Find a quote
STANTEC INC
119.00 Up 1.06 (0.89 %)
Delayed : 2024/07/26 14:20:44
- Previous close $117.94
- Opening $118.21
- Price Bid $118.98
- Price Ask $118.98
- Size Bid 1
- Size Ask 1
- Today High $119.41
- Today Low $117.65
- 52 Weeks High $120.65
- 52 Weeks Low $82.50
- Volume 89,560
Fundamentals
- P/E Ratio : 38.86
- Earnings/Share : 2.02
- Dividends/Share : $0.21
- Current Div. Yield : 0.71
- Market Cap (M) : 13,453.06
- Shares Out (M) : 114.07
- Exchange : XTSE
- Ex Dividend Date : 2024/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:20 PM | $119.00 | Down $ -0.05 | $119.00 | $119.00 | 100 |
| 02:19 PM | $119.05 | Down $ -0.08 | $119.15 | $119.05 | 1,000 |
| 02:18 PM | $119.13 | Up $0.05 | $119.13 | $119.13 | 100 |
| 02:17 PM | $119.08 | Up $0.08 | $119.08 | $119.04 | 600 |
| 02:08 PM | $119.00 | Up $0.07 | $119.00 | $118.98 | 500 |
| 02:08 PM | $119.00 | Up $0.00 | $119.00 | $118.98 | 0 |
| 02:08 PM | $119.00 | Up $0.00 | $119.00 | $118.98 | 0 |
| 02:08 PM | $119.00 | Up $0.00 | $119.00 | $118.98 | 0 |
| 02:08 PM | $119.00 | Up $0.00 | $119.00 | $118.98 | 0 |
| 02:08 PM | $119.00 | Up $0.00 | $119.00 | $118.98 | 0 |
| 02:08 PM | $119.00 | Up $0.00 | $119.00 | $118.98 | 0 |
| 02:08 PM | $119.00 | Up $0.00 | $119.00 | $118.98 | 0 |
| 02:08 PM | $119.00 | Up $0.00 | $119.00 | $118.98 | 0 |
| 02:07 PM | $118.93 | Down $ -0.03 | $118.93 | $118.93 | 100 |
| 02:05 PM | $118.96 | Down $ -0.09 | $118.96 | $118.96 | 100 |
| 02:05 PM | $118.96 | Up $0.00 | $118.96 | $118.96 | 0 |
| 02:03 PM | $119.05 | Up $0.03 | $119.05 | $119.05 | 100 |
| 02:03 PM | $119.05 | Up $0.00 | $119.05 | $119.05 | 0 |
| 02:02 PM | $119.02 | Up $0.12 | $119.02 | $119.00 | 200 |
| 02:00 PM | $118.90 | Down $ -0.06 | $118.91 | $118.89 | 900 |
| 02:00 PM | $118.90 | Up $0.00 | $118.91 | $118.89 | 0 |
| 01:53 PM | $118.96 | Down $ -0.01 | $118.96 | $118.96 | 100 |
| 01:53 PM | $118.96 | Up $0.00 | $118.96 | $118.96 | 0 |
| 01:53 PM | $118.96 | Up $0.00 | $118.96 | $118.96 | 0 |
| 01:53 PM | $118.96 | Up $0.00 | $118.96 | $118.96 | 0 |
| 01:53 PM | $118.96 | Up $0.00 | $118.96 | $118.96 | 0 |
| 01:53 PM | $118.96 | Up $0.00 | $118.96 | $118.96 | 0 |
| 01:53 PM | $118.96 | Up $0.00 | $118.96 | $118.96 | 0 |
| 01:51 PM | $118.97 | Down $ -0.07 | $118.99 | $118.97 | 500 |
| 01:51 PM | $118.97 | Up $0.00 | $118.99 | $118.97 | 0 |
| 01:49 PM | $119.04 | Down $ -0.04 | $119.08 | $119.04 | 500 |
| 01:49 PM | $119.04 | Up $0.00 | $119.08 | $119.04 | 0 |
| 01:48 PM | $119.08 | Up $0.08 | $119.10 | $119.08 | 1,000 |
| 01:45 PM | $119.00 | Up $0.15 | $119.00 | $118.88 | 1,000 |
| 01:45 PM | $119.00 | Up $0.00 | $119.00 | $118.88 | 0 |
| 01:45 PM | $119.00 | Up $0.00 | $119.00 | $118.88 | 0 |
| 01:42 PM | $118.85 | Down $ -0.08 | $118.87 | $118.85 | 400 |
| 01:42 PM | $118.85 | Up $0.00 | $118.87 | $118.85 | 0 |
| 01:42 PM | $118.85 | Up $0.00 | $118.87 | $118.85 | 0 |
| 01:41 PM | $118.93 | Up $0.04 | $118.93 | $118.93 | 100 |
| 01:37 PM | $118.89 | Down $ -0.06 | $118.89 | $118.89 | 100 |
| 01:37 PM | $118.89 | Up $0.00 | $118.89 | $118.89 | 0 |
| 01:37 PM | $118.89 | Up $0.00 | $118.89 | $118.89 | 0 |
| 01:37 PM | $118.89 | Up $0.00 | $118.89 | $118.89 | 0 |
| 01:36 PM | $118.95 | Down $ -0.08 | $119.00 | $118.95 | 300 |
| 01:35 PM | $119.03 | Down $ -0.07 | $119.07 | $119.03 | 200 |
| 01:34 PM | $119.10 | Down $ -0.05 | $119.12 | $119.10 | 500 |
| 01:31 PM | $119.15 | Up $0.00 | $119.19 | $119.15 | 500 |
| 01:31 PM | $119.15 | Up $0.00 | $119.19 | $119.15 | 0 |
| 01:31 PM | $119.15 | Up $0.00 | $119.19 | $119.15 | 0 |
| 01:28 PM | $119.15 | Up $0.00 | $119.17 | $119.12 | 700 |
| 01:28 PM | $119.15 | Up $0.00 | $119.17 | $119.12 | 0 |
| 01:28 PM | $119.15 | Up $0.00 | $119.17 | $119.12 | 0 |
| 01:25 PM | $119.15 | Down $ -0.08 | $119.15 | $119.15 | 100 |
| 01:25 PM | $119.15 | Up $0.00 | $119.15 | $119.15 | 0 |
| 01:25 PM | $119.15 | Up $0.00 | $119.15 | $119.15 | 0 |
| 01:22 PM | $119.23 | Down $ -0.06 | $119.27 | $119.23 | 300 |
| 01:22 PM | $119.23 | Up $0.00 | $119.27 | $119.23 | 0 |
| 01:22 PM | $119.23 | Up $0.00 | $119.27 | $119.23 | 0 |
| 01:19 PM | $119.29 | Up $0.02 | $119.29 | $119.29 | 100 |
| 01:19 PM | $119.29 | Up $0.00 | $119.29 | $119.29 | 0 |
| 01:19 PM | $119.29 | Up $0.00 | $119.29 | $119.29 | 0 |
| 01:18 PM | $119.27 | Down $ -0.03 | $119.39 | $119.27 | 1,300 |
| 01:13 PM | $119.30 | Up $0.05 | $119.32 | $119.27 | 1,400 |
| 01:13 PM | $119.30 | Up $0.00 | $119.32 | $119.27 | 0 |
| 01:13 PM | $119.30 | Up $0.00 | $119.32 | $119.27 | 0 |
| 01:13 PM | $119.30 | Up $0.00 | $119.32 | $119.27 | 0 |
| 01:13 PM | $119.30 | Up $0.00 | $119.32 | $119.27 | 0 |
| 01:09 PM | $119.26 | Up $0.00 | $119.26 | $119.26 | 100 |
| 01:09 PM | $119.26 | Up $0.00 | $119.26 | $119.26 | 0 |
| 01:09 PM | $119.26 | Up $0.00 | $119.26 | $119.26 | 0 |
| 01:09 PM | $119.26 | Up $0.00 | $119.26 | $119.26 | 0 |
| 01:07 PM | $119.25 | Up $0.05 | $119.25 | $119.22 | 400 |
| 01:07 PM | $119.25 | Up $0.00 | $119.25 | $119.22 | 0 |
| 01:05 PM | $119.20 | Up $0.10 | $119.20 | $119.11 | 900 |
| 01:05 PM | $119.20 | Up $0.00 | $119.20 | $119.11 | 0 |
| 01:00 PM | $119.10 | Down $ -0.03 | $119.10 | $119.10 | 100 |
| 01:00 PM | $119.10 | Up $0.00 | $119.10 | $119.10 | 0 |
| 01:00 PM | $119.10 | Up $0.00 | $119.10 | $119.10 | 0 |
| 01:00 PM | $119.10 | Up $0.00 | $119.10 | $119.10 | 0 |
| 01:00 PM | $119.10 | Up $0.00 | $119.10 | $119.10 | 0 |
| 12:58 PM | $119.13 | Up $0.00 | $119.13 | $119.13 | 100 |
| 12:58 PM | $119.13 | Up $0.00 | $119.13 | $119.13 | 0 |
| 12:57 PM | $119.13 | Down $ -0.09 | $119.21 | $119.13 | 900 |
| 12:49 PM | $119.22 | Down $ -0.05 | $119.24 | $119.22 | 200 |
| 12:49 PM | $119.22 | Up $0.00 | $119.24 | $119.22 | 0 |
| 12:49 PM | $119.22 | Up $0.00 | $119.24 | $119.22 | 0 |
| 12:49 PM | $119.22 | Up $0.00 | $119.24 | $119.22 | 0 |
| 12:49 PM | $119.22 | Up $0.00 | $119.24 | $119.22 | 0 |
| 12:49 PM | $119.22 | Up $0.00 | $119.24 | $119.22 | 0 |
| 12:49 PM | $119.22 | Up $0.00 | $119.24 | $119.22 | 0 |
| 12:49 PM | $119.22 | Up $0.00 | $119.24 | $119.22 | 0 |
| 12:48 PM | $119.27 | Down $ -0.04 | $119.34 | $119.27 | 1,300 |
| 12:47 PM | $119.31 | Up $0.00 | $119.36 | $119.31 | 900 |
| 12:44 PM | $119.31 | Down $0.00 | $119.34 | $119.31 | 1,000 |
| 12:44 PM | $119.31 | Up $0.00 | $119.34 | $119.31 | 0 |
| 12:44 PM | $119.31 | Up $0.00 | $119.34 | $119.31 | 0 |
| 12:43 PM | $119.31 | Up $0.00 | $119.33 | $119.29 | 700 |
| 12:41 PM | $119.31 | Down $ -0.08 | $119.37 | $119.30 | 1,200 |
| 12:41 PM | $119.31 | Up $0.00 | $119.37 | $119.30 | 0 |
| 12:39 PM | $119.40 | Up $0.05 | $119.40 | $119.40 | 100 |
| 12:39 PM | $119.40 | Up $0.00 | $119.40 | $119.40 | 0 |
| 12:36 PM | $119.34 | Up $0.25 | $119.34 | $119.13 | 1,800 |
| 12:36 PM | $119.34 | Up $0.00 | $119.34 | $119.13 | 0 |
| 12:36 PM | $119.34 | Up $0.00 | $119.34 | $119.13 | 0 |
| 12:35 PM | $119.09 | Down $ -0.01 | $119.13 | $119.09 | 400 |
| 12:33 PM | $119.10 | Down $ -0.01 | $119.10 | $119.10 | 100 |
| 12:33 PM | $119.10 | Up $0.00 | $119.10 | $119.10 | 0 |
| 12:29 PM | $119.11 | Down $ -0.05 | $119.11 | $119.11 | 100 |
| 12:29 PM | $119.11 | Up $0.00 | $119.11 | $119.11 | 0 |
| 12:29 PM | $119.11 | Up $0.00 | $119.11 | $119.11 | 0 |
| 12:29 PM | $119.11 | Up $0.00 | $119.11 | $119.11 | 0 |
| 12:27 PM | $119.16 | Up $0.00 | $119.16 | $119.16 | 200 |
| 12:27 PM | $119.16 | Up $0.00 | $119.16 | $119.16 | 0 |
| 12:20 PM | $119.16 | Down $ -0.05 | $119.20 | $119.16 | 700 |
| 12:20 PM | $119.16 | Up $0.00 | $119.20 | $119.16 | 0 |
| 12:20 PM | $119.16 | Up $0.00 | $119.20 | $119.16 | 0 |
| 12:20 PM | $119.16 | Up $0.00 | $119.20 | $119.16 | 0 |
| 12:20 PM | $119.16 | Up $0.00 | $119.20 | $119.16 | 0 |
| 12:20 PM | $119.16 | Up $0.00 | $119.20 | $119.16 | 0 |
| 12:20 PM | $119.16 | Up $0.00 | $119.20 | $119.16 | 0 |
| 12:11 PM | $119.21 | Down $ -0.03 | $119.21 | $119.21 | 100 |
| 12:11 PM | $119.21 | Up $0.00 | $119.21 | $119.21 | 0 |
| 12:11 PM | $119.21 | Up $0.00 | $119.21 | $119.21 | 0 |
| 12:11 PM | $119.21 | Up $0.00 | $119.21 | $119.21 | 0 |
| 12:11 PM | $119.21 | Up $0.00 | $119.21 | $119.21 | 0 |
| 12:11 PM | $119.21 | Up $0.00 | $119.21 | $119.21 | 0 |
| 12:11 PM | $119.21 | Up $0.00 | $119.21 | $119.21 | 0 |
| 12:11 PM | $119.21 | Up $0.00 | $119.21 | $119.21 | 0 |
| 12:11 PM | $119.21 | Up $0.00 | $119.21 | $119.21 | 0 |
| 12:07 PM | $119.24 | Up $0.02 | $119.29 | $119.24 | 900 |
| 12:07 PM | $119.24 | Up $0.00 | $119.29 | $119.24 | 0 |
| 12:07 PM | $119.24 | Up $0.00 | $119.29 | $119.24 | 0 |
| 12:07 PM | $119.24 | Up $0.00 | $119.29 | $119.24 | 0 |
| 12:06 PM | $119.22 | Up $0.06 | $119.22 | $119.18 | 700 |
| 12:02 PM | $119.16 | Down $ -0.05 | $119.21 | $119.16 | 800 |
| 12:02 PM | $119.16 | Up $0.00 | $119.21 | $119.16 | 0 |
| 12:02 PM | $119.16 | Up $0.00 | $119.21 | $119.16 | 0 |
| 12:02 PM | $119.16 | Up $0.00 | $119.21 | $119.16 | 0 |
| 11:59 AM | $119.21 | Up $0.04 | $119.21 | $119.19 | 300 |
| 11:59 AM | $119.21 | Up $0.00 | $119.21 | $119.19 | 0 |
| 11:59 AM | $119.21 | Up $0.00 | $119.21 | $119.19 | 0 |
| 11:58 AM | $119.17 | Up $0.03 | $119.20 | $119.11 | 2,200 |
| 11:55 AM | $119.14 | Up $0.06 | $119.14 | $119.14 | 200 |
| 11:55 AM | $119.14 | Up $0.00 | $119.14 | $119.14 | 0 |
| 11:55 AM | $119.14 | Up $0.00 | $119.14 | $119.14 | 0 |
| 11:48 AM | $119.08 | Down $ -0.02 | $119.10 | $119.08 | 200 |
| 11:48 AM | $119.08 | Up $0.00 | $119.10 | $119.08 | 0 |
| 11:48 AM | $119.08 | Up $0.00 | $119.10 | $119.08 | 0 |
| 11:48 AM | $119.08 | Up $0.00 | $119.10 | $119.08 | 0 |
| 11:48 AM | $119.08 | Up $0.00 | $119.10 | $119.08 | 0 |
| 11:48 AM | $119.08 | Up $0.00 | $119.10 | $119.08 | 0 |
| 11:48 AM | $119.08 | Up $0.00 | $119.10 | $119.08 | 0 |
| 11:45 AM | $119.10 | Down $ -0.05 | $119.10 | $119.10 | 200 |
| 11:45 AM | $119.10 | Up $0.00 | $119.10 | $119.10 | 0 |
| 11:45 AM | $119.10 | Up $0.00 | $119.10 | $119.10 | 0 |
| 11:40 AM | $119.15 | Up $0.01 | $119.15 | $119.15 | 100 |
| 11:40 AM | $119.15 | Up $0.00 | $119.15 | $119.15 | 0 |
| 11:40 AM | $119.15 | Up $0.00 | $119.15 | $119.15 | 0 |
| 11:40 AM | $119.15 | Up $0.00 | $119.15 | $119.15 | 0 |
| 11:40 AM | $119.15 | Up $0.00 | $119.15 | $119.15 | 0 |
| 11:39 AM | $119.14 | Up $0.02 | $119.18 | $119.14 | 800 |
| 11:38 AM | $119.12 | Up $0.04 | $119.13 | $119.10 | 500 |
| 11:37 AM | $119.09 | Up $0.10 | $119.09 | $118.99 | 600 |
| 11:35 AM | $118.98 | Down $ -0.04 | $118.99 | $118.98 | 300 |
| 11:35 AM | $118.98 | Up $0.00 | $118.99 | $118.98 | 0 |
| 11:34 AM | $119.02 | Up $0.02 | $119.02 | $119.02 | 100 |
| 11:31 AM | $119.00 | Up $0.00 | $119.03 | $119.00 | 300 |
| 11:31 AM | $119.00 | Up $0.00 | $119.03 | $119.00 | 0 |
| 11:31 AM | $119.00 | Up $0.00 | $119.03 | $119.00 | 0 |
| 11:26 AM | $119.00 | Down $ -0.11 | $119.07 | $119.00 | 600 |
| 11:26 AM | $119.00 | Up $0.00 | $119.07 | $119.00 | 0 |
| 11:26 AM | $119.00 | Up $0.00 | $119.07 | $119.00 | 0 |
| 11:26 AM | $119.00 | Up $0.00 | $119.07 | $119.00 | 0 |
| 11:26 AM | $119.00 | Up $0.00 | $119.07 | $119.00 | 0 |
| 11:22 AM | $119.11 | Up $0.01 | $119.15 | $119.11 | 800 |
| 11:22 AM | $119.11 | Up $0.00 | $119.15 | $119.11 | 0 |
| 11:22 AM | $119.11 | Up $0.00 | $119.15 | $119.11 | 0 |
| 11:22 AM | $119.11 | Up $0.00 | $119.15 | $119.11 | 0 |
| 11:19 AM | $119.10 | Down $ -0.04 | $119.10 | $119.10 | 100 |
| 11:19 AM | $119.10 | Up $0.00 | $119.10 | $119.10 | 0 |
| 11:19 AM | $119.10 | Up $0.00 | $119.10 | $119.10 | 0 |
| 11:18 AM | $119.14 | Down $ -0.06 | $119.18 | $119.14 | 500 |
| 11:17 AM | $119.20 | Up $0.00 | $119.20 | $119.20 | 100 |
| 11:15 AM | $119.20 | Down $ -0.03 | $119.20 | $119.19 | 200 |
| 11:15 AM | $119.20 | Up $0.00 | $119.20 | $119.19 | 0 |
| 11:12 AM | $119.23 | Up $0.10 | $119.23 | $119.19 | 700 |
| 11:12 AM | $119.23 | Up $0.00 | $119.23 | $119.19 | 0 |
| 11:12 AM | $119.23 | Up $0.00 | $119.23 | $119.19 | 0 |
| 11:11 AM | $119.13 | Down $ -0.05 | $119.13 | $119.13 | 100 |
| 11:10 AM | $119.18 | Down $ -0.06 | $119.21 | $119.07 | 1,400 |
| 11:09 AM | $119.24 | Up $0.05 | $119.24 | $119.24 | 100 |
| 11:07 AM | $119.19 | Up $0.18 | $119.19 | $119.01 | 800 |
| 11:07 AM | $119.19 | Up $0.00 | $119.19 | $119.01 | 0 |
| 11:06 AM | $119.01 | Down $ -0.16 | $119.12 | $119.01 | 700 |
| 11:05 AM | $119.18 | Up $0.02 | $119.19 | $119.18 | 400 |
| 11:02 AM | $119.15 | Down $ -0.03 | $119.26 | $119.15 | 700 |
| 11:02 AM | $119.15 | Up $0.00 | $119.26 | $119.15 | 0 |
| 11:02 AM | $119.15 | Up $0.00 | $119.26 | $119.15 | 0 |
| 11:01 AM | $119.18 | Down $ -0.11 | $119.23 | $119.18 | 200 |
| 11:00 AM | $119.29 | Down $ -0.09 | $119.34 | $119.29 | 300 |
| 10:59 AM | $119.38 | Down $ -0.03 | $119.39 | $119.38 | 200 |
| 10:58 AM | $119.41 | Up $0.10 | $119.41 | $119.36 | 300 |
| 10:57 AM | $119.31 | Up $0.20 | $119.31 | $119.06 | 900 |
| 10:55 AM | $119.12 | Down $ -0.06 | $119.12 | $119.09 | 500 |
| 10:55 AM | $119.12 | Up $0.00 | $119.12 | $119.09 | 0 |
| 10:54 AM | $119.17 | Up $0.02 | $119.17 | $119.14 | 200 |
| 10:53 AM | $119.16 | Up $0.03 | $119.16 | $119.16 | 500 |
| 10:50 AM | $119.12 | Down $ -0.08 | $119.12 | $119.12 | 200 |
| 10:50 AM | $119.12 | Up $0.00 | $119.12 | $119.12 | 0 |
| 10:50 AM | $119.12 | Up $0.00 | $119.12 | $119.12 | 0 |
| 10:47 AM | $119.20 | Up $0.08 | $119.20 | $119.15 | 300 |
| 10:47 AM | $119.20 | Up $0.00 | $119.20 | $119.15 | 0 |
| 10:47 AM | $119.20 | Up $0.00 | $119.20 | $119.15 | 0 |
| 10:44 AM | $119.12 | Down $ -0.10 | $119.17 | $119.12 | 200 |
| 10:44 AM | $119.12 | Up $0.00 | $119.17 | $119.12 | 0 |
| 10:44 AM | $119.12 | Up $0.00 | $119.17 | $119.12 | 0 |
| 10:42 AM | $119.22 | Up $0.02 | $119.36 | $119.22 | 1,600 |
| 10:42 AM | $119.22 | Up $0.00 | $119.36 | $119.22 | 0 |
| 10:41 AM | $119.20 | Up $0.20 | $119.20 | $119.05 | 500 |
| 10:40 AM | $119.00 | Up $0.09 | $119.00 | $118.99 | 200 |
| 10:38 AM | $118.91 | Up $0.00 | $118.93 | $118.91 | 300 |
| 10:38 AM | $118.91 | Up $0.00 | $118.93 | $118.91 | 0 |
| 10:34 AM | $118.91 | Down $ -0.06 | $118.91 | $118.91 | 100 |
| 10:34 AM | $118.91 | Up $0.00 | $118.91 | $118.91 | 0 |
| 10:34 AM | $118.91 | Up $0.00 | $118.91 | $118.91 | 0 |
| 10:34 AM | $118.91 | Up $0.00 | $118.91 | $118.91 | 0 |
| 10:33 AM | $118.97 | Up $0.00 | $119.08 | $118.97 | 600 |
| 10:32 AM | $118.97 | Up $0.19 | $118.97 | $118.72 | 900 |
| 10:31 AM | $118.78 | Down $ -0.12 | $118.84 | $118.78 | 300 |
| 10:30 AM | $118.90 | Down $ -0.22 | $119.12 | $118.90 | 1,600 |
| 10:29 AM | $119.12 | Down $ -0.07 | $119.14 | $119.12 | 200 |
| 10:26 AM | $119.20 | Up $0.01 | $119.24 | $119.20 | 400 |
| 10:26 AM | $119.20 | Up $0.00 | $119.24 | $119.20 | 0 |
| 10:26 AM | $119.20 | Up $0.00 | $119.24 | $119.20 | 0 |
| 10:24 AM | $119.19 | Up $0.14 | $119.19 | $119.13 | 300 |
| 10:24 AM | $119.19 | Up $0.00 | $119.19 | $119.13 | 0 |
| 10:23 AM | $119.05 | Up $0.13 | $119.05 | $119.01 | 200 |
| 10:19 AM | $118.92 | Down $ -0.02 | $118.92 | $118.92 | 100 |
| 10:19 AM | $118.92 | Up $0.00 | $118.92 | $118.92 | 0 |
| 10:19 AM | $118.92 | Up $0.00 | $118.92 | $118.92 | 0 |
| 10:19 AM | $118.92 | Up $0.00 | $118.92 | $118.92 | 0 |
| 10:18 AM | $118.94 | Down $ -0.11 | $119.07 | $118.94 | 800 |
| 10:16 AM | $119.05 | Up $0.17 | $119.05 | $118.92 | 500 |
| 10:16 AM | $119.05 | Up $0.00 | $119.05 | $118.92 | 0 |
| 10:14 AM | $118.88 | Down $ -0.03 | $118.88 | $118.86 | 200 |
| 10:14 AM | $118.88 | Up $0.00 | $118.88 | $118.86 | 0 |
| 10:13 AM | $118.91 | Down $ -0.10 | $118.96 | $118.91 | 700 |
| 10:11 AM | $119.01 | Up $0.02 | $119.01 | $118.95 | 400 |
| 10:11 AM | $119.01 | Up $0.00 | $119.01 | $118.95 | 0 |
| 10:10 AM | $118.99 | Up $0.24 | $118.99 | $118.78 | 700 |
| 10:08 AM | $118.75 | Down $ -0.04 | $118.75 | $118.75 | 100 |
| 10:08 AM | $118.75 | Up $0.00 | $118.75 | $118.75 | 0 |
| 10:07 AM | $118.79 | Down $ -0.19 | $118.96 | $118.79 | 500 |
| 10:06 AM | $118.98 | Down $ -0.05 | $118.98 | $118.98 | 100 |
| 10:05 AM | $119.03 | Down $ -0.03 | $119.04 | $119.03 | 300 |
| 10:04 AM | $119.06 | Up $0.04 | $119.08 | $119.05 | 400 |
| 10:02 AM | $119.02 | Down $ -0.13 | $119.13 | $119.02 | 400 |
| 10:02 AM | $119.02 | Up $0.00 | $119.13 | $119.02 | 0 |
| 10:01 AM | $119.15 | Up $0.08 | $119.18 | $119.13 | 300 |
| 10:00 AM | $119.07 | Up $0.01 | $119.07 | $118.85 | 1,400 |
| 09:59 AM | $119.06 | Up $0.01 | $119.06 | $119.06 | 200 |
| 09:58 AM | $119.05 | Up $0.10 | $119.05 | $119.00 | 200 |
| 09:57 AM | $118.95 | Up $0.00 | $119.00 | $118.90 | 1,300 |
| 09:56 AM | $118.95 | Up $0.22 | $118.95 | $118.77 | 1,300 |
| 09:55 AM | $118.73 | Down $ -0.04 | $118.78 | $118.73 | 300 |
| 09:53 AM | $118.77 | Down $ -0.06 | $118.88 | $118.77 | 1,000 |
| 09:53 AM | $118.77 | Up $0.00 | $118.88 | $118.77 | 0 |
| 09:52 AM | $118.83 | Up $0.04 | $118.83 | $118.83 | 100 |
| 09:51 AM | $118.79 | Up $0.19 | $118.79 | $118.66 | 900 |
| 09:50 AM | $118.60 | Up $0.03 | $118.69 | $118.56 | 1,300 |
| 09:49 AM | $118.57 | Down $ -0.18 | $118.69 | $118.57 | 300 |
| 09:47 AM | $118.75 | Down $ -0.27 | $118.98 | $118.75 | 700 |
| 09:47 AM | $118.75 | Up $0.00 | $118.98 | $118.75 | 0 |
| 09:46 AM | $119.02 | Up $0.04 | $119.10 | $119.02 | 1,000 |
| 09:45 AM | $118.98 | Up $0.03 | $119.16 | $118.92 | 5,500 |
| 09:44 AM | $118.95 | Up $0.53 | $118.95 | $118.48 | 1,000 |
| 09:43 AM | $118.42 | Down $ -0.17 | $118.61 | $118.42 | 800 |
| 09:42 AM | $118.59 | Down $ -0.09 | $118.64 | $118.59 | 300 |
| 09:41 AM | $118.69 | Up $0.27 | $118.73 | $118.48 | 1,100 |
| 09:40 AM | $118.42 | Up $0.77 | $118.70 | $117.86 | 9,600 |
| 09:30 AM | $117.65 | Down $ -0.29 | $118.21 | $117.65 | 4,400 |
| 09:30 AM | $117.65 | Up $0.00 | $118.21 | $117.65 | 0 |
| 09:30 AM | $117.65 | Up $0.00 | $118.21 | $117.65 | 0 |
| 09:30 AM | $117.65 | Up $0.00 | $118.21 | $117.65 | 0 |
| 09:30 AM | $117.65 | Up $0.00 | $118.21 | $117.65 | 0 |
| 09:30 AM | $117.65 | Up $0.00 | $118.21 | $117.65 | 0 |
| 09:30 AM | $117.65 | Up $0.00 | $118.21 | $117.65 | 0 |
| 09:30 AM | $117.65 | Up $0.00 | $118.21 | $117.65 | 0 |
| 09:30 AM | $117.65 | Up $0.00 | $118.21 | $117.65 | 0 |
| 09:30 AM | $117.65 | Up $0.00 | $118.21 | $117.65 | 0 |
| Previous close | $117.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $118.94 | $119.19 | $119.40 | $118.85 | 28,100 |
| 25/07/2024 | $117.94 | $119.09 | $119.48 | $117.88 | 123,400 |
| 24/07/2024 | $120.08 | $120.26 | $120.49 | $119.74 | 93,400 |
| 23/07/2024 | $120.33 | $119.97 | $120.65 | $119.83 | 115,900 |
| 22/07/2024 | $119.02 | $118.73 | $119.04 | $118.45 | 77,700 |
| 19/07/2024 | $117.18 | $117.81 | $117.92 | $116.81 | 110,100 |
| 18/07/2024 | $118.21 | $118.16 | $118.90 | $117.78 | 121,400 |
| 17/07/2024 | $117.52 | $118.37 | $118.52 | $117.08 | 138,300 |
| 16/07/2024 | $119.44 | $117.95 | $119.51 | $117.89 | 144,400 |
| 15/07/2024 | $116.24 | $116.42 | $116.67 | $116.13 | 108,300 |
| 12/07/2024 | $116.12 | $115.99 | $116.49 | $115.39 | 173,100 |
| 11/07/2024 | $115.89 | $116.27 | $116.53 | $115.86 | 102,400 |
| 10/07/2024 | $116.34 | $115.40 | $116.51 | $115.28 | 109,200 |
| 09/07/2024 | $114.45 | $115.19 | $115.31 | $114.29 | 97,600 |
| 08/07/2024 | $115.59 | $115.29 | $115.63 | $114.91 | 83,800 |
| 05/07/2024 | $115.66 | $116.38 | $116.75 | $115.64 | 159,200 |
| 04/07/2024 | $117.48 | $116.90 | $117.69 | $116.76 | 62,300 |
| 03/07/2024 | $116.52 | $115.61 | $117.26 | $115.54 | 155,100 |
| 02/07/2024 | $112.90 | $111.39 | $113.36 | $111.31 | 241,900 |
| 28/06/2024 | $114.53 | $115.18 | $115.18 | $114.08 | 178,900 |
| 27/06/2024 | $115.57 | $114.96 | $115.86 | $114.95 | 133,400 |
| 26/06/2024 | $114.18 | $113.33 | $114.20 | $113.19 | 163,200 |
| 25/06/2024 | $113.76 | $112.60 | $114.13 | $112.44 | 143,400 |
| 24/06/2024 | $113.60 | $112.50 | $113.62 | $112.34 | 196,200 |
| 21/06/2024 | $111.83 | $110.86 | $112.41 | $110.62 | 684,800 |
| 20/06/2024 | $109.93 | $111.31 | $111.80 | $108.70 | 235,500 |
| 19/06/2024 | $111.76 | $111.76 | $111.77 | $110.02 | 103,500 |
| 18/06/2024 | $113.03 | $113.26 | $113.89 | $112.52 | 156,900 |
| 17/06/2024 | $113.49 | $112.53 | $113.92 | $112.30 | 196,200 |
| 14/06/2024 | $113.27 | $113.58 | $114.00 | $113.20 | 192,500 |
Graphs are not available, please refer to the detailed table