Find a quote
ALIMENTATION COUCHE-TARD INC
78.68 Down -0.68 (-0.86 %)
Delayed : 2026/04/08 04:15:40
- Previous close $79.36
- Opening $79.01
- Today High $79.01
- Today Low $77.63
- Price Bid $77.90
- Price Ask $77.90
- 52 Weeks High $85.59
- 52 Weeks Low $66.93
- Size Bid 1
- Size Ask 3
- Volume 834,270
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $78.68 | Down $ -0.01 | $78.68 | $78.68 | 284,300 |
| 03:59 PM | $78.69 | Up $0.08 | $78.69 | $78.59 | 21,000 |
| 03:58 PM | $78.61 | Up $0.02 | $78.66 | $78.60 | 22,000 |
| 03:57 PM | $78.59 | Down $ -0.05 | $78.66 | $78.59 | 6,400 |
| 03:56 PM | $78.64 | Down $ -0.02 | $78.70 | $78.59 | 10,700 |
| 03:55 PM | $78.66 | Up $0.06 | $78.69 | $78.61 | 4,900 |
| 03:54 PM | $78.60 | Down $ -0.04 | $78.63 | $78.56 | 9,100 |
| 03:53 PM | $78.64 | Up $0.04 | $78.64 | $78.61 | 1,500 |
| 03:52 PM | $78.60 | Down $ -0.02 | $78.65 | $78.60 | 2,400 |
| 03:51 PM | $78.62 | Up $0.00 | $78.62 | $78.56 | 5,600 |
| 03:50 PM | $78.62 | Up $0.16 | $78.67 | $78.47 | 8,800 |
| 03:49 PM | $78.47 | Down $ -0.06 | $78.51 | $78.45 | 2,500 |
| 03:48 PM | $78.53 | Up $0.04 | $78.57 | $78.50 | 3,400 |
| 03:47 PM | $78.49 | Down $ -0.02 | $78.55 | $78.48 | 2,100 |
| 03:46 PM | $78.51 | Up $0.00 | $78.56 | $78.46 | 2,800 |
| 03:45 PM | $78.51 | Up $0.10 | $78.55 | $78.39 | 7,300 |
| 03:44 PM | $78.41 | Up $0.06 | $78.51 | $78.36 | 5,200 |
| 03:43 PM | $78.35 | Down $ -0.06 | $78.39 | $78.35 | 1,600 |
| 03:42 PM | $78.41 | Down $ -0.01 | $78.41 | $78.41 | 200 |
| 03:41 PM | $78.42 | Up $0.05 | $78.42 | $78.37 | 1,600 |
| 03:40 PM | $78.37 | Up $0.01 | $78.39 | $78.34 | 3,400 |
| 03:39 PM | $78.36 | Down $ -0.04 | $78.40 | $78.36 | 800 |
| 03:38 PM | $78.40 | Down $ -0.04 | $78.42 | $78.40 | 900 |
| 03:37 PM | $78.44 | Down $ -0.01 | $78.47 | $78.44 | 1,800 |
| 03:36 PM | $78.45 | Up $0.00 | $78.45 | $78.45 | 200 |
| 03:35 PM | $78.45 | Down $ -0.04 | $78.49 | $78.45 | 1,200 |
| 03:34 PM | $78.49 | Down $ -0.03 | $78.49 | $78.49 | 200 |
| 03:33 PM | $78.52 | Down $ -0.05 | $78.56 | $78.51 | 1,500 |
| 03:32 PM | $78.57 | Down $ -0.01 | $78.59 | $78.57 | 600 |
| 03:31 PM | $78.58 | Down $ -0.03 | $78.59 | $78.58 | 800 |
| 03:30 PM | $78.61 | Down $ -0.03 | $78.65 | $78.59 | 1,600 |
| 03:29 PM | $78.64 | Up $0.04 | $78.65 | $78.64 | 300 |
| 03:28 PM | $78.60 | Up $0.05 | $78.60 | $78.56 | 1,200 |
| 03:27 PM | $78.55 | Up $0.03 | $78.55 | $78.52 | 700 |
| 03:26 PM | $78.52 | Down $ -0.03 | $78.55 | $78.50 | 2,700 |
| 03:25 PM | $78.55 | Up $0.02 | $78.56 | $78.52 | 1,400 |
| 03:24 PM | $78.53 | Up $0.02 | $78.53 | $78.51 | 900 |
| 03:23 PM | $78.51 | Down $ -0.02 | $78.51 | $78.51 | 100 |
| 03:22 PM | $78.53 | Up $0.03 | $78.53 | $78.48 | 900 |
| 03:21 PM | $78.51 | Up $0.02 | $78.53 | $78.49 | 1,600 |
| 03:20 PM | $78.48 | Down $ -0.07 | $78.57 | $78.48 | 1,600 |
| 03:19 PM | $78.55 | Up $0.11 | $78.55 | $78.46 | 2,800 |
| 03:18 PM | $78.44 | Up $0.22 | $78.44 | $78.21 | 4,100 |
| 03:17 PM | $78.22 | Down $ -0.02 | $78.23 | $78.22 | 900 |
| 03:16 PM | $78.24 | Up $0.01 | $78.24 | $78.23 | 300 |
| 03:15 PM | $78.23 | Up $0.02 | $78.23 | $78.22 | 200 |
| 03:14 PM | $78.21 | Down $ -0.01 | $78.25 | $78.20 | 1,800 |
| 03:13 PM | $78.22 | Up $0.02 | $78.22 | $78.20 | 800 |
| 03:12 PM | $78.20 | Down $ -0.03 | $78.20 | $78.19 | 200 |
| 03:11 PM | $78.23 | Up $0.09 | $78.23 | $78.13 | 800 |
| 03:10 PM | $78.14 | Up $0.01 | $78.14 | $78.11 | 900 |
| 03:09 PM | $78.13 | Up $0.00 | $78.13 | $78.13 | 500 |
| 03:08 PM | $78.13 | Up $0.07 | $78.13 | $78.05 | 2,500 |
| 03:07 PM | $78.06 | Down $ -0.04 | $78.11 | $78.06 | 400 |
| 03:06 PM | $78.10 | Down $ -0.01 | $78.10 | $78.06 | 3,700 |
| 03:05 PM | $78.11 | Up $0.03 | $78.11 | $78.09 | 900 |
| 03:04 PM | $78.08 | Up $0.02 | $78.08 | $78.08 | 800 |
| 03:03 PM | $78.06 | Down $ -0.16 | $78.21 | $78.05 | 5,600 |
| 03:02 PM | $78.22 | Up $0.01 | $78.22 | $78.22 | 100 |
| 03:01 PM | $78.21 | Up $0.07 | $78.21 | $78.15 | 2,200 |
| 03:00 PM | $78.14 | Up $0.02 | $78.14 | $78.11 | 800 |
| 02:59 PM | $78.13 | Down $ -0.02 | $78.15 | $78.11 | 1,900 |
| 02:58 PM | $78.15 | Down $ -0.04 | $78.17 | $78.15 | 700 |
| 02:57 PM | $78.18 | Up $0.08 | $78.18 | $78.10 | 1,400 |
| 02:56 PM | $78.10 | Up $0.04 | $78.10 | $78.06 | 2,000 |
| 02:55 PM | $78.06 | Down $ -0.04 | $78.08 | $78.06 | 400 |
| 02:54 PM | $78.10 | Down $ -0.05 | $78.13 | $78.10 | 600 |
| 02:53 PM | $78.15 | Down $ -0.09 | $78.21 | $78.15 | 3,600 |
| 02:52 PM | $78.24 | Down $ -0.01 | $78.24 | $78.22 | 2,100 |
| 02:51 PM | $78.25 | Up $0.01 | $78.25 | $78.25 | 100 |
| 02:50 PM | $78.24 | Up $0.02 | $78.24 | $78.24 | 600 |
| 02:49 PM | $78.22 | Up $0.05 | $78.23 | $78.20 | 2,400 |
| 02:48 PM | $78.17 | Up $0.00 | $78.20 | $78.17 | 2,200 |
| 02:47 PM | $78.17 | Down $0.00 | $78.17 | $78.17 | 100 |
| 02:46 PM | $78.18 | Down $ -0.03 | $78.18 | $78.15 | 400 |
| 02:45 PM | $78.20 | Up $0.04 | $78.20 | $78.16 | 1,100 |
| 02:44 PM | $78.16 | Up $0.02 | $78.16 | $78.16 | 700 |
| 02:43 PM | $78.14 | Down $ -0.02 | $78.16 | $78.14 | 500 |
| 02:42 PM | $78.16 | Up $0.02 | $78.16 | $78.16 | 100 |
| 02:41 PM | $78.14 | Up $0.01 | $78.14 | $78.12 | 1,400 |
| 02:40 PM | $78.13 | Down $ -0.03 | $78.14 | $78.13 | 700 |
| 02:39 PM | $78.16 | Down $ -0.01 | $78.19 | $78.16 | 500 |
| 02:38 PM | $78.17 | Down $ -0.07 | $78.19 | $78.17 | 1,800 |
| 02:37 PM | $78.24 | Up $0.04 | $78.24 | $78.22 | 300 |
| 02:36 PM | $78.20 | Down $ -0.02 | $78.20 | $78.20 | 100 |
| 02:35 PM | $78.22 | Down $ -0.01 | $78.23 | $78.21 | 1,800 |
| 02:34 PM | $78.23 | Down $ -0.03 | $78.26 | $78.23 | 300 |
| 02:33 PM | $78.26 | Up $0.02 | $78.26 | $78.23 | 400 |
| 02:31 PM | $78.24 | Down $ -0.03 | $78.25 | $78.24 | 300 |
| 02:31 PM | $78.24 | Up $0.00 | $78.25 | $78.24 | 0 |
| 02:30 PM | $78.27 | Down $ -0.04 | $78.30 | $78.26 | 1,100 |
| 02:29 PM | $78.31 | Up $0.05 | $78.31 | $78.26 | 1,100 |
| 02:28 PM | $78.26 | Up $0.03 | $78.26 | $78.25 | 600 |
| 02:27 PM | $78.24 | Down $ -0.03 | $78.24 | $78.24 | 100 |
| 02:26 PM | $78.26 | Up $0.00 | $78.26 | $78.23 | 400 |
| 02:25 PM | $78.26 | Up $0.04 | $78.26 | $78.26 | 300 |
| 02:24 PM | $78.23 | Down $ -0.01 | $78.25 | $78.23 | 300 |
| 02:23 PM | $78.23 | Down $ -0.03 | $78.27 | $78.21 | 1,300 |
| 02:22 PM | $78.26 | Up $0.05 | $78.26 | $78.23 | 1,000 |
| 02:21 PM | $78.21 | Down $ -0.06 | $78.24 | $78.21 | 1,500 |
| 02:20 PM | $78.27 | Up $0.02 | $78.27 | $78.25 | 300 |
| 02:19 PM | $78.25 | Down $ -0.04 | $78.30 | $78.25 | 1,300 |
| 02:18 PM | $78.29 | Up $0.00 | $78.29 | $78.27 | 700 |
| 02:17 PM | $78.29 | Up $0.03 | $78.29 | $78.28 | 300 |
| 02:16 PM | $78.26 | Up $0.02 | $78.26 | $78.24 | 900 |
| 02:15 PM | $78.24 | Up $0.02 | $78.24 | $78.23 | 300 |
| 02:14 PM | $78.22 | Down $ -0.02 | $78.24 | $78.22 | 300 |
| 02:12 PM | $78.23 | Up $0.01 | $78.23 | $78.21 | 800 |
| 02:12 PM | $78.23 | Up $0.00 | $78.23 | $78.21 | 0 |
| 02:11 PM | $78.22 | Up $0.04 | $78.22 | $78.19 | 500 |
| 02:10 PM | $78.18 | Up $0.01 | $78.18 | $78.17 | 1,300 |
| 02:09 PM | $78.17 | Up $0.02 | $78.17 | $78.14 | 1,100 |
| 02:08 PM | $78.15 | Down $ -0.01 | $78.15 | $78.14 | 400 |
| 02:07 PM | $78.16 | Up $0.00 | $78.16 | $78.15 | 200 |
| 02:06 PM | $78.16 | Down $ -0.05 | $78.18 | $78.14 | 2,600 |
| 02:05 PM | $78.21 | Up $0.00 | $78.21 | $78.21 | 200 |
| 02:04 PM | $78.20 | Down $ -0.05 | $78.22 | $78.20 | 900 |
| 02:03 PM | $78.25 | Down $ -0.01 | $78.25 | $78.24 | 300 |
| 02:02 PM | $78.26 | Up $0.05 | $78.26 | $78.21 | 400 |
| 02:01 PM | $78.21 | Down $ -0.10 | $78.30 | $78.21 | 2,900 |
| 02:00 PM | $78.31 | Up $0.00 | $78.31 | $78.30 | 400 |
| 01:59 PM | $78.31 | Up $0.01 | $78.31 | $78.29 | 200 |
| 01:58 PM | $78.30 | Up $0.02 | $78.30 | $78.28 | 300 |
| 01:57 PM | $78.28 | Down $ -0.03 | $78.28 | $78.28 | 500 |
| 01:56 PM | $78.31 | Up $0.01 | $78.31 | $78.31 | 100 |
| 01:55 PM | $78.30 | Down $ -0.06 | $78.35 | $78.30 | 900 |
| 01:54 PM | $78.36 | Down $ -0.01 | $78.38 | $78.36 | 600 |
| 01:52 PM | $78.37 | Up $0.00 | $78.40 | $78.37 | 2,000 |
| 01:52 PM | $78.37 | Up $0.00 | $78.40 | $78.37 | 0 |
| 01:51 PM | $78.37 | Up $0.00 | $78.39 | $78.37 | 300 |
| 01:50 PM | $78.37 | Down $ -0.02 | $78.37 | $78.37 | 100 |
| 01:49 PM | $78.39 | Up $0.02 | $78.39 | $78.37 | 700 |
| 01:48 PM | $78.37 | Up $0.01 | $78.39 | $78.36 | 600 |
| 01:47 PM | $78.36 | Down $ -0.03 | $78.39 | $78.36 | 1,300 |
| 01:45 PM | $78.39 | Down $ -0.08 | $78.43 | $78.39 | 1,700 |
| 01:45 PM | $78.39 | Up $0.00 | $78.43 | $78.39 | 0 |
| 01:43 PM | $78.47 | Down $ -0.01 | $78.47 | $78.43 | 1,100 |
| 01:43 PM | $78.47 | Up $0.00 | $78.47 | $78.43 | 0 |
| 01:42 PM | $78.48 | Up $0.02 | $78.48 | $78.48 | 300 |
| 01:40 PM | $78.46 | Down $ -0.05 | $78.46 | $78.45 | 1,000 |
| 01:40 PM | $78.46 | Up $0.00 | $78.46 | $78.45 | 0 |
| 01:39 PM | $78.51 | Up $0.02 | $78.51 | $78.50 | 1,100 |
| 01:38 PM | $78.49 | Down $ -0.01 | $78.49 | $78.46 | 600 |
| 01:37 PM | $78.50 | Down $ -0.03 | $78.51 | $78.50 | 300 |
| 01:36 PM | $78.53 | Up $0.03 | $78.53 | $78.50 | 1,100 |
| 01:35 PM | $78.50 | Up $0.07 | $78.50 | $78.44 | 1,700 |
| 01:34 PM | $78.43 | Down $ -0.02 | $78.46 | $78.39 | 3,000 |
| 01:32 PM | $78.45 | Up $0.03 | $78.45 | $78.45 | 200 |
| 01:32 PM | $78.45 | Up $0.00 | $78.45 | $78.45 | 0 |
| 01:31 PM | $78.42 | Down $ -0.03 | $78.47 | $78.41 | 2,800 |
| 01:30 PM | $78.45 | Up $0.00 | $78.45 | $78.43 | 1,100 |
| 01:29 PM | $78.45 | Up $0.03 | $78.45 | $78.44 | 500 |
| 01:28 PM | $78.43 | Down $ -0.02 | $78.44 | $78.42 | 700 |
| 01:27 PM | $78.44 | Up $0.03 | $78.45 | $78.44 | 200 |
| 01:26 PM | $78.41 | Up $0.03 | $78.41 | $78.39 | 800 |
| 01:25 PM | $78.38 | Down $ -0.02 | $78.39 | $78.38 | 600 |
| 01:24 PM | $78.39 | Up $0.01 | $78.39 | $78.37 | 600 |
| 01:22 PM | $78.38 | Up $0.03 | $78.38 | $78.36 | 1,100 |
| 01:22 PM | $78.38 | Up $0.00 | $78.38 | $78.36 | 0 |
| 01:21 PM | $78.35 | Up $0.00 | $78.35 | $78.35 | 400 |
| 01:20 PM | $78.35 | Down $ -0.04 | $78.38 | $78.35 | 800 |
| 01:19 PM | $78.39 | Up $0.03 | $78.39 | $78.39 | 100 |
| 01:18 PM | $78.36 | Up $0.04 | $78.36 | $78.34 | 1,100 |
| 01:17 PM | $78.32 | Down $ -0.02 | $78.32 | $78.32 | 100 |
| 01:16 PM | $78.34 | Up $0.00 | $78.34 | $78.32 | 400 |
| 01:15 PM | $78.34 | Down $ -0.02 | $78.35 | $78.31 | 1,000 |
| 01:14 PM | $78.36 | Up $0.02 | $78.36 | $78.34 | 500 |
| 01:12 PM | $78.35 | Down $ -0.03 | $78.35 | $78.34 | 600 |
| 01:12 PM | $78.35 | Up $0.00 | $78.35 | $78.34 | 0 |
| 01:11 PM | $78.37 | Down $ -0.03 | $78.38 | $78.33 | 1,600 |
| 01:10 PM | $78.40 | Up $0.01 | $78.40 | $78.38 | 600 |
| 01:08 PM | $78.39 | Up $0.01 | $78.39 | $78.38 | 700 |
| 01:08 PM | $78.39 | Up $0.00 | $78.39 | $78.38 | 0 |
| 01:07 PM | $78.38 | Down $ -0.01 | $78.39 | $78.38 | 400 |
| 01:05 PM | $78.39 | Down $ -0.01 | $78.40 | $78.38 | 700 |
| 01:05 PM | $78.39 | Up $0.00 | $78.40 | $78.38 | 0 |
| 01:04 PM | $78.40 | Down $ -0.01 | $78.40 | $78.40 | 300 |
| 01:03 PM | $78.41 | Up $0.03 | $78.41 | $78.40 | 600 |
| 01:02 PM | $78.38 | Up $0.06 | $78.39 | $78.35 | 1,000 |
| 01:01 PM | $78.32 | Down $ -0.08 | $78.37 | $78.32 | 1,600 |
| 01:00 PM | $78.40 | Down $ -0.01 | $78.43 | $78.38 | 1,700 |
| 12:59 PM | $78.41 | Down $ -0.03 | $78.43 | $78.39 | 1,500 |
| 12:58 PM | $78.44 | Up $0.00 | $78.46 | $78.44 | 800 |
| 12:57 PM | $78.44 | Down $ -0.06 | $78.48 | $78.44 | 1,700 |
| 12:56 PM | $78.50 | Up $0.03 | $78.50 | $78.47 | 500 |
| 12:55 PM | $78.47 | Down $ -0.11 | $78.55 | $78.47 | 1,900 |
| 12:54 PM | $78.58 | Up $0.04 | $78.58 | $78.58 | 700 |
| 12:53 PM | $78.54 | Up $0.04 | $78.54 | $78.50 | 1,500 |
| 12:52 PM | $78.50 | Up $0.00 | $78.50 | $78.49 | 800 |
| 12:51 PM | $78.50 | Down $ -0.02 | $78.50 | $78.49 | 1,000 |
| 12:50 PM | $78.52 | Up $0.01 | $78.52 | $78.50 | 300 |
| 12:49 PM | $78.51 | Down $ -0.02 | $78.51 | $78.51 | 200 |
| 12:48 PM | $78.53 | Up $0.05 | $78.53 | $78.51 | 500 |
| 12:47 PM | $78.48 | Down $ -0.05 | $78.53 | $78.48 | 1,200 |
| 12:46 PM | $78.53 | Up $0.01 | $78.53 | $78.53 | 400 |
| 12:45 PM | $78.52 | Up $0.05 | $78.52 | $78.47 | 2,300 |
| 12:43 PM | $78.47 | Down $ -0.03 | $78.48 | $78.45 | 1,600 |
| 12:43 PM | $78.47 | Up $0.00 | $78.48 | $78.45 | 0 |
| 12:42 PM | $78.50 | Down $ -0.01 | $78.50 | $78.47 | 400 |
| 12:41 PM | $78.51 | Up $0.03 | $78.51 | $78.49 | 700 |
| 12:40 PM | $78.48 | Up $0.04 | $78.48 | $78.45 | 800 |
| 12:39 PM | $78.44 | Up $0.00 | $78.44 | $78.44 | 300 |
| 12:38 PM | $78.44 | Up $0.00 | $78.44 | $78.44 | 200 |
| 12:37 PM | $78.44 | Up $0.02 | $78.47 | $78.44 | 1,500 |
| 12:36 PM | $78.42 | Up $0.00 | $78.43 | $78.42 | 200 |
| 12:35 PM | $78.42 | Down $ -0.04 | $78.47 | $78.42 | 2,000 |
| 12:34 PM | $78.46 | Up $0.02 | $78.46 | $78.44 | 4,500 |
| 12:33 PM | $78.44 | Up $0.02 | $78.44 | $78.44 | 100 |
| 12:32 PM | $78.42 | Down $ -0.03 | $78.47 | $78.42 | 400 |
| 12:31 PM | $78.45 | Up $0.01 | $78.46 | $78.43 | 600 |
| 12:30 PM | $78.44 | Up $0.01 | $78.47 | $78.44 | 700 |
| 12:29 PM | $78.43 | Up $0.01 | $78.47 | $78.42 | 700 |
| 12:28 PM | $78.42 | Up $0.05 | $78.42 | $78.38 | 1,900 |
| 12:27 PM | $78.37 | Up $0.02 | $78.37 | $78.35 | 800 |
| 12:26 PM | $78.35 | Up $0.01 | $78.37 | $78.31 | 700 |
| 12:25 PM | $78.34 | Up $0.00 | $78.37 | $78.34 | 1,600 |
| 12:24 PM | $78.34 | Down $ -0.01 | $78.36 | $78.32 | 1,500 |
| 12:23 PM | $78.35 | Up $0.03 | $78.39 | $78.31 | 2,900 |
| 12:22 PM | $78.32 | Up $0.01 | $78.32 | $78.32 | 600 |
| 12:21 PM | $78.31 | Up $0.04 | $78.31 | $78.27 | 1,600 |
| 12:20 PM | $78.27 | Down $ -0.01 | $78.27 | $78.27 | 100 |
| 12:19 PM | $78.28 | Up $0.04 | $78.28 | $78.28 | 100 |
| 12:18 PM | $78.24 | Down $ -0.03 | $78.33 | $78.24 | 2,400 |
| 12:17 PM | $78.27 | Down $ -0.05 | $78.33 | $78.24 | 1,600 |
| 12:16 PM | $78.32 | Down $ -0.05 | $78.35 | $78.32 | 1,600 |
| 12:15 PM | $78.37 | Down $ -0.01 | $78.37 | $78.34 | 700 |
| 12:14 PM | $78.38 | Up $0.01 | $78.38 | $78.38 | 200 |
| 12:13 PM | $78.37 | Up $0.01 | $78.37 | $78.34 | 200 |
| 12:12 PM | $78.36 | Up $0.02 | $78.36 | $78.34 | 600 |
| 12:11 PM | $78.34 | Up $0.00 | $78.34 | $78.33 | 400 |
| 12:10 PM | $78.34 | Up $0.01 | $78.34 | $78.33 | 700 |
| 12:09 PM | $78.33 | Up $0.02 | $78.33 | $78.31 | 400 |
| 12:08 PM | $78.31 | Up $0.02 | $78.31 | $78.27 | 500 |
| 12:07 PM | $78.29 | Down $ -0.08 | $78.34 | $78.29 | 1,600 |
| 12:06 PM | $78.37 | Up $0.09 | $78.37 | $78.33 | 300 |
| 12:03 PM | $78.28 | Down $ -0.01 | $78.31 | $78.28 | 1,500 |
| 12:03 PM | $78.28 | Up $0.00 | $78.31 | $78.28 | 0 |
| 12:03 PM | $78.28 | Up $0.00 | $78.31 | $78.28 | 0 |
| 12:02 PM | $78.29 | Up $0.08 | $78.29 | $78.16 | 1,200 |
| 12:00 PM | $78.21 | Up $0.03 | $78.21 | $78.21 | 300 |
| 12:00 PM | $78.21 | Up $0.00 | $78.21 | $78.21 | 0 |
| 11:59 AM | $78.18 | Down $ -0.06 | $78.18 | $78.16 | 1,100 |
| 11:58 AM | $78.24 | Up $0.00 | $78.24 | $78.24 | 400 |
| 11:57 AM | $78.24 | Up $0.07 | $78.24 | $78.21 | 700 |
| 11:56 AM | $78.17 | Down $ -0.08 | $78.20 | $78.17 | 1,000 |
| 11:55 AM | $78.25 | Up $0.07 | $78.26 | $78.20 | 1,000 |
| 11:54 AM | $78.18 | Up $0.06 | $78.18 | $78.15 | 1,100 |
| 11:53 AM | $78.12 | Up $0.03 | $78.12 | $78.09 | 800 |
| 11:52 AM | $78.09 | Up $0.00 | $78.09 | $78.09 | 500 |
| 11:51 AM | $78.09 | Up $0.02 | $78.09 | $78.09 | 100 |
| 11:50 AM | $78.07 | Up $0.01 | $78.07 | $78.07 | 700 |
| 11:49 AM | $78.06 | Up $0.01 | $78.06 | $78.04 | 1,300 |
| 11:48 AM | $78.05 | Up $0.03 | $78.05 | $78.05 | 300 |
| 11:46 AM | $78.02 | Down $ -0.04 | $78.02 | $78.02 | 300 |
| 11:46 AM | $78.02 | Up $0.00 | $78.02 | $78.02 | 0 |
| 11:45 AM | $78.06 | Up $0.05 | $78.06 | $78.01 | 400 |
| 11:44 AM | $78.01 | Down $ -0.12 | $78.11 | $78.01 | 1,400 |
| 11:43 AM | $78.13 | Up $0.06 | $78.13 | $78.09 | 1,500 |
| 11:42 AM | $78.07 | Down $ -0.03 | $78.07 | $78.07 | 100 |
| 11:39 AM | $78.10 | Up $0.03 | $78.10 | $78.10 | 100 |
| 11:39 AM | $78.10 | Up $0.00 | $78.10 | $78.10 | 0 |
| 11:39 AM | $78.10 | Up $0.00 | $78.10 | $78.10 | 0 |
| 11:38 AM | $78.07 | Up $0.08 | $78.07 | $77.96 | 1,600 |
| 11:37 AM | $77.99 | Down $ -0.15 | $78.10 | $77.99 | 3,600 |
| 11:36 AM | $78.14 | Up $0.04 | $78.14 | $78.12 | 200 |
| 11:35 AM | $78.10 | Up $0.08 | $78.10 | $78.06 | 1,200 |
| 11:34 AM | $78.02 | Down $ -0.04 | $78.03 | $78.02 | 1,300 |
| 11:33 AM | $78.06 | Up $0.04 | $78.06 | $78.06 | 100 |
| 11:32 AM | $78.02 | Up $0.04 | $78.02 | $77.98 | 1,500 |
| 11:31 AM | $77.98 | Down $ -0.02 | $77.99 | $77.98 | 1,000 |
| 11:30 AM | $78.01 | Up $0.02 | $78.01 | $78.00 | 400 |
| 11:29 AM | $77.99 | Up $0.02 | $78.00 | $77.99 | 3,600 |
| 11:28 AM | $77.97 | Down $ -0.03 | $77.97 | $77.93 | 1,500 |
| 11:27 AM | $78.00 | Down $ -0.01 | $78.00 | $77.95 | 1,400 |
| 11:26 AM | $78.01 | Up $0.03 | $78.01 | $77.97 | 300 |
| 11:25 AM | $77.98 | Down $ -0.01 | $77.98 | $77.98 | 600 |
| 11:23 AM | $77.99 | Up $0.06 | $77.99 | $77.94 | 1,500 |
| 11:23 AM | $77.99 | Up $0.00 | $77.99 | $77.94 | 0 |
| 11:21 AM | $77.93 | Down $ -0.05 | $78.00 | $77.92 | 1,100 |
| 11:21 AM | $77.93 | Up $0.00 | $78.00 | $77.92 | 0 |
| 11:20 AM | $77.98 | Up $0.01 | $77.98 | $77.94 | 1,200 |
| 11:19 AM | $77.97 | Up $0.03 | $77.97 | $77.93 | 1,000 |
| 11:18 AM | $77.94 | Down $ -0.04 | $77.94 | $77.93 | 400 |
| 11:17 AM | $77.98 | Up $0.06 | $77.98 | $77.97 | 400 |
| 11:16 AM | $77.93 | Up $0.08 | $77.93 | $77.93 | 100 |
| 11:15 AM | $77.85 | Up $0.04 | $77.88 | $77.80 | 2,300 |
| 11:14 AM | $77.81 | Down $ -0.04 | $77.84 | $77.81 | 400 |
| 11:13 AM | $77.85 | Up $0.12 | $77.85 | $77.79 | 1,200 |
| 11:12 AM | $77.73 | Down $ -0.06 | $77.73 | $77.73 | 200 |
| 11:11 AM | $77.79 | Up $0.16 | $77.79 | $77.66 | 2,900 |
| 11:10 AM | $77.63 | Down $ -0.04 | $77.64 | $77.63 | 1,700 |
| 11:09 AM | $77.67 | Up $0.00 | $77.70 | $77.64 | 500 |
| 11:08 AM | $77.67 | Up $0.00 | $77.67 | $77.64 | 200 |
| 11:07 AM | $77.67 | Down $ -0.03 | $77.68 | $77.67 | 200 |
| 11:06 AM | $77.70 | Up $0.02 | $77.70 | $77.68 | 500 |
| 11:05 AM | $77.68 | Down $ -0.10 | $77.71 | $77.68 | 500 |
| 11:04 AM | $77.78 | Up $0.03 | $77.78 | $77.76 | 1,000 |
| 11:03 AM | $77.75 | Up $0.02 | $77.75 | $77.72 | 600 |
| 11:02 AM | $77.73 | Down $ -0.09 | $77.82 | $77.73 | 2,900 |
| 11:01 AM | $77.82 | Down $ -0.04 | $77.82 | $77.80 | 200 |
| 11:00 AM | $77.86 | Down $ -0.02 | $77.87 | $77.80 | 1,100 |
| 10:59 AM | $77.88 | Down $ -0.04 | $77.94 | $77.88 | 1,400 |
| 10:58 AM | $77.92 | Down $ -0.12 | $78.05 | $77.92 | 13,300 |
| 10:57 AM | $78.04 | Down $ -0.03 | $78.04 | $78.03 | 400 |
| 10:56 AM | $78.07 | Down $ -0.01 | $78.07 | $78.05 | 3,400 |
| 10:55 AM | $78.08 | Down $ -0.08 | $78.14 | $78.08 | 2,200 |
| 10:54 AM | $78.16 | Up $0.02 | $78.16 | $78.12 | 400 |
| 10:52 AM | $78.14 | Down $ -0.02 | $78.17 | $78.14 | 800 |
| 10:52 AM | $78.14 | Up $0.00 | $78.17 | $78.14 | 0 |
| 10:51 AM | $78.16 | Up $0.05 | $78.16 | $78.13 | 400 |
| 10:50 AM | $78.11 | Down $ -0.05 | $78.11 | $78.11 | 300 |
| 10:49 AM | $78.16 | Up $0.03 | $78.16 | $78.13 | 600 |
| 10:48 AM | $78.13 | Down $ -0.02 | $78.15 | $78.13 | 300 |
| 10:47 AM | $78.15 | Down $ -0.07 | $78.18 | $78.15 | 1,300 |
| 10:46 AM | $78.22 | Up $0.04 | $78.23 | $78.14 | 2,300 |
| 10:45 AM | $78.18 | Up $0.00 | $78.19 | $78.18 | 900 |
| 10:44 AM | $78.18 | Down $ -0.12 | $78.30 | $78.18 | 4,100 |
| 10:43 AM | $78.30 | Up $0.05 | $78.30 | $78.26 | 900 |
| 10:42 AM | $78.25 | Down $ -0.01 | $78.26 | $78.25 | 900 |
| 10:41 AM | $78.26 | Up $0.07 | $78.27 | $78.20 | 2,700 |
| 10:40 AM | $78.19 | Down $ -0.02 | $78.22 | $78.19 | 800 |
| 10:37 AM | $78.21 | Up $0.01 | $78.26 | $78.21 | 400 |
| 10:37 AM | $78.21 | Up $0.00 | $78.26 | $78.21 | 0 |
| 10:37 AM | $78.21 | Up $0.00 | $78.26 | $78.21 | 0 |
| 10:36 AM | $78.20 | Down $ -0.08 | $78.21 | $78.20 | 600 |
| 10:35 AM | $78.28 | Down $ -0.11 | $78.38 | $78.24 | 2,900 |
| 10:34 AM | $78.40 | Up $0.00 | $78.42 | $78.38 | 600 |
| 10:33 AM | $78.40 | Down $ -0.02 | $78.40 | $78.40 | 100 |
| 10:32 AM | $78.41 | Down $ -0.03 | $78.41 | $78.38 | 200 |
| 10:31 AM | $78.44 | Up $0.01 | $78.48 | $78.42 | 600 |
| 10:30 AM | $78.43 | Down $ -0.14 | $78.53 | $78.43 | 1,500 |
| 10:29 AM | $78.57 | Up $0.02 | $78.57 | $78.57 | 100 |
| 10:28 AM | $78.55 | Down $ -0.08 | $78.67 | $78.55 | 1,900 |
| 10:27 AM | $78.63 | Down $ -0.07 | $78.78 | $78.63 | 2,200 |
| 10:26 AM | $78.70 | Up $0.08 | $78.70 | $78.70 | 100 |
| 10:25 AM | $78.62 | Down $ -0.05 | $78.71 | $78.62 | 900 |
| 10:24 AM | $78.67 | Up $0.00 | $78.67 | $78.66 | 500 |
| 10:23 AM | $78.67 | Up $0.17 | $78.70 | $78.65 | 700 |
| 10:20 AM | $78.50 | Up $0.15 | $78.50 | $78.35 | 2,200 |
| 10:20 AM | $78.50 | Up $0.00 | $78.50 | $78.35 | 0 |
| 10:20 AM | $78.50 | Up $0.00 | $78.50 | $78.35 | 0 |
| 10:19 AM | $78.35 | Down $ -0.08 | $78.35 | $78.35 | 100 |
| 10:18 AM | $78.43 | Up $0.05 | $78.43 | $78.33 | 900 |
| 10:15 AM | $78.38 | Up $0.04 | $78.38 | $78.38 | 200 |
| 10:15 AM | $78.38 | Up $0.00 | $78.38 | $78.38 | 0 |
| 10:15 AM | $78.38 | Up $0.00 | $78.38 | $78.38 | 0 |
| 10:14 AM | $78.34 | Up $0.16 | $78.34 | $78.29 | 1,000 |
| 10:13 AM | $78.18 | Down $0.00 | $78.31 | $78.18 | 14,000 |
| 10:12 AM | $78.19 | Up $0.06 | $78.25 | $78.13 | 6,700 |
| 10:11 AM | $78.13 | Down $ -0.13 | $78.26 | $78.12 | 6,900 |
| 10:10 AM | $78.26 | Down $ -0.05 | $78.40 | $78.26 | 3,000 |
| 10:09 AM | $78.31 | Down $ -0.18 | $78.39 | $78.31 | 800 |
| 10:08 AM | $78.49 | Up $0.02 | $78.52 | $78.39 | 7,400 |
| 10:07 AM | $78.47 | Up $0.01 | $78.47 | $78.36 | 3,700 |
| 10:06 AM | $78.46 | Up $0.12 | $78.46 | $78.35 | 4,200 |
| 10:04 AM | $78.34 | Up $0.08 | $78.34 | $78.30 | 1,700 |
| 10:04 AM | $78.34 | Up $0.00 | $78.34 | $78.30 | 0 |
| 10:03 AM | $78.26 | Down $ -0.07 | $78.33 | $78.26 | 1,200 |
| 10:02 AM | $78.33 | Down $ -0.07 | $78.33 | $78.27 | 3,600 |
| 10:00 AM | $78.40 | Up $0.01 | $78.40 | $78.40 | 200 |
| 10:00 AM | $78.40 | Up $0.00 | $78.40 | $78.40 | 0 |
| 09:59 AM | $78.39 | Up $0.05 | $78.41 | $78.35 | 2,600 |
| 09:58 AM | $78.34 | Up $0.22 | $78.37 | $78.17 | 2,400 |
| 09:57 AM | $78.12 | Up $0.00 | $78.13 | $78.12 | 900 |
| 09:56 AM | $78.12 | Up $0.01 | $78.20 | $78.12 | 1,600 |
| 09:55 AM | $78.11 | Down $ -0.05 | $78.21 | $78.11 | 300 |
| 09:54 AM | $78.16 | Down $ -0.01 | $78.16 | $78.16 | 100 |
| 09:52 AM | $78.17 | Down $ -0.05 | $78.27 | $78.10 | 2,400 |
| 09:52 AM | $78.17 | Up $0.00 | $78.27 | $78.10 | 0 |
| 09:51 AM | $78.22 | Up $0.04 | $78.22 | $78.17 | 1,100 |
| 09:50 AM | $78.18 | Up $0.09 | $78.18 | $78.04 | 3,600 |
| 09:49 AM | $78.09 | Down $ -0.07 | $78.10 | $78.09 | 400 |
| 09:48 AM | $78.16 | Down $ -0.01 | $78.24 | $78.16 | 3,000 |
| 09:47 AM | $78.17 | Down $ -0.08 | $78.25 | $78.17 | 600 |
| 09:46 AM | $78.25 | Down $ -0.02 | $78.26 | $78.16 | 2,400 |
| 09:45 AM | $78.27 | Down $ -0.03 | $78.32 | $78.27 | 500 |
| 09:44 AM | $78.30 | Up $0.05 | $78.31 | $78.23 | 1,500 |
| 09:43 AM | $78.25 | Down $ -0.06 | $78.31 | $78.25 | 2,100 |
| 09:42 AM | $78.31 | Down $ -0.07 | $78.31 | $78.31 | 200 |
| 09:41 AM | $78.38 | Up $0.07 | $78.39 | $78.31 | 1,100 |
| 09:40 AM | $78.31 | Down $ -0.30 | $78.57 | $78.31 | 5,600 |
| 09:37 AM | $78.61 | Up $0.02 | $78.61 | $78.61 | 300 |
| 09:37 AM | $78.61 | Up $0.00 | $78.61 | $78.61 | 0 |
| 09:37 AM | $78.61 | Up $0.00 | $78.61 | $78.61 | 0 |
| 09:36 AM | $78.59 | Up $0.09 | $78.59 | $78.47 | 1,000 |
| 09:35 AM | $78.50 | Up $0.20 | $78.50 | $78.42 | 800 |
| 09:34 AM | $78.30 | Down $ -0.37 | $78.30 | $78.26 | 700 |
| 09:33 AM | $78.67 | Down $ -0.09 | $78.76 | $78.67 | 500 |
| 09:32 AM | $78.76 | Down $ -0.24 | $78.76 | $78.76 | 100 |
| 09:30 AM | $79.00 | Down $ -0.36 | $79.01 | $78.89 | 15,100 |
| 09:30 AM | $79.00 | Up $0.00 | $79.01 | $78.89 | 0 |
| Previous close | $79.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/04/2026 | $78.68 | $78.21 | $78.70 | $78.05 | 608,700 |
| 06/04/2026 | $79.36 | $79.43 | $79.55 | $78.87 | 393,500 |
| 02/04/2026 | $78.30 | $78.22 | $78.79 | $78.18 | 596,200 |
| 01/04/2026 | $78.64 | $78.28 | $78.93 | $78.17 | 1,222,800 |
| 31/03/2026 | $78.85 | $78.01 | $79.29 | $78.00 | 1,104,000 |
| 30/03/2026 | $77.47 | $78.54 | $78.55 | $77.24 | 796,800 |
| 27/03/2026 | $77.62 | $77.48 | $77.82 | $77.09 | 527,400 |
| 26/03/2026 | $78.20 | $78.75 | $79.03 | $78.05 | 529,100 |
| 25/03/2026 | $78.62 | $77.98 | $78.95 | $77.64 | 845,500 |
| 24/03/2026 | $77.97 | $78.80 | $78.91 | $77.92 | 767,900 |
| 23/03/2026 | $78.96 | $78.59 | $79.33 | $77.95 | 1,156,200 |
| 20/03/2026 | $76.17 | $77.17 | $77.34 | $75.81 | 2,732,800 |
| 19/03/2026 | $76.53 | $77.22 | $77.51 | $75.95 | 900,700 |
| 18/03/2026 | $78.69 | $78.69 | $80.76 | $78.41 | 1,170,400 |
| 17/03/2026 | $82.96 | $84.12 | $84.15 | $82.95 | 938,500 |
| 16/03/2026 | $84.25 | $83.83 | $84.36 | $83.48 | 871,100 |
| 13/03/2026 | $82.62 | $82.27 | $82.65 | $82.19 | 770,600 |
| 12/03/2026 | $81.60 | $81.46 | $81.61 | $80.74 | 668,600 |
| 11/03/2026 | $80.80 | $81.20 | $81.65 | $80.71 | 1,260,700 |
| 10/03/2026 | $82.30 | $82.14 | $82.61 | $82.02 | 889,800 |
| 09/03/2026 | $80.88 | $79.84 | $81.05 | $79.69 | 1,548,400 |
| 06/03/2026 | $80.76 | $81.81 | $81.92 | $79.95 | 1,676,400 |
| 05/03/2026 | $83.59 | $82.50 | $83.81 | $82.37 | 1,369,800 |
| 04/03/2026 | $82.77 | $82.07 | $82.98 | $82.07 | 1,221,300 |
| 03/03/2026 | $81.65 | $80.29 | $81.95 | $80.24 | 1,767,800 |
| 02/03/2026 | $82.26 | $81.98 | $82.55 | $81.52 | 1,176,900 |
| 27/02/2026 | $82.78 | $83.51 | $84.50 | $82.44 | 3,276,400 |
| 26/02/2026 | $82.80 | $82.85 | $83.21 | $82.43 | 914,600 |
| 25/02/2026 | $83.70 | $83.23 | $83.77 | $83.23 | 736,300 |
| 24/02/2026 | $84.36 | $84.72 | $84.78 | $83.84 | 1,119,500 |
Graphs are not available, please refer to the detailed table