Find a quote
ALIMENTATION COUCHE-TARD INC
76.41 Down -0.40 (-0.52 %)
Delayed : 2025/07/23 15:49:14
- Previous close $76.81
- Opening $76.85
- Today High $77.68
- Today Low $76.11
- Price Bid $76.41
- Price Ask $76.41
- 52 Weeks High $85.53
- 52 Weeks Low $65.95
- Size Bid 19
- Size Ask 18
- Volume 1,221,677
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:49 PM | $76.43 | Up $0.02 | $76.44 | $76.41 | 4,900 |
| 03:48 PM | $76.42 | Down $ -0.02 | $76.43 | $76.42 | 3,400 |
| 03:47 PM | $76.43 | Up $0.04 | $76.43 | $76.40 | 5,100 |
| 03:46 PM | $76.39 | Up $0.04 | $76.39 | $76.35 | 2,600 |
| 03:45 PM | $76.35 | Up $0.04 | $76.35 | $76.30 | 5,700 |
| 03:44 PM | $76.31 | Up $0.02 | $76.32 | $76.27 | 9,800 |
| 03:43 PM | $76.29 | Up $0.02 | $76.31 | $76.27 | 10,300 |
| 03:42 PM | $76.27 | Up $0.00 | $76.29 | $76.27 | 2,300 |
| 03:41 PM | $76.27 | Up $0.02 | $76.27 | $76.25 | 4,000 |
| 03:40 PM | $76.25 | Down $ -0.02 | $76.26 | $76.25 | 1,200 |
| 03:39 PM | $76.27 | Down $ -0.02 | $76.29 | $76.25 | 4,900 |
| 03:38 PM | $76.29 | Up $0.04 | $76.31 | $76.24 | 6,400 |
| 03:37 PM | $76.25 | Up $0.00 | $76.26 | $76.21 | 9,600 |
| 03:36 PM | $76.25 | Down $ -0.01 | $76.26 | $76.22 | 6,300 |
| 03:35 PM | $76.26 | Up $0.03 | $76.30 | $76.22 | 39,900 |
| 03:34 PM | $76.23 | Down $ -0.05 | $76.29 | $76.22 | 11,000 |
| 03:33 PM | $76.28 | Up $0.00 | $76.30 | $76.28 | 1,100 |
| 03:32 PM | $76.28 | Down $ -0.05 | $76.34 | $76.28 | 3,500 |
| 03:31 PM | $76.34 | Up $0.00 | $76.34 | $76.32 | 1,300 |
| 03:30 PM | $76.33 | Down $ -0.04 | $76.38 | $76.33 | 3,500 |
| 03:29 PM | $76.37 | Up $0.00 | $76.39 | $76.37 | 3,400 |
| 03:28 PM | $76.37 | Up $0.01 | $76.37 | $76.37 | 800 |
| 03:27 PM | $76.36 | Down $ -0.06 | $76.42 | $76.36 | 5,500 |
| 03:26 PM | $76.42 | Up $0.02 | $76.44 | $76.39 | 2,900 |
| 03:25 PM | $76.40 | Up $0.03 | $76.40 | $76.36 | 2,600 |
| 03:24 PM | $76.37 | Up $0.02 | $76.37 | $76.36 | 1,900 |
| 03:23 PM | $76.35 | Down $ -0.01 | $76.38 | $76.35 | 4,400 |
| 03:22 PM | $76.36 | Down $ -0.04 | $76.46 | $76.35 | 10,400 |
| 03:21 PM | $76.40 | Up $0.04 | $76.40 | $76.36 | 4,000 |
| 03:20 PM | $76.36 | Down $ -0.07 | $76.43 | $76.34 | 7,000 |
| 03:19 PM | $76.43 | Up $0.01 | $76.45 | $76.42 | 2,900 |
| 03:18 PM | $76.42 | Up $0.01 | $76.43 | $76.38 | 6,500 |
| 03:17 PM | $76.41 | Up $0.03 | $76.41 | $76.39 | 2,000 |
| 03:16 PM | $76.38 | Up $0.00 | $76.39 | $76.37 | 3,600 |
| 03:15 PM | $76.38 | Down $ -0.03 | $76.40 | $76.37 | 4,800 |
| 03:14 PM | $76.41 | Down $ -0.08 | $76.48 | $76.41 | 3,300 |
| 03:13 PM | $76.49 | Up $0.01 | $76.49 | $76.47 | 1,500 |
| 03:12 PM | $76.48 | Down $ -0.04 | $76.52 | $76.48 | 3,800 |
| 03:11 PM | $76.52 | Down $ -0.01 | $76.54 | $76.52 | 2,800 |
| 03:10 PM | $76.53 | Up $0.03 | $76.53 | $76.50 | 5,400 |
| 03:09 PM | $76.50 | Up $0.03 | $76.50 | $76.48 | 2,100 |
| 03:08 PM | $76.47 | Down $ -0.01 | $76.48 | $76.46 | 2,400 |
| 03:07 PM | $76.48 | Down $ -0.01 | $76.51 | $76.47 | 4,800 |
| 03:06 PM | $76.49 | Up $0.01 | $76.50 | $76.49 | 1,800 |
| 03:05 PM | $76.48 | Up $0.00 | $76.48 | $76.46 | 5,000 |
| 03:04 PM | $76.48 | Up $0.00 | $76.49 | $76.47 | 3,300 |
| 03:03 PM | $76.48 | Up $0.01 | $76.48 | $76.45 | 2,500 |
| 03:02 PM | $76.47 | Down $ -0.01 | $76.47 | $76.43 | 3,600 |
| 03:01 PM | $76.48 | Up $0.04 | $76.49 | $76.45 | 5,000 |
| 03:00 PM | $76.44 | Up $0.01 | $76.46 | $76.43 | 3,100 |
| 02:59 PM | $76.43 | Up $0.04 | $76.43 | $76.40 | 2,000 |
| 02:58 PM | $76.39 | Down $ -0.01 | $76.42 | $76.39 | 4,800 |
| 02:57 PM | $76.40 | Up $0.01 | $76.40 | $76.38 | 3,900 |
| 02:56 PM | $76.39 | Up $0.02 | $76.39 | $76.38 | 1,100 |
| 02:55 PM | $76.37 | Up $0.02 | $76.38 | $76.35 | 2,000 |
| 02:54 PM | $76.35 | Down $ -0.03 | $76.40 | $76.35 | 6,300 |
| 02:53 PM | $76.38 | Down $ -0.04 | $76.42 | $76.38 | 2,000 |
| 02:52 PM | $76.42 | Down $ -0.01 | $76.42 | $76.42 | 600 |
| 02:51 PM | $76.43 | Down $ -0.02 | $76.44 | $76.43 | 2,700 |
| 02:50 PM | $76.45 | Down $ -0.02 | $76.47 | $76.43 | 2,200 |
| 02:49 PM | $76.47 | Up $0.05 | $76.47 | $76.41 | 4,000 |
| 02:48 PM | $76.42 | Up $0.03 | $76.42 | $76.37 | 2,900 |
| 02:47 PM | $76.39 | Up $0.03 | $76.39 | $76.37 | 1,900 |
| 02:46 PM | $76.36 | Down $ -0.04 | $76.42 | $76.36 | 3,500 |
| 02:45 PM | $76.40 | Up $0.09 | $76.40 | $76.31 | 5,800 |
| 02:44 PM | $76.31 | Up $0.00 | $76.33 | $76.31 | 3,600 |
| 02:43 PM | $76.31 | Up $0.01 | $76.31 | $76.31 | 100 |
| 02:42 PM | $76.30 | Up $0.02 | $76.30 | $76.30 | 100 |
| 02:41 PM | $76.28 | Down $ -0.04 | $76.34 | $76.28 | 3,400 |
| 02:40 PM | $76.32 | Down $ -0.01 | $76.37 | $76.32 | 5,200 |
| 02:39 PM | $76.33 | Up $0.03 | $76.33 | $76.29 | 1,800 |
| 02:38 PM | $76.30 | Up $0.03 | $76.30 | $76.24 | 8,500 |
| 02:37 PM | $76.27 | Up $0.14 | $76.28 | $76.11 | 8,500 |
| 02:36 PM | $76.13 | Down $ -0.04 | $76.16 | $76.13 | 8,800 |
| 02:35 PM | $76.17 | Down $ -0.08 | $76.25 | $76.17 | 6,500 |
| 02:34 PM | $76.25 | Down $ -0.04 | $76.29 | $76.25 | 5,300 |
| 02:33 PM | $76.29 | Down $ -0.02 | $76.31 | $76.29 | 1,700 |
| 02:32 PM | $76.31 | Down $ -0.08 | $76.39 | $76.29 | 5,000 |
| 02:31 PM | $76.39 | Up $0.01 | $76.41 | $76.38 | 2,400 |
| 02:30 PM | $76.38 | Down $ -0.01 | $76.40 | $76.38 | 3,400 |
| 02:29 PM | $76.39 | Down $ -0.01 | $76.40 | $76.39 | 800 |
| 02:28 PM | $76.40 | Up $0.03 | $76.41 | $76.36 | 5,000 |
| 02:27 PM | $76.37 | Up $0.01 | $76.38 | $76.37 | 600 |
| 02:26 PM | $76.36 | Down $ -0.03 | $76.38 | $76.36 | 1,000 |
| 02:25 PM | $76.39 | Down $ -0.03 | $76.43 | $76.38 | 3,200 |
| 02:24 PM | $76.42 | Up $0.01 | $76.43 | $76.42 | 2,000 |
| 02:23 PM | $76.41 | Up $0.00 | $76.43 | $76.41 | 2,000 |
| 02:22 PM | $76.41 | Up $0.01 | $76.44 | $76.41 | 1,600 |
| 02:21 PM | $76.40 | Up $0.01 | $76.40 | $76.40 | 1,600 |
| 02:20 PM | $76.39 | Up $0.04 | $76.40 | $76.35 | 5,400 |
| 02:19 PM | $76.35 | Down $ -0.02 | $76.37 | $76.35 | 3,900 |
| 02:18 PM | $76.37 | Down $ -0.08 | $76.43 | $76.37 | 3,600 |
| 02:17 PM | $76.45 | Down $ -0.04 | $76.47 | $76.45 | 3,200 |
| 02:16 PM | $76.49 | Up $0.00 | $76.51 | $76.47 | 6,900 |
| 02:15 PM | $76.49 | Up $0.01 | $76.50 | $76.49 | 300 |
| 02:14 PM | $76.48 | Down $ -0.06 | $76.52 | $76.48 | 2,900 |
| 02:13 PM | $76.54 | Down $ -0.01 | $76.56 | $76.53 | 3,100 |
| 02:12 PM | $76.55 | Up $0.00 | $76.56 | $76.55 | 3,500 |
| 02:11 PM | $76.55 | Down $ -0.01 | $76.57 | $76.55 | 2,500 |
| 02:08 PM | $76.56 | Down $ -0.02 | $76.60 | $76.56 | 2,200 |
| 02:08 PM | $76.56 | Up $0.00 | $76.60 | $76.56 | 0 |
| 02:08 PM | $76.56 | Up $0.00 | $76.60 | $76.56 | 0 |
| 02:06 PM | $76.58 | Down $ -0.02 | $76.61 | $76.58 | 1,500 |
| 02:06 PM | $76.58 | Up $0.00 | $76.61 | $76.58 | 0 |
| 02:05 PM | $76.60 | Up $0.03 | $76.60 | $76.57 | 1,700 |
| 02:04 PM | $76.57 | Down $ -0.01 | $76.60 | $76.57 | 1,900 |
| 02:03 PM | $76.58 | Up $0.05 | $76.58 | $76.54 | 2,500 |
| 02:02 PM | $76.53 | Down $ -0.01 | $76.54 | $76.53 | 2,300 |
| 02:01 PM | $76.54 | Up $0.01 | $76.54 | $76.52 | 400 |
| 02:00 PM | $76.53 | Up $0.00 | $76.54 | $76.53 | 2,600 |
| 01:59 PM | $76.53 | Up $0.01 | $76.53 | $76.53 | 2,600 |
| 01:58 PM | $76.52 | Up $0.02 | $76.52 | $76.49 | 2,900 |
| 01:57 PM | $76.50 | Down $ -0.01 | $76.52 | $76.50 | 1,400 |
| 01:56 PM | $76.51 | Up $0.00 | $76.51 | $76.50 | 1,200 |
| 01:55 PM | $76.51 | Down $ -0.02 | $76.52 | $76.46 | 4,600 |
| 01:54 PM | $76.53 | Up $0.06 | $76.53 | $76.49 | 3,700 |
| 01:53 PM | $76.47 | Down $ -0.06 | $76.52 | $76.47 | 4,200 |
| 01:52 PM | $76.53 | Down $ -0.03 | $76.53 | $76.52 | 600 |
| 01:51 PM | $76.56 | Down $ -0.02 | $76.56 | $76.55 | 2,000 |
| 01:50 PM | $76.58 | Down $ -0.03 | $76.62 | $76.58 | 3,500 |
| 01:49 PM | $76.61 | Up $0.03 | $76.61 | $76.58 | 2,200 |
| 01:48 PM | $76.58 | Down $ -0.02 | $76.58 | $76.57 | 600 |
| 01:47 PM | $76.60 | Down $ -0.02 | $76.64 | $76.60 | 2,900 |
| 01:46 PM | $76.62 | Up $0.00 | $76.62 | $76.61 | 1,000 |
| 01:45 PM | $76.62 | Down $ -0.10 | $76.73 | $76.62 | 4,500 |
| 01:44 PM | $76.72 | Down $ -0.01 | $76.77 | $76.72 | 1,500 |
| 01:42 PM | $76.73 | Down $ -0.02 | $76.77 | $76.73 | 1,800 |
| 01:42 PM | $76.73 | Up $0.00 | $76.77 | $76.73 | 0 |
| 01:41 PM | $76.75 | Down $ -0.08 | $76.80 | $76.75 | 2,400 |
| 01:40 PM | $76.83 | Down $ -0.04 | $76.87 | $76.83 | 1,900 |
| 01:39 PM | $76.87 | Down $ -0.01 | $76.88 | $76.86 | 3,400 |
| 01:38 PM | $76.88 | Up $0.02 | $76.88 | $76.86 | 2,300 |
| 01:37 PM | $76.87 | Up $0.00 | $76.90 | $76.87 | 5,100 |
| 01:36 PM | $76.86 | Up $0.05 | $76.87 | $76.80 | 5,900 |
| 01:35 PM | $76.81 | Up $0.04 | $76.81 | $76.77 | 2,000 |
| 01:34 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 100 |
| 01:33 PM | $76.77 | Up $0.06 | $76.80 | $76.70 | 7,200 |
| 01:32 PM | $76.70 | Up $0.04 | $76.70 | $76.66 | 2,700 |
| 01:31 PM | $76.66 | Up $0.01 | $76.67 | $76.61 | 3,100 |
| 01:30 PM | $76.65 | Up $0.00 | $76.67 | $76.65 | 1,300 |
| 01:29 PM | $76.65 | Down $ -0.01 | $76.67 | $76.65 | 2,000 |
| 01:28 PM | $76.66 | Up $0.01 | $76.66 | $76.64 | 200 |
| 01:27 PM | $76.65 | Down $ -0.02 | $76.70 | $76.65 | 2,900 |
| 01:26 PM | $76.68 | Up $0.03 | $76.68 | $76.67 | 1,200 |
| 01:25 PM | $76.64 | Down $ -0.03 | $76.68 | $76.64 | 600 |
| 01:24 PM | $76.68 | Up $0.02 | $76.68 | $76.66 | 3,000 |
| 01:23 PM | $76.65 | Down $ -0.07 | $76.72 | $76.64 | 12,100 |
| 01:22 PM | $76.72 | Down $ -0.02 | $76.73 | $76.72 | 1,900 |
| 01:21 PM | $76.74 | Up $0.00 | $76.74 | $76.73 | 200 |
| 01:18 PM | $76.73 | Up $0.01 | $76.73 | $76.73 | 100 |
| 01:18 PM | $76.73 | Up $0.00 | $76.73 | $76.73 | 0 |
| 01:18 PM | $76.73 | Up $0.00 | $76.73 | $76.73 | 0 |
| 01:17 PM | $76.72 | Down $ -0.05 | $76.76 | $76.72 | 1,900 |
| 01:16 PM | $76.77 | Up $0.00 | $76.78 | $76.74 | 2,300 |
| 01:15 PM | $76.77 | Up $0.00 | $76.78 | $76.77 | 800 |
| 01:14 PM | $76.77 | Down $ -0.01 | $76.77 | $76.77 | 800 |
| 01:13 PM | $76.78 | Down $ -0.08 | $76.84 | $76.78 | 1,800 |
| 01:12 PM | $76.86 | Down $ -0.07 | $76.91 | $76.85 | 8,000 |
| 01:11 PM | $76.93 | Down $ -0.05 | $76.97 | $76.90 | 4,700 |
| 01:10 PM | $76.98 | Up $0.02 | $76.98 | $76.96 | 1,700 |
| 01:09 PM | $76.96 | Up $0.01 | $76.96 | $76.95 | 1,900 |
| 01:08 PM | $76.95 | Down $ -0.01 | $76.97 | $76.95 | 4,100 |
| 01:07 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 1,000 |
| 01:06 PM | $76.96 | Up $0.02 | $76.96 | $76.94 | 4,200 |
| 01:04 PM | $76.94 | Up $0.01 | $76.94 | $76.94 | 300 |
| 01:04 PM | $76.94 | Up $0.00 | $76.94 | $76.94 | 0 |
| 01:03 PM | $76.93 | Up $0.00 | $76.94 | $76.93 | 1,700 |
| 01:02 PM | $76.93 | Down $ -0.01 | $76.94 | $76.93 | 1,100 |
| 01:01 PM | $76.94 | Down $ -0.03 | $76.97 | $76.94 | 1,400 |
| 01:00 PM | $76.97 | Down $ -0.01 | $77.00 | $76.97 | 4,500 |
| 12:59 PM | $76.98 | Up $0.00 | $76.98 | $76.97 | 400 |
| 12:58 PM | $76.98 | Down $ -0.03 | $77.00 | $76.98 | 1,800 |
| 12:57 PM | $77.01 | Up $0.01 | $77.02 | $77.01 | 4,100 |
| 12:56 PM | $77.00 | Up $0.00 | $77.00 | $76.99 | 1,100 |
| 12:55 PM | $77.00 | Down $0.00 | $77.00 | $77.00 | 2,400 |
| 12:54 PM | $77.00 | Up $0.01 | $77.00 | $77.00 | 3,800 |
| 12:53 PM | $76.99 | Up $0.02 | $77.00 | $76.97 | 5,000 |
| 12:52 PM | $76.97 | Down $ -0.02 | $76.99 | $76.97 | 3,200 |
| 12:50 PM | $76.99 | Up $0.00 | $77.00 | $76.99 | 2,400 |
| 12:50 PM | $76.99 | Up $0.00 | $77.00 | $76.99 | 0 |
| 12:49 PM | $76.99 | Down $ -0.01 | $77.00 | $76.99 | 300 |
| 12:48 PM | $77.00 | Down $ -0.01 | $77.01 | $77.00 | 2,000 |
| 12:47 PM | $77.01 | Down $ -0.02 | $77.04 | $77.01 | 4,100 |
| 12:46 PM | $77.03 | Up $0.03 | $77.03 | $77.01 | 2,200 |
| 12:45 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 2,400 |
| 12:44 PM | $77.00 | Up $0.03 | $77.01 | $76.97 | 6,000 |
| 12:43 PM | $76.97 | Up $0.01 | $76.97 | $76.97 | 1,400 |
| 12:42 PM | $76.96 | Down $ -0.02 | $77.00 | $76.95 | 3,900 |
| 12:41 PM | $76.98 | Up $0.00 | $76.98 | $76.97 | 800 |
| 12:40 PM | $76.97 | Down $ -0.01 | $77.00 | $76.97 | 1,600 |
| 12:39 PM | $76.98 | Up $0.01 | $76.98 | $76.98 | 1,000 |
| 12:38 PM | $76.97 | Up $0.00 | $76.98 | $76.96 | 3,100 |
| 12:37 PM | $76.97 | Down $ -0.02 | $77.00 | $76.96 | 1,900 |
| 12:36 PM | $76.99 | Up $0.04 | $77.01 | $76.95 | 2,900 |
| 12:35 PM | $76.95 | Up $0.01 | $76.96 | $76.94 | 2,700 |
| 12:34 PM | $76.94 | Up $0.02 | $76.94 | $76.94 | 100 |
| 12:31 PM | $76.92 | Down $ -0.03 | $76.95 | $76.92 | 2,100 |
| 12:31 PM | $76.92 | Up $0.00 | $76.95 | $76.92 | 0 |
| 12:31 PM | $76.92 | Up $0.00 | $76.95 | $76.92 | 0 |
| 12:30 PM | $76.95 | Down $ -0.01 | $76.99 | $76.95 | 1,900 |
| 12:28 PM | $76.96 | Down $ -0.02 | $76.99 | $76.96 | 3,300 |
| 12:28 PM | $76.96 | Up $0.00 | $76.99 | $76.96 | 0 |
| 12:27 PM | $76.98 | Up $0.00 | $76.99 | $76.98 | 1,400 |
| 12:26 PM | $76.98 | Up $0.01 | $76.98 | $76.97 | 1,800 |
| 12:25 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 300 |
| 12:24 PM | $76.97 | Down $ -0.02 | $77.00 | $76.97 | 3,700 |
| 12:23 PM | $76.99 | Down $ -0.02 | $77.00 | $76.99 | 2,800 |
| 12:22 PM | $77.01 | Up $0.01 | $77.02 | $77.00 | 800 |
| 12:21 PM | $77.00 | Down $ -0.01 | $77.02 | $76.99 | 2,900 |
| 12:20 PM | $77.01 | Up $0.03 | $77.01 | $76.99 | 3,900 |
| 12:19 PM | $76.98 | Down $ -0.02 | $76.99 | $76.98 | 400 |
| 12:18 PM | $77.00 | Down $ -0.01 | $77.00 | $76.99 | 2,000 |
| 12:17 PM | $77.01 | Down $ -0.03 | $77.04 | $77.01 | 2,900 |
| 12:16 PM | $77.04 | Up $0.03 | $77.05 | $77.03 | 900 |
| 12:15 PM | $77.01 | Up $0.01 | $77.02 | $76.98 | 3,600 |
| 12:13 PM | $77.00 | Down $ -0.01 | $77.02 | $77.00 | 2,300 |
| 12:13 PM | $77.00 | Up $0.00 | $77.02 | $77.00 | 0 |
| 12:12 PM | $77.01 | Down $ -0.01 | $77.01 | $77.01 | 100 |
| 12:11 PM | $77.02 | Up $0.01 | $77.03 | $77.02 | 1,400 |
| 12:10 PM | $77.01 | Down $ -0.03 | $77.06 | $76.98 | 4,900 |
| 12:09 PM | $77.04 | Down $ -0.04 | $77.05 | $77.04 | 400 |
| 12:08 PM | $77.08 | Down $ -0.01 | $77.09 | $77.08 | 500 |
| 12:07 PM | $77.09 | Down $ -0.03 | $77.13 | $77.09 | 2,100 |
| 12:06 PM | $77.12 | Up $0.02 | $77.12 | $77.09 | 1,200 |
| 12:05 PM | $77.10 | Down $ -0.04 | $77.14 | $77.10 | 3,900 |
| 12:04 PM | $77.14 | Up $0.02 | $77.14 | $77.11 | 2,100 |
| 12:03 PM | $77.12 | Up $0.02 | $77.12 | $77.11 | 300 |
| 12:02 PM | $77.10 | Up $0.04 | $77.10 | $77.06 | 2,000 |
| 12:01 PM | $77.06 | Up $0.01 | $77.07 | $77.04 | 3,900 |
| 12:00 PM | $77.05 | Up $0.03 | $77.05 | $77.05 | 200 |
| 11:59 AM | $77.02 | Up $0.02 | $77.04 | $77.01 | 4,800 |
| 11:58 AM | $77.00 | Up $0.00 | $77.01 | $77.00 | 1,100 |
| 11:57 AM | $77.00 | Up $0.01 | $77.03 | $77.00 | 4,200 |
| 11:56 AM | $76.99 | Up $0.06 | $77.02 | $76.95 | 5,800 |
| 11:55 AM | $76.93 | Down $ -0.04 | $77.00 | $76.93 | 2,300 |
| 11:54 AM | $76.97 | Up $0.03 | $77.00 | $76.94 | 9,400 |
| 11:53 AM | $76.94 | Up $0.00 | $76.97 | $76.94 | 2,900 |
| 11:52 AM | $76.94 | Up $0.00 | $76.96 | $76.91 | 4,300 |
| 11:51 AM | $76.94 | Up $0.02 | $76.94 | $76.92 | 800 |
| 11:50 AM | $76.92 | Up $0.07 | $76.94 | $76.86 | 18,300 |
| 11:49 AM | $76.85 | Up $0.05 | $76.85 | $76.80 | 3,200 |
| 11:48 AM | $76.80 | Down $ -0.01 | $76.82 | $76.80 | 2,700 |
| 11:47 AM | $76.81 | Down $ -0.04 | $76.86 | $76.76 | 11,900 |
| 11:46 AM | $76.85 | Down $ -0.11 | $76.97 | $76.85 | 20,000 |
| 11:45 AM | $76.96 | Up $0.00 | $76.96 | $76.94 | 1,800 |
| 11:44 AM | $76.96 | Up $0.02 | $76.96 | $76.94 | 2,000 |
| 11:43 AM | $76.94 | Down $ -0.05 | $76.99 | $76.94 | 1,300 |
| 11:42 AM | $76.99 | Up $0.02 | $76.99 | $76.99 | 200 |
| 11:41 AM | $76.97 | Down $ -0.04 | $77.00 | $76.97 | 2,100 |
| 11:40 AM | $77.01 | Up $0.00 | $77.02 | $77.01 | 1,600 |
| 11:39 AM | $77.01 | Up $0.01 | $77.01 | $76.99 | 2,300 |
| 11:38 AM | $77.00 | Up $0.00 | $77.00 | $76.99 | 3,200 |
| 11:36 AM | $77.00 | Down $ -0.01 | $77.01 | $76.99 | 3,100 |
| 11:36 AM | $77.00 | Up $0.00 | $77.01 | $76.99 | 0 |
| 11:35 AM | $77.01 | Up $0.01 | $77.02 | $77.00 | 1,900 |
| 11:34 AM | $77.00 | Down $ -0.02 | $77.02 | $77.00 | 400 |
| 11:32 AM | $77.02 | Up $0.00 | $77.02 | $77.00 | 200 |
| 11:32 AM | $77.02 | Up $0.00 | $77.02 | $77.00 | 0 |
| 11:31 AM | $77.02 | Down $0.00 | $77.03 | $77.01 | 1,900 |
| 11:30 AM | $77.02 | Up $0.03 | $77.02 | $77.00 | 4,900 |
| 11:29 AM | $76.99 | Down $ -0.01 | $77.00 | $76.97 | 6,000 |
| 11:28 AM | $77.00 | Up $0.01 | $77.00 | $76.99 | 600 |
| 11:27 AM | $76.99 | Up $0.01 | $77.00 | $76.99 | 3,800 |
| 11:25 AM | $76.98 | Down $ -0.03 | $77.00 | $76.98 | 2,400 |
| 11:25 AM | $76.98 | Up $0.00 | $77.00 | $76.98 | 0 |
| 11:24 AM | $77.01 | Down $ -0.01 | $77.02 | $76.99 | 4,000 |
| 11:23 AM | $77.02 | Up $0.02 | $77.02 | $77.00 | 4,100 |
| 11:22 AM | $77.00 | Up $0.01 | $77.00 | $76.95 | 4,500 |
| 11:21 AM | $76.99 | Up $0.01 | $76.99 | $76.99 | 700 |
| 11:20 AM | $76.98 | Up $0.02 | $76.99 | $76.96 | 2,500 |
| 11:19 AM | $76.96 | Up $0.03 | $76.98 | $76.95 | 2,000 |
| 11:18 AM | $76.93 | Down $ -0.03 | $76.93 | $76.93 | 100 |
| 11:17 AM | $76.96 | Down $ -0.04 | $77.00 | $76.96 | 4,400 |
| 11:16 AM | $77.00 | Up $0.01 | $77.01 | $76.99 | 1,800 |
| 11:15 AM | $76.99 | Down $ -0.06 | $77.03 | $76.95 | 5,600 |
| 11:14 AM | $77.05 | Up $0.01 | $77.06 | $77.05 | 1,300 |
| 11:13 AM | $77.04 | Down $ -0.03 | $77.11 | $77.04 | 6,300 |
| 11:11 AM | $77.07 | Down $ -0.03 | $77.10 | $77.07 | 1,500 |
| 11:11 AM | $77.07 | Up $0.00 | $77.10 | $77.07 | 0 |
| 11:10 AM | $77.10 | Up $0.01 | $77.13 | $77.10 | 2,200 |
| 11:09 AM | $77.09 | Up $0.00 | $77.10 | $77.09 | 1,100 |
| 11:08 AM | $77.09 | Down $ -0.02 | $77.12 | $77.09 | 1,800 |
| 11:07 AM | $77.11 | Down $ -0.02 | $77.12 | $77.11 | 1,200 |
| 11:06 AM | $77.13 | Up $0.00 | $77.13 | $77.11 | 1,500 |
| 11:05 AM | $77.13 | Down $0.00 | $77.14 | $77.13 | 300 |
| 11:04 AM | $77.13 | Up $0.00 | $77.18 | $77.12 | 4,700 |
| 11:03 AM | $77.13 | Down $ -0.02 | $77.13 | $77.13 | 1,000 |
| 11:00 AM | $77.15 | Down $ -0.05 | $77.23 | $77.15 | 3,200 |
| 11:00 AM | $77.15 | Up $0.00 | $77.23 | $77.15 | 0 |
| 11:00 AM | $77.15 | Up $0.00 | $77.23 | $77.15 | 0 |
| 10:59 AM | $77.20 | Up $0.02 | $77.20 | $77.18 | 1,200 |
| 10:58 AM | $77.18 | Up $0.05 | $77.19 | $77.14 | 1,200 |
| 10:57 AM | $77.13 | Up $0.02 | $77.13 | $77.11 | 1,000 |
| 10:55 AM | $77.11 | Down $ -0.01 | $77.12 | $77.10 | 2,600 |
| 10:55 AM | $77.11 | Up $0.00 | $77.12 | $77.10 | 0 |
| 10:54 AM | $77.12 | Up $0.01 | $77.14 | $77.10 | 4,400 |
| 10:53 AM | $77.11 | Up $0.05 | $77.11 | $77.06 | 1,800 |
| 10:52 AM | $77.06 | Up $0.00 | $77.06 | $77.06 | 1,100 |
| 10:51 AM | $77.06 | Up $0.02 | $77.07 | $77.03 | 2,200 |
| 10:50 AM | $77.04 | Down $ -0.05 | $77.09 | $77.04 | 3,400 |
| 10:49 AM | $77.09 | Up $0.00 | $77.09 | $77.07 | 2,100 |
| 10:48 AM | $77.09 | Up $0.00 | $77.10 | $77.07 | 7,300 |
| 10:47 AM | $77.09 | Up $0.03 | $77.10 | $77.06 | 4,000 |
| 10:46 AM | $77.06 | Down $ -0.03 | $77.08 | $77.06 | 1,100 |
| 10:45 AM | $77.09 | Up $0.03 | $77.09 | $77.04 | 2,700 |
| 10:44 AM | $77.06 | Down $ -0.03 | $77.06 | $77.06 | 400 |
| 10:43 AM | $77.09 | Down $ -0.05 | $77.15 | $77.09 | 2,600 |
| 10:42 AM | $77.14 | Down $ -0.01 | $77.16 | $77.14 | 3,400 |
| 10:41 AM | $77.15 | Up $0.01 | $77.15 | $77.14 | 300 |
| 10:40 AM | $77.14 | Up $0.04 | $77.14 | $77.11 | 2,400 |
| 10:39 AM | $77.10 | Down $ -0.01 | $77.11 | $77.10 | 1,700 |
| 10:38 AM | $77.11 | Up $0.02 | $77.13 | $77.10 | 2,400 |
| 10:37 AM | $77.09 | Up $0.02 | $77.09 | $77.05 | 5,000 |
| 10:36 AM | $77.07 | Up $0.02 | $77.07 | $77.04 | 2,900 |
| 10:35 AM | $77.05 | Down $ -0.03 | $77.08 | $77.05 | 2,600 |
| 10:34 AM | $77.08 | Up $0.01 | $77.08 | $77.04 | 2,600 |
| 10:33 AM | $77.07 | Up $0.02 | $77.07 | $77.06 | 2,600 |
| 10:31 AM | $77.05 | Up $0.02 | $77.05 | $77.02 | 2,700 |
| 10:31 AM | $77.05 | Up $0.00 | $77.05 | $77.02 | 0 |
| 10:30 AM | $77.03 | Up $0.00 | $77.03 | $77.01 | 2,000 |
| 10:29 AM | $77.03 | Down $ -0.01 | $77.04 | $77.02 | 3,500 |
| 10:28 AM | $77.04 | Down $ -0.01 | $77.08 | $77.04 | 2,300 |
| 10:27 AM | $77.05 | Up $0.01 | $77.09 | $77.05 | 3,600 |
| 10:26 AM | $77.04 | Up $0.01 | $77.06 | $77.03 | 500 |
| 10:25 AM | $77.03 | Up $0.03 | $77.03 | $76.99 | 3,200 |
| 10:24 AM | $77.00 | Up $0.01 | $77.04 | $77.00 | 3,700 |
| 10:23 AM | $76.99 | Down $ -0.01 | $77.01 | $76.99 | 6,300 |
| 10:22 AM | $77.00 | Down $ -0.05 | $77.05 | $76.99 | 4,300 |
| 10:21 AM | $77.05 | Down $ -0.05 | $77.11 | $77.05 | 2,200 |
| 10:20 AM | $77.10 | Up $0.02 | $77.17 | $77.10 | 1,500 |
| 10:19 AM | $77.08 | Up $0.07 | $77.08 | $76.99 | 2,400 |
| 10:18 AM | $77.01 | Down $ -0.06 | $77.05 | $77.00 | 5,900 |
| 10:17 AM | $77.07 | Up $0.08 | $77.08 | $77.00 | 3,200 |
| 10:16 AM | $76.99 | Down $ -0.04 | $77.05 | $76.99 | 900 |
| 10:15 AM | $77.03 | Down $ -0.05 | $77.08 | $77.01 | 2,800 |
| 10:14 AM | $77.08 | Up $0.06 | $77.14 | $77.03 | 4,400 |
| 10:13 AM | $77.02 | Up $0.01 | $77.03 | $77.01 | 700 |
| 10:12 AM | $77.01 | Down $ -0.04 | $77.06 | $77.01 | 500 |
| 10:11 AM | $77.05 | Down $ -0.05 | $77.10 | $77.04 | 2,800 |
| 10:10 AM | $77.10 | Down $ -0.01 | $77.14 | $77.10 | 2,100 |
| 10:09 AM | $77.11 | Down $ -0.08 | $77.19 | $77.11 | 1,200 |
| 10:08 AM | $77.19 | Down $ -0.03 | $77.22 | $77.19 | 800 |
| 10:07 AM | $77.22 | Down $ -0.08 | $77.29 | $77.22 | 1,600 |
| 10:06 AM | $77.30 | Down $ -0.06 | $77.38 | $77.30 | 3,500 |
| 10:05 AM | $77.36 | Down $ -0.02 | $77.37 | $77.36 | 400 |
| 10:04 AM | $77.38 | Down $ -0.09 | $77.46 | $77.37 | 1,700 |
| 10:03 AM | $77.47 | Down $ -0.03 | $77.50 | $77.47 | 7,500 |
| 10:02 AM | $77.50 | Up $0.02 | $77.50 | $77.46 | 5,100 |
| 10:01 AM | $77.48 | Up $0.09 | $77.49 | $77.39 | 8,100 |
| 10:00 AM | $77.39 | Down $ -0.08 | $77.46 | $77.38 | 1,200 |
| 09:59 AM | $77.47 | Down $ -0.01 | $77.52 | $77.46 | 7,400 |
| 09:57 AM | $77.48 | Down $ -0.12 | $77.56 | $77.48 | 5,300 |
| 09:57 AM | $77.48 | Up $0.00 | $77.56 | $77.48 | 0 |
| 09:56 AM | $77.60 | Down $ -0.06 | $77.68 | $77.57 | 3,800 |
| 09:55 AM | $77.66 | Up $0.16 | $77.66 | $77.50 | 4,500 |
| 09:54 AM | $77.51 | Up $0.02 | $77.53 | $77.49 | 18,300 |
| 09:53 AM | $77.48 | Down $ -0.01 | $77.53 | $77.47 | 1,500 |
| 09:52 AM | $77.49 | Down $ -0.01 | $77.53 | $77.46 | 5,500 |
| 09:51 AM | $77.50 | Up $0.06 | $77.50 | $77.44 | 3,400 |
| 09:50 AM | $77.44 | Up $0.02 | $77.44 | $77.43 | 1,900 |
| 09:49 AM | $77.42 | Down $ -0.04 | $77.50 | $77.42 | 1,800 |
| 09:48 AM | $77.46 | Up $0.06 | $77.46 | $77.40 | 3,700 |
| 09:47 AM | $77.40 | Down $ -0.02 | $77.41 | $77.37 | 1,900 |
| 09:46 AM | $77.42 | Down $ -0.08 | $77.47 | $77.42 | 7,500 |
| 09:45 AM | $77.50 | Up $0.00 | $77.52 | $77.46 | 5,200 |
| 09:44 AM | $77.50 | Down $ -0.01 | $77.60 | $77.45 | 17,900 |
| 09:43 AM | $77.51 | Down $ -0.02 | $77.51 | $77.50 | 700 |
| 09:42 AM | $77.53 | Up $0.03 | $77.53 | $77.48 | 2,400 |
| 09:41 AM | $77.50 | Up $0.11 | $77.50 | $77.41 | 3,000 |
| 09:40 AM | $77.40 | Down $ -0.13 | $77.54 | $77.37 | 9,700 |
| 09:39 AM | $77.52 | Up $0.04 | $77.55 | $77.49 | 5,400 |
| 09:38 AM | $77.48 | Down $ -0.04 | $77.48 | $77.44 | 2,900 |
| 09:37 AM | $77.52 | Up $0.11 | $77.52 | $77.38 | 18,400 |
| 09:36 AM | $77.41 | Up $0.16 | $77.41 | $77.29 | 3,400 |
| 09:35 AM | $77.25 | Down $ -0.11 | $77.38 | $77.21 | 12,600 |
| 09:34 AM | $77.36 | Down $ -0.04 | $77.44 | $77.36 | 2,800 |
| 09:33 AM | $77.40 | Down $ -0.04 | $77.40 | $77.28 | 3,200 |
| 09:32 AM | $77.44 | Up $0.20 | $77.44 | $77.25 | 1,600 |
| 09:31 AM | $77.24 | Up $0.04 | $77.29 | $77.21 | 400 |
| 09:30 AM | $77.20 | Up $0.39 | $77.20 | $76.84 | 17,100 |
| Previous close | $76.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/07/2025 | $76.27 | $77.05 | $77.14 | $76.11 | 1,308,800 |
| 22/07/2025 | $76.81 | $76.89 | $77.26 | $76.72 | 1,340,900 |
| 21/07/2025 | $76.67 | $78.03 | $78.03 | $76.66 | 2,023,900 |
| 18/07/2025 | $75.43 | $74.97 | $75.50 | $74.60 | 1,969,600 |
| 17/07/2025 | $74.00 | $73.14 | $74.11 | $72.45 | 3,123,900 |
| 16/07/2025 | $68.32 | $68.29 | $68.34 | $68.07 | 560,900 |
| 15/07/2025 | $68.10 | $68.14 | $68.27 | $67.90 | 754,900 |
| 14/07/2025 | $68.90 | $68.62 | $69.23 | $68.49 | 1,057,900 |
| 11/07/2025 | $68.63 | $68.82 | $68.85 | $68.38 | 1,055,300 |
| 10/07/2025 | $69.66 | $70.13 | $70.18 | $69.60 | 1,229,400 |
| 09/07/2025 | $69.41 | $69.04 | $69.50 | $68.87 | 627,600 |
| 08/07/2025 | $69.10 | $69.24 | $69.32 | $68.78 | 958,700 |
| 07/07/2025 | $69.10 | $69.88 | $70.15 | $69.07 | 732,900 |
| 04/07/2025 | $69.13 | $69.62 | $69.71 | $69.12 | 278,700 |
| 03/07/2025 | $68.96 | $68.98 | $69.16 | $68.78 | 485,200 |
| 02/07/2025 | $68.48 | $67.75 | $68.54 | $67.66 | 2,266,500 |
| 30/06/2025 | $67.69 | $67.10 | $67.85 | $66.93 | 1,097,400 |
| 27/06/2025 | $67.64 | $67.99 | $68.32 | $67.17 | 2,530,600 |
| 26/06/2025 | $68.90 | $69.11 | $69.46 | $68.47 | 1,010,900 |
| 25/06/2025 | $68.81 | $69.61 | $69.71 | $68.74 | 1,148,300 |
| 24/06/2025 | $70.82 | $70.43 | $70.87 | $70.33 | 1,412,200 |
| 23/06/2025 | $70.29 | $70.85 | $70.91 | $70.28 | 761,100 |
| 20/06/2025 | $70.03 | $70.00 | $70.07 | $69.34 | 2,067,100 |
| 19/06/2025 | $70.87 | $70.84 | $71.41 | $70.83 | 384,200 |
| 18/06/2025 | $71.37 | $71.45 | $71.63 | $71.26 | 973,900 |
| 17/06/2025 | $72.01 | $72.68 | $72.91 | $71.86 | 794,400 |
| 16/06/2025 | $72.68 | $73.01 | $73.10 | $72.41 | 1,096,500 |
| 13/06/2025 | $73.12 | $73.19 | $73.52 | $73.00 | 657,600 |
| 12/06/2025 | $73.69 | $73.16 | $74.03 | $73.05 | 815,900 |
| 11/06/2025 | $72.67 | $73.53 | $73.71 | $72.63 | 992,200 |
Graphs are not available, please refer to the detailed table