Find a quote
ALAMOS GOLD INC CLS A
41.92 Down -9.48 (-22.61 %)
Delayed : 2026/06/19 17:40:00
- Previous close $51.40
- Opening $48.54
- Today High $48.56
- Today Low $41.04
- Price Bid $41.55
- Price Ask $41.55
- 52 Weeks High $75.78
- 52 Weeks Low $33.11
- Size Bid 1
- Size Ask 10
- Volume 4,574,191
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.92 | Down $ -0.03 | $41.92 | $41.92 | 1,830,800 |
| 03:59 PM | $41.95 | Down $ -0.12 | $42.07 | $41.80 | 54,200 |
| 03:58 PM | $42.07 | Up $0.04 | $42.07 | $42.01 | 27,000 |
| 03:57 PM | $42.04 | Up $0.06 | $42.04 | $41.94 | 27,600 |
| 03:56 PM | $41.97 | Up $0.00 | $41.97 | $41.92 | 20,000 |
| 03:55 PM | $41.97 | Up $0.08 | $41.98 | $41.81 | 20,700 |
| 03:54 PM | $41.89 | Up $0.07 | $41.89 | $41.79 | 13,600 |
| 03:53 PM | $41.82 | Up $0.20 | $41.90 | $41.62 | 27,700 |
| 03:52 PM | $41.62 | Up $0.17 | $41.62 | $41.45 | 12,700 |
| 03:51 PM | $41.45 | Up $0.00 | $41.50 | $41.40 | 16,400 |
| 03:50 PM | $41.45 | Up $0.34 | $41.50 | $41.12 | 18,800 |
| 03:49 PM | $41.12 | Up $0.05 | $41.14 | $41.06 | 11,700 |
| 03:48 PM | $41.06 | Up $0.01 | $41.07 | $41.05 | 5,900 |
| 03:47 PM | $41.05 | Down $ -0.04 | $41.08 | $41.05 | 3,900 |
| 03:46 PM | $41.09 | Down $0.00 | $41.09 | $41.08 | 500 |
| 03:45 PM | $41.10 | Down $ -0.02 | $41.11 | $41.09 | 4,100 |
| 03:44 PM | $41.11 | Up $0.03 | $41.12 | $41.08 | 3,400 |
| 03:43 PM | $41.08 | Up $0.02 | $41.08 | $41.04 | 7,700 |
| 03:42 PM | $41.06 | Down $ -0.09 | $41.15 | $41.06 | 4,100 |
| 03:41 PM | $41.15 | Up $0.04 | $41.16 | $41.11 | 6,700 |
| 03:40 PM | $41.11 | Up $0.05 | $41.11 | $41.05 | 9,000 |
| 03:39 PM | $41.06 | Down $ -0.08 | $41.18 | $41.06 | 4,800 |
| 03:38 PM | $41.14 | Up $0.06 | $41.15 | $41.08 | 3,000 |
| 03:37 PM | $41.08 | Down $ -0.08 | $41.15 | $41.08 | 10,800 |
| 03:36 PM | $41.16 | Up $0.00 | $41.21 | $41.16 | 16,700 |
| 03:35 PM | $41.16 | Up $0.01 | $41.18 | $41.15 | 7,000 |
| 03:34 PM | $41.15 | Down $ -0.03 | $41.17 | $41.15 | 12,400 |
| 03:33 PM | $41.18 | Up $0.00 | $41.19 | $41.17 | 3,500 |
| 03:32 PM | $41.18 | Down $ -0.03 | $41.20 | $41.18 | 7,800 |
| 03:31 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 700 |
| 03:30 PM | $41.21 | Down $ -0.04 | $41.25 | $41.21 | 2,500 |
| 03:29 PM | $41.25 | Up $0.01 | $41.27 | $41.24 | 7,900 |
| 03:28 PM | $41.24 | Up $0.01 | $41.24 | $41.23 | 300 |
| 03:27 PM | $41.23 | Up $0.00 | $41.24 | $41.22 | 700 |
| 03:26 PM | $41.23 | Up $0.01 | $41.24 | $41.22 | 2,700 |
| 03:25 PM | $41.22 | Down $ -0.01 | $41.23 | $41.22 | 5,900 |
| 03:24 PM | $41.23 | Down $ -0.05 | $41.26 | $41.21 | 2,200 |
| 03:23 PM | $41.28 | Up $0.00 | $41.28 | $41.27 | 400 |
| 03:22 PM | $41.27 | Down $ -0.02 | $41.28 | $41.27 | 400 |
| 03:21 PM | $41.29 | Up $0.02 | $41.29 | $41.27 | 900 |
| 03:20 PM | $41.27 | Down $ -0.01 | $41.28 | $41.27 | 1,200 |
| 03:19 PM | $41.28 | Up $0.00 | $41.28 | $41.27 | 700 |
| 03:18 PM | $41.28 | Up $0.01 | $41.29 | $41.28 | 1,700 |
| 03:17 PM | $41.27 | Down $ -0.01 | $41.29 | $41.27 | 400 |
| 03:16 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 300 |
| 03:15 PM | $41.28 | Up $0.00 | $41.29 | $41.27 | 1,600 |
| 03:14 PM | $41.28 | Up $0.01 | $41.28 | $41.26 | 400 |
| 03:13 PM | $41.27 | Up $0.00 | $41.30 | $41.27 | 3,500 |
| 03:12 PM | $41.27 | Up $0.07 | $41.27 | $41.21 | 4,900 |
| 03:11 PM | $41.21 | Up $0.00 | $41.22 | $41.20 | 6,000 |
| 03:10 PM | $41.20 | Down $0.00 | $41.21 | $41.19 | 5,900 |
| 03:09 PM | $41.21 | Up $0.00 | $41.21 | $41.20 | 800 |
| 03:08 PM | $41.20 | Up $0.00 | $41.20 | $41.19 | 400 |
| 03:07 PM | $41.20 | Up $0.01 | $41.21 | $41.18 | 13,300 |
| 03:06 PM | $41.19 | Down $ -0.09 | $41.29 | $41.19 | 7,900 |
| 03:05 PM | $41.29 | Up $0.00 | $41.29 | $41.28 | 1,000 |
| 03:04 PM | $41.28 | Down $ -0.02 | $41.30 | $41.28 | 2,900 |
| 03:03 PM | $41.30 | Down $ -0.02 | $41.36 | $41.30 | 9,500 |
| 03:02 PM | $41.32 | Down $ -0.03 | $41.34 | $41.32 | 700 |
| 03:01 PM | $41.35 | Down $ -0.05 | $41.42 | $41.33 | 10,600 |
| 03:00 PM | $41.40 | Down $ -0.01 | $41.40 | $41.40 | 300 |
| 02:59 PM | $41.41 | Down $ -0.03 | $41.45 | $41.40 | 4,200 |
| 02:58 PM | $41.44 | Down $ -0.02 | $41.44 | $41.44 | 200 |
| 02:57 PM | $41.46 | Up $0.07 | $41.52 | $41.40 | 2,700 |
| 02:56 PM | $41.39 | Down $ -0.01 | $41.41 | $41.38 | 1,900 |
| 02:55 PM | $41.40 | Down $ -0.02 | $41.41 | $41.40 | 800 |
| 02:54 PM | $41.42 | Up $0.01 | $41.42 | $41.40 | 7,600 |
| 02:53 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 1,400 |
| 02:52 PM | $41.41 | Up $0.01 | $41.42 | $41.40 | 1,200 |
| 02:51 PM | $41.40 | Down $ -0.02 | $41.43 | $41.40 | 4,100 |
| 02:50 PM | $41.43 | Down $ -0.01 | $41.43 | $41.43 | 400 |
| 02:49 PM | $41.43 | Down $ -0.01 | $41.44 | $41.43 | 600 |
| 02:48 PM | $41.44 | Up $0.03 | $41.44 | $41.41 | 4,500 |
| 02:47 PM | $41.41 | Up $0.01 | $41.42 | $41.41 | 800 |
| 02:46 PM | $41.40 | Up $0.03 | $41.40 | $41.37 | 2,400 |
| 02:45 PM | $41.37 | Up $0.04 | $41.37 | $41.33 | 8,300 |
| 02:44 PM | $41.33 | Down $ -0.14 | $41.44 | $41.33 | 6,100 |
| 02:43 PM | $41.47 | Down $ -0.05 | $41.52 | $41.44 | 10,700 |
| 02:42 PM | $41.52 | Up $0.00 | $41.53 | $41.52 | 400 |
| 02:41 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 100 |
| 02:40 PM | $41.52 | Down $ -0.01 | $41.55 | $41.52 | 3,000 |
| 02:39 PM | $41.53 | Down $ -0.07 | $41.58 | $41.53 | 3,400 |
| 02:38 PM | $41.60 | Up $0.02 | $41.60 | $41.58 | 2,000 |
| 02:37 PM | $41.58 | Up $0.00 | $41.61 | $41.58 | 3,500 |
| 02:36 PM | $41.58 | Down $ -0.01 | $41.58 | $41.58 | 300 |
| 02:35 PM | $41.59 | Up $0.00 | $41.60 | $41.58 | 1,500 |
| 02:34 PM | $41.59 | Up $0.08 | $41.60 | $41.53 | 3,900 |
| 02:33 PM | $41.51 | Down $ -0.03 | $41.55 | $41.50 | 5,100 |
| 02:32 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 200 |
| 02:31 PM | $41.54 | Up $0.00 | $41.57 | $41.52 | 3,300 |
| 02:30 PM | $41.54 | Down $ -0.02 | $41.57 | $41.52 | 2,200 |
| 02:29 PM | $41.56 | Up $0.03 | $41.56 | $41.50 | 18,800 |
| 02:28 PM | $41.53 | Down $ -0.04 | $41.54 | $41.53 | 200 |
| 02:27 PM | $41.57 | Up $0.00 | $41.57 | $41.54 | 1,500 |
| 02:26 PM | $41.57 | Up $0.01 | $41.60 | $41.57 | 1,300 |
| 02:25 PM | $41.56 | Up $0.05 | $41.59 | $41.50 | 4,400 |
| 02:24 PM | $41.51 | Down $ -0.03 | $41.53 | $41.50 | 2,700 |
| 02:23 PM | $41.54 | Down $ -0.01 | $41.55 | $41.54 | 5,400 |
| 02:22 PM | $41.55 | Down $ -0.03 | $41.58 | $41.55 | 2,800 |
| 02:21 PM | $41.58 | Up $0.00 | $41.59 | $41.57 | 2,900 |
| 02:20 PM | $41.58 | Up $0.01 | $41.58 | $41.56 | 600 |
| 02:19 PM | $41.57 | Up $0.02 | $41.60 | $41.57 | 2,800 |
| 02:18 PM | $41.55 | Down $ -0.16 | $41.70 | $41.55 | 7,600 |
| 02:17 PM | $41.71 | Down $ -0.02 | $41.73 | $41.66 | 7,700 |
| 02:16 PM | $41.73 | Down $ -0.07 | $41.80 | $41.73 | 4,300 |
| 02:15 PM | $41.80 | Up $0.01 | $41.82 | $41.80 | 1,200 |
| 02:14 PM | $41.79 | Down $ -0.03 | $41.82 | $41.79 | 2,700 |
| 02:13 PM | $41.82 | Up $0.04 | $41.82 | $41.77 | 1,900 |
| 02:12 PM | $41.78 | Down $ -0.02 | $41.80 | $41.77 | 3,300 |
| 02:11 PM | $41.80 | Up $0.02 | $41.83 | $41.79 | 1,400 |
| 02:10 PM | $41.78 | Down $ -0.01 | $41.79 | $41.78 | 700 |
| 02:09 PM | $41.79 | Down $ -0.04 | $41.83 | $41.78 | 7,500 |
| 02:08 PM | $41.83 | Down $ -0.11 | $41.92 | $41.83 | 6,600 |
| 02:07 PM | $41.94 | Up $0.01 | $41.94 | $41.92 | 1,100 |
| 02:06 PM | $41.93 | Down $ -0.02 | $41.95 | $41.93 | 1,900 |
| 02:05 PM | $41.95 | Down $ -0.05 | $41.98 | $41.93 | 5,100 |
| 02:04 PM | $42.00 | Up $0.03 | $42.00 | $41.97 | 1,400 |
| 02:03 PM | $41.97 | Down $ -0.02 | $42.00 | $41.95 | 2,500 |
| 02:02 PM | $41.99 | Up $0.02 | $41.99 | $41.97 | 1,000 |
| 02:01 PM | $41.97 | Up $0.01 | $41.97 | $41.96 | 300 |
| 02:00 PM | $41.96 | Down $ -0.03 | $41.98 | $41.95 | 2,600 |
| 01:59 PM | $41.99 | Up $0.02 | $41.99 | $41.98 | 1,300 |
| 01:58 PM | $41.97 | Up $0.05 | $41.97 | $41.94 | 4,600 |
| 01:57 PM | $41.92 | Up $0.03 | $41.92 | $41.89 | 1,000 |
| 01:56 PM | $41.89 | Down $ -0.01 | $41.89 | $41.87 | 2,500 |
| 01:55 PM | $41.90 | Down $ -0.04 | $41.94 | $41.90 | 10,200 |
| 01:54 PM | $41.94 | Up $0.01 | $41.94 | $41.93 | 800 |
| 01:53 PM | $41.93 | Down $ -0.04 | $41.98 | $41.93 | 2,800 |
| 01:52 PM | $41.97 | Down $ -0.07 | $42.03 | $41.96 | 7,600 |
| 01:51 PM | $42.04 | Up $0.01 | $42.04 | $42.04 | 5,100 |
| 01:50 PM | $42.04 | Down $ -0.02 | $42.04 | $42.02 | 800 |
| 01:49 PM | $42.05 | Down $ -0.01 | $42.06 | $42.05 | 1,600 |
| 01:48 PM | $42.06 | Up $0.04 | $42.08 | $42.02 | 4,900 |
| 01:47 PM | $42.02 | Up $0.01 | $42.02 | $42.00 | 2,400 |
| 01:46 PM | $42.01 | Up $0.00 | $42.01 | $42.01 | 600 |
| 01:45 PM | $42.01 | Up $0.00 | $42.01 | $41.99 | 2,900 |
| 01:44 PM | $42.01 | Down $ -0.02 | $42.02 | $42.01 | 500 |
| 01:43 PM | $42.03 | Down $ -0.01 | $42.03 | $42.03 | 300 |
| 01:42 PM | $42.04 | Up $0.03 | $42.04 | $42.02 | 1,900 |
| 01:41 PM | $42.01 | Down $ -0.04 | $42.05 | $42.01 | 10,700 |
| 01:40 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 100 |
| 01:39 PM | $42.05 | Up $0.04 | $42.05 | $42.02 | 500 |
| 01:38 PM | $42.01 | Up $0.00 | $42.03 | $42.01 | 1,300 |
| 01:37 PM | $42.01 | Up $0.01 | $42.06 | $42.01 | 2,900 |
| 01:36 PM | $42.00 | Down $ -0.02 | $42.02 | $42.00 | 1,300 |
| 01:35 PM | $42.02 | Down $ -0.09 | $42.10 | $42.02 | 2,800 |
| 01:34 PM | $42.11 | Up $0.02 | $42.12 | $42.08 | 11,700 |
| 01:33 PM | $42.09 | Down $ -0.02 | $42.10 | $42.09 | 3,600 |
| 01:32 PM | $42.10 | Down $ -0.02 | $42.12 | $42.09 | 800 |
| 01:31 PM | $42.12 | Up $0.05 | $42.12 | $42.07 | 4,500 |
| 01:30 PM | $42.07 | Up $0.00 | $42.07 | $42.07 | 1,400 |
| 01:29 PM | $42.06 | Down $ -0.05 | $42.13 | $42.06 | 2,400 |
| 01:28 PM | $42.11 | Down $ -0.03 | $42.12 | $42.11 | 300 |
| 01:27 PM | $42.14 | Down $ -0.01 | $42.16 | $42.14 | 800 |
| 01:26 PM | $42.15 | Up $0.05 | $42.15 | $42.10 | 2,000 |
| 01:25 PM | $42.10 | Down $ -0.02 | $42.10 | $42.10 | 1,000 |
| 01:24 PM | $42.11 | Down $ -0.01 | $42.16 | $42.11 | 7,800 |
| 01:23 PM | $42.12 | Up $0.07 | $42.14 | $42.05 | 2,000 |
| 01:22 PM | $42.05 | Down $ -0.03 | $42.08 | $42.05 | 1,200 |
| 01:21 PM | $42.08 | Up $0.02 | $42.08 | $42.05 | 1,900 |
| 01:20 PM | $42.06 | Up $0.02 | $42.06 | $42.00 | 1,900 |
| 01:19 PM | $42.04 | Down $ -0.07 | $42.12 | $42.03 | 8,600 |
| 01:18 PM | $42.11 | Down $ -0.01 | $42.11 | $42.11 | 500 |
| 01:17 PM | $42.12 | Down $ -0.03 | $42.15 | $42.12 | 600 |
| 01:16 PM | $42.15 | Up $0.00 | $42.16 | $42.14 | 3,000 |
| 01:15 PM | $42.15 | Up $0.05 | $42.16 | $42.06 | 4,000 |
| 01:14 PM | $42.10 | Up $0.02 | $42.10 | $42.10 | 200 |
| 01:13 PM | $42.08 | Up $0.15 | $42.08 | $41.94 | 1,400 |
| 01:12 PM | $41.93 | Down $ -0.09 | $42.04 | $41.93 | 8,400 |
| 01:11 PM | $42.02 | Down $ -0.05 | $42.06 | $42.02 | 700 |
| 01:10 PM | $42.07 | Down $ -0.11 | $42.17 | $42.07 | 4,100 |
| 01:09 PM | $42.18 | Down $ -0.03 | $42.21 | $42.14 | 51,000 |
| 01:08 PM | $42.21 | Up $0.08 | $42.22 | $42.14 | 4,400 |
| 01:07 PM | $42.13 | Up $0.16 | $42.14 | $41.99 | 7,600 |
| 01:06 PM | $41.98 | Up $0.09 | $41.98 | $41.88 | 4,000 |
| 01:05 PM | $41.89 | Up $0.05 | $41.91 | $41.85 | 2,100 |
| 01:04 PM | $41.84 | Down $ -0.09 | $41.91 | $41.80 | 6,700 |
| 01:03 PM | $41.93 | Down $ -0.01 | $41.94 | $41.93 | 4,100 |
| 01:02 PM | $41.94 | Up $0.02 | $41.98 | $41.94 | 1,900 |
| 01:01 PM | $41.92 | Down $ -0.01 | $41.94 | $41.92 | 1,900 |
| 01:00 PM | $41.93 | Down $ -0.12 | $42.03 | $41.93 | 10,900 |
| 12:59 PM | $42.05 | Down $ -0.07 | $42.11 | $42.03 | 5,200 |
| 12:58 PM | $42.12 | Down $ -0.02 | $42.15 | $42.12 | 1,500 |
| 12:57 PM | $42.14 | Up $0.06 | $42.14 | $42.06 | 8,900 |
| 12:56 PM | $42.08 | Down $ -0.07 | $42.16 | $42.08 | 6,900 |
| 12:55 PM | $42.15 | Down $ -0.05 | $42.23 | $42.15 | 1,500 |
| 12:54 PM | $42.20 | Up $0.12 | $42.20 | $42.08 | 4,700 |
| 12:53 PM | $42.08 | Down $ -0.11 | $42.20 | $42.05 | 7,600 |
| 12:52 PM | $42.19 | Down $ -0.06 | $42.24 | $42.15 | 15,200 |
| 12:51 PM | $42.25 | Down $ -0.06 | $42.31 | $42.24 | 5,100 |
| 12:50 PM | $42.31 | Down $ -0.03 | $42.35 | $42.29 | 5,700 |
| 12:49 PM | $42.34 | Down $ -0.07 | $42.40 | $42.31 | 13,800 |
| 12:48 PM | $42.42 | Down $ -0.02 | $42.46 | $42.40 | 3,400 |
| 12:47 PM | $42.43 | Down $ -0.03 | $42.46 | $42.40 | 2,800 |
| 12:46 PM | $42.46 | Down $ -0.04 | $42.50 | $42.46 | 2,900 |
| 12:45 PM | $42.50 | Down $ -0.06 | $42.54 | $42.50 | 5,100 |
| 12:44 PM | $42.56 | Up $0.08 | $42.56 | $42.47 | 2,600 |
| 12:43 PM | $42.48 | Down $ -0.02 | $42.50 | $42.48 | 2,300 |
| 12:42 PM | $42.50 | Up $0.03 | $42.59 | $42.49 | 8,200 |
| 12:41 PM | $42.47 | Down $ -0.01 | $42.47 | $42.47 | 200 |
| 12:40 PM | $42.48 | Up $0.03 | $42.48 | $42.44 | 2,800 |
| 12:39 PM | $42.45 | Up $0.02 | $42.49 | $42.45 | 2,700 |
| 12:38 PM | $42.43 | Down $ -0.04 | $42.45 | $42.43 | 500 |
| 12:37 PM | $42.47 | Down $ -0.01 | $42.47 | $42.47 | 100 |
| 12:36 PM | $42.48 | Up $0.03 | $42.49 | $42.47 | 1,100 |
| 12:35 PM | $42.45 | Up $0.04 | $42.45 | $42.37 | 4,900 |
| 12:34 PM | $42.41 | Up $0.00 | $42.41 | $42.41 | 300 |
| 12:32 PM | $42.41 | Up $0.01 | $42.44 | $42.40 | 6,700 |
| 12:32 PM | $42.41 | Up $0.00 | $42.44 | $42.40 | 0 |
| 12:31 PM | $42.40 | Down $ -0.03 | $42.42 | $42.40 | 1,500 |
| 12:30 PM | $42.43 | Up $0.02 | $42.43 | $42.43 | 700 |
| 12:29 PM | $42.41 | Down $ -0.06 | $42.48 | $42.41 | 1,700 |
| 12:28 PM | $42.47 | Up $0.01 | $42.47 | $42.46 | 400 |
| 12:27 PM | $42.46 | Down $ -0.04 | $42.55 | $42.45 | 2,200 |
| 12:26 PM | $42.50 | Up $0.05 | $42.50 | $42.44 | 7,900 |
| 12:25 PM | $42.46 | Up $0.02 | $42.46 | $42.46 | 100 |
| 12:23 PM | $42.44 | Up $0.01 | $42.45 | $42.37 | 1,900 |
| 12:23 PM | $42.44 | Up $0.00 | $42.45 | $42.37 | 0 |
| 12:22 PM | $42.43 | Up $0.03 | $42.52 | $42.37 | 4,300 |
| 12:21 PM | $42.40 | Up $0.03 | $42.40 | $42.40 | 300 |
| 12:20 PM | $42.37 | Down $ -0.05 | $42.40 | $42.25 | 13,500 |
| 12:19 PM | $42.42 | Down $ -0.07 | $42.51 | $42.30 | 19,400 |
| 12:18 PM | $42.49 | Up $0.02 | $42.49 | $42.47 | 8,600 |
| 12:17 PM | $42.47 | Down $ -0.01 | $42.47 | $42.45 | 5,600 |
| 12:16 PM | $42.48 | Up $0.10 | $42.48 | $42.38 | 3,500 |
| 12:15 PM | $42.38 | Up $0.04 | $42.38 | $42.37 | 800 |
| 12:14 PM | $42.34 | Up $0.02 | $42.35 | $42.30 | 2,400 |
| 12:13 PM | $42.32 | Down $ -0.02 | $42.33 | $42.31 | 500 |
| 12:12 PM | $42.34 | Down $ -0.04 | $42.36 | $42.34 | 1,000 |
| 12:11 PM | $42.38 | Up $0.20 | $42.38 | $42.21 | 4,500 |
| 12:10 PM | $42.19 | Down $ -0.06 | $42.23 | $42.16 | 1,800 |
| 12:09 PM | $42.25 | Up $0.04 | $42.26 | $42.24 | 700 |
| 12:08 PM | $42.21 | Up $0.06 | $42.21 | $42.13 | 2,400 |
| 12:07 PM | $42.15 | Down $ -0.02 | $42.19 | $42.13 | 4,300 |
| 12:06 PM | $42.17 | Down $ -0.22 | $42.37 | $42.17 | 2,800 |
| 12:05 PM | $42.39 | Down $ -0.02 | $42.45 | $42.38 | 900 |
| 12:04 PM | $42.41 | Down $ -0.03 | $42.46 | $42.41 | 2,100 |
| 12:03 PM | $42.44 | Down $ -0.02 | $42.45 | $42.43 | 1,000 |
| 12:02 PM | $42.46 | Up $0.06 | $42.50 | $42.41 | 2,000 |
| 12:01 PM | $42.40 | Down $ -0.05 | $42.46 | $42.40 | 3,600 |
| 12:00 PM | $42.45 | Up $0.14 | $42.51 | $42.35 | 5,500 |
| 11:59 AM | $42.31 | Up $0.08 | $42.33 | $42.26 | 1,200 |
| 11:58 AM | $42.24 | Down $ -0.16 | $42.36 | $42.12 | 8,800 |
| 11:57 AM | $42.39 | Down $ -0.22 | $42.62 | $42.39 | 6,400 |
| 11:56 AM | $42.61 | Up $0.00 | $42.64 | $42.60 | 2,500 |
| 11:55 AM | $42.61 | Up $0.01 | $42.61 | $42.61 | 100 |
| 11:54 AM | $42.60 | Down $ -0.03 | $42.64 | $42.60 | 2,500 |
| 11:53 AM | $42.63 | Down $ -0.03 | $42.68 | $42.63 | 3,600 |
| 11:52 AM | $42.66 | Down $ -0.03 | $42.71 | $42.66 | 500 |
| 11:51 AM | $42.69 | Up $0.00 | $42.70 | $42.65 | 8,800 |
| 11:50 AM | $42.69 | Up $0.00 | $42.69 | $42.68 | 800 |
| 11:49 AM | $42.69 | Up $0.01 | $42.69 | $42.66 | 1,900 |
| 11:48 AM | $42.68 | Up $0.09 | $42.68 | $42.63 | 1,800 |
| 11:47 AM | $42.59 | Down $ -0.07 | $42.67 | $42.59 | 7,100 |
| 11:46 AM | $42.66 | Up $0.06 | $42.66 | $42.64 | 900 |
| 11:45 AM | $42.60 | Down $ -0.04 | $42.65 | $42.55 | 5,500 |
| 11:44 AM | $42.64 | Up $0.00 | $42.67 | $42.61 | 5,900 |
| 11:43 AM | $42.64 | Down $ -0.06 | $42.68 | $42.64 | 600 |
| 11:42 AM | $42.70 | Down $ -0.05 | $42.75 | $42.70 | 2,700 |
| 11:41 AM | $42.76 | Down $ -0.05 | $42.82 | $42.75 | 4,900 |
| 11:40 AM | $42.81 | Down $ -0.04 | $42.85 | $42.72 | 2,300 |
| 11:39 AM | $42.85 | Down $ -0.18 | $42.96 | $42.85 | 2,700 |
| 11:38 AM | $43.03 | Up $0.07 | $43.03 | $42.95 | 11,200 |
| 11:37 AM | $42.96 | Up $0.01 | $42.96 | $42.70 | 7,500 |
| 11:36 AM | $42.95 | Up $0.12 | $42.99 | $42.83 | 8,000 |
| 11:35 AM | $42.83 | Up $0.10 | $42.91 | $42.74 | 17,100 |
| 11:34 AM | $42.73 | Up $0.03 | $42.73 | $42.68 | 3,200 |
| 11:33 AM | $42.70 | Down $ -0.03 | $42.72 | $42.70 | 600 |
| 11:32 AM | $42.73 | Up $0.08 | $42.76 | $42.68 | 4,800 |
| 11:31 AM | $42.65 | Up $0.00 | $42.67 | $42.65 | 800 |
| 11:30 AM | $42.65 | Down $ -0.01 | $42.70 | $42.65 | 3,900 |
| 11:29 AM | $42.66 | Up $0.02 | $42.67 | $42.63 | 1,500 |
| 11:28 AM | $42.64 | Down $ -0.13 | $42.76 | $42.62 | 3,300 |
| 11:27 AM | $42.77 | Up $0.05 | $42.77 | $42.71 | 2,500 |
| 11:26 AM | $42.72 | Down $ -0.09 | $42.80 | $42.71 | 3,700 |
| 11:25 AM | $42.81 | Up $0.14 | $42.82 | $42.70 | 5,500 |
| 11:24 AM | $42.68 | Down $ -0.13 | $42.80 | $42.68 | 6,400 |
| 11:23 AM | $42.80 | Down $ -0.04 | $42.85 | $42.78 | 5,700 |
| 11:22 AM | $42.84 | Up $0.23 | $42.85 | $42.60 | 9,900 |
| 11:21 AM | $42.61 | Up $0.00 | $42.64 | $42.56 | 20,400 |
| 11:20 AM | $42.61 | Up $0.01 | $42.62 | $42.55 | 8,700 |
| 11:19 AM | $42.60 | Up $0.08 | $42.61 | $42.51 | 27,600 |
| 11:18 AM | $42.52 | Down $ -0.01 | $42.52 | $42.51 | 1,500 |
| 11:17 AM | $42.53 | Up $0.09 | $42.54 | $42.44 | 4,800 |
| 11:16 AM | $42.44 | Up $0.08 | $42.44 | $42.34 | 4,200 |
| 11:15 AM | $42.36 | Up $0.02 | $42.36 | $42.35 | 700 |
| 11:14 AM | $42.34 | Down $ -0.07 | $42.40 | $42.24 | 5,500 |
| 11:13 AM | $42.41 | Up $0.02 | $42.41 | $42.37 | 1,200 |
| 11:12 AM | $42.39 | Up $0.01 | $42.52 | $42.38 | 7,400 |
| 11:11 AM | $42.38 | Down $ -0.07 | $42.43 | $42.38 | 600 |
| 11:10 AM | $42.45 | Up $0.26 | $42.47 | $42.15 | 4,800 |
| 11:09 AM | $42.19 | Down $ -0.37 | $42.53 | $42.19 | 5,600 |
| 11:08 AM | $42.56 | Up $0.02 | $42.56 | $42.56 | 100 |
| 11:07 AM | $42.54 | Down $ -0.02 | $42.54 | $42.43 | 3,900 |
| 11:06 AM | $42.56 | Down $ -0.14 | $42.67 | $42.56 | 5,300 |
| 11:05 AM | $42.70 | Down $ -0.04 | $42.77 | $42.68 | 3,200 |
| 11:04 AM | $42.74 | Up $0.27 | $42.77 | $42.48 | 13,500 |
| 11:03 AM | $42.47 | Up $0.18 | $42.52 | $42.29 | 17,600 |
| 11:02 AM | $42.29 | Up $0.43 | $42.30 | $41.87 | 20,200 |
| 11:01 AM | $41.86 | Up $0.02 | $41.89 | $41.85 | 1,200 |
| 11:00 AM | $41.84 | Up $0.15 | $41.88 | $41.72 | 2,000 |
| 10:59 AM | $41.69 | Down $ -0.06 | $41.77 | $41.60 | 15,100 |
| 10:58 AM | $41.75 | Down $ -0.01 | $41.80 | $41.73 | 7,400 |
| 10:57 AM | $41.76 | Down $ -0.03 | $41.80 | $41.73 | 8,100 |
| 10:56 AM | $41.79 | Up $0.09 | $41.84 | $41.68 | 2,900 |
| 10:55 AM | $41.70 | Down $ -0.18 | $41.92 | $41.66 | 10,600 |
| 10:54 AM | $41.88 | Down $ -0.07 | $41.96 | $41.82 | 8,900 |
| 10:53 AM | $41.95 | Up $0.00 | $42.00 | $41.94 | 14,200 |
| 10:52 AM | $41.95 | Down $ -0.04 | $41.99 | $41.92 | 5,400 |
| 10:51 AM | $41.99 | Up $0.02 | $41.99 | $41.96 | 3,900 |
| 10:50 AM | $41.97 | Down $ -0.01 | $42.01 | $41.95 | 8,400 |
| 10:49 AM | $41.98 | Up $0.00 | $42.00 | $41.98 | 4,300 |
| 10:48 AM | $41.98 | Up $0.03 | $41.99 | $41.94 | 3,900 |
| 10:47 AM | $41.95 | Up $0.01 | $41.97 | $41.86 | 5,900 |
| 10:46 AM | $41.94 | Up $0.04 | $42.00 | $41.92 | 10,100 |
| 10:45 AM | $41.90 | Up $0.10 | $41.90 | $41.82 | 7,000 |
| 10:44 AM | $41.80 | Down $ -0.07 | $41.93 | $41.79 | 6,800 |
| 10:43 AM | $41.87 | Down $ -0.04 | $41.94 | $41.80 | 5,200 |
| 10:42 AM | $41.91 | Down $ -0.13 | $42.02 | $41.91 | 16,400 |
| 10:41 AM | $42.04 | Down $ -0.03 | $42.07 | $42.02 | 4,300 |
| 10:40 AM | $42.07 | Down $ -0.04 | $42.14 | $42.07 | 5,500 |
| 10:39 AM | $42.11 | Up $0.16 | $42.11 | $41.97 | 11,200 |
| 10:38 AM | $41.95 | Up $0.16 | $41.96 | $41.80 | 6,100 |
| 10:37 AM | $41.79 | Down $ -0.17 | $41.98 | $41.79 | 68,500 |
| 10:36 AM | $41.96 | Up $0.00 | $42.00 | $41.92 | 5,000 |
| 10:35 AM | $41.96 | Down $ -0.03 | $42.03 | $41.95 | 11,700 |
| 10:34 AM | $41.99 | Down $ -0.08 | $42.08 | $41.94 | 21,900 |
| 10:33 AM | $42.07 | Down $ -0.32 | $42.40 | $42.07 | 20,500 |
| 10:32 AM | $42.39 | Down $ -0.08 | $42.58 | $42.39 | 7,600 |
| 10:31 AM | $42.47 | Up $0.10 | $42.47 | $42.32 | 13,500 |
| 10:30 AM | $42.37 | Down $ -0.09 | $42.49 | $42.36 | 6,700 |
| 10:29 AM | $42.46 | Up $0.19 | $42.46 | $42.29 | 16,900 |
| 10:28 AM | $42.27 | Down $ -0.06 | $42.37 | $42.25 | 9,200 |
| 10:27 AM | $42.33 | Up $0.12 | $42.34 | $42.23 | 12,400 |
| 10:26 AM | $42.21 | Up $0.13 | $42.30 | $42.07 | 38,600 |
| 10:25 AM | $42.08 | Up $0.03 | $42.14 | $41.99 | 23,700 |
| 10:24 AM | $42.05 | Up $0.05 | $42.06 | $42.00 | 6,800 |
| 10:23 AM | $42.00 | Up $0.08 | $42.00 | $41.89 | 21,700 |
| 10:22 AM | $41.93 | Down $ -0.07 | $42.03 | $41.91 | 18,700 |
| 10:21 AM | $41.99 | Up $0.01 | $42.00 | $41.99 | 4,800 |
| 10:20 AM | $41.98 | Up $0.04 | $41.98 | $41.92 | 3,200 |
| 10:19 AM | $41.94 | Up $0.01 | $42.00 | $41.94 | 3,200 |
| 10:18 AM | $41.93 | Down $ -0.04 | $42.01 | $41.90 | 14,100 |
| 10:17 AM | $41.97 | Down $ -0.06 | $42.03 | $41.97 | 3,700 |
| 10:16 AM | $42.03 | Up $0.05 | $42.03 | $41.88 | 10,600 |
| 10:15 AM | $41.98 | Down $ -0.02 | $42.01 | $41.97 | 10,000 |
| 10:14 AM | $42.00 | Down $ -0.23 | $42.20 | $42.00 | 18,100 |
| 10:13 AM | $42.23 | Up $0.03 | $42.25 | $42.15 | 12,800 |
| 10:12 AM | $42.20 | Up $0.07 | $42.24 | $42.14 | 8,100 |
| 10:11 AM | $42.13 | Up $0.14 | $42.13 | $41.96 | 9,200 |
| 10:10 AM | $41.99 | Up $0.05 | $42.02 | $41.94 | 6,300 |
| 10:09 AM | $41.94 | Up $0.07 | $42.05 | $41.79 | 17,600 |
| 10:08 AM | $41.87 | Up $0.20 | $41.87 | $41.63 | 19,800 |
| 10:07 AM | $41.67 | Down $ -0.15 | $41.82 | $41.61 | 10,000 |
| 10:06 AM | $41.82 | Up $0.02 | $41.89 | $41.79 | 5,300 |
| 10:05 AM | $41.80 | Up $0.00 | $41.84 | $41.77 | 5,800 |
| 10:04 AM | $41.80 | Down $ -0.06 | $41.85 | $41.80 | 2,800 |
| 10:03 AM | $41.86 | Up $0.06 | $41.86 | $41.70 | 6,300 |
| 10:02 AM | $41.80 | Down $ -0.02 | $41.99 | $41.79 | 4,200 |
| 10:01 AM | $41.82 | Down $ -0.18 | $42.01 | $41.78 | 11,200 |
| 10:00 AM | $42.00 | Down $ -0.03 | $42.13 | $42.00 | 6,900 |
| 09:59 AM | $42.03 | Up $0.12 | $42.15 | $41.84 | 14,700 |
| 09:58 AM | $41.91 | Up $0.20 | $41.91 | $41.70 | 5,600 |
| 09:57 AM | $41.71 | Up $0.21 | $41.80 | $41.50 | 7,100 |
| 09:56 AM | $41.50 | Down $ -0.03 | $41.69 | $41.50 | 5,300 |
| 09:55 AM | $41.53 | Up $0.06 | $41.71 | $41.50 | 4,300 |
| 09:54 AM | $41.47 | Down $ -0.07 | $41.60 | $41.47 | 11,200 |
| 09:53 AM | $41.54 | Up $0.04 | $41.59 | $41.51 | 2,700 |
| 09:52 AM | $41.50 | Down $ -0.26 | $41.80 | $41.31 | 24,500 |
| 09:51 AM | $41.76 | Up $0.12 | $41.82 | $41.62 | 7,100 |
| 09:50 AM | $41.64 | Up $0.03 | $41.70 | $41.31 | 17,800 |
| 09:49 AM | $41.61 | Down $ -0.32 | $41.99 | $41.60 | 16,500 |
| 09:48 AM | $41.93 | Down $ -0.33 | $42.30 | $41.88 | 14,300 |
| 09:47 AM | $42.26 | Up $0.13 | $42.27 | $42.12 | 6,500 |
| 09:46 AM | $42.13 | Down $ -0.13 | $42.28 | $42.07 | 8,400 |
| 09:45 AM | $42.26 | Up $0.22 | $42.57 | $41.76 | 16,100 |
| 09:44 AM | $42.04 | Down $ -0.21 | $42.47 | $41.91 | 17,300 |
| 09:43 AM | $42.25 | Down $ -0.01 | $42.35 | $42.18 | 3,400 |
| 09:42 AM | $42.26 | Down $ -0.21 | $42.99 | $42.19 | 42,200 |
| 09:41 AM | $42.47 | Up $0.30 | $42.53 | $42.01 | 26,400 |
| 09:40 AM | $42.17 | Up $0.88 | $42.50 | $41.29 | 24,500 |
| 09:39 AM | $41.29 | Down $ -0.41 | $41.70 | $41.12 | 18,700 |
| 09:38 AM | $41.70 | Down $ -0.32 | $42.04 | $41.70 | 20,800 |
| 09:37 AM | $42.02 | Down $ -0.51 | $42.57 | $41.70 | 53,700 |
| 09:36 AM | $42.53 | Down $ -0.16 | $42.71 | $42.50 | 9,000 |
| 09:35 AM | $42.69 | Down $ -0.06 | $43.07 | $42.69 | 16,200 |
| 09:34 AM | $42.75 | Down $ -0.13 | $42.96 | $42.67 | 12,400 |
| 09:33 AM | $42.88 | Down $ -1.27 | $44.03 | $42.88 | 10,200 |
| 09:32 AM | $44.15 | Down $ -0.65 | $44.63 | $44.06 | 57,900 |
| 09:31 AM | $44.80 | Down $ -1.46 | $46.31 | $44.80 | 37,100 |
| 09:30 AM | $46.26 | Down $ -5.14 | $48.56 | $46.25 | 83,200 |
| Previous close | $51.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/06/2026 | $41.92 | $42.35 | $42.59 | $41.04 | 2,955,200 |
| 18/06/2026 | $51.40 | $51.23 | $51.53 | $50.41 | 1,055,200 |
| 17/06/2026 | $52.73 | $55.07 | $55.48 | $52.64 | 935,200 |
| 16/06/2026 | $53.79 | $53.55 | $54.26 | $53.55 | 770,300 |
| 15/06/2026 | $52.56 | $53.19 | $53.21 | $52.17 | 986,000 |
| 12/06/2026 | $49.19 | $48.93 | $49.71 | $48.84 | 645,600 |
| 11/06/2026 | $48.13 | $47.24 | $48.71 | $46.96 | 1,205,100 |
| 10/06/2026 | $45.96 | $46.89 | $47.08 | $45.84 | 1,208,700 |
| 09/06/2026 | $48.78 | $47.90 | $48.84 | $46.96 | 1,347,500 |
| 08/06/2026 | $49.97 | $50.83 | $50.83 | $49.55 | 977,900 |
| 05/06/2026 | $49.48 | $49.63 | $50.37 | $49.35 | 653,600 |
| 04/06/2026 | $53.61 | $53.57 | $53.85 | $53.28 | 508,100 |
| 03/06/2026 | $52.49 | $53.10 | $53.25 | $52.40 | 496,000 |
| 02/06/2026 | $54.72 | $54.65 | $54.77 | $54.18 | 350,000 |
| 01/06/2026 | $54.75 | $54.81 | $55.44 | $54.65 | 491,400 |
| 29/05/2026 | $56.56 | $55.93 | $56.69 | $55.61 | 3,246,400 |
| 28/05/2026 | $54.55 | $54.52 | $55.15 | $54.33 | 484,100 |
| 27/05/2026 | $53.25 | $53.64 | $53.89 | $53.18 | 606,000 |
| 26/05/2026 | $55.53 | $54.98 | $55.71 | $54.86 | 457,000 |
| 25/05/2026 | $55.64 | $55.27 | $55.64 | $55.10 | 170,700 |
| 22/05/2026 | $53.04 | $53.73 | $54.31 | $52.94 | 396,500 |
| 21/05/2026 | $54.13 | $53.60 | $55.13 | $53.57 | 501,200 |
| 20/05/2026 | $54.23 | $54.87 | $54.89 | $53.96 | 596,000 |
| 19/05/2026 | $53.01 | $53.16 | $53.74 | $52.92 | 856,100 |
| 15/05/2026 | $55.32 | $54.60 | $55.87 | $54.45 | 755,500 |
| 14/05/2026 | $59.63 | $59.36 | $60.07 | $59.17 | 316,200 |
| 13/05/2026 | $59.80 | $59.64 | $60.05 | $59.25 | 413,600 |
| 12/05/2026 | $60.97 | $58.57 | $61.26 | $58.49 | 509,900 |
| 11/05/2026 | $60.08 | $60.26 | $60.29 | $59.42 | 559,900 |
| 08/05/2026 | $59.34 | $58.35 | $59.41 | $58.20 | 557,500 |
Graphs are not available, please refer to the detailed table