Find a quote
ALAMOS GOLD INC CLS A
61.72 Up 0.00 (0.00 %)
Delayed : 2026/04/24 17:40:00
- Previous close $61.72
- Opening $60.65
- Today High $62.12
- Today Low $59.91
- Price Bid $60.20
- Price Ask $60.20
- 52 Weeks High $75.78
- 52 Weeks Low $32.90
- Size Bid 5
- Size Ask 3
- Volume 599,065
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $61.72 | Down $ -0.01 | $61.72 | $61.72 | 133,500 |
| 03:59 PM | $61.73 | Up $0.02 | $61.82 | $61.73 | 16,800 |
| 03:58 PM | $61.71 | Up $0.02 | $61.78 | $61.63 | 10,700 |
| 03:57 PM | $61.69 | Up $0.14 | $61.70 | $61.53 | 11,400 |
| 03:56 PM | $61.55 | Down $ -0.03 | $61.58 | $61.49 | 4,500 |
| 03:55 PM | $61.58 | Up $0.05 | $61.61 | $61.52 | 5,600 |
| 03:54 PM | $61.53 | Up $0.04 | $61.53 | $61.46 | 3,700 |
| 03:53 PM | $61.49 | Up $0.05 | $61.49 | $61.43 | 2,200 |
| 03:52 PM | $61.44 | Down $ -0.04 | $61.47 | $61.44 | 500 |
| 03:51 PM | $61.48 | Up $0.00 | $61.48 | $61.44 | 2,500 |
| 03:50 PM | $61.48 | Down $ -0.10 | $61.59 | $61.47 | 7,000 |
| 03:49 PM | $61.58 | Down $ -0.04 | $61.63 | $61.58 | 1,700 |
| 03:48 PM | $61.62 | Down $ -0.05 | $61.66 | $61.62 | 2,900 |
| 03:47 PM | $61.67 | Up $0.03 | $61.67 | $61.64 | 400 |
| 03:46 PM | $61.64 | Up $0.00 | $61.66 | $61.64 | 500 |
| 03:45 PM | $61.64 | Up $0.00 | $61.66 | $61.63 | 600 |
| 03:44 PM | $61.64 | Up $0.04 | $61.65 | $61.63 | 500 |
| 03:43 PM | $61.60 | Down $ -0.01 | $61.60 | $61.57 | 1,600 |
| 03:42 PM | $61.61 | Down $ -0.02 | $61.61 | $61.57 | 1,000 |
| 03:41 PM | $61.63 | Down $ -0.05 | $61.73 | $61.61 | 2,500 |
| 03:40 PM | $61.68 | Up $0.00 | $61.69 | $61.66 | 1,200 |
| 03:39 PM | $61.68 | Up $0.00 | $61.68 | $61.64 | 2,000 |
| 03:38 PM | $61.68 | Down $ -0.03 | $61.70 | $61.68 | 600 |
| 03:37 PM | $61.71 | Down $ -0.03 | $61.77 | $61.70 | 3,000 |
| 03:36 PM | $61.74 | Up $0.00 | $61.74 | $61.72 | 600 |
| 03:35 PM | $61.74 | Down $ -0.03 | $61.77 | $61.74 | 1,600 |
| 03:34 PM | $61.77 | Up $0.00 | $61.77 | $61.76 | 500 |
| 03:33 PM | $61.77 | Up $0.01 | $61.80 | $61.77 | 600 |
| 03:32 PM | $61.76 | Up $0.01 | $61.78 | $61.76 | 200 |
| 03:31 PM | $61.75 | Up $0.00 | $61.75 | $61.72 | 400 |
| 03:30 PM | $61.75 | Down $ -0.01 | $61.76 | $61.73 | 1,700 |
| 03:29 PM | $61.76 | Up $0.01 | $61.76 | $61.72 | 600 |
| 03:28 PM | $61.75 | Up $0.05 | $61.76 | $61.75 | 1,100 |
| 03:27 PM | $61.70 | Up $0.05 | $61.70 | $61.69 | 200 |
| 03:26 PM | $61.65 | Down $ -0.03 | $61.69 | $61.65 | 400 |
| 03:25 PM | $61.68 | Down $ -0.03 | $61.74 | $61.68 | 700 |
| 03:24 PM | $61.71 | Down $ -0.02 | $61.76 | $61.71 | 700 |
| 03:23 PM | $61.73 | Down $ -0.04 | $61.75 | $61.73 | 400 |
| 03:22 PM | $61.77 | Down $ -0.01 | $61.79 | $61.76 | 2,200 |
| 03:21 PM | $61.78 | Down $ -0.05 | $61.81 | $61.78 | 800 |
| 03:20 PM | $61.83 | Down $ -0.03 | $61.84 | $61.80 | 1,300 |
| 03:19 PM | $61.86 | Up $0.06 | $61.86 | $61.81 | 600 |
| 03:18 PM | $61.80 | Down $ -0.15 | $61.99 | $61.80 | 900 |
| 03:17 PM | $61.95 | Down $ -0.03 | $62.01 | $61.95 | 1,900 |
| 03:16 PM | $61.98 | Up $0.15 | $61.98 | $61.86 | 700 |
| 03:15 PM | $61.83 | Up $0.01 | $61.83 | $61.83 | 100 |
| 03:14 PM | $61.82 | Up $0.03 | $61.82 | $61.82 | 500 |
| 03:13 PM | $61.79 | Up $0.00 | $61.81 | $61.77 | 1,400 |
| 03:12 PM | $61.79 | Up $0.00 | $61.79 | $61.77 | 400 |
| 03:11 PM | $61.79 | Up $0.06 | $61.79 | $61.76 | 1,100 |
| 03:10 PM | $61.73 | Down $ -0.04 | $61.79 | $61.73 | 1,600 |
| 03:09 PM | $61.77 | Down $ -0.03 | $61.80 | $61.77 | 600 |
| 03:08 PM | $61.80 | Down $ -0.02 | $61.82 | $61.80 | 200 |
| 03:07 PM | $61.82 | Down $ -0.01 | $61.83 | $61.81 | 800 |
| 03:06 PM | $61.83 | Down $ -0.07 | $61.88 | $61.83 | 1,000 |
| 03:05 PM | $61.90 | Up $0.00 | $61.92 | $61.86 | 1,000 |
| 03:03 PM | $61.90 | Down $ -0.04 | $61.98 | $61.90 | 1,100 |
| 03:03 PM | $61.90 | Up $0.00 | $61.98 | $61.90 | 0 |
| 03:02 PM | $61.94 | Up $0.04 | $61.94 | $61.87 | 500 |
| 03:00 PM | $61.90 | Up $0.04 | $61.91 | $61.83 | 2,000 |
| 03:00 PM | $61.90 | Up $0.00 | $61.91 | $61.83 | 0 |
| 02:59 PM | $61.86 | Up $0.02 | $61.86 | $61.86 | 100 |
| 02:58 PM | $61.84 | Up $0.02 | $61.84 | $61.84 | 100 |
| 02:57 PM | $61.82 | Up $0.05 | $61.82 | $61.81 | 200 |
| 02:56 PM | $61.77 | Down $ -0.02 | $61.79 | $61.74 | 1,200 |
| 02:55 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 100 |
| 02:54 PM | $61.79 | Down $ -0.03 | $61.80 | $61.79 | 400 |
| 02:53 PM | $61.82 | Down $ -0.02 | $61.82 | $61.79 | 1,300 |
| 02:52 PM | $61.84 | Up $0.03 | $61.84 | $61.84 | 100 |
| 02:51 PM | $61.81 | Up $0.01 | $61.81 | $61.81 | 100 |
| 02:50 PM | $61.80 | Up $0.04 | $61.80 | $61.80 | 200 |
| 02:49 PM | $61.76 | Up $0.00 | $61.76 | $61.75 | 500 |
| 02:48 PM | $61.76 | Down $ -0.01 | $61.77 | $61.76 | 200 |
| 02:47 PM | $61.77 | Up $0.07 | $61.77 | $61.72 | 600 |
| 02:46 PM | $61.70 | Up $0.02 | $61.70 | $61.67 | 400 |
| 02:45 PM | $61.68 | Up $0.00 | $61.71 | $61.68 | 300 |
| 02:43 PM | $61.68 | Down $ -0.03 | $61.69 | $61.68 | 300 |
| 02:43 PM | $61.68 | Up $0.00 | $61.69 | $61.68 | 0 |
| 02:42 PM | $61.71 | Down $ -0.05 | $61.74 | $61.71 | 300 |
| 02:41 PM | $61.76 | Down $ -0.03 | $61.81 | $61.76 | 1,500 |
| 02:40 PM | $61.79 | Up $0.04 | $61.79 | $61.76 | 300 |
| 02:39 PM | $61.75 | Up $0.00 | $61.75 | $61.71 | 600 |
| 02:38 PM | $61.75 | Up $0.07 | $61.77 | $61.75 | 400 |
| 02:37 PM | $61.68 | Down $ -0.04 | $61.72 | $61.68 | 600 |
| 02:36 PM | $61.72 | Down $ -0.03 | $61.73 | $61.71 | 500 |
| 02:34 PM | $61.75 | Up $0.04 | $61.75 | $61.73 | 300 |
| 02:34 PM | $61.75 | Up $0.00 | $61.75 | $61.73 | 0 |
| 02:33 PM | $61.71 | Down $ -0.02 | $61.73 | $61.71 | 400 |
| 02:32 PM | $61.73 | Down $ -0.02 | $61.76 | $61.73 | 800 |
| 02:31 PM | $61.75 | Up $0.00 | $61.77 | $61.75 | 400 |
| 02:30 PM | $61.75 | Up $0.01 | $61.79 | $61.75 | 900 |
| 02:29 PM | $61.74 | Down $ -0.02 | $61.74 | $61.74 | 100 |
| 02:28 PM | $61.76 | Up $0.02 | $61.76 | $61.73 | 500 |
| 02:27 PM | $61.74 | Up $0.00 | $61.75 | $61.72 | 1,000 |
| 02:26 PM | $61.74 | Up $0.00 | $61.76 | $61.74 | 300 |
| 02:25 PM | $61.74 | Down $ -0.06 | $61.76 | $61.74 | 200 |
| 02:24 PM | $61.80 | Up $0.03 | $61.82 | $61.73 | 700 |
| 02:23 PM | $61.77 | Up $0.00 | $61.77 | $61.77 | 300 |
| 02:22 PM | $61.77 | Down $ -0.05 | $61.81 | $61.77 | 700 |
| 02:21 PM | $61.82 | Up $0.05 | $61.82 | $61.80 | 200 |
| 02:20 PM | $61.77 | Down $ -0.07 | $61.83 | $61.77 | 600 |
| 02:19 PM | $61.84 | Up $0.02 | $61.85 | $61.84 | 400 |
| 02:18 PM | $61.82 | Up $0.07 | $61.82 | $61.82 | 100 |
| 02:17 PM | $61.75 | Up $0.04 | $61.75 | $61.75 | 100 |
| 02:16 PM | $61.71 | Down $ -0.06 | $61.77 | $61.71 | 500 |
| 02:15 PM | $61.77 | Down $ -0.02 | $61.79 | $61.77 | 400 |
| 02:14 PM | $61.79 | Down $ -0.02 | $61.80 | $61.78 | 500 |
| 02:13 PM | $61.81 | Up $0.00 | $61.82 | $61.81 | 400 |
| 02:12 PM | $61.81 | Up $0.01 | $61.81 | $61.79 | 1,200 |
| 02:11 PM | $61.80 | Down $ -0.04 | $61.82 | $61.80 | 400 |
| 02:10 PM | $61.84 | Down $ -0.01 | $61.84 | $61.84 | 100 |
| 02:09 PM | $61.85 | Up $0.02 | $61.86 | $61.85 | 700 |
| 02:08 PM | $61.83 | Up $0.06 | $61.83 | $61.81 | 200 |
| 02:07 PM | $61.77 | Up $0.01 | $61.77 | $61.71 | 500 |
| 02:06 PM | $61.76 | Up $0.10 | $61.76 | $61.68 | 700 |
| 02:05 PM | $61.66 | Down $ -0.06 | $61.72 | $61.66 | 600 |
| 02:04 PM | $61.72 | Down $ -0.02 | $61.72 | $61.72 | 100 |
| 02:03 PM | $61.74 | Up $0.00 | $61.74 | $61.74 | 200 |
| 02:02 PM | $61.74 | Down $ -0.03 | $61.78 | $61.74 | 600 |
| 02:01 PM | $61.77 | Up $0.03 | $61.77 | $61.76 | 400 |
| 02:00 PM | $61.74 | Down $ -0.03 | $61.76 | $61.74 | 300 |
| 01:59 PM | $61.77 | Up $0.00 | $61.78 | $61.77 | 400 |
| 01:57 PM | $61.77 | Down $ -0.03 | $61.80 | $61.77 | 1,000 |
| 01:57 PM | $61.77 | Up $0.00 | $61.80 | $61.77 | 0 |
| 01:56 PM | $61.80 | Up $0.06 | $61.81 | $61.75 | 900 |
| 01:55 PM | $61.74 | Up $0.00 | $61.75 | $61.72 | 700 |
| 01:54 PM | $61.74 | Up $0.00 | $61.78 | $61.72 | 1,500 |
| 01:53 PM | $61.74 | Up $0.00 | $61.74 | $61.72 | 200 |
| 01:52 PM | $61.74 | Up $0.03 | $61.74 | $61.72 | 300 |
| 01:51 PM | $61.71 | Down $ -0.05 | $61.75 | $61.69 | 3,600 |
| 01:49 PM | $61.76 | Down $ -0.04 | $61.79 | $61.76 | 200 |
| 01:49 PM | $61.76 | Up $0.00 | $61.79 | $61.76 | 0 |
| 01:48 PM | $61.80 | Down $ -0.01 | $61.80 | $61.80 | 500 |
| 01:47 PM | $61.81 | Up $0.03 | $61.81 | $61.78 | 300 |
| 01:46 PM | $61.78 | Down $ -0.03 | $61.79 | $61.76 | 900 |
| 01:45 PM | $61.81 | Down $ -0.03 | $61.81 | $61.81 | 200 |
| 01:44 PM | $61.84 | Down $ -0.03 | $61.85 | $61.81 | 600 |
| 01:43 PM | $61.87 | Up $0.00 | $61.87 | $61.87 | 100 |
| 01:42 PM | $61.87 | Down $ -0.03 | $61.89 | $61.87 | 500 |
| 01:41 PM | $61.90 | Up $0.05 | $61.90 | $61.88 | 300 |
| 01:40 PM | $61.85 | Down $ -0.01 | $61.85 | $61.85 | 100 |
| 01:39 PM | $61.86 | Down $ -0.07 | $61.92 | $61.86 | 500 |
| 01:38 PM | $61.93 | Up $0.00 | $61.93 | $61.93 | 100 |
| 01:37 PM | $61.93 | Down $ -0.04 | $61.97 | $61.93 | 900 |
| 01:36 PM | $61.97 | Up $0.02 | $61.97 | $61.94 | 400 |
| 01:35 PM | $61.95 | Up $0.08 | $61.95 | $61.92 | 300 |
| 01:34 PM | $61.87 | Up $0.01 | $61.87 | $61.83 | 600 |
| 01:33 PM | $61.86 | Up $0.00 | $61.88 | $61.86 | 200 |
| 01:32 PM | $61.86 | Up $0.00 | $61.86 | $61.84 | 700 |
| 01:31 PM | $61.86 | Down $ -0.01 | $61.88 | $61.85 | 900 |
| 01:30 PM | $61.87 | Down $ -0.10 | $61.99 | $61.87 | 1,600 |
| 01:29 PM | $61.97 | Up $0.03 | $61.97 | $61.97 | 100 |
| 01:28 PM | $61.94 | Down $ -0.04 | $61.96 | $61.94 | 500 |
| 01:27 PM | $61.98 | Up $0.13 | $61.98 | $61.86 | 900 |
| 01:26 PM | $61.85 | Down $ -0.01 | $61.87 | $61.83 | 1,700 |
| 01:25 PM | $61.86 | Down $ -0.01 | $61.86 | $61.86 | 100 |
| 01:24 PM | $61.87 | Up $0.05 | $61.87 | $61.85 | 400 |
| 01:23 PM | $61.82 | Down $ -0.01 | $61.82 | $61.82 | 100 |
| 01:21 PM | $61.83 | Up $0.01 | $61.85 | $61.83 | 1,100 |
| 01:21 PM | $61.83 | Up $0.00 | $61.85 | $61.83 | 0 |
| 01:20 PM | $61.82 | Down $ -0.04 | $61.83 | $61.80 | 1,000 |
| 01:19 PM | $61.86 | Up $0.01 | $61.86 | $61.86 | 200 |
| 01:18 PM | $61.85 | Down $ -0.02 | $61.85 | $61.85 | 200 |
| 01:17 PM | $61.87 | Down $ -0.01 | $61.88 | $61.86 | 700 |
| 01:16 PM | $61.88 | Up $0.00 | $61.90 | $61.88 | 300 |
| 01:15 PM | $61.88 | Up $0.00 | $61.88 | $61.87 | 300 |
| 01:14 PM | $61.88 | Up $0.03 | $61.91 | $61.88 | 700 |
| 01:13 PM | $61.85 | Down $ -0.07 | $61.90 | $61.85 | 500 |
| 01:12 PM | $61.92 | Up $0.02 | $61.92 | $61.92 | 100 |
| 01:11 PM | $61.90 | Up $0.05 | $61.92 | $61.90 | 300 |
| 01:10 PM | $61.85 | Down $ -0.06 | $61.93 | $61.85 | 900 |
| 01:09 PM | $61.91 | Up $0.01 | $61.94 | $61.91 | 400 |
| 01:08 PM | $61.90 | Up $0.01 | $61.90 | $61.90 | 100 |
| 01:07 PM | $61.89 | Up $0.03 | $61.89 | $61.84 | 900 |
| 01:06 PM | $61.86 | Down $ -0.01 | $61.86 | $61.81 | 800 |
| 01:05 PM | $61.87 | Up $0.00 | $61.87 | $61.87 | 100 |
| 01:04 PM | $61.87 | Down $ -0.03 | $61.89 | $61.84 | 500 |
| 01:03 PM | $61.90 | Down $ -0.08 | $61.95 | $61.90 | 300 |
| 01:02 PM | $61.98 | Up $0.01 | $62.02 | $61.96 | 700 |
| 01:01 PM | $61.97 | Up $0.03 | $61.97 | $61.92 | 600 |
| 01:00 PM | $61.94 | Up $0.01 | $61.98 | $61.92 | 400 |
| 12:59 PM | $61.93 | Up $0.03 | $61.96 | $61.93 | 700 |
| 12:58 PM | $61.90 | Up $0.11 | $61.91 | $61.81 | 1,600 |
| 12:57 PM | $61.79 | Up $0.01 | $61.79 | $61.75 | 500 |
| 12:56 PM | $61.78 | Up $0.03 | $61.78 | $61.77 | 700 |
| 12:55 PM | $61.75 | Down $ -0.06 | $61.81 | $61.75 | 700 |
| 12:54 PM | $61.81 | Up $0.01 | $61.81 | $61.80 | 300 |
| 12:53 PM | $61.80 | Down $ -0.01 | $61.83 | $61.80 | 300 |
| 12:52 PM | $61.81 | Up $0.05 | $61.82 | $61.80 | 700 |
| 12:51 PM | $61.76 | Up $0.01 | $61.79 | $61.76 | 500 |
| 12:50 PM | $61.75 | Up $0.06 | $61.75 | $61.72 | 500 |
| 12:49 PM | $61.69 | Up $0.00 | $61.73 | $61.69 | 300 |
| 12:48 PM | $61.69 | Up $0.03 | $61.70 | $61.67 | 500 |
| 12:47 PM | $61.66 | Up $0.03 | $61.67 | $61.65 | 500 |
| 12:46 PM | $61.63 | Down $ -0.03 | $61.63 | $61.62 | 500 |
| 12:45 PM | $61.66 | Up $0.03 | $61.66 | $61.65 | 300 |
| 12:44 PM | $61.63 | Up $0.03 | $61.65 | $61.60 | 700 |
| 12:43 PM | $61.60 | Down $ -0.04 | $61.64 | $61.60 | 600 |
| 12:42 PM | $61.64 | Down $ -0.12 | $61.71 | $61.64 | 500 |
| 12:41 PM | $61.76 | Down $ -0.04 | $61.85 | $61.75 | 3,000 |
| 12:40 PM | $61.80 | Up $0.00 | $61.80 | $61.80 | 100 |
| 12:39 PM | $61.80 | Down $ -0.07 | $61.85 | $61.80 | 700 |
| 12:38 PM | $61.87 | Down $ -0.11 | $61.93 | $61.87 | 700 |
| 12:37 PM | $61.98 | Down $ -0.01 | $62.01 | $61.98 | 300 |
| 12:36 PM | $61.99 | Down $ -0.10 | $62.09 | $61.99 | 1,800 |
| 12:35 PM | $62.09 | Down $ -0.03 | $62.11 | $62.09 | 600 |
| 12:34 PM | $62.12 | Up $0.07 | $62.12 | $62.05 | 400 |
| 12:33 PM | $62.05 | Up $0.11 | $62.05 | $61.98 | 500 |
| 12:32 PM | $61.94 | Up $0.02 | $61.95 | $61.90 | 1,000 |
| 12:31 PM | $61.92 | Up $0.01 | $61.98 | $61.92 | 600 |
| 12:30 PM | $61.91 | Up $0.15 | $61.91 | $61.81 | 6,100 |
| 12:29 PM | $61.76 | Down $ -0.07 | $61.83 | $61.76 | 1,600 |
| 12:28 PM | $61.83 | Up $0.02 | $61.85 | $61.83 | 1,300 |
| 12:27 PM | $61.81 | Up $0.02 | $61.82 | $61.80 | 300 |
| 12:26 PM | $61.79 | Up $0.02 | $61.79 | $61.75 | 200 |
| 12:25 PM | $61.77 | Up $0.04 | $61.79 | $61.73 | 1,400 |
| 12:24 PM | $61.73 | Up $0.07 | $61.73 | $61.66 | 2,400 |
| 12:23 PM | $61.66 | Up $0.04 | $61.68 | $61.66 | 300 |
| 12:22 PM | $61.62 | Up $0.03 | $61.63 | $61.54 | 3,800 |
| 12:21 PM | $61.59 | Up $0.04 | $61.59 | $61.59 | 100 |
| 12:20 PM | $61.55 | Up $0.01 | $61.58 | $61.51 | 1,600 |
| 12:19 PM | $61.54 | Up $0.09 | $61.56 | $61.43 | 1,100 |
| 12:18 PM | $61.45 | Up $0.03 | $61.47 | $61.42 | 500 |
| 12:17 PM | $61.42 | Up $0.04 | $61.42 | $61.39 | 400 |
| 12:16 PM | $61.38 | Down $ -0.01 | $61.38 | $61.38 | 200 |
| 12:15 PM | $61.39 | Down $ -0.02 | $61.40 | $61.39 | 200 |
| 12:14 PM | $61.41 | Down $ -0.02 | $61.41 | $61.41 | 100 |
| 12:13 PM | $61.43 | Up $0.03 | $61.44 | $61.42 | 800 |
| 12:12 PM | $61.40 | Down $ -0.07 | $61.48 | $61.40 | 800 |
| 12:11 PM | $61.47 | Up $0.07 | $61.52 | $61.41 | 1,300 |
| 12:10 PM | $61.40 | Down $ -0.01 | $61.41 | $61.40 | 200 |
| 12:09 PM | $61.41 | Down $ -0.01 | $61.43 | $61.38 | 900 |
| 12:08 PM | $61.42 | Up $0.07 | $61.42 | $61.27 | 3,000 |
| 12:07 PM | $61.35 | Up $0.02 | $61.37 | $61.30 | 800 |
| 12:06 PM | $61.33 | Down $ -0.03 | $61.34 | $61.33 | 200 |
| 12:05 PM | $61.36 | Down $ -0.03 | $61.38 | $61.36 | 300 |
| 12:04 PM | $61.39 | Down $ -0.02 | $61.41 | $61.39 | 400 |
| 12:03 PM | $61.41 | Up $0.03 | $61.41 | $61.33 | 800 |
| 12:02 PM | $61.38 | Up $0.01 | $61.38 | $61.36 | 400 |
| 12:01 PM | $61.37 | Down $ -0.06 | $61.40 | $61.35 | 700 |
| 12:00 PM | $61.43 | Up $0.06 | $61.43 | $61.39 | 600 |
| 11:59 AM | $61.37 | Up $0.11 | $61.37 | $61.30 | 700 |
| 11:58 AM | $61.26 | Down $ -0.04 | $61.29 | $61.26 | 600 |
| 11:57 AM | $61.30 | Down $ -0.01 | $61.35 | $61.30 | 700 |
| 11:56 AM | $61.31 | Up $0.03 | $61.31 | $61.25 | 900 |
| 11:55 AM | $61.28 | Up $0.00 | $61.29 | $61.24 | 1,600 |
| 11:54 AM | $61.28 | Up $0.03 | $61.30 | $61.28 | 500 |
| 11:53 AM | $61.25 | Down $ -0.03 | $61.35 | $61.25 | 1,400 |
| 11:52 AM | $61.28 | Up $0.14 | $61.28 | $61.17 | 1,500 |
| 11:51 AM | $61.14 | Down $ -0.10 | $61.20 | $61.11 | 1,300 |
| 11:50 AM | $61.24 | Up $0.01 | $61.28 | $61.19 | 400 |
| 11:49 AM | $61.23 | Up $0.00 | $61.25 | $61.23 | 400 |
| 11:48 AM | $61.23 | Down $ -0.07 | $61.34 | $61.23 | 1,200 |
| 11:47 AM | $61.30 | Up $0.05 | $61.39 | $61.30 | 4,100 |
| 11:46 AM | $61.25 | Down $ -0.10 | $61.38 | $61.25 | 2,900 |
| 11:45 AM | $61.35 | Up $0.20 | $61.43 | $61.19 | 6,100 |
| 11:44 AM | $61.15 | Up $0.18 | $61.23 | $60.95 | 3,000 |
| 11:43 AM | $60.97 | Down $ -0.02 | $61.06 | $60.97 | 1,300 |
| 11:42 AM | $60.99 | Down $ -0.01 | $61.03 | $60.99 | 400 |
| 11:41 AM | $61.00 | Up $0.07 | $61.00 | $60.95 | 400 |
| 11:40 AM | $60.93 | Up $0.02 | $60.95 | $60.91 | 700 |
| 11:39 AM | $60.91 | Down $ -0.05 | $60.95 | $60.91 | 500 |
| 11:38 AM | $60.96 | Up $0.00 | $61.03 | $60.95 | 1,100 |
| 11:37 AM | $60.96 | Up $0.01 | $60.99 | $60.96 | 400 |
| 11:36 AM | $60.95 | Down $ -0.05 | $60.98 | $60.93 | 600 |
| 11:35 AM | $61.00 | Up $0.06 | $61.00 | $61.00 | 100 |
| 11:34 AM | $60.94 | Up $0.02 | $60.97 | $60.94 | 300 |
| 11:33 AM | $60.92 | Up $0.01 | $60.92 | $60.92 | 200 |
| 11:32 AM | $60.91 | Down $ -0.06 | $60.97 | $60.91 | 600 |
| 11:31 AM | $60.97 | Up $0.00 | $61.00 | $60.97 | 400 |
| 11:30 AM | $60.97 | Up $0.04 | $60.97 | $60.92 | 300 |
| 11:29 AM | $60.93 | Down $ -0.02 | $60.95 | $60.88 | 1,000 |
| 11:28 AM | $60.95 | Up $0.03 | $60.98 | $60.93 | 2,400 |
| 11:27 AM | $60.92 | Up $0.05 | $60.92 | $60.87 | 500 |
| 11:26 AM | $60.87 | Up $0.06 | $60.87 | $60.82 | 800 |
| 11:25 AM | $60.81 | Down $ -0.03 | $60.89 | $60.81 | 1,600 |
| 11:24 AM | $60.84 | Down $ -0.21 | $61.03 | $60.84 | 2,100 |
| 11:23 AM | $61.05 | Down $ -0.01 | $61.05 | $61.05 | 200 |
| 11:22 AM | $61.06 | Up $0.04 | $61.06 | $61.04 | 500 |
| 11:21 AM | $61.02 | Down $ -0.01 | $61.09 | $61.02 | 700 |
| 11:20 AM | $61.03 | Up $0.03 | $61.03 | $60.97 | 400 |
| 11:19 AM | $61.00 | Down $ -0.04 | $61.08 | $60.94 | 1,100 |
| 11:18 AM | $61.04 | Up $0.00 | $61.04 | $61.00 | 1,000 |
| 11:17 AM | $61.04 | Up $0.11 | $61.04 | $60.95 | 500 |
| 11:16 AM | $60.93 | Up $0.06 | $60.93 | $60.86 | 500 |
| 11:15 AM | $60.87 | Up $0.01 | $60.88 | $60.84 | 400 |
| 11:14 AM | $60.86 | Down $ -0.03 | $60.88 | $60.83 | 2,900 |
| 11:13 AM | $60.89 | Down $ -0.09 | $60.97 | $60.86 | 3,100 |
| 11:12 AM | $60.98 | Up $0.02 | $61.04 | $60.98 | 1,900 |
| 11:11 AM | $60.96 | Down $ -0.05 | $61.03 | $60.96 | 500 |
| 11:10 AM | $61.01 | Down $ -0.06 | $61.08 | $61.01 | 1,100 |
| 11:09 AM | $61.07 | Up $0.12 | $61.07 | $60.98 | 1,200 |
| 11:08 AM | $60.95 | Up $0.17 | $60.95 | $60.80 | 1,200 |
| 11:07 AM | $60.78 | Up $0.01 | $60.78 | $60.74 | 300 |
| 11:06 AM | $60.77 | Down $ -0.01 | $60.84 | $60.77 | 1,100 |
| 11:05 AM | $60.78 | Down $ -0.02 | $60.82 | $60.76 | 600 |
| 11:04 AM | $60.80 | Down $ -0.02 | $60.80 | $60.77 | 600 |
| 11:03 AM | $60.82 | Down $ -0.04 | $60.89 | $60.82 | 600 |
| 11:02 AM | $60.86 | Up $0.03 | $60.86 | $60.80 | 600 |
| 11:01 AM | $60.83 | Down $ -0.01 | $60.88 | $60.82 | 2,700 |
| 11:00 AM | $60.84 | Down $ -0.09 | $60.88 | $60.82 | 1,100 |
| 10:59 AM | $60.93 | Up $0.09 | $60.93 | $60.84 | 400 |
| 10:58 AM | $60.84 | Up $0.03 | $60.87 | $60.83 | 500 |
| 10:57 AM | $60.81 | Up $0.00 | $60.83 | $60.80 | 600 |
| 10:56 AM | $60.81 | Down $ -0.05 | $60.86 | $60.81 | 1,000 |
| 10:55 AM | $60.86 | Down $ -0.10 | $61.04 | $60.86 | 1,100 |
| 10:54 AM | $60.96 | Up $0.01 | $60.97 | $60.96 | 400 |
| 10:53 AM | $60.95 | Up $0.00 | $60.95 | $60.91 | 400 |
| 10:52 AM | $60.95 | Up $0.08 | $60.95 | $60.92 | 400 |
| 10:51 AM | $60.87 | Down $ -0.13 | $60.97 | $60.82 | 1,200 |
| 10:50 AM | $61.00 | Up $0.00 | $61.03 | $61.00 | 500 |
| 10:49 AM | $61.00 | Up $0.06 | $61.00 | $60.93 | 300 |
| 10:48 AM | $60.94 | Down $ -0.08 | $61.03 | $60.94 | 1,100 |
| 10:47 AM | $61.02 | Down $ -0.07 | $61.10 | $60.99 | 500 |
| 10:46 AM | $61.09 | Up $0.10 | $61.09 | $61.00 | 500 |
| 10:45 AM | $60.99 | Up $0.01 | $61.00 | $60.95 | 600 |
| 10:44 AM | $60.98 | Down $ -0.01 | $61.00 | $60.98 | 300 |
| 10:43 AM | $60.99 | Up $0.01 | $61.03 | $60.99 | 200 |
| 10:42 AM | $60.98 | Down $ -0.04 | $60.98 | $60.91 | 700 |
| 10:41 AM | $61.02 | Down $ -0.02 | $61.09 | $61.02 | 800 |
| 10:40 AM | $61.04 | Up $0.03 | $61.04 | $60.98 | 700 |
| 10:39 AM | $61.01 | Down $ -0.07 | $61.05 | $61.01 | 300 |
| 10:38 AM | $61.08 | Up $0.06 | $61.09 | $60.95 | 1,800 |
| 10:37 AM | $61.02 | Down $ -0.03 | $61.12 | $61.01 | 1,400 |
| 10:36 AM | $61.05 | Up $0.02 | $61.06 | $61.02 | 900 |
| 10:35 AM | $61.03 | Down $ -0.08 | $61.07 | $61.01 | 1,700 |
| 10:34 AM | $61.11 | Up $0.03 | $61.15 | $61.11 | 600 |
| 10:33 AM | $61.08 | Down $ -0.01 | $61.08 | $61.07 | 300 |
| 10:32 AM | $61.09 | Up $0.06 | $61.09 | $61.00 | 700 |
| 10:31 AM | $61.03 | Up $0.03 | $61.07 | $60.98 | 800 |
| 10:30 AM | $61.00 | Down $ -0.11 | $61.11 | $60.95 | 1,800 |
| 10:29 AM | $61.11 | Up $0.01 | $61.16 | $61.09 | 1,500 |
| 10:28 AM | $61.10 | Up $0.21 | $61.10 | $60.90 | 3,400 |
| 10:27 AM | $60.89 | Down $ -0.04 | $60.93 | $60.86 | 1,600 |
| 10:26 AM | $60.93 | Down $ -0.04 | $60.95 | $60.90 | 1,500 |
| 10:25 AM | $60.97 | Up $0.01 | $61.00 | $60.93 | 1,000 |
| 10:24 AM | $60.96 | Down $ -0.12 | $61.04 | $60.96 | 1,000 |
| 10:23 AM | $61.08 | Up $0.06 | $61.08 | $61.01 | 1,400 |
| 10:22 AM | $61.02 | Down $ -0.04 | $61.06 | $60.96 | 1,800 |
| 10:21 AM | $61.06 | Down $ -0.03 | $61.15 | $61.01 | 1,800 |
| 10:20 AM | $61.09 | Down $ -0.01 | $61.11 | $61.05 | 700 |
| 10:19 AM | $61.10 | Up $0.00 | $61.14 | $61.04 | 1,500 |
| 10:18 AM | $61.10 | Up $0.05 | $61.14 | $61.01 | 1,800 |
| 10:17 AM | $61.05 | Down $ -0.04 | $61.09 | $61.05 | 600 |
| 10:16 AM | $61.09 | Up $0.08 | $61.10 | $61.01 | 900 |
| 10:15 AM | $61.01 | Up $0.08 | $61.01 | $60.91 | 1,400 |
| 10:14 AM | $60.93 | Up $0.05 | $60.95 | $60.88 | 1,500 |
| 10:13 AM | $60.88 | Down $ -0.15 | $61.01 | $60.88 | 1,100 |
| 10:12 AM | $61.03 | Up $0.03 | $61.07 | $61.02 | 2,000 |
| 10:11 AM | $61.00 | Up $0.10 | $61.05 | $60.91 | 2,600 |
| 10:10 AM | $60.90 | Up $0.01 | $60.94 | $60.84 | 1,400 |
| 10:09 AM | $60.89 | Up $0.02 | $61.00 | $60.84 | 8,500 |
| 10:08 AM | $60.87 | Up $0.19 | $60.87 | $60.72 | 1,800 |
| 10:07 AM | $60.68 | Down $ -0.02 | $60.72 | $60.65 | 1,500 |
| 10:06 AM | $60.70 | Down $ -0.10 | $60.83 | $60.68 | 1,900 |
| 10:05 AM | $60.80 | Up $0.16 | $60.90 | $60.68 | 5,800 |
| 10:04 AM | $60.64 | Up $0.13 | $60.64 | $60.42 | 1,700 |
| 10:03 AM | $60.51 | Up $0.17 | $60.51 | $60.33 | 2,700 |
| 10:02 AM | $60.34 | Up $0.09 | $60.37 | $60.24 | 1,100 |
| 10:01 AM | $60.25 | Down $ -0.03 | $60.36 | $60.25 | 1,300 |
| 10:00 AM | $60.28 | Down $ -0.15 | $60.43 | $60.28 | 2,000 |
| 09:59 AM | $60.43 | Up $0.00 | $60.46 | $60.42 | 700 |
| 09:58 AM | $60.43 | Up $0.11 | $60.43 | $60.35 | 800 |
| 09:57 AM | $60.32 | Up $0.09 | $60.34 | $60.22 | 1,200 |
| 09:56 AM | $60.23 | Up $0.18 | $60.23 | $60.06 | 1,300 |
| 09:55 AM | $60.05 | Up $0.07 | $60.08 | $60.01 | 1,100 |
| 09:54 AM | $59.98 | Down $ -0.06 | $60.07 | $59.98 | 900 |
| 09:53 AM | $60.04 | Up $0.02 | $60.05 | $59.97 | 700 |
| 09:52 AM | $60.03 | Down $ -0.04 | $60.14 | $60.03 | 1,000 |
| 09:51 AM | $60.06 | Up $0.06 | $60.16 | $60.01 | 1,800 |
| 09:50 AM | $60.00 | Down $ -0.14 | $60.10 | $60.00 | 1,000 |
| 09:49 AM | $60.14 | Down $ -0.22 | $60.32 | $60.12 | 3,700 |
| 09:48 AM | $60.36 | Up $0.20 | $60.50 | $60.20 | 10,100 |
| 09:47 AM | $60.16 | Down $ -0.04 | $60.20 | $60.10 | 2,200 |
| 09:46 AM | $60.20 | Up $0.06 | $60.25 | $60.08 | 2,500 |
| 09:45 AM | $60.14 | Down $ -0.12 | $60.28 | $60.06 | 3,100 |
| 09:44 AM | $60.26 | Down $ -0.03 | $60.26 | $60.17 | 4,200 |
| 09:43 AM | $60.29 | Up $0.12 | $60.29 | $60.18 | 1,200 |
| 09:42 AM | $60.17 | Up $0.11 | $60.17 | $60.15 | 300 |
| 09:41 AM | $60.06 | Down $ -0.25 | $60.44 | $60.06 | 2,700 |
| 09:40 AM | $60.31 | Up $0.14 | $60.31 | $60.31 | 200 |
| 09:39 AM | $60.17 | Down $ -0.01 | $60.23 | $60.00 | 1,800 |
| 09:38 AM | $60.18 | Up $0.08 | $60.19 | $60.18 | 300 |
| 09:37 AM | $60.10 | Up $0.12 | $60.24 | $59.98 | 1,300 |
| 09:36 AM | $59.98 | Down $ -0.10 | $60.12 | $59.98 | 200 |
| 09:35 AM | $60.08 | Up $0.04 | $60.09 | $59.91 | 1,900 |
| 09:34 AM | $60.04 | Down $ -0.05 | $60.20 | $60.04 | 1,500 |
| 09:33 AM | $60.09 | Down $ -0.13 | $60.09 | $60.09 | 100 |
| 09:32 AM | $60.22 | Down $ -0.11 | $60.24 | $60.22 | 200 |
| 09:31 AM | $60.33 | Down $ -0.05 | $60.59 | $60.23 | 1,400 |
| 09:30 AM | $60.38 | Up $0.19 | $60.70 | $60.38 | 5,900 |
| Previous close | $60.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $61.72 | $61.39 | $62.12 | $61.27 | 359,700 |
| 23/04/2026 | $60.19 | $60.10 | $60.32 | $58.56 | 547,800 |
| 22/04/2026 | $61.73 | $62.47 | $62.66 | $61.33 | 516,800 |
| 21/04/2026 | $60.87 | $63.77 | $63.98 | $60.76 | 1,029,600 |
| 20/04/2026 | $66.90 | $66.62 | $67.05 | $66.34 | 586,100 |
| 17/04/2026 | $67.62 | $68.49 | $68.70 | $67.22 | 519,100 |
| 16/04/2026 | $66.34 | $66.12 | $66.50 | $65.70 | 413,500 |
| 15/04/2026 | $65.71 | $65.93 | $66.17 | $65.46 | 401,700 |
| 14/04/2026 | $67.14 | $66.94 | $67.31 | $66.72 | 508,800 |
| 13/04/2026 | $66.58 | $66.48 | $66.99 | $66.35 | 543,200 |
| 10/04/2026 | $67.10 | $66.28 | $67.14 | $65.97 | 527,300 |
| 09/04/2026 | $65.08 | $65.30 | $65.73 | $64.97 | 459,200 |
| 08/04/2026 | $65.87 | $66.84 | $67.00 | $64.98 | 471,600 |
| 07/04/2026 | $64.65 | $64.00 | $64.76 | $63.64 | 399,000 |
| 06/04/2026 | $64.45 | $64.76 | $64.83 | $64.10 | 255,400 |
| 02/04/2026 | $64.03 | $63.21 | $64.20 | $62.89 | 699,300 |
| 01/04/2026 | $63.44 | $64.57 | $64.90 | $63.24 | 720,000 |
| 31/03/2026 | $61.89 | $60.83 | $62.16 | $60.80 | 910,100 |
| 30/03/2026 | $58.21 | $59.09 | $59.14 | $57.56 | 406,000 |
| 27/03/2026 | $58.97 | $58.47 | $59.38 | $58.29 | 1,024,500 |
| 26/03/2026 | $55.85 | $57.72 | $57.95 | $55.80 | 581,300 |
| 25/03/2026 | $57.89 | $58.13 | $58.26 | $57.40 | 561,700 |
| 24/03/2026 | $56.30 | $55.80 | $56.53 | $55.57 | 748,800 |
| 23/03/2026 | $55.09 | $54.91 | $55.63 | $54.65 | 1,124,300 |
| 20/03/2026 | $52.70 | $52.90 | $53.53 | $51.80 | 1,329,700 |
| 19/03/2026 | $54.31 | $53.80 | $54.52 | $52.97 | 980,200 |
| 18/03/2026 | $57.44 | $57.74 | $58.52 | $57.07 | 564,400 |
| 17/03/2026 | $62.56 | $62.82 | $63.05 | $62.11 | 361,700 |
| 16/03/2026 | $63.29 | $62.20 | $63.36 | $61.54 | 363,200 |
| 13/03/2026 | $62.95 | $63.17 | $64.04 | $62.63 | 755,500 |
Graphs are not available, please refer to the detailed table