99.88 | $99.79 | 0 |
| 10:42 AM | $99.84 | Up $0.00 | $99.88 | $99.79 | 0 |
| 10:41 AM | $99.93 | Down $ -0.13 | $99.93 | $99.93 | 100 |
| 10:38 AM | $100.06 | Down $ -0.12 | $100.06 | $100.06 | 100 |
| 10:38 AM | $100.06 | Up $0.00 | $100.06 | $100.06 | 0 |
| 10:38 AM | $100.06 | Up $0.00 | $100.06 | $100.06 | 0 |
| 10:36 AM | $100.18 | Down $ -0.24 | $100.21 | $100.15 | 800 |
| 10:36 AM | $100.18 | Up $0.00 | $100.21 | $100.15 | 0 |
| 10:34 AM | $100.42 | Up $0.07 | $100.42 | $100.10 | 700 |
| 10:34 AM | $100.42 | Up $0.00 | $100.42 | $100.10 | 0 |
| 10:32 AM | $100.35 | Up $0.15 | $100.35 | $100.33 | 300 |
| 10:32 AM | $100.35 | Up $0.00 | $100.35 | $100.33 | 0 |
| 10:31 AM | $100.20 | Down $ -0.06 | $100.50 | $100.20 | 800 |
| 10:30 AM | $100.26 | Down $ -0.20 | $100.46 | $100.26 | 500 |
| 10:29 AM | $100.46 | Up $0.01 | $100.50 | $100.46 | 200 |
| 10:26 AM | $100.45 | Up $0.00 | $100.50 | $100.35 | 1,700 |
| 10:26 AM | $100.45 | Up $0.00 | $100.50 | $100.35 | 0 |
| 10:26 AM | $100.45 | Up $0.00 | $100.50 | $100.35 | 0 |
| 10:25 AM | $100.45 | Up $0.15 | $100.45 | $100.18 | 1,000 |
| 10:24 AM | $100.30 | Up $0.01 | $100.30 | $100.30 | 1,000 |
| 10:23 AM | $100.29 | Down $ -0.18 | $100.29 | $100.29 | 100 |
| 10:20 AM | $100.47 | Up $0.62 | $100.47 | $99.88 | 6,500 |
| 10:20 AM | $100.47 | Up $0.00 | $100.47 | $99.88 | 0 |
| 10:20 AM | $100.47 | Up $0.00 | $100.47 | $99.88 | 0 |
| 10:18 AM | $99.85 | Up $0.10 | $99.85 | $99.60 | 900 |
| 10:18 AM | $99.85 | Up $0.00 | $99.85 | $99.60 | 0 |
| 10:16 AM | $99.75 | Up $0.47 | $99.75 | $99.60 | 1,000 |
| 10:16 AM | $99.75 | Up $0.00 | $99.75 | $99.60 | 0 |
| 10:14 AM | $99.28 | Down $ -0.12 | $99.33 | $99.28 | 700 |
| 10:14 AM | $99.28 | Up $0.00 | $99.33 | $99.28 | 0 |
| 10:11 AM | $99.40 | Up $0.22 | $99.42 | $99.09 | 700 |
| 10:11 AM | $99.40 | Up $0.00 | $99.42 | $99.09 | 0 |
| 10:11 AM | $99.40 | Up $0.00 | $99.42 | $99.09 | 0 |
| 10:10 AM | $99.18 | Down $ -0.15 | $99.38 | $99.18 | 800 |
| 10:09 AM | $99.33 | Down $ -0.18 | $99.33 | $99.33 | 100 |
| 10:08 AM | $99.51 | Up $0.13 | $99.51 | $99.51 | 400 |
| 10:06 AM | $99.38 | Up $0.27 | $99.38 | $99.25 | 600 |
| 10:06 AM | $99.38 | Up $0.00 | $99.38 | $99.25 | 0 |
| 10:01 AM | $99.11 | Down $ -0.02 | $99.11 | $98.78 | 4,900 |
| 10:01 AM | $99.11 | Up $0.00 | $99.11 | $98.78 | 0 |
| 10:01 AM | $99.11 | Up $0.00 | $99.11 | $98.78 | 0 |
| 10:01 AM | $99.11 | Up $0.00 | $99.11 | $98.78 | 0 |
| 10:01 AM | $99.11 | Up $0.00 | $99.11 | $98.78 | 0 |
| 10:00 AM | $99.13 | Up $0.04 | $99.46 | $98.82 | 6,200 |
| 09:59 AM | $99.09 | Down $ -0.06 | $99.09 | $99.08 | 200 |
| 09:57 AM | $99.15 | Up $0.12 | $99.15 | $99.15 | 100 |
| 09:57 AM | $99.15 | Up $0.00 | $99.15 | $99.15 | 0 |
| 09:56 AM | $99.03 | Up $0.03 | $99.03 | $98.89 | 600 |
| 09:54 AM | $99.00 | Up $0.11 | $99.00 | $99.00 | 400 |
| 09:54 AM | $99.00 | Up $0.00 | $99.00 | $99.00 | 0 |
| 09:53 AM | $98.89 | Up $0.44 | $98.89 | $98.74 | 2,500 |
| 09:50 AM | $98.45 | Up $0.30 | $98.45 | $98.42 | 500 |
| 09:50 AM | $98.45 | Up $0.00 | $98.45 | $98.42 | 0 |
| 09:50 AM | $98.45 | Up $0.00 | $98.45 | $98.42 | 0 |
| 09:48 AM | $98.15 | Up $0.06 | $98.26 | $98.15 | 500 |
| 09:48 AM | $98.15 | Up $0.00 | $98.26 | $98.15 | 0 |
| 09:47 AM | $98.09 | Down $ -0.50 | $98.28 | $98.09 | 1,000 |
| 09:45 AM | $98.59 | Up $0.68 | $98.59 | $98.35 | 1,000 |
| 09:45 AM | $98.59 | Up $0.00 | $98.59 | $98.35 | 0 |
| 09:33 AM | $97.91 | Down $ -0.08 | $98.03 | $97.91 | 800 |
| 09:33 AM | $97.91 | Up $0.00 | $98.03 | $97.91 | 0 |
| 09:33 AM | $97.91 | Up $0.00 | $98.03 | $97.91 | 0 |
| 09:33 AM | $97.91 | Up $0.00 | $98.03 | $97.91 | 0 |
| 09:33 AM | $97.91 | Up $0.00 | $98.03 | $97.91 | 0 |
| 09:33 AM | $97.91 | Up $0.00 | $98.03 | $97.91 | 0 |
| 09:33 AM | $97.91 | Up $0.00 | $98.03 | $97.91 | 0 |
| 09:33 AM | $97.91 | Up $0.00 | $98.03 | $97.91 | 0 |
| 09:33 AM | $97.91 | Up $0.00 | $98.03 | $97.91 | 0 |
| 09:33 AM | $97.91 | Up $0.00 | $98.03 | $97.91 | 0 |
| 09:33 AM | $97.91 | Up $0.00 | $98.03 | $97.91 | 0 |
| 09:33 AM | $97.91 | Up $0.00 | $98.03 | $97.91 | 0 |
| 09:31 AM | $97.99 | Down $ -0.76 | $97.99 | $97.99 | 100 |
| 09:31 AM | $97.99 | Up $0.00 | $97.99 | $97.99 | 0 |
| 09:30 AM | $98.75 | Up $0.12 | $98.75 | $98.75 | 2,300 |
| Previous close | $98.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $103.34 | $103.80 | $104.34 | $103.01 | 88,300 |
| 12/07/2024 | $98.63 | $97.63 | $98.65 | $97.50 | 33,100 |
| 11/07/2024 | $97.61 | $97.02 | $97.89 | $96.73 | 35,000 |
| 10/07/2024 | $95.22 | $93.65 | $95.70 | $93.47 | 71,600 |
| 09/07/2024 | $92.42 | $93.10 | $93.58 | $91.82 | 44,900 |
| 08/07/2024 | $94.75 | $93.67 | $94.75 | $93.66 | 29,800 |
| 05/07/2024 | $93.99 | $94.80 | $95.13 | $93.59 | 60,200 |
| 04/07/2024 | $96.65 | $96.54 | $96.99 | $96.34 | 15,800 |
| 03/07/2024 | $95.50 | $95.66 | $95.85 | $95.04 | 15,400 |
| 02/07/2024 | $95.67 | $96.17 | $96.32 | $94.73 | 28,400 |
| 28/06/2024 | $96.20 | $96.94 | $97.38 | $96.07 | 34,300 |
| 27/06/2024 | $96.49 | $96.47 | $96.56 | $96.03 | 27,300 |
| 26/06/2024 | $95.10 | $95.33 | $95.50 | $94.86 | 17,800 |
| 25/06/2024 | $95.16 | $94.51 | $95.31 | $94.13 | 32,700 |
| 24/06/2024 | $95.67 | $94.76 | $96.06 | $94.75 | 85,900 |
| 21/06/2024 | $91.16 | $90.21 | $91.16 | $89.55 | 214,200 |
| 20/06/2024 | $92.48 | $92.14 | $92.48 | $91.00 | 56,500 |
| 19/06/2024 | $90.17 | $90.48 | $90.55 | $89.45 | 31,900 |
| 18/06/2024 | $90.17 | $91.49 | $91.49 | $89.60 | 46,800 |
| 17/06/2024 | $90.03 | $90.33 | $90.70 | $89.87 | 47,900 |
| 14/06/2024 | $90.06 | $90.77 | $91.07 | $89.87 | 36,200 |
| 13/06/2024 | $91.62 | $91.19 | $92.06 | $91.03 | 33,600 |
| 12/06/2024 | $93.70 | $93.90 | $94.86 | $93.40 | 21,500 |
| 11/06/2024 | $93.78 | $94.65 | $95.30 | $93.67 | 30,500 |
| 10/06/2024 | $95.28 | $95.35 | $96.27 | $94.87 | 49,600 |
| 06/06/2024 | $92.47 | $92.24 | $92.73 | $91.80 | 28,700 |
| 05/06/2024 | $91.63 | $91.70 | $91.88 | $90.95 | 76,500 |
| 04/06/2024 | $91.95 | $92.65 | $93.20 | $91.36 | 56,900 |
| 03/06/2024 | $95.55 | $96.12 | $96.52 | $94.48 | 134,200 |
| 31/05/2024 | $101.47 | $100.19 | $101.72 | $100.04 | 84,700 |
Graphs are not available, please refer to the detailed table