Find a quote
ATCO LTD., CL.I, NV
74.37 Down -2.63 (-3.54 %)
Delayed : 2026/08/21 17:40:00
- Previous close $77.00
- Opening $77.27
- Today High $77.54
- Today Low $74.33
- Price Bid $74.15
- Price Ask $74.15
- 52 Weeks High $81.41
- 52 Weeks Low $47.52
- Size Bid 1
- Size Ask 1
- Volume 347,006
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $74.37 | Down $ -0.02 | $74.37 | $74.37 | 209,700 |
| 03:59 PM | $74.39 | Up $0.01 | $74.46 | $74.38 | 6,600 |
| 03:58 PM | $74.38 | Up $0.00 | $74.42 | $74.38 | 200 |
| 03:57 PM | $74.38 | Down $ -0.01 | $74.40 | $74.38 | 4,200 |
| 03:56 PM | $74.39 | Up $0.06 | $74.39 | $74.36 | 1,600 |
| 03:55 PM | $74.33 | Down $ -0.02 | $74.38 | $74.33 | 600 |
| 03:54 PM | $74.35 | Down $ -0.01 | $74.36 | $74.35 | 1,700 |
| 03:53 PM | $74.36 | Down $ -0.01 | $74.41 | $74.36 | 700 |
| 03:52 PM | $74.37 | Up $0.00 | $74.37 | $74.37 | 200 |
| 03:51 PM | $74.37 | Up $0.00 | $74.37 | $74.37 | 100 |
| 03:50 PM | $74.37 | Down $ -0.21 | $74.55 | $74.36 | 2,200 |
| 03:49 PM | $74.58 | Down $ -0.01 | $74.60 | $74.56 | 1,400 |
| 03:48 PM | $74.59 | Up $0.01 | $74.59 | $74.54 | 2,100 |
| 03:47 PM | $74.59 | Down $ -0.02 | $74.59 | $74.54 | 1,300 |
| 03:46 PM | $74.60 | Down $ -0.05 | $74.60 | $74.60 | 1,000 |
| 03:43 PM | $74.65 | Down $ -0.06 | $74.68 | $74.65 | 700 |
| 03:43 PM | $74.65 | Up $0.00 | $74.68 | $74.65 | 0 |
| 03:43 PM | $74.65 | Up $0.00 | $74.68 | $74.65 | 0 |
| 03:42 PM | $74.71 | Up $0.09 | $74.73 | $74.66 | 3,000 |
| 03:41 PM | $74.62 | Up $0.00 | $74.66 | $74.60 | 800 |
| 03:40 PM | $74.62 | Down $ -0.01 | $74.62 | $74.62 | 100 |
| 03:39 PM | $74.63 | Down $ -0.03 | $74.63 | $74.62 | 300 |
| 03:38 PM | $74.66 | Down $ -0.02 | $74.68 | $74.66 | 500 |
| 03:37 PM | $74.68 | Up $0.00 | $74.68 | $74.68 | 100 |
| 03:36 PM | $74.68 | Down $ -0.03 | $74.72 | $74.68 | 1,500 |
| 03:35 PM | $74.71 | Down $ -0.04 | $74.75 | $74.71 | 700 |
| 03:33 PM | $74.75 | Down $ -0.05 | $74.75 | $74.75 | 200 |
| 03:33 PM | $74.75 | Up $0.00 | $74.75 | $74.75 | 0 |
| 03:32 PM | $74.80 | Down $ -0.08 | $74.87 | $74.80 | 900 |
| 03:30 PM | $74.87 | Up $0.06 | $74.87 | $74.84 | 1,700 |
| 03:30 PM | $74.87 | Up $0.00 | $74.87 | $74.84 | 0 |
| 03:29 PM | $74.81 | Down $ -0.02 | $74.81 | $74.80 | 300 |
| 03:28 PM | $74.84 | Up $0.02 | $74.84 | $74.84 | 600 |
| 03:27 PM | $74.81 | Up $0.00 | $74.81 | $74.81 | 200 |
| 03:26 PM | $74.81 | Down $ -0.02 | $74.83 | $74.81 | 400 |
| 03:25 PM | $74.83 | Down $ -0.05 | $74.83 | $74.83 | 100 |
| 03:22 PM | $74.88 | Up $0.00 | $74.88 | $74.88 | 200 |
| 03:22 PM | $74.88 | Up $0.00 | $74.88 | $74.88 | 0 |
| 03:22 PM | $74.88 | Up $0.00 | $74.88 | $74.88 | 0 |
| 03:21 PM | $74.87 | Down $ -0.13 | $74.95 | $74.87 | 2,300 |
| 03:19 PM | $75.00 | Up $0.03 | $75.00 | $74.99 | 300 |
| 03:19 PM | $75.00 | Up $0.00 | $75.00 | $74.99 | 0 |
| 03:18 PM | $74.97 | Up $0.02 | $74.97 | $74.97 | 400 |
| 03:16 PM | $74.95 | Up $0.03 | $74.95 | $74.93 | 700 |
| 03:16 PM | $74.95 | Up $0.00 | $74.95 | $74.93 | 0 |
| 03:15 PM | $74.93 | Up $0.02 | $74.95 | $74.93 | 400 |
| 03:14 PM | $74.91 | Down $ -0.04 | $74.91 | $74.91 | 100 |
| 03:13 PM | $74.95 | Up $0.04 | $74.95 | $74.89 | 2,400 |
| 03:12 PM | $74.91 | Down $ -0.11 | $74.94 | $74.91 | 1,600 |
| 03:11 PM | $75.02 | Up $0.00 | $75.02 | $74.98 | 200 |
| 03:10 PM | $75.02 | Up $0.05 | $75.02 | $75.02 | 100 |
| 03:09 PM | $74.97 | Down $ -0.03 | $75.00 | $74.97 | 1,200 |
| 03:08 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 100 |
| 03:07 PM | $75.00 | Up $0.05 | $75.00 | $75.00 | 100 |
| 03:06 PM | $74.95 | Down $ -0.05 | $74.95 | $74.95 | 200 |
| 03:05 PM | $75.00 | Up $0.05 | $75.00 | $74.91 | 300 |
| 03:04 PM | $74.95 | Up $0.02 | $74.95 | $74.95 | 200 |
| 03:03 PM | $74.93 | Down $ -0.03 | $74.93 | $74.93 | 100 |
| 03:02 PM | $74.96 | Down $ -0.06 | $75.01 | $74.96 | 1,000 |
| 03:01 PM | $75.02 | Up $0.00 | $75.02 | $75.02 | 100 |
| 03:00 PM | $75.02 | Down $ -0.09 | $75.02 | $75.02 | 100 |
| 02:59 PM | $75.11 | Down $ -0.08 | $75.11 | $75.09 | 3,400 |
| 02:58 PM | $75.19 | Up $0.04 | $75.19 | $75.15 | 300 |
| 02:57 PM | $75.15 | Down $ -0.10 | $75.22 | $75.10 | 5,300 |
| 02:56 PM | $75.25 | Up $0.01 | $75.25 | $75.25 | 100 |
| 02:54 PM | $75.24 | Up $0.02 | $75.24 | $75.20 | 200 |
| 02:54 PM | $75.24 | Up $0.00 | $75.24 | $75.20 | 0 |
| 02:53 PM | $75.22 | Up $0.00 | $75.22 | $75.22 | 200 |
| 02:52 PM | $75.22 | Up $0.00 | $75.22 | $75.22 | 100 |
| 02:50 PM | $75.22 | Up $0.00 | $75.22 | $75.19 | 1,900 |
| 02:50 PM | $75.22 | Up $0.00 | $75.22 | $75.19 | 0 |
| 02:49 PM | $75.22 | Up $0.00 | $75.22 | $75.22 | 100 |
| 02:48 PM | $75.22 | Down $0.00 | $75.23 | $75.19 | 1,800 |
| 02:47 PM | $75.23 | Up $0.02 | $75.23 | $75.20 | 1,700 |
| 02:46 PM | $75.20 | Down $ -0.03 | $75.20 | $75.20 | 100 |
| 02:45 PM | $75.24 | Up $0.02 | $75.24 | $75.24 | 100 |
| 02:43 PM | $75.22 | Down $ -0.02 | $75.22 | $75.22 | 100 |
| 02:43 PM | $75.22 | Up $0.00 | $75.22 | $75.22 | 0 |
| 02:42 PM | $75.24 | Up $0.00 | $75.24 | $75.24 | 100 |
| 02:39 PM | $75.24 | Up $0.00 | $75.24 | $75.24 | 100 |
| 02:39 PM | $75.24 | Up $0.00 | $75.24 | $75.24 | 0 |
| 02:39 PM | $75.24 | Up $0.00 | $75.24 | $75.24 | 0 |
| 02:37 PM | $75.24 | Down $ -0.03 | $75.27 | $75.24 | 1,600 |
| 02:37 PM | $75.24 | Up $0.00 | $75.27 | $75.24 | 0 |
| 02:36 PM | $75.27 | Up $0.07 | $75.27 | $75.27 | 100 |
| 02:35 PM | $75.20 | Down $ -0.08 | $75.20 | $75.20 | 200 |
| 02:32 PM | $75.28 | Up $0.05 | $75.28 | $75.24 | 200 |
| 02:32 PM | $75.28 | Up $0.00 | $75.28 | $75.24 | 0 |
| 02:32 PM | $75.28 | Up $0.00 | $75.28 | $75.24 | 0 |
| 02:30 PM | $75.23 | Up $0.05 | $75.23 | $75.23 | 800 |
| 02:30 PM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 02:29 PM | $75.18 | Up $0.00 | $75.18 | $75.18 | 800 |
| 02:23 PM | $75.18 | Up $0.06 | $75.18 | $75.13 | 500 |
| 02:23 PM | $75.18 | Up $0.00 | $75.18 | $75.13 | 0 |
| 02:23 PM | $75.18 | Up $0.00 | $75.18 | $75.13 | 0 |
| 02:23 PM | $75.18 | Up $0.00 | $75.18 | $75.13 | 0 |
| 02:23 PM | $75.18 | Up $0.00 | $75.18 | $75.13 | 0 |
| 02:23 PM | $75.18 | Up $0.00 | $75.18 | $75.13 | 0 |
| 02:22 PM | $75.12 | Down $ -0.02 | $75.12 | $75.07 | 1,800 |
| 02:21 PM | $75.14 | Down $ -0.01 | $75.14 | $75.14 | 300 |
| 02:20 PM | $75.15 | Up $0.00 | $75.16 | $75.15 | 1,200 |
| 02:18 PM | $75.15 | Down $ -0.01 | $75.15 | $75.15 | 300 |
| 02:18 PM | $75.15 | Up $0.00 | $75.15 | $75.15 | 0 |
| 02:16 PM | $75.16 | Up $0.00 | $75.16 | $75.16 | 700 |
| 02:16 PM | $75.16 | Up $0.00 | $75.16 | $75.16 | 0 |
| 02:15 PM | $75.16 | Down $ -0.05 | $75.16 | $75.16 | 100 |
| 02:05 PM | $75.21 | Up $0.04 | $75.21 | $75.19 | 700 |
| 02:05 PM | $75.21 | Up $0.00 | $75.21 | $75.19 | 0 |
| 02:05 PM | $75.21 | Up $0.00 | $75.21 | $75.19 | 0 |
| 02:05 PM | $75.21 | Up $0.00 | $75.21 | $75.19 | 0 |
| 02:05 PM | $75.21 | Up $0.00 | $75.21 | $75.19 | 0 |
| 02:05 PM | $75.21 | Up $0.00 | $75.21 | $75.19 | 0 |
| 02:05 PM | $75.21 | Up $0.00 | $75.21 | $75.19 | 0 |
| 02:05 PM | $75.21 | Up $0.00 | $75.21 | $75.19 | 0 |
| 02:05 PM | $75.21 | Up $0.00 | $75.21 | $75.19 | 0 |
| 02:05 PM | $75.21 | Up $0.00 | $75.21 | $75.19 | 0 |
| 02:04 PM | $75.17 | Up $0.08 | $75.17 | $75.15 | 600 |
| 02:03 PM | $75.09 | Up $0.03 | $75.11 | $75.09 | 400 |
| 02:02 PM | $75.06 | Down $ -0.10 | $75.10 | $75.06 | 500 |
| 01:56 PM | $75.16 | Down $ -0.05 | $75.20 | $75.16 | 800 |
| 01:56 PM | $75.16 | Up $0.00 | $75.20 | $75.16 | 0 |
| 01:56 PM | $75.16 | Up $0.00 | $75.20 | $75.16 | 0 |
| 01:56 PM | $75.16 | Up $0.00 | $75.20 | $75.16 | 0 |
| 01:56 PM | $75.16 | Up $0.00 | $75.20 | $75.16 | 0 |
| 01:56 PM | $75.16 | Up $0.00 | $75.20 | $75.16 | 0 |
| 01:55 PM | $75.21 | Up $0.00 | $75.21 | $75.21 | 200 |
| 01:54 PM | $75.21 | Down $ -0.02 | $75.28 | $75.19 | 2,400 |
| 01:53 PM | $75.23 | Up $0.00 | $75.23 | $75.23 | 100 |
| 01:52 PM | $75.23 | Up $0.03 | $75.23 | $75.23 | 200 |
| 01:48 PM | $75.19 | Up $0.00 | $75.19 | $75.19 | 100 |
| 01:48 PM | $75.19 | Up $0.00 | $75.19 | $75.19 | 0 |
| 01:48 PM | $75.19 | Up $0.00 | $75.19 | $75.19 | 0 |
| 01:48 PM | $75.19 | Up $0.00 | $75.19 | $75.19 | 0 |
| 01:46 PM | $75.19 | Down $ -0.01 | $75.19 | $75.19 | 100 |
| 01:46 PM | $75.19 | Up $0.00 | $75.19 | $75.19 | 0 |
| 01:45 PM | $75.20 | Down $ -0.07 | $75.20 | $75.20 | 400 |
| 01:43 PM | $75.27 | Up $0.02 | $75.27 | $75.27 | 100 |
| 01:43 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:38 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 500 |
| 01:38 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:38 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:38 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:38 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:33 PM | $75.25 | Up $0.04 | $75.25 | $75.21 | 300 |
| 01:33 PM | $75.25 | Up $0.00 | $75.25 | $75.21 | 0 |
| 01:33 PM | $75.25 | Up $0.00 | $75.25 | $75.21 | 0 |
| 01:33 PM | $75.25 | Up $0.00 | $75.25 | $75.21 | 0 |
| 01:33 PM | $75.25 | Up $0.00 | $75.25 | $75.21 | 0 |
| 01:32 PM | $75.21 | Up $0.00 | $75.21 | $75.21 | 100 |
| 01:31 PM | $75.21 | Up $0.04 | $75.21 | $75.21 | 100 |
| 01:30 PM | $75.17 | Up $0.01 | $75.17 | $75.15 | 500 |
| 01:29 PM | $75.16 | Up $0.08 | $75.16 | $75.12 | 900 |
| 01:28 PM | $75.09 | Down $ -0.07 | $75.09 | $75.09 | 100 |
| 01:25 PM | $75.15 | Up $0.00 | $75.15 | $75.15 | 100 |
| 01:25 PM | $75.15 | Up $0.00 | $75.15 | $75.15 | 0 |
| 01:25 PM | $75.15 | Up $0.00 | $75.15 | $75.15 | 0 |
| 01:24 PM | $75.15 | Down $ -0.01 | $75.15 | $75.15 | 100 |
| 01:19 PM | $75.16 | Down $ -0.09 | $75.19 | $75.16 | 700 |
| 01:19 PM | $75.16 | Up $0.00 | $75.19 | $75.16 | 0 |
| 01:19 PM | $75.16 | Up $0.00 | $75.19 | $75.16 | 0 |
| 01:19 PM | $75.16 | Up $0.00 | $75.19 | $75.16 | 0 |
| 01:19 PM | $75.16 | Up $0.00 | $75.19 | $75.16 | 0 |
| 01:13 PM | $75.25 | Up $0.11 | $75.25 | $75.17 | 700 |
| 01:13 PM | $75.25 | Up $0.00 | $75.25 | $75.17 | 0 |
| 01:13 PM | $75.25 | Up $0.00 | $75.25 | $75.17 | 0 |
| 01:13 PM | $75.25 | Up $0.00 | $75.25 | $75.17 | 0 |
| 01:13 PM | $75.25 | Up $0.00 | $75.25 | $75.17 | 0 |
| 01:13 PM | $75.25 | Up $0.00 | $75.25 | $75.17 | 0 |
| 01:11 PM | $75.14 | Up $0.06 | $75.14 | $75.14 | 600 |
| 01:11 PM | $75.14 | Up $0.00 | $75.14 | $75.14 | 0 |
| 01:10 PM | $75.09 | Down $ -0.03 | $75.09 | $75.09 | 100 |
| 01:06 PM | $75.11 | Up $0.01 | $75.11 | $75.11 | 400 |
| 01:06 PM | $75.11 | Up $0.00 | $75.11 | $75.11 | 0 |
| 01:06 PM | $75.11 | Up $0.00 | $75.11 | $75.11 | 0 |
| 01:06 PM | $75.11 | Up $0.00 | $75.11 | $75.11 | 0 |
| 01:02 PM | $75.10 | Up $0.04 | $75.10 | $75.10 | 100 |
| 01:02 PM | $75.10 | Up $0.00 | $75.10 | $75.10 | 0 |
| 01:02 PM | $75.10 | Up $0.00 | $75.10 | $75.10 | 0 |
| 01:02 PM | $75.10 | Up $0.00 | $75.10 | $75.10 | 0 |
| 12:59 PM | $75.06 | Down $ -0.07 | $75.06 | $75.06 | 100 |
| 12:59 PM | $75.06 | Up $0.00 | $75.06 | $75.06 | 0 |
| 12:59 PM | $75.06 | Up $0.00 | $75.06 | $75.06 | 0 |
| 12:57 PM | $75.13 | Down $ -0.13 | $75.20 | $75.13 | 900 |
| 12:57 PM | $75.13 | Up $0.00 | $75.20 | $75.13 | 0 |
| 12:51 PM | $75.26 | Up $0.05 | $75.26 | $75.26 | 100 |
| 12:51 PM | $75.26 | Up $0.00 | $75.26 | $75.26 | 0 |
| 12:51 PM | $75.26 | Up $0.00 | $75.26 | $75.26 | 0 |
| 12:51 PM | $75.26 | Up $0.00 | $75.26 | $75.26 | 0 |
| 12:51 PM | $75.26 | Up $0.00 | $75.26 | $75.26 | 0 |
| 12:51 PM | $75.26 | Up $0.00 | $75.26 | $75.26 | 0 |
| 12:50 PM | $75.21 | Up $0.08 | $75.21 | $75.16 | 600 |
| 12:49 PM | $75.13 | Up $0.04 | $75.14 | $75.13 | 800 |
| 12:48 PM | $75.09 | Down $ -0.01 | $75.10 | $75.09 | 400 |
| 12:47 PM | $75.10 | Down $ -0.06 | $75.14 | $75.10 | 400 |
| 12:46 PM | $75.16 | Down $ -0.04 | $75.19 | $75.16 | 600 |
| 12:44 PM | $75.20 | Up $0.00 | $75.20 | $75.20 | 200 |
| 12:44 PM | $75.20 | Up $0.00 | $75.20 | $75.20 | 0 |
| 12:38 PM | $75.20 | Down $ -0.06 | $75.20 | $75.20 | 100 |
| 12:38 PM | $75.20 | Up $0.00 | $75.20 | $75.20 | 0 |
| 12:38 PM | $75.20 | Up $0.00 | $75.20 | $75.20 | 0 |
| 12:38 PM | $75.20 | Up $0.00 | $75.20 | $75.20 | 0 |
| 12:38 PM | $75.20 | Up $0.00 | $75.20 | $75.20 | 0 |
| 12:38 PM | $75.20 | Up $0.00 | $75.20 | $75.20 | 0 |
| 12:37 PM | $75.26 | Down $ -0.01 | $75.26 | $75.26 | 200 |
| 12:35 PM | $75.27 | Down $ -0.06 | $75.27 | $75.27 | 100 |
| 12:35 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 12:33 PM | $75.33 | Down $ -0.03 | $75.36 | $75.33 | 300 |
| 12:33 PM | $75.33 | Up $0.00 | $75.36 | $75.33 | 0 |
| 12:32 PM | $75.36 | Down $ -0.03 | $75.36 | $75.36 | 100 |
| 12:31 PM | $75.39 | Down $ -0.03 | $75.39 | $75.39 | 100 |
| 12:28 PM | $75.42 | Down $ -0.07 | $75.44 | $75.42 | 600 |
| 12:28 PM | $75.42 | Up $0.00 | $75.44 | $75.42 | 0 |
| 12:28 PM | $75.42 | Up $0.00 | $75.44 | $75.42 | 0 |
| 12:24 PM | $75.49 | Up $0.06 | $75.49 | $75.47 | 700 |
| 12:24 PM | $75.49 | Up $0.00 | $75.49 | $75.47 | 0 |
| 12:24 PM | $75.49 | Up $0.00 | $75.49 | $75.47 | 0 |
| 12:24 PM | $75.49 | Up $0.00 | $75.49 | $75.47 | 0 |
| 12:22 PM | $75.43 | Up $0.04 | $75.43 | $75.43 | 200 |
| 12:22 PM | $75.43 | Up $0.00 | $75.43 | $75.43 | 0 |
| 12:21 PM | $75.39 | Up $0.06 | $75.39 | $75.31 | 1,400 |
| 12:20 PM | $75.33 | Up $0.00 | $75.33 | $75.33 | 100 |
| 12:19 PM | $75.33 | Down $ -0.02 | $75.35 | $75.33 | 600 |
| 12:18 PM | $75.35 | Down $ -0.06 | $75.35 | $75.35 | 100 |
| 12:09 PM | $75.41 | Up $0.03 | $75.41 | $75.41 | 200 |
| 12:09 PM | $75.41 | Up $0.00 | $75.41 | $75.41 | 0 |
| 12:09 PM | $75.41 | Up $0.00 | $75.41 | $75.41 | 0 |
| 12:09 PM | $75.41 | Up $0.00 | $75.41 | $75.41 | 0 |
| 12:09 PM | $75.41 | Up $0.00 | $75.41 | $75.41 | 0 |
| 12:09 PM | $75.41 | Up $0.00 | $75.41 | $75.41 | 0 |
| 12:09 PM | $75.41 | Up $0.00 | $75.41 | $75.41 | 0 |
| 12:09 PM | $75.41 | Up $0.00 | $75.41 | $75.41 | 0 |
| 12:09 PM | $75.41 | Up $0.00 | $75.41 | $75.41 | 0 |
| 12:08 PM | $75.38 | Down $ -0.11 | $75.38 | $75.38 | 300 |
| 12:01 PM | $75.49 | Up $0.01 | $75.49 | $75.49 | 100 |
| 12:01 PM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 12:01 PM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 12:01 PM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 12:01 PM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 12:01 PM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 12:01 PM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 11:59 AM | $75.48 | Up $0.06 | $75.48 | $75.47 | 600 |
| 11:59 AM | $75.48 | Up $0.00 | $75.48 | $75.47 | 0 |
| 11:58 AM | $75.42 | Up $0.01 | $75.42 | $75.42 | 100 |
| 11:57 AM | $75.41 | Down $ -0.03 | $75.41 | $75.41 | 100 |
| 11:55 AM | $75.44 | Down $ -0.06 | $75.47 | $75.44 | 400 |
| 11:55 AM | $75.44 | Up $0.00 | $75.47 | $75.44 | 0 |
| 11:52 AM | $75.51 | Up $0.03 | $75.51 | $75.47 | 300 |
| 11:52 AM | $75.51 | Up $0.00 | $75.51 | $75.47 | 0 |
| 11:52 AM | $75.51 | Up $0.00 | $75.51 | $75.47 | 0 |
| 11:51 AM | $75.47 | Down $ -0.06 | $75.48 | $75.47 | 1,000 |
| 11:49 AM | $75.53 | Up $0.02 | $75.53 | $75.52 | 200 |
| 11:49 AM | $75.53 | Up $0.00 | $75.53 | $75.52 | 0 |
| 11:48 AM | $75.51 | Up $0.05 | $75.51 | $75.51 | 100 |
| 11:47 AM | $75.46 | Up $0.01 | $75.46 | $75.46 | 100 |
| 11:46 AM | $75.45 | Up $0.03 | $75.45 | $75.45 | 200 |
| 11:45 AM | $75.42 | Up $0.08 | $75.42 | $75.37 | 500 |
| 11:44 AM | $75.35 | Down $ -0.03 | $75.35 | $75.35 | 100 |
| 11:43 AM | $75.38 | Up $0.01 | $75.39 | $75.37 | 700 |
| 11:39 AM | $75.37 | Up $0.00 | $75.37 | $75.37 | 200 |
| 11:39 AM | $75.37 | Up $0.00 | $75.37 | $75.37 | 0 |
| 11:39 AM | $75.37 | Up $0.00 | $75.37 | $75.37 | 0 |
| 11:39 AM | $75.37 | Up $0.00 | $75.37 | $75.37 | 0 |
| 11:38 AM | $75.37 | Up $0.03 | $75.37 | $75.37 | 100 |
| 11:34 AM | $75.34 | Up $0.06 | $75.34 | $75.34 | 300 |
| 11:34 AM | $75.34 | Up $0.00 | $75.34 | $75.34 | 0 |
| 11:34 AM | $75.34 | Up $0.00 | $75.34 | $75.34 | 0 |
| 11:34 AM | $75.34 | Up $0.00 | $75.34 | $75.34 | 0 |
| 11:31 AM | $75.28 | Down $ -0.02 | $75.28 | $75.28 | 100 |
| 11:31 AM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 11:31 AM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 11:30 AM | $75.30 | Down $ -0.22 | $75.49 | $75.30 | 2,100 |
| 11:28 AM | $75.52 | Up $0.01 | $75.52 | $75.49 | 900 |
| 11:28 AM | $75.52 | Up $0.00 | $75.52 | $75.49 | 0 |
| 11:26 AM | $75.51 | Up $0.08 | $75.51 | $75.49 | 500 |
| 11:26 AM | $75.51 | Up $0.00 | $75.51 | $75.49 | 0 |
| 11:25 AM | $75.43 | Up $0.03 | $75.43 | $75.43 | 100 |
| 11:22 AM | $75.40 | Down $ -0.04 | $75.40 | $75.40 | 100 |
| 11:22 AM | $75.40 | Up $0.00 | $75.40 | $75.40 | 0 |
| 11:22 AM | $75.40 | Up $0.00 | $75.40 | $75.40 | 0 |
| 11:17 AM | $75.45 | Up $0.01 | $75.45 | $75.45 | 100 |
| 11:17 AM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 11:17 AM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 11:17 AM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 11:17 AM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 11:16 AM | $75.43 | Down $ -0.03 | $75.43 | $75.43 | 100 |
| 11:14 AM | $75.46 | Down $ -0.08 | $75.46 | $75.46 | 100 |
| 11:14 AM | $75.46 | Up $0.00 | $75.46 | $75.46 | 0 |
| 11:08 AM | $75.54 | Up $0.05 | $75.54 | $75.54 | 100 |
| 11:08 AM | $75.54 | Up $0.00 | $75.54 | $75.54 | 0 |
| 11:08 AM | $75.54 | Up $0.00 | $75.54 | $75.54 | 0 |
| 11:08 AM | $75.54 | Up $0.00 | $75.54 | $75.54 | 0 |
| 11:08 AM | $75.54 | Up $0.00 | $75.54 | $75.54 | 0 |
| 11:08 AM | $75.54 | Up $0.00 | $75.54 | $75.54 | 0 |
| 11:06 AM | $75.49 | Up $0.00 | $75.49 | $75.49 | 300 |
| 11:06 AM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 11:03 AM | $75.49 | Down $ -0.02 | $75.49 | $75.49 | 100 |
| 11:03 AM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 11:03 AM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 11:02 AM | $75.51 | Up $0.16 | $75.51 | $75.39 | 1,100 |
| 10:56 AM | $75.35 | Down $ -0.06 | $75.36 | $75.24 | 2,200 |
| 10:56 AM | $75.35 | Up $0.00 | $75.36 | $75.24 | 0 |
| 10:56 AM | $75.35 | Up $0.00 | $75.36 | $75.24 | 0 |
| 10:56 AM | $75.35 | Up $0.00 | $75.36 | $75.24 | 0 |
| 10:56 AM | $75.35 | Up $0.00 | $75.36 | $75.24 | 0 |
| 10:56 AM | $75.35 | Up $0.00 | $75.36 | $75.24 | 0 |
| 10:54 AM | $75.41 | Up $0.05 | $75.41 | $75.41 | 200 |
| 10:54 AM | $75.41 | Up $0.00 | $75.41 | $75.41 | 0 |
| 10:53 AM | $75.36 | Up $0.00 | $75.36 | $75.36 | 100 |
| 10:52 AM | $75.36 | Down $ -0.02 | $75.36 | $75.36 | 100 |
| 10:47 AM | $75.37 | Down $ -0.07 | $75.37 | $75.37 | 100 |
| 10:47 AM | $75.37 | Up $0.00 | $75.37 | $75.37 | 0 |
| 10:47 AM | $75.37 | Up $0.00 | $75.37 | $75.37 | 0 |
| 10:47 AM | $75.37 | Up $0.00 | $75.37 | $75.37 | 0 |
| 10:47 AM | $75.37 | Up $0.00 | $75.37 | $75.37 | 0 |
| 10:43 AM | $75.44 | Down $ -0.09 | $75.55 | $75.44 | 400 |
| 10:43 AM | $75.44 | Up $0.00 | $75.55 | $75.44 | 0 |
| 10:43 AM | $75.44 | Up $0.00 | $75.55 | $75.44 | 0 |
| 10:43 AM | $75.44 | Up $0.00 | $75.55 | $75.44 | 0 |
| 10:41 AM | $75.53 | Up $0.09 | $75.54 | $75.48 | 900 |
| 10:41 AM | $75.53 | Up $0.00 | $75.54 | $75.48 | 0 |
| 10:40 AM | $75.44 | Down $ -0.06 | $75.44 | $75.44 | 100 |
| 10:38 AM | $75.50 | Down $ -0.08 | $75.53 | $75.50 | 300 |
| 10:38 AM | $75.50 | Up $0.00 | $75.53 | $75.50 | 0 |
| 10:35 AM | $75.58 | Down $ -0.03 | $75.58 | $75.58 | 200 |
| 10:35 AM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
| 10:35 AM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
| 10:28 AM | $75.61 | Down $ -0.13 | $75.67 | $75.57 | 700 |
| 10:28 AM | $75.61 | Up $0.00 | $75.67 | $75.57 | 0 |
| 10:28 AM | $75.61 | Up $0.00 | $75.67 | $75.57 | 0 |
| 10:28 AM | $75.61 | Up $0.00 | $75.67 | $75.57 | 0 |
| 10:28 AM | $75.61 | Up $0.00 | $75.67 | $75.57 | 0 |
| 10:28 AM | $75.61 | Up $0.00 | $75.67 | $75.57 | 0 |
| 10:28 AM | $75.61 | Up $0.00 | $75.67 | $75.57 | 0 |
| 10:27 AM | $75.74 | Down $ -0.11 | $75.74 | $75.74 | 100 |
| 10:23 AM | $75.85 | Down $ -0.08 | $75.89 | $75.85 | 300 |
| 10:23 AM | $75.85 | Up $0.00 | $75.89 | $75.85 | 0 |
| 10:23 AM | $75.85 | Up $0.00 | $75.89 | $75.85 | 0 |
| 10:23 AM | $75.85 | Up $0.00 | $75.89 | $75.85 | 0 |
| 10:19 AM | $75.93 | Up $0.10 | $75.93 | $75.93 | 300 |
| 10:19 AM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 10:19 AM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 10:19 AM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 10:18 AM | $75.83 | Down $ -0.15 | $75.89 | $75.83 | 200 |
| 10:16 AM | $75.98 | Down $ -0.03 | $75.98 | $75.98 | 100 |
| 10:16 AM | $75.98 | Up $0.00 | $75.98 | $75.98 | 0 |
| 10:15 AM | $76.01 | Down $ -0.12 | $76.04 | $76.01 | 500 |
| 10:13 AM | $76.13 | Up $0.08 | $76.13 | $76.13 | 600 |
| 10:13 AM | $76.13 | Up $0.00 | $76.13 | $76.13 | 0 |
| 10:12 AM | $76.05 | Down $ -0.03 | $76.05 | $76.05 | 100 |
| 10:10 AM | $76.08 | Down $ -0.05 | $76.08 | $76.07 | 800 |
| 10:10 AM | $76.08 | Up $0.00 | $76.08 | $76.07 | 0 |
| 10:09 AM | $76.13 | Down $ -0.03 | $76.13 | $76.12 | 300 |
| 10:07 AM | $76.16 | Down $ -0.05 | $76.16 | $76.16 | 400 |
| 10:07 AM | $76.16 | Up $0.00 | $76.16 | $76.16 | 0 |
| 10:03 AM | $76.21 | Down $ -0.07 | $76.22 | $76.21 | 300 |
| 10:03 AM | $76.21 | Up $0.00 | $76.22 | $76.21 | 0 |
| 10:03 AM | $76.21 | Up $0.00 | $76.22 | $76.21 | 0 |
| 10:03 AM | $76.21 | Up $0.00 | $76.22 | $76.21 | 0 |
| 10:00 AM | $76.28 | Down $ -0.12 | $76.37 | $76.28 | 300 |
| 10:00 AM | $76.28 | Up $0.00 | $76.37 | $76.28 | 0 |
| 10:00 AM | $76.28 | Up $0.00 | $76.37 | $76.28 | 0 |
| 09:58 AM | $76.40 | Down $ -0.05 | $76.40 | $76.39 | 700 |
| 09:58 AM | $76.40 | Up $0.00 | $76.40 | $76.39 | 0 |
| 09:57 AM | $76.45 | Down $ -0.14 | $76.53 | $76.45 | 400 |
| 09:56 AM | $76.59 | Up $0.09 | $76.59 | $76.55 | 400 |
| 09:55 AM | $76.50 | Up $0.05 | $76.50 | $76.48 | 400 |
| 09:54 AM | $76.45 | Down $ -0.06 | $76.45 | $76.45 | 100 |
| 09:53 AM | $76.51 | Down $ -0.12 | $76.63 | $76.51 | 800 |
| 09:49 AM | $76.63 | Up $0.05 | $76.63 | $76.63 | 100 |
| 09:49 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 09:49 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 09:49 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 09:48 AM | $76.58 | Up $0.10 | $76.58 | $76.52 | 300 |
| 09:47 AM | $76.48 | Up $0.08 | $76.48 | $76.43 | 1,100 |
| 09:46 AM | $76.40 | Up $0.04 | $76.40 | $76.40 | 100 |
| 09:45 AM | $76.36 | Down $ -1.08 | $77.34 | $76.36 | 9,000 |
| 09:44 AM | $77.44 | Up $0.50 | $77.44 | $77.44 | 100 |
| 09:42 AM | $76.95 | Down $ -0.43 | $77.17 | $76.95 | 200 |
| 09:42 AM | $76.95 | Up $0.00 | $77.17 | $76.95 | 0 |
| 09:41 AM | $77.37 | Up $0.00 | $77.37 | $76.95 | 300 |
| 09:40 AM | $77.37 | Up $0.00 | $77.37 | $77.37 | 100 |
| 09:39 AM | $77.37 | Down $ -0.07 | $77.37 | $77.37 | 100 |
| 09:38 AM | $77.44 | Up $0.00 | $77.44 | $77.44 | 200 |
| 09:37 AM | $77.44 | Up $0.00 | $77.44 | $77.44 | 200 |
| 09:36 AM | $77.44 | Up $0.00 | $77.44 | $77.44 | 300 |
| 09:35 AM | $77.44 | Down $ -0.09 | $77.44 | $77.30 | 200 |
| 09:34 AM | $77.53 | Up $0.05 | $77.54 | $77.48 | 300 |
| 09:33 AM | $77.48 | Down $ -0.01 | $77.48 | $77.48 | 100 |
| 09:30 AM | $77.49 | Up $0.49 | $77.49 | $77.27 | 1,600 |
| 09:30 AM | $77.49 | Up $0.00 | $77.49 | $77.27 | 0 |
| 09:30 AM | $77.49 | Up $0.00 | $77.49 | $77.27 | 0 |
| Previous close | $77.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $74.37 | $75.49 | $75.49 | $74.33 | 303,300 |
| 20/08/2026 | $77.00 | $76.36 | $77.04 | $75.84 | 175,000 |
| 19/08/2026 | $75.78 | $75.34 | $75.78 | $75.04 | 399,100 |
| 18/08/2026 | $76.87 | $76.84 | $77.25 | $76.64 | 112,800 |
| 17/08/2026 | $76.45 | $76.06 | $76.83 | $76.06 | 121,300 |
| 14/08/2026 | $76.90 | $76.49 | $76.91 | $76.28 | 242,400 |
| 13/08/2026 | $76.36 | $76.21 | $76.48 | $75.77 | 228,500 |
| 12/08/2026 | $75.56 | $75.49 | $75.86 | $75.23 | 192,700 |
| 11/08/2026 | $74.20 | $74.25 | $74.43 | $74.05 | 209,400 |
| 10/08/2026 | $73.90 | $73.92 | $74.21 | $73.74 | 244,100 |
| 07/08/2026 | $75.57 | $76.18 | $76.35 | $75.13 | 210,000 |
| 06/08/2026 | $76.41 | $76.29 | $76.58 | $75.63 | 195,500 |
| 05/08/2026 | $77.23 | $78.28 | $78.41 | $77.20 | 140,600 |
| 04/08/2026 | $79.95 | $79.04 | $80.23 | $78.89 | 321,400 |
| 31/07/2026 | $79.81 | $80.24 | $80.37 | $79.66 | 145,900 |
| 30/07/2026 | $81.41 | $80.55 | $81.41 | $80.11 | 126,700 |
| 29/07/2026 | $78.31 | $77.80 | $78.88 | $77.19 | 197,700 |
| 28/07/2026 | $77.87 | $78.59 | $78.60 | $77.58 | 252,500 |
| 27/07/2026 | $78.60 | $78.67 | $78.91 | $78.44 | 99,000 |
| 24/07/2026 | $79.75 | $79.87 | $80.14 | $79.59 | 98,600 |
| 23/07/2026 | $80.11 | $79.31 | $80.28 | $79.27 | 144,500 |
| 22/07/2026 | $78.60 | $78.58 | $78.87 | $78.45 | 227,000 |
| 21/07/2026 | $78.09 | $78.08 | $78.37 | $77.85 | 99,600 |
| 20/07/2026 | $77.61 | $77.79 | $77.93 | $77.37 | 344,800 |
| 17/07/2026 | $78.45 | $78.44 | $78.54 | $77.79 | 116,200 |
| 16/07/2026 | $77.29 | $76.67 | $77.49 | $76.36 | 196,300 |
| 15/07/2026 | $76.37 | $75.91 | $76.45 | $75.67 | 192,800 |
| 14/07/2026 | $76.04 | $75.44 | $76.09 | $75.10 | 204,500 |
| 13/07/2026 | $75.28 | $75.06 | $75.68 | $74.97 | 166,100 |
| 10/07/2026 | $74.61 | $74.00 | $74.62 | $73.62 | 100,400 |
Graphs are not available, please refer to the detailed table