Find a quote
ALIMENTATION COUCHE-TARD INC
75.82 Up 1.71 (2.26 %)
Delayed : 2025/09/05 14:46:06
- Previous close $74.11
- Opening $74.15
- Today High $76.05
- Today Low $74.15
- Price Bid $75.81
- Price Ask $75.81
- 52 Weeks High $83.73
- 52 Weeks Low $65.95
- Size Bid 3
- Size Ask 4
- Volume 1,541,426
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:46 PM | $75.84 | Up $0.01 | $75.85 | $75.82 | 3,700 |
| 02:45 PM | $75.83 | Down $ -0.05 | $75.87 | $75.82 | 3,300 |
| 02:44 PM | $75.88 | Down $ -0.05 | $75.92 | $75.88 | 1,000 |
| 02:43 PM | $75.93 | Down $ -0.03 | $75.93 | $75.90 | 2,500 |
| 02:42 PM | $75.95 | Up $0.00 | $75.98 | $75.95 | 10,200 |
| 02:41 PM | $75.95 | Up $0.03 | $75.96 | $75.94 | 3,800 |
| 02:40 PM | $75.92 | Up $0.00 | $75.96 | $75.92 | 2,800 |
| 02:39 PM | $75.92 | Up $0.06 | $75.92 | $75.84 | 5,000 |
| 02:38 PM | $75.86 | Down $ -0.01 | $75.87 | $75.85 | 2,800 |
| 02:37 PM | $75.87 | Down $ -0.01 | $75.90 | $75.87 | 4,800 |
| 02:36 PM | $75.88 | Down $ -0.05 | $75.93 | $75.88 | 11,200 |
| 02:35 PM | $75.93 | Down $ -0.01 | $75.94 | $75.93 | 5,800 |
| 02:34 PM | $75.94 | Up $0.01 | $75.94 | $75.90 | 5,800 |
| 02:33 PM | $75.93 | Up $0.00 | $75.93 | $75.93 | 1,800 |
| 02:32 PM | $75.93 | Up $0.03 | $75.94 | $75.90 | 4,100 |
| 02:31 PM | $75.90 | Down $ -0.12 | $76.02 | $75.90 | 7,900 |
| 02:30 PM | $76.02 | Up $0.01 | $76.03 | $76.01 | 4,300 |
| 02:29 PM | $76.01 | Down $ -0.03 | $76.04 | $76.01 | 7,600 |
| 02:28 PM | $76.04 | Up $0.01 | $76.05 | $76.02 | 3,300 |
| 02:27 PM | $76.03 | Down $ -0.02 | $76.05 | $76.03 | 5,800 |
| 02:26 PM | $76.05 | Up $0.04 | $76.05 | $76.01 | 2,300 |
| 02:25 PM | $76.01 | Up $0.04 | $76.03 | $75.98 | 12,400 |
| 02:24 PM | $75.98 | Down $ -0.01 | $75.98 | $75.96 | 2,200 |
| 02:23 PM | $75.98 | Up $0.01 | $75.99 | $75.96 | 5,200 |
| 02:22 PM | $75.97 | Up $0.04 | $75.98 | $75.92 | 11,100 |
| 02:21 PM | $75.93 | Up $0.02 | $75.93 | $75.91 | 2,700 |
| 02:20 PM | $75.91 | Down $ -0.02 | $75.92 | $75.90 | 2,900 |
| 02:19 PM | $75.93 | Up $0.06 | $75.93 | $75.87 | 14,700 |
| 02:18 PM | $75.88 | Up $0.00 | $75.88 | $75.85 | 7,000 |
| 02:17 PM | $75.87 | Up $0.00 | $75.88 | $75.86 | 2,000 |
| 02:16 PM | $75.87 | Up $0.02 | $75.87 | $75.85 | 800 |
| 02:15 PM | $75.85 | Up $0.02 | $75.88 | $75.84 | 4,800 |
| 02:14 PM | $75.83 | Up $0.01 | $75.83 | $75.82 | 900 |
| 02:13 PM | $75.82 | Down $ -0.02 | $75.84 | $75.82 | 1,600 |
| 02:12 PM | $75.84 | Up $0.01 | $75.85 | $75.82 | 2,000 |
| 02:11 PM | $75.83 | Up $0.01 | $75.83 | $75.80 | 1,400 |
| 02:10 PM | $75.82 | Up $0.03 | $75.82 | $75.79 | 2,800 |
| 02:09 PM | $75.79 | Up $0.05 | $75.79 | $75.75 | 2,600 |
| 02:08 PM | $75.74 | Down $ -0.04 | $75.77 | $75.74 | 2,000 |
| 02:07 PM | $75.78 | Up $0.00 | $75.82 | $75.76 | 4,100 |
| 02:06 PM | $75.78 | Down $ -0.03 | $75.81 | $75.78 | 1,500 |
| 02:05 PM | $75.81 | Up $0.01 | $75.82 | $75.80 | 1,200 |
| 02:04 PM | $75.80 | Up $0.01 | $75.81 | $75.79 | 2,800 |
| 02:03 PM | $75.79 | Down $ -0.02 | $75.80 | $75.79 | 1,900 |
| 02:02 PM | $75.81 | Up $0.02 | $75.81 | $75.79 | 500 |
| 02:01 PM | $75.79 | Down $ -0.01 | $75.82 | $75.79 | 2,800 |
| 02:00 PM | $75.80 | Up $0.00 | $75.80 | $75.78 | 1,500 |
| 01:59 PM | $75.80 | Down $ -0.05 | $75.85 | $75.80 | 4,400 |
| 01:58 PM | $75.85 | Up $0.04 | $75.86 | $75.81 | 3,300 |
| 01:57 PM | $75.81 | Up $0.00 | $75.82 | $75.81 | 2,200 |
| 01:56 PM | $75.81 | Up $0.01 | $75.84 | $75.80 | 5,700 |
| 01:55 PM | $75.80 | Up $0.07 | $75.80 | $75.75 | 5,400 |
| 01:54 PM | $75.73 | Down $ -0.01 | $75.74 | $75.73 | 700 |
| 01:53 PM | $75.74 | Up $0.00 | $75.74 | $75.73 | 2,000 |
| 01:52 PM | $75.74 | Up $0.01 | $75.74 | $75.74 | 100 |
| 01:51 PM | $75.73 | Down $ -0.01 | $75.73 | $75.72 | 700 |
| 01:50 PM | $75.74 | Up $0.01 | $75.74 | $75.73 | 800 |
| 01:49 PM | $75.73 | Down $ -0.01 | $75.75 | $75.73 | 2,700 |
| 01:48 PM | $75.74 | Up $0.00 | $75.75 | $75.74 | 900 |
| 01:47 PM | $75.74 | Up $0.04 | $75.75 | $75.71 | 5,600 |
| 01:46 PM | $75.70 | Up $0.02 | $75.71 | $75.69 | 4,100 |
| 01:44 PM | $75.68 | Down $ -0.01 | $75.69 | $75.68 | 200 |
| 01:44 PM | $75.68 | Up $0.00 | $75.69 | $75.68 | 0 |
| 01:43 PM | $75.69 | Up $0.00 | $75.70 | $75.68 | 2,300 |
| 01:42 PM | $75.69 | Down $ -0.02 | $75.73 | $75.69 | 2,300 |
| 01:41 PM | $75.71 | Up $0.00 | $75.71 | $75.69 | 900 |
| 01:40 PM | $75.70 | Up $0.00 | $75.73 | $75.69 | 1,900 |
| 01:39 PM | $75.70 | Down $ -0.01 | $75.72 | $75.70 | 800 |
| 01:38 PM | $75.71 | Down $ -0.04 | $75.73 | $75.71 | 1,400 |
| 01:37 PM | $75.75 | Up $0.02 | $75.75 | $75.73 | 1,200 |
| 01:36 PM | $75.73 | Down $ -0.02 | $75.75 | $75.73 | 1,400 |
| 01:35 PM | $75.75 | Down $ -0.01 | $75.76 | $75.73 | 2,500 |
| 01:34 PM | $75.76 | Down $ -0.02 | $75.79 | $75.76 | 3,100 |
| 01:33 PM | $75.78 | Up $0.04 | $75.78 | $75.75 | 4,100 |
| 01:32 PM | $75.74 | Up $0.01 | $75.76 | $75.74 | 500 |
| 01:31 PM | $75.73 | Up $0.09 | $75.75 | $75.63 | 4,700 |
| 01:30 PM | $75.64 | Down $ -0.02 | $75.64 | $75.64 | 200 |
| 01:29 PM | $75.66 | Up $0.01 | $75.66 | $75.66 | 400 |
| 01:27 PM | $75.65 | Down $ -0.11 | $75.72 | $75.65 | 1,000 |
| 01:27 PM | $75.65 | Up $0.00 | $75.72 | $75.65 | 0 |
| 01:26 PM | $75.76 | Down $ -0.11 | $75.86 | $75.76 | 5,300 |
| 01:25 PM | $75.87 | Up $0.01 | $75.88 | $75.86 | 2,200 |
| 01:24 PM | $75.86 | Up $0.01 | $75.88 | $75.85 | 3,800 |
| 01:23 PM | $75.85 | Up $0.01 | $75.87 | $75.85 | 2,000 |
| 01:22 PM | $75.84 | Up $0.04 | $75.86 | $75.80 | 4,800 |
| 01:21 PM | $75.80 | Up $0.02 | $75.80 | $75.80 | 100 |
| 01:19 PM | $75.78 | Up $0.04 | $75.80 | $75.76 | 2,100 |
| 01:19 PM | $75.78 | Up $0.00 | $75.80 | $75.76 | 0 |
| 01:18 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 200 |
| 01:17 PM | $75.74 | Up $0.03 | $75.75 | $75.71 | 2,800 |
| 01:15 PM | $75.71 | Up $0.02 | $75.71 | $75.67 | 2,700 |
| 01:15 PM | $75.71 | Up $0.00 | $75.71 | $75.67 | 0 |
| 01:14 PM | $75.69 | Down $ -0.02 | $75.71 | $75.69 | 400 |
| 01:13 PM | $75.71 | Up $0.00 | $75.71 | $75.71 | 100 |
| 01:12 PM | $75.70 | Up $0.01 | $75.73 | $75.67 | 7,500 |
| 01:11 PM | $75.69 | Up $0.02 | $75.69 | $75.67 | 400 |
| 01:10 PM | $75.68 | Down $ -0.02 | $75.68 | $75.67 | 1,300 |
| 01:09 PM | $75.69 | Down $ -0.03 | $75.72 | $75.69 | 2,300 |
| 01:08 PM | $75.72 | Down $ -0.02 | $75.75 | $75.72 | 2,000 |
| 01:07 PM | $75.74 | Down $ -0.03 | $75.77 | $75.72 | 900 |
| 01:06 PM | $75.77 | Down $ -0.03 | $75.81 | $75.77 | 6,900 |
| 01:05 PM | $75.79 | Up $0.01 | $75.79 | $75.79 | 1,700 |
| 01:04 PM | $75.78 | Down $ -0.02 | $75.80 | $75.78 | 400 |
| 01:03 PM | $75.80 | Down $ -0.02 | $75.82 | $75.79 | 2,200 |
| 01:02 PM | $75.82 | Down $0.00 | $75.83 | $75.81 | 3,600 |
| 01:01 PM | $75.82 | Down $ -0.03 | $75.85 | $75.82 | 3,400 |
| 01:00 PM | $75.85 | Up $0.02 | $75.85 | $75.83 | 1,400 |
| 12:59 PM | $75.83 | Down $ -0.03 | $75.85 | $75.82 | 1,600 |
| 12:58 PM | $75.86 | Down $ -0.01 | $75.86 | $75.83 | 1,900 |
| 12:57 PM | $75.87 | Down $ -0.01 | $75.89 | $75.87 | 1,800 |
| 12:56 PM | $75.88 | Up $0.04 | $75.88 | $75.84 | 2,700 |
| 12:55 PM | $75.84 | Up $0.00 | $75.84 | $75.83 | 500 |
| 12:53 PM | $75.84 | Up $0.02 | $75.86 | $75.83 | 4,000 |
| 12:53 PM | $75.84 | Up $0.00 | $75.86 | $75.83 | 0 |
| 12:52 PM | $75.82 | Up $0.00 | $75.84 | $75.82 | 300 |
| 12:51 PM | $75.82 | Down $ -0.09 | $75.89 | $75.82 | 1,800 |
| 12:50 PM | $75.91 | Down $ -0.02 | $75.95 | $75.89 | 1,400 |
| 12:49 PM | $75.93 | Down $ -0.02 | $75.96 | $75.93 | 2,600 |
| 12:48 PM | $75.95 | Up $0.02 | $75.96 | $75.93 | 2,400 |
| 12:47 PM | $75.93 | Down $ -0.03 | $75.97 | $75.92 | 3,900 |
| 12:46 PM | $75.97 | Up $0.05 | $75.97 | $75.91 | 2,300 |
| 12:45 PM | $75.92 | Up $0.03 | $75.92 | $75.89 | 3,000 |
| 12:44 PM | $75.89 | Down $ -0.02 | $75.90 | $75.89 | 500 |
| 12:43 PM | $75.91 | Up $0.01 | $75.91 | $75.90 | 300 |
| 12:42 PM | $75.90 | Down $ -0.02 | $75.92 | $75.90 | 2,600 |
| 12:41 PM | $75.92 | Down $ -0.04 | $75.96 | $75.91 | 2,300 |
| 12:40 PM | $75.96 | Up $0.04 | $75.97 | $75.93 | 5,400 |
| 12:39 PM | $75.92 | Down $ -0.07 | $75.99 | $75.91 | 10,600 |
| 12:38 PM | $75.99 | Up $0.00 | $76.00 | $75.99 | 2,200 |
| 12:37 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 4,300 |
| 12:36 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 2,000 |
| 12:35 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 1,900 |
| 12:34 PM | $75.99 | Down $0.00 | $75.99 | $75.98 | 7,200 |
| 12:33 PM | $75.99 | Down $ -0.01 | $76.00 | $75.98 | 3,800 |
| 12:32 PM | $76.00 | Down $ -0.02 | $76.02 | $76.00 | 4,700 |
| 12:31 PM | $76.02 | Up $0.02 | $76.02 | $75.99 | 4,200 |
| 12:30 PM | $76.00 | Up $0.02 | $76.01 | $75.98 | 6,500 |
| 12:29 PM | $75.98 | Up $0.00 | $75.98 | $75.98 | 1,800 |
| 12:28 PM | $75.98 | Up $0.02 | $76.00 | $75.96 | 6,600 |
| 12:26 PM | $75.96 | Up $0.00 | $75.97 | $75.96 | 2,700 |
| 12:26 PM | $75.96 | Up $0.00 | $75.97 | $75.96 | 0 |
| 12:25 PM | $75.96 | Down $ -0.05 | $76.00 | $75.96 | 5,500 |
| 12:24 PM | $76.00 | Up $0.03 | $76.02 | $75.97 | 5,100 |
| 12:23 PM | $75.97 | Up $0.00 | $75.98 | $75.97 | 3,900 |
| 12:22 PM | $75.97 | Down $0.00 | $76.00 | $75.97 | 9,600 |
| 12:21 PM | $75.98 | Down $ -0.03 | $76.00 | $75.98 | 7,500 |
| 12:20 PM | $76.00 | Up $0.09 | $76.01 | $75.92 | 7,600 |
| 12:19 PM | $75.91 | Up $0.03 | $75.91 | $75.88 | 2,700 |
| 12:18 PM | $75.88 | Down $ -0.03 | $75.90 | $75.88 | 2,600 |
| 12:17 PM | $75.91 | Up $0.02 | $75.91 | $75.89 | 5,400 |
| 12:16 PM | $75.89 | Down $ -0.02 | $75.90 | $75.88 | 2,100 |
| 12:15 PM | $75.91 | Up $0.02 | $75.91 | $75.89 | 3,900 |
| 12:14 PM | $75.89 | Down $ -0.01 | $75.90 | $75.89 | 1,300 |
| 12:13 PM | $75.90 | Up $0.03 | $75.90 | $75.85 | 4,500 |
| 12:12 PM | $75.87 | Down $ -0.02 | $75.89 | $75.87 | 700 |
| 12:11 PM | $75.89 | Down $ -0.05 | $75.95 | $75.89 | 6,600 |
| 12:10 PM | $75.94 | Down $ -0.02 | $75.96 | $75.94 | 2,000 |
| 12:09 PM | $75.96 | Up $0.07 | $75.96 | $75.89 | 4,500 |
| 12:08 PM | $75.89 | Down $ -0.03 | $75.91 | $75.88 | 2,900 |
| 12:07 PM | $75.92 | Up $0.01 | $75.94 | $75.91 | 7,100 |
| 12:06 PM | $75.91 | Down $ -0.12 | $76.03 | $75.91 | 6,500 |
| 12:05 PM | $76.03 | Up $0.06 | $76.03 | $75.97 | 8,200 |
| 12:04 PM | $75.97 | Up $0.01 | $75.97 | $75.95 | 4,000 |
| 12:03 PM | $75.96 | Up $0.03 | $75.96 | $75.94 | 1,200 |
| 12:02 PM | $75.93 | Up $0.02 | $75.93 | $75.92 | 900 |
| 12:01 PM | $75.91 | Down $ -0.05 | $75.94 | $75.91 | 4,200 |
| 12:00 PM | $75.96 | Up $0.14 | $75.96 | $75.80 | 4,300 |
| 11:59 AM | $75.82 | Up $0.03 | $75.82 | $75.79 | 900 |
| 11:58 AM | $75.79 | Down $ -0.06 | $75.85 | $75.79 | 8,400 |
| 11:57 AM | $75.85 | Down $ -0.02 | $75.86 | $75.85 | 3,600 |
| 11:56 AM | $75.87 | Down $ -0.02 | $75.89 | $75.85 | 4,800 |
| 11:55 AM | $75.88 | Down $ -0.05 | $75.93 | $75.88 | 4,600 |
| 11:54 AM | $75.93 | Down $ -0.02 | $75.94 | $75.91 | 4,700 |
| 11:53 AM | $75.95 | Up $0.03 | $75.95 | $75.90 | 1,300 |
| 11:52 AM | $75.92 | Up $0.06 | $75.92 | $75.87 | 5,600 |
| 11:51 AM | $75.86 | Up $0.01 | $75.86 | $75.84 | 2,400 |
| 11:50 AM | $75.85 | Down $ -0.03 | $75.87 | $75.82 | 4,100 |
| 11:49 AM | $75.88 | Up $0.06 | $75.88 | $75.83 | 3,800 |
| 11:48 AM | $75.82 | Down $ -0.03 | $75.90 | $75.82 | 5,600 |
| 11:47 AM | $75.85 | Up $0.09 | $75.85 | $75.75 | 7,900 |
| 11:46 AM | $75.76 | Down $0.00 | $75.76 | $75.76 | 200 |
| 11:45 AM | $75.77 | Down $ -0.17 | $75.93 | $75.73 | 6,300 |
| 11:44 AM | $75.93 | Up $0.01 | $75.94 | $75.93 | 700 |
| 11:43 AM | $75.92 | Down $ -0.05 | $75.96 | $75.91 | 5,100 |
| 11:42 AM | $75.97 | Down $ -0.02 | $75.98 | $75.97 | 3,100 |
| 11:41 AM | $75.99 | Down $ -0.04 | $76.02 | $75.96 | 2,700 |
| 11:40 AM | $76.03 | Up $0.05 | $76.03 | $75.99 | 11,000 |
| 11:39 AM | $75.98 | Up $0.02 | $76.01 | $75.98 | 5,900 |
| 11:38 AM | $75.96 | Down $ -0.01 | $75.97 | $75.94 | 5,900 |
| 11:37 AM | $75.97 | Up $0.02 | $75.98 | $75.97 | 3,400 |
| 11:36 AM | $75.95 | Down $ -0.04 | $75.99 | $75.95 | 4,600 |
| 11:35 AM | $75.99 | Up $0.02 | $76.01 | $75.96 | 16,000 |
| 11:34 AM | $75.97 | Up $0.02 | $75.97 | $75.93 | 7,600 |
| 11:33 AM | $75.95 | Up $0.10 | $75.95 | $75.85 | 1,400 |
| 11:32 AM | $75.85 | Up $0.04 | $75.85 | $75.81 | 1,100 |
| 11:31 AM | $75.81 | Down $ -0.04 | $75.84 | $75.79 | 8,300 |
| 11:30 AM | $75.85 | Down $ -0.04 | $75.88 | $75.83 | 4,200 |
| 11:29 AM | $75.89 | Down $ -0.01 | $75.91 | $75.88 | 3,100 |
| 11:28 AM | $75.90 | Up $0.00 | $75.93 | $75.89 | 3,700 |
| 11:27 AM | $75.90 | Up $0.03 | $75.90 | $75.84 | 5,900 |
| 11:26 AM | $75.87 | Down $ -0.04 | $75.91 | $75.80 | 20,100 |
| 11:25 AM | $75.91 | Down $ -0.06 | $75.99 | $75.86 | 9,400 |
| 11:24 AM | $75.97 | Up $0.10 | $75.98 | $75.85 | 9,700 |
| 11:23 AM | $75.87 | Up $0.01 | $75.87 | $75.85 | 3,800 |
| 11:22 AM | $75.86 | Up $0.03 | $75.88 | $75.82 | 3,500 |
| 11:21 AM | $75.83 | Down $ -0.05 | $75.90 | $75.83 | 8,300 |
| 11:20 AM | $75.88 | Up $0.05 | $75.88 | $75.81 | 7,600 |
| 11:19 AM | $75.83 | Up $0.02 | $75.85 | $75.82 | 5,100 |
| 11:18 AM | $75.81 | Down $ -0.02 | $75.83 | $75.79 | 5,200 |
| 11:17 AM | $75.83 | Down $ -0.02 | $75.86 | $75.81 | 6,400 |
| 11:16 AM | $75.85 | Down $ -0.03 | $75.88 | $75.84 | 4,200 |
| 11:15 AM | $75.88 | Down $ -0.04 | $75.94 | $75.83 | 13,100 |
| 11:14 AM | $75.92 | Down $ -0.02 | $75.94 | $75.91 | 3,700 |
| 11:13 AM | $75.94 | Up $0.03 | $75.94 | $75.91 | 1,200 |
| 11:12 AM | $75.91 | Up $0.04 | $75.91 | $75.86 | 4,900 |
| 11:11 AM | $75.87 | Up $0.06 | $75.87 | $75.78 | 8,000 |
| 11:10 AM | $75.81 | Down $ -0.09 | $75.90 | $75.81 | 13,700 |
| 11:09 AM | $75.90 | Up $0.07 | $75.90 | $75.85 | 2,400 |
| 11:08 AM | $75.83 | Down $ -0.01 | $75.88 | $75.83 | 5,700 |
| 11:07 AM | $75.84 | Up $0.00 | $75.88 | $75.84 | 7,200 |
| 11:06 AM | $75.84 | Up $0.02 | $75.84 | $75.78 | 5,000 |
| 11:05 AM | $75.82 | Up $0.05 | $75.82 | $75.77 | 4,000 |
| 11:04 AM | $75.77 | Up $0.02 | $75.80 | $75.76 | 1,800 |
| 11:03 AM | $75.75 | Up $0.00 | $75.82 | $75.75 | 10,300 |
| 11:02 AM | $75.75 | Up $0.10 | $75.75 | $75.65 | 6,900 |
| 11:01 AM | $75.65 | Up $0.06 | $75.65 | $75.58 | 2,400 |
| 11:00 AM | $75.59 | Up $0.06 | $75.59 | $75.53 | 61,800 |
| 10:59 AM | $75.53 | Down $ -0.03 | $75.61 | $75.51 | 9,900 |
| 10:58 AM | $75.56 | Up $0.06 | $75.56 | $75.50 | 4,000 |
| 10:57 AM | $75.50 | Up $0.05 | $75.50 | $75.45 | 3,800 |
| 10:56 AM | $75.45 | Up $0.05 | $75.45 | $75.39 | 4,900 |
| 10:55 AM | $75.40 | Up $0.08 | $75.42 | $75.35 | 1,900 |
| 10:54 AM | $75.32 | Up $0.03 | $75.33 | $75.26 | 5,400 |
| 10:53 AM | $75.29 | Down $ -0.01 | $75.32 | $75.25 | 9,200 |
| 10:52 AM | $75.30 | Up $0.03 | $75.32 | $75.28 | 1,400 |
| 10:51 AM | $75.27 | Up $0.02 | $75.28 | $75.24 | 6,300 |
| 10:50 AM | $75.25 | Down $ -0.06 | $75.32 | $75.25 | 11,700 |
| 10:49 AM | $75.31 | Down $ -0.03 | $75.32 | $75.31 | 900 |
| 10:48 AM | $75.34 | Up $0.09 | $75.34 | $75.26 | 2,500 |
| 10:47 AM | $75.25 | Up $0.06 | $75.25 | $75.19 | 5,700 |
| 10:46 AM | $75.18 | Down $ -0.03 | $75.23 | $75.18 | 5,800 |
| 10:45 AM | $75.21 | Down $ -0.04 | $75.33 | $75.21 | 9,900 |
| 10:44 AM | $75.25 | Up $0.02 | $75.28 | $75.23 | 3,400 |
| 10:43 AM | $75.23 | Up $0.09 | $75.24 | $75.14 | 5,500 |
| 10:42 AM | $75.14 | Up $0.04 | $75.14 | $75.08 | 4,200 |
| 10:41 AM | $75.10 | Down $ -0.07 | $75.16 | $75.10 | 2,700 |
| 10:40 AM | $75.17 | Up $0.12 | $75.18 | $75.09 | 11,400 |
| 10:39 AM | $75.05 | Down $ -0.11 | $75.15 | $75.05 | 4,800 |
| 10:38 AM | $75.16 | Up $0.09 | $75.16 | $75.10 | 3,700 |
| 10:37 AM | $75.07 | Down $ -0.03 | $75.11 | $75.07 | 2,700 |
| 10:36 AM | $75.10 | Down $ -0.04 | $75.17 | $75.10 | 7,000 |
| 10:35 AM | $75.14 | Down $ -0.10 | $75.23 | $75.13 | 5,700 |
| 10:34 AM | $75.24 | Up $0.10 | $75.24 | $75.17 | 8,600 |
| 10:33 AM | $75.14 | Down $ -0.10 | $75.23 | $75.14 | 3,300 |
| 10:32 AM | $75.24 | Up $0.03 | $75.29 | $75.22 | 7,200 |
| 10:31 AM | $75.21 | Down $ -0.10 | $75.30 | $75.21 | 2,800 |
| 10:30 AM | $75.31 | Down $ -0.03 | $75.31 | $75.31 | 300 |
| 10:29 AM | $75.34 | Up $0.06 | $75.37 | $75.31 | 1,700 |
| 10:28 AM | $75.28 | Down $ -0.19 | $75.42 | $75.28 | 5,100 |
| 10:27 AM | $75.47 | Down $ -0.02 | $75.52 | $75.45 | 10,000 |
| 10:26 AM | $75.49 | Up $0.04 | $75.49 | $75.41 | 1,500 |
| 10:25 AM | $75.45 | Up $0.09 | $75.45 | $75.37 | 4,900 |
| 10:24 AM | $75.36 | Up $0.03 | $75.40 | $75.34 | 1,600 |
| 10:23 AM | $75.33 | Up $0.02 | $75.33 | $75.26 | 7,500 |
| 10:22 AM | $75.31 | Up $0.03 | $75.33 | $75.28 | 1,900 |
| 10:21 AM | $75.28 | Down $ -0.16 | $75.40 | $75.28 | 3,300 |
| 10:20 AM | $75.44 | Down $ -0.03 | $75.45 | $75.44 | 300 |
| 10:19 AM | $75.47 | Up $0.06 | $75.49 | $75.41 | 5,800 |
| 10:18 AM | $75.41 | Down $ -0.02 | $75.49 | $75.40 | 4,700 |
| 10:17 AM | $75.43 | Down $ -0.10 | $75.52 | $75.43 | 6,300 |
| 10:16 AM | $75.53 | Down $ -0.11 | $75.67 | $75.49 | 2,800 |
| 10:15 AM | $75.64 | Up $0.14 | $75.64 | $75.50 | 10,600 |
| 10:14 AM | $75.50 | Down $ -0.05 | $75.57 | $75.49 | 3,600 |
| 10:13 AM | $75.55 | Up $0.08 | $75.57 | $75.48 | 7,000 |
| 10:12 AM | $75.47 | Down $ -0.06 | $75.57 | $75.47 | 7,600 |
| 10:11 AM | $75.53 | Down $ -0.14 | $75.64 | $75.53 | 2,100 |
| 10:10 AM | $75.67 | Down $ -0.05 | $75.72 | $75.67 | 8,600 |
| 10:09 AM | $75.73 | Up $0.05 | $75.74 | $75.64 | 10,900 |
| 10:08 AM | $75.67 | Up $0.03 | $75.67 | $75.61 | 6,200 |
| 10:07 AM | $75.64 | Up $0.01 | $75.66 | $75.62 | 8,600 |
| 10:06 AM | $75.63 | Up $0.08 | $75.65 | $75.54 | 8,700 |
| 10:05 AM | $75.55 | Up $0.12 | $75.55 | $75.44 | 10,200 |
| 10:04 AM | $75.43 | Down $ -0.05 | $75.52 | $75.43 | 8,300 |
| 10:03 AM | $75.48 | Down $ -0.02 | $75.52 | $75.45 | 6,800 |
| 10:02 AM | $75.50 | Up $0.06 | $75.50 | $75.40 | 7,300 |
| 10:01 AM | $75.43 | Down $ -0.05 | $75.48 | $75.38 | 2,600 |
| 10:00 AM | $75.48 | Up $0.04 | $75.51 | $75.42 | 13,700 |
| 09:59 AM | $75.44 | Up $0.09 | $75.44 | $75.35 | 11,600 |
| 09:58 AM | $75.35 | Up $0.08 | $75.36 | $75.28 | 7,000 |
| 09:57 AM | $75.27 | Down $ -0.23 | $75.53 | $75.27 | 10,000 |
| 09:56 AM | $75.50 | Down $ -0.10 | $75.60 | $75.50 | 4,400 |
| 09:55 AM | $75.60 | Down $ -0.09 | $75.66 | $75.55 | 8,600 |
| 09:54 AM | $75.69 | Up $0.14 | $75.71 | $75.51 | 9,700 |
| 09:53 AM | $75.55 | Up $0.15 | $75.63 | $75.44 | 21,200 |
| 09:52 AM | $75.40 | Down $ -0.06 | $75.50 | $75.37 | 9,600 |
| 09:51 AM | $75.46 | Down $ -0.08 | $75.57 | $75.46 | 9,500 |
| 09:50 AM | $75.54 | Up $0.03 | $75.58 | $75.46 | 21,100 |
| 09:49 AM | $75.50 | Up $0.19 | $75.50 | $75.35 | 5,600 |
| 09:48 AM | $75.31 | Up $0.04 | $75.31 | $75.25 | 2,600 |
| 09:47 AM | $75.27 | Up $0.07 | $75.27 | $75.19 | 7,500 |
| 09:46 AM | $75.20 | Up $0.07 | $75.20 | $75.12 | 2,100 |
| 09:45 AM | $75.13 | Down $ -0.06 | $75.20 | $75.12 | 1,700 |
| 09:44 AM | $75.19 | Up $0.00 | $75.24 | $75.14 | 4,100 |
| 09:43 AM | $75.19 | Up $0.10 | $75.25 | $75.09 | 17,900 |
| 09:42 AM | $75.09 | Down $ -0.09 | $75.27 | $75.04 | 12,100 |
| 09:41 AM | $75.18 | Up $0.27 | $75.22 | $74.90 | 47,600 |
| 09:40 AM | $74.91 | Up $0.11 | $74.91 | $74.77 | 13,100 |
| 09:39 AM | $74.80 | Down $ -0.02 | $74.81 | $74.76 | 1,100 |
| 09:38 AM | $74.82 | Up $0.03 | $74.82 | $74.77 | 4,100 |
| 09:37 AM | $74.79 | Up $0.14 | $74.79 | $74.63 | 1,900 |
| 09:36 AM | $74.65 | Up $0.14 | $74.70 | $74.54 | 4,600 |
| 09:35 AM | $74.51 | Up $0.11 | $74.51 | $74.41 | 2,500 |
| 09:34 AM | $74.40 | Up $0.02 | $74.41 | $74.37 | 1,100 |
| 09:33 AM | $74.39 | Down $ -0.03 | $74.40 | $74.29 | 900 |
| 09:32 AM | $74.42 | Up $0.20 | $74.42 | $74.33 | 500 |
| 09:31 AM | $74.22 | Down $ -0.22 | $74.47 | $74.22 | 1,400 |
| 09:30 AM | $74.44 | Up $0.33 | $74.79 | $74.15 | 17,600 |
| Previous close | $74.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/09/2025 | $75.97 | $75.80 | $76.05 | $75.63 | 585,900 |
| 04/09/2025 | $74.11 | $74.45 | $74.55 | $74.01 | 1,062,300 |
| 03/09/2025 | $73.58 | $74.23 | $74.23 | $73.25 | 1,311,900 |
| 02/09/2025 | $69.24 | $68.96 | $69.57 | $68.80 | 990,000 |
| 29/08/2025 | $69.61 | $69.64 | $69.85 | $69.56 | 860,300 |
| 28/08/2025 | $68.82 | $68.61 | $69.03 | $68.55 | 804,900 |
| 27/08/2025 | $69.80 | $69.40 | $69.90 | $69.25 | 1,152,200 |
| 26/08/2025 | $68.84 | $69.58 | $69.68 | $68.47 | 2,140,400 |
| 25/08/2025 | $69.60 | $69.26 | $70.00 | $69.26 | 623,900 |
| 22/08/2025 | $69.70 | $70.59 | $70.63 | $69.70 | 889,300 |
| 21/08/2025 | $70.31 | $70.04 | $70.52 | $69.93 | 670,400 |
| 20/08/2025 | $70.23 | $70.30 | $70.55 | $70.20 | 562,100 |
| 19/08/2025 | $70.33 | $70.20 | $70.52 | $70.20 | 668,500 |
| 18/08/2025 | $70.70 | $70.55 | $70.75 | $70.23 | 760,200 |
| 15/08/2025 | $70.02 | $69.89 | $70.10 | $69.82 | 787,700 |
| 14/08/2025 | $69.29 | $69.21 | $69.51 | $69.03 | 664,800 |
| 13/08/2025 | $70.09 | $70.18 | $70.43 | $70.07 | 825,000 |
| 12/08/2025 | $69.66 | $69.26 | $69.78 | $69.20 | 833,700 |
| 11/08/2025 | $69.94 | $70.38 | $70.39 | $69.93 | 1,056,000 |
| 08/08/2025 | $69.99 | $70.62 | $70.63 | $69.95 | 422,600 |
| 07/08/2025 | $70.26 | $70.20 | $70.47 | $69.89 | 685,900 |
| 06/08/2025 | $70.79 | $70.79 | $71.15 | $70.68 | 1,015,800 |
| 05/08/2025 | $71.03 | $71.26 | $71.47 | $70.97 | 1,872,800 |
| 01/08/2025 | $70.18 | $70.76 | $70.78 | $70.03 | 810,000 |
| 31/07/2025 | $72.00 | $73.29 | $73.32 | $71.81 | 1,345,800 |
| 30/07/2025 | $73.13 | $72.03 | $73.28 | $71.93 | 1,299,400 |
| 29/07/2025 | $72.68 | $73.00 | $73.01 | $72.63 | 1,342,600 |
| 28/07/2025 | $73.49 | $73.76 | $73.78 | $73.17 | 894,900 |
| 25/07/2025 | $74.33 | $74.60 | $74.88 | $74.25 | 905,500 |
| 24/07/2025 | $74.88 | $75.48 | $75.83 | $74.68 | 1,290,400 |
Graphs are not available, please refer to the detailed table