Find a quote
ALIMENTATION COUCHE-TARD INC
72.23 Down -0.92 (-1.27 %)
Delayed : 2025/04/25 04:00:07
- Previous close $73.15
- Opening $73.07
- Today High $73.08
- Today Low $71.53
- Price Bid $71.60
- Price Ask $71.60
- 52 Weeks High $85.53
- 52 Weeks Low $65.95
- Size Bid 1
- Size Ask 4
- Volume 918,232
Fundamentals
- P/E Ratio : 19.17
- Earnings/Share : 0.67
- Dividends/Share : $0.20
- Current Div. Yield : 1.08
- Market Cap (M) : 68,478.69
- Shares Out (M) : 948.06
- Exchange : XTSE
- Ex Dividend Date : 2025/03/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $72.23 | Up $0.01 | $72.23 | $72.23 | 282,700 |
| 03:59 PM | $72.22 | Down $ -0.06 | $72.29 | $72.22 | 21,900 |
| 03:58 PM | $72.28 | Up $0.03 | $72.30 | $72.24 | 13,700 |
| 03:57 PM | $72.25 | Down $ -0.02 | $72.32 | $72.23 | 9,600 |
| 03:56 PM | $72.27 | Up $0.00 | $72.27 | $72.23 | 9,000 |
| 03:55 PM | $72.27 | Up $0.03 | $72.31 | $72.22 | 38,400 |
| 03:54 PM | $72.24 | Up $0.01 | $72.24 | $72.22 | 2,700 |
| 03:53 PM | $72.23 | Up $0.05 | $72.23 | $72.12 | 11,200 |
| 03:52 PM | $72.18 | Up $0.00 | $72.18 | $72.16 | 4,400 |
| 03:51 PM | $72.18 | Up $0.07 | $72.19 | $72.11 | 4,400 |
| 03:50 PM | $72.11 | Up $0.04 | $72.18 | $72.07 | 7,200 |
| 03:49 PM | $72.07 | Up $0.03 | $72.07 | $72.02 | 3,500 |
| 03:48 PM | $72.04 | Down $ -0.01 | $72.06 | $72.03 | 3,000 |
| 03:47 PM | $72.05 | Up $0.01 | $72.06 | $72.02 | 3,300 |
| 03:46 PM | $72.04 | Up $0.01 | $72.04 | $72.03 | 2,000 |
| 03:45 PM | $72.03 | Down $ -0.01 | $72.06 | $72.03 | 2,000 |
| 03:44 PM | $72.04 | Up $0.02 | $72.05 | $72.02 | 1,800 |
| 03:43 PM | $72.02 | Down $ -0.03 | $72.05 | $72.00 | 5,100 |
| 03:42 PM | $72.05 | Down $ -0.02 | $72.06 | $72.05 | 2,300 |
| 03:41 PM | $72.07 | Up $0.03 | $72.07 | $72.05 | 1,400 |
| 03:40 PM | $72.04 | Up $0.00 | $72.05 | $72.03 | 2,000 |
| 03:39 PM | $72.04 | Up $0.00 | $72.05 | $72.04 | 700 |
| 03:38 PM | $72.04 | Up $0.01 | $72.06 | $72.03 | 3,500 |
| 03:37 PM | $72.03 | Up $0.05 | $72.03 | $71.99 | 1,300 |
| 03:36 PM | $71.98 | Up $0.01 | $71.98 | $71.96 | 500 |
| 03:35 PM | $71.97 | Down $ -0.01 | $71.98 | $71.94 | 2,400 |
| 03:34 PM | $71.98 | Down $ -0.01 | $71.99 | $71.98 | 1,900 |
| 03:33 PM | $71.99 | Up $0.03 | $71.99 | $71.97 | 1,100 |
| 03:32 PM | $71.96 | Up $0.04 | $71.96 | $71.91 | 3,400 |
| 03:31 PM | $71.92 | Up $0.03 | $71.92 | $71.86 | 3,300 |
| 03:30 PM | $71.89 | Up $0.05 | $71.89 | $71.84 | 1,100 |
| 03:29 PM | $71.84 | Down $ -0.02 | $71.85 | $71.84 | 400 |
| 03:28 PM | $71.86 | Up $0.02 | $71.87 | $71.85 | 1,500 |
| 03:27 PM | $71.84 | Up $0.00 | $71.84 | $71.83 | 2,100 |
| 03:26 PM | $71.84 | Down $ -0.01 | $71.85 | $71.84 | 1,100 |
| 03:25 PM | $71.85 | Up $0.03 | $71.85 | $71.80 | 4,500 |
| 03:23 PM | $71.82 | Down $ -0.03 | $71.84 | $71.81 | 1,400 |
| 03:23 PM | $71.82 | Up $0.00 | $71.84 | $71.81 | 0 |
| 03:22 PM | $71.85 | Down $ -0.02 | $71.86 | $71.84 | 3,300 |
| 03:21 PM | $71.87 | Up $0.02 | $71.87 | $71.84 | 200 |
| 03:20 PM | $71.85 | Up $0.04 | $71.85 | $71.80 | 2,200 |
| 03:19 PM | $71.81 | Up $0.01 | $71.81 | $71.80 | 2,600 |
| 03:18 PM | $71.80 | Up $0.00 | $71.80 | $71.80 | 100 |
| 03:17 PM | $71.80 | Up $0.04 | $71.80 | $71.75 | 4,400 |
| 03:15 PM | $71.76 | Up $0.01 | $71.76 | $71.76 | 500 |
| 03:15 PM | $71.76 | Up $0.00 | $71.76 | $71.76 | 0 |
| 03:14 PM | $71.75 | Up $0.00 | $71.75 | $71.75 | 100 |
| 03:13 PM | $71.75 | Down $ -0.01 | $71.78 | $71.75 | 700 |
| 03:12 PM | $71.76 | Down $0.00 | $71.76 | $71.74 | 2,000 |
| 03:11 PM | $71.77 | Down $ -0.02 | $71.77 | $71.77 | 100 |
| 03:10 PM | $71.78 | Up $0.01 | $71.78 | $71.78 | 100 |
| 03:09 PM | $71.77 | Up $0.01 | $71.78 | $71.77 | 300 |
| 03:08 PM | $71.76 | Up $0.00 | $71.78 | $71.76 | 1,400 |
| 03:07 PM | $71.76 | Up $0.00 | $71.78 | $71.76 | 3,100 |
| 03:06 PM | $71.76 | Up $0.01 | $71.76 | $71.75 | 800 |
| 03:05 PM | $71.75 | Down $ -0.01 | $71.76 | $71.75 | 200 |
| 03:04 PM | $71.76 | Up $0.00 | $71.76 | $71.74 | 1,500 |
| 03:03 PM | $71.76 | Down $ -0.01 | $71.77 | $71.76 | 800 |
| 03:02 PM | $71.77 | Up $0.00 | $71.78 | $71.77 | 1,400 |
| 03:01 PM | $71.77 | Up $0.00 | $71.77 | $71.75 | 2,600 |
| 03:00 PM | $71.77 | Down $ -0.01 | $71.77 | $71.76 | 400 |
| 02:59 PM | $71.78 | Down $ -0.02 | $71.78 | $71.78 | 200 |
| 02:58 PM | $71.80 | Down $0.00 | $71.80 | $71.79 | 500 |
| 02:57 PM | $71.80 | Up $0.00 | $71.80 | $71.78 | 2,100 |
| 02:56 PM | $71.80 | Down $ -0.04 | $71.81 | $71.80 | 500 |
| 02:55 PM | $71.84 | Down $ -0.03 | $71.87 | $71.84 | 1,800 |
| 02:54 PM | $71.87 | Down $ -0.01 | $71.87 | $71.87 | 200 |
| 02:53 PM | $71.88 | Down $ -0.02 | $71.88 | $71.88 | 100 |
| 02:52 PM | $71.90 | Up $0.09 | $71.90 | $71.89 | 500 |
| 02:51 PM | $71.81 | Up $0.00 | $71.82 | $71.81 | 1,300 |
| 02:50 PM | $71.81 | Up $0.02 | $71.82 | $71.79 | 900 |
| 02:49 PM | $71.79 | Down $ -0.03 | $71.82 | $71.79 | 500 |
| 02:48 PM | $71.82 | Up $0.01 | $71.82 | $71.81 | 400 |
| 02:47 PM | $71.81 | Up $0.00 | $71.81 | $71.79 | 500 |
| 02:46 PM | $71.81 | Up $0.02 | $71.82 | $71.80 | 800 |
| 02:45 PM | $71.79 | Down $ -0.03 | $71.79 | $71.79 | 200 |
| 02:44 PM | $71.82 | Up $0.01 | $71.82 | $71.82 | 100 |
| 02:43 PM | $71.81 | Up $0.01 | $71.82 | $71.81 | 400 |
| 02:42 PM | $71.80 | Up $0.03 | $71.80 | $71.78 | 1,600 |
| 02:41 PM | $71.77 | Up $0.00 | $71.77 | $71.77 | 200 |
| 02:40 PM | $71.77 | Up $0.01 | $71.77 | $71.75 | 1,100 |
| 02:39 PM | $71.76 | Up $0.00 | $71.76 | $71.76 | 200 |
| 02:37 PM | $71.76 | Up $0.02 | $71.76 | $71.76 | 100 |
| 02:37 PM | $71.76 | Up $0.00 | $71.76 | $71.76 | 0 |
| 02:36 PM | $71.74 | Down $ -0.02 | $71.75 | $71.74 | 1,000 |
| 02:35 PM | $71.76 | Up $0.08 | $71.76 | $71.69 | 1,300 |
| 02:34 PM | $71.68 | Down $ -0.02 | $71.69 | $71.67 | 2,000 |
| 02:33 PM | $71.70 | Up $0.00 | $71.74 | $71.70 | 3,400 |
| 02:32 PM | $71.70 | Down $ -0.03 | $71.70 | $71.70 | 300 |
| 02:31 PM | $71.73 | Up $0.02 | $71.73 | $71.71 | 600 |
| 02:30 PM | $71.71 | Up $0.05 | $71.71 | $71.67 | 2,300 |
| 02:29 PM | $71.66 | Up $0.00 | $71.66 | $71.66 | 100 |
| 02:28 PM | $71.66 | Down $ -0.06 | $71.71 | $71.66 | 2,500 |
| 02:27 PM | $71.72 | Up $0.02 | $71.72 | $71.70 | 1,000 |
| 02:26 PM | $71.70 | Down $ -0.03 | $71.73 | $71.70 | 500 |
| 02:25 PM | $71.73 | Up $0.00 | $71.73 | $71.72 | 300 |
| 02:24 PM | $71.73 | Up $0.07 | $71.73 | $71.69 | 1,300 |
| 02:23 PM | $71.66 | Down $ -0.02 | $71.69 | $71.66 | 600 |
| 02:22 PM | $71.68 | Up $0.04 | $71.68 | $71.64 | 1,000 |
| 02:20 PM | $71.64 | Up $0.03 | $71.64 | $71.59 | 5,900 |
| 02:20 PM | $71.64 | Up $0.00 | $71.64 | $71.59 | 0 |
| 02:18 PM | $71.61 | Down $ -0.02 | $71.64 | $71.61 | 800 |
| 02:18 PM | $71.61 | Up $0.00 | $71.64 | $71.61 | 0 |
| 02:16 PM | $71.63 | Up $0.01 | $71.64 | $71.60 | 2,400 |
| 02:16 PM | $71.63 | Up $0.00 | $71.64 | $71.60 | 0 |
| 02:15 PM | $71.62 | Down $ -0.04 | $71.67 | $71.62 | 1,100 |
| 02:14 PM | $71.66 | Down $ -0.03 | $71.75 | $71.66 | 2,200 |
| 02:13 PM | $71.69 | Up $0.01 | $71.69 | $71.68 | 200 |
| 02:12 PM | $71.68 | Up $0.01 | $71.68 | $71.67 | 800 |
| 02:11 PM | $71.67 | Down $ -0.02 | $71.67 | $71.67 | 900 |
| 02:10 PM | $71.69 | Down $ -0.06 | $71.69 | $71.69 | 200 |
| 02:09 PM | $71.75 | Up $0.05 | $71.75 | $71.73 | 300 |
| 02:08 PM | $71.70 | Up $0.04 | $71.70 | $71.65 | 700 |
| 02:07 PM | $71.66 | Up $0.00 | $71.66 | $71.66 | 300 |
| 02:06 PM | $71.66 | Down $ -0.07 | $71.71 | $71.66 | 1,800 |
| 02:05 PM | $71.73 | Up $0.03 | $71.73 | $71.72 | 500 |
| 02:04 PM | $71.70 | Up $0.07 | $71.74 | $71.61 | 2,500 |
| 02:03 PM | $71.63 | Down $ -0.02 | $71.64 | $71.63 | 300 |
| 02:02 PM | $71.65 | Up $0.04 | $71.65 | $71.65 | 400 |
| 02:01 PM | $71.61 | Up $0.03 | $71.62 | $71.59 | 700 |
| 02:00 PM | $71.58 | Down $ -0.06 | $71.64 | $71.58 | 1,400 |
| 01:59 PM | $71.64 | Down $ -0.01 | $71.66 | $71.64 | 800 |
| 01:58 PM | $71.65 | Down $ -0.01 | $71.66 | $71.65 | 700 |
| 01:56 PM | $71.66 | Up $0.00 | $71.67 | $71.66 | 400 |
| 01:56 PM | $71.66 | Up $0.00 | $71.67 | $71.66 | 0 |
| 01:55 PM | $71.66 | Down $ -0.03 | $71.66 | $71.65 | 800 |
| 01:54 PM | $71.69 | Up $0.05 | $71.70 | $71.64 | 2,100 |
| 01:53 PM | $71.64 | Up $0.00 | $71.64 | $71.64 | 100 |
| 01:52 PM | $71.64 | Up $0.00 | $71.64 | $71.64 | 100 |
| 01:50 PM | $71.64 | Up $0.04 | $71.64 | $71.63 | 500 |
| 01:50 PM | $71.64 | Up $0.00 | $71.64 | $71.63 | 0 |
| 01:48 PM | $71.60 | Up $0.02 | $71.64 | $71.60 | 900 |
| 01:48 PM | $71.60 | Up $0.00 | $71.64 | $71.60 | 0 |
| 01:47 PM | $71.58 | Up $0.02 | $71.58 | $71.55 | 600 |
| 01:46 PM | $71.56 | Up $0.03 | $71.56 | $71.53 | 600 |
| 01:45 PM | $71.53 | Down $ -0.03 | $71.55 | $71.53 | 800 |
| 01:44 PM | $71.56 | Down $ -0.04 | $71.61 | $71.56 | 1,500 |
| 01:43 PM | $71.60 | Down $ -0.01 | $71.62 | $71.60 | 400 |
| 01:41 PM | $71.61 | Up $0.04 | $71.61 | $71.60 | 600 |
| 01:41 PM | $71.61 | Up $0.00 | $71.61 | $71.60 | 0 |
| 01:39 PM | $71.57 | Up $0.01 | $71.57 | $71.56 | 600 |
| 01:39 PM | $71.57 | Up $0.00 | $71.57 | $71.56 | 0 |
| 01:38 PM | $71.56 | Down $ -0.10 | $71.68 | $71.56 | 3,200 |
| 01:37 PM | $71.66 | Up $0.01 | $71.66 | $71.66 | 400 |
| 01:36 PM | $71.65 | Down $ -0.01 | $71.67 | $71.65 | 500 |
| 01:35 PM | $71.66 | Up $0.01 | $71.69 | $71.66 | 600 |
| 01:34 PM | $71.65 | Down $ -0.01 | $71.67 | $71.64 | 1,900 |
| 01:33 PM | $71.66 | Up $0.02 | $71.67 | $71.66 | 500 |
| 01:32 PM | $71.64 | Up $0.01 | $71.64 | $71.64 | 100 |
| 01:31 PM | $71.63 | Up $0.00 | $71.63 | $71.63 | 100 |
| 01:29 PM | $71.63 | Down $ -0.01 | $71.63 | $71.59 | 1,700 |
| 01:29 PM | $71.63 | Up $0.00 | $71.63 | $71.59 | 0 |
| 01:28 PM | $71.64 | Down $ -0.01 | $71.67 | $71.63 | 800 |
| 01:27 PM | $71.65 | Up $0.05 | $71.65 | $71.61 | 1,200 |
| 01:26 PM | $71.60 | Down $ -0.02 | $71.61 | $71.60 | 900 |
| 01:25 PM | $71.62 | Down $ -0.02 | $71.67 | $71.62 | 1,900 |
| 01:24 PM | $71.64 | Up $0.01 | $71.64 | $71.64 | 300 |
| 01:23 PM | $71.63 | Up $0.03 | $71.63 | $71.61 | 500 |
| 01:22 PM | $71.60 | Down $ -0.02 | $71.61 | $71.60 | 300 |
| 01:21 PM | $71.62 | Up $0.06 | $71.62 | $71.55 | 1,200 |
| 01:20 PM | $71.56 | Up $0.02 | $71.56 | $71.56 | 400 |
| 01:19 PM | $71.54 | Down $ -0.08 | $71.60 | $71.54 | 3,700 |
| 01:18 PM | $71.62 | Down $ -0.01 | $71.62 | $71.60 | 900 |
| 01:17 PM | $71.63 | Down $ -0.05 | $71.67 | $71.63 | 500 |
| 01:16 PM | $71.68 | Down $ -0.01 | $71.68 | $71.67 | 700 |
| 01:15 PM | $71.69 | Down $ -0.02 | $71.69 | $71.68 | 300 |
| 01:14 PM | $71.71 | Up $0.01 | $71.71 | $71.70 | 300 |
| 01:13 PM | $71.70 | Down $ -0.01 | $71.71 | $71.70 | 900 |
| 01:12 PM | $71.71 | Down $ -0.01 | $71.74 | $71.70 | 1,700 |
| 01:11 PM | $71.72 | Down $ -0.03 | $71.76 | $71.72 | 1,000 |
| 01:10 PM | $71.75 | Down $ -0.01 | $71.76 | $71.75 | 500 |
| 01:09 PM | $71.76 | Down $ -0.01 | $71.76 | $71.75 | 500 |
| 01:08 PM | $71.77 | Up $0.02 | $71.77 | $71.77 | 100 |
| 01:07 PM | $71.75 | Down $ -0.05 | $71.79 | $71.74 | 1,700 |
| 01:06 PM | $71.80 | Down $ -0.01 | $71.81 | $71.80 | 1,300 |
| 01:05 PM | $71.81 | Up $0.03 | $71.81 | $71.81 | 100 |
| 01:04 PM | $71.78 | Down $ -0.01 | $71.81 | $71.78 | 200 |
| 01:03 PM | $71.79 | Up $0.01 | $71.80 | $71.77 | 1,100 |
| 01:02 PM | $71.78 | Up $0.02 | $71.80 | $71.76 | 900 |
| 01:00 PM | $71.76 | Down $ -0.04 | $71.78 | $71.76 | 500 |
| 01:00 PM | $71.76 | Up $0.00 | $71.78 | $71.76 | 0 |
| 12:59 PM | $71.80 | Up $0.02 | $71.81 | $71.78 | 1,900 |
| 12:57 PM | $71.78 | Up $0.01 | $71.78 | $71.78 | 300 |
| 12:57 PM | $71.78 | Up $0.00 | $71.78 | $71.78 | 0 |
| 12:56 PM | $71.77 | Up $0.02 | $71.78 | $71.76 | 900 |
| 12:55 PM | $71.75 | Down $ -0.05 | $71.80 | $71.75 | 900 |
| 12:54 PM | $71.80 | Down $ -0.03 | $71.80 | $71.80 | 200 |
| 12:53 PM | $71.83 | Up $0.02 | $71.83 | $71.82 | 200 |
| 12:52 PM | $71.81 | Down $ -0.05 | $71.84 | $71.81 | 1,300 |
| 12:50 PM | $71.86 | Down $ -0.01 | $71.86 | $71.84 | 700 |
| 12:50 PM | $71.86 | Up $0.00 | $71.86 | $71.84 | 0 |
| 12:48 PM | $71.87 | Up $0.06 | $71.87 | $71.82 | 2,000 |
| 12:48 PM | $71.87 | Up $0.00 | $71.87 | $71.82 | 0 |
| 12:47 PM | $71.81 | Up $0.01 | $71.81 | $71.81 | 100 |
| 12:46 PM | $71.80 | Up $0.00 | $71.82 | $71.80 | 1,900 |
| 12:45 PM | $71.80 | Down $ -0.04 | $71.84 | $71.80 | 3,200 |
| 12:44 PM | $71.84 | Down $ -0.01 | $71.84 | $71.84 | 300 |
| 12:43 PM | $71.85 | Up $0.01 | $71.85 | $71.85 | 300 |
| 12:42 PM | $71.84 | Up $0.02 | $71.84 | $71.82 | 800 |
| 12:41 PM | $71.82 | Down $ -0.03 | $71.84 | $71.80 | 1,600 |
| 12:40 PM | $71.85 | Up $0.00 | $71.85 | $71.84 | 600 |
| 12:38 PM | $71.85 | Down $ -0.03 | $71.86 | $71.85 | 800 |
| 12:38 PM | $71.85 | Up $0.00 | $71.86 | $71.85 | 0 |
| 12:37 PM | $71.88 | Up $0.00 | $71.92 | $71.87 | 1,700 |
| 12:36 PM | $71.88 | Up $0.01 | $71.88 | $71.85 | 400 |
| 12:35 PM | $71.87 | Down $ -0.02 | $71.87 | $71.86 | 500 |
| 12:34 PM | $71.89 | Down $ -0.03 | $71.93 | $71.89 | 600 |
| 12:32 PM | $71.92 | Up $0.09 | $71.92 | $71.81 | 4,100 |
| 12:32 PM | $71.92 | Up $0.00 | $71.92 | $71.81 | 0 |
| 12:31 PM | $71.83 | Down $ -0.02 | $71.85 | $71.82 | 1,200 |
| 12:29 PM | $71.85 | Up $0.00 | $71.85 | $71.85 | 500 |
| 12:29 PM | $71.85 | Up $0.00 | $71.85 | $71.85 | 0 |
| 12:28 PM | $71.85 | Up $0.06 | $71.89 | $71.81 | 4,100 |
| 12:27 PM | $71.79 | Down $ -0.07 | $71.86 | $71.79 | 1,400 |
| 12:26 PM | $71.86 | Down $ -0.03 | $71.86 | $71.86 | 300 |
| 12:25 PM | $71.89 | Up $0.00 | $71.89 | $71.89 | 100 |
| 12:22 PM | $71.89 | Up $0.01 | $71.89 | $71.84 | 1,600 |
| 12:22 PM | $71.89 | Up $0.00 | $71.89 | $71.84 | 0 |
| 12:22 PM | $71.89 | Up $0.00 | $71.89 | $71.84 | 0 |
| 12:21 PM | $71.88 | Down $ -0.03 | $71.90 | $71.88 | 1,000 |
| 12:20 PM | $71.91 | Up $0.00 | $71.92 | $71.91 | 400 |
| 12:19 PM | $71.91 | Up $0.01 | $71.91 | $71.89 | 1,000 |
| 12:18 PM | $71.90 | Up $0.00 | $71.90 | $71.90 | 800 |
| 12:17 PM | $71.90 | Up $0.03 | $71.92 | $71.86 | 2,800 |
| 12:16 PM | $71.87 | Down $ -0.03 | $71.87 | $71.87 | 300 |
| 12:15 PM | $71.90 | Up $0.00 | $71.90 | $71.90 | 100 |
| 12:14 PM | $71.90 | Up $0.02 | $71.90 | $71.88 | 1,700 |
| 12:13 PM | $71.88 | Up $0.00 | $71.88 | $71.88 | 100 |
| 12:12 PM | $71.88 | Up $0.02 | $71.91 | $71.88 | 2,500 |
| 12:10 PM | $71.86 | Up $0.09 | $71.88 | $71.80 | 3,400 |
| 12:10 PM | $71.86 | Up $0.00 | $71.88 | $71.80 | 0 |
| 12:09 PM | $71.77 | Down $ -0.05 | $71.81 | $71.77 | 700 |
| 12:08 PM | $71.82 | Up $0.00 | $71.84 | $71.79 | 1,800 |
| 12:07 PM | $71.82 | Down $ -0.04 | $71.85 | $71.82 | 1,100 |
| 12:06 PM | $71.86 | Up $0.00 | $71.86 | $71.86 | 200 |
| 12:05 PM | $71.86 | Up $0.02 | $71.86 | $71.85 | 700 |
| 12:04 PM | $71.84 | Up $0.00 | $71.84 | $71.84 | 100 |
| 12:03 PM | $71.84 | Down $ -0.01 | $71.84 | $71.83 | 900 |
| 12:02 PM | $71.85 | Up $0.15 | $71.85 | $71.71 | 2,300 |
| 12:01 PM | $71.70 | Down $ -0.01 | $71.74 | $71.69 | 3,100 |
| 12:00 PM | $71.71 | Down $ -0.04 | $71.73 | $71.71 | 600 |
| 11:58 AM | $71.75 | Up $0.04 | $71.75 | $71.72 | 800 |
| 11:58 AM | $71.75 | Up $0.00 | $71.75 | $71.72 | 0 |
| 11:57 AM | $71.71 | Down $ -0.03 | $71.71 | $71.65 | 1,500 |
| 11:56 AM | $71.74 | Down $ -0.09 | $71.82 | $71.74 | 8,900 |
| 11:55 AM | $71.83 | Up $0.02 | $71.83 | $71.83 | 700 |
| 11:54 AM | $71.81 | Up $0.08 | $71.81 | $71.77 | 1,400 |
| 11:53 AM | $71.73 | Up $0.03 | $71.75 | $71.71 | 400 |
| 11:52 AM | $71.70 | Down $ -0.06 | $71.78 | $71.69 | 5,600 |
| 11:51 AM | $71.76 | Up $0.01 | $71.78 | $71.73 | 1,900 |
| 11:50 AM | $71.75 | Down $ -0.01 | $71.75 | $71.74 | 200 |
| 11:49 AM | $71.76 | Down $ -0.02 | $71.79 | $71.76 | 1,100 |
| 11:48 AM | $71.78 | Up $0.03 | $71.81 | $71.74 | 1,900 |
| 11:47 AM | $71.75 | Down $ -0.07 | $71.84 | $71.71 | 3,100 |
| 11:46 AM | $71.82 | Down $ -0.02 | $71.84 | $71.82 | 1,000 |
| 11:45 AM | $71.84 | Up $0.01 | $71.87 | $71.84 | 2,100 |
| 11:44 AM | $71.83 | Down $ -0.01 | $71.83 | $71.81 | 700 |
| 11:43 AM | $71.84 | Down $ -0.03 | $71.84 | $71.84 | 400 |
| 11:42 AM | $71.87 | Up $0.05 | $71.87 | $71.83 | 1,500 |
| 11:41 AM | $71.82 | Down $ -0.02 | $71.82 | $71.82 | 100 |
| 11:40 AM | $71.84 | Up $0.06 | $71.84 | $71.82 | 500 |
| 11:39 AM | $71.78 | Down $ -0.05 | $71.82 | $71.78 | 1,600 |
| 11:38 AM | $71.83 | Up $0.01 | $71.83 | $71.81 | 1,100 |
| 11:37 AM | $71.82 | Down $ -0.03 | $71.83 | $71.81 | 5,400 |
| 11:36 AM | $71.85 | Up $0.00 | $71.85 | $71.85 | 100 |
| 11:35 AM | $71.85 | Up $0.03 | $71.85 | $71.78 | 2,600 |
| 11:34 AM | $71.82 | Down $ -0.07 | $71.90 | $71.80 | 6,300 |
| 11:33 AM | $71.89 | Down $ -0.07 | $71.99 | $71.89 | 11,800 |
| 11:32 AM | $71.96 | Up $0.04 | $71.96 | $71.94 | 900 |
| 11:31 AM | $71.92 | Down $ -0.03 | $71.94 | $71.92 | 1,200 |
| 11:30 AM | $71.95 | Down $ -0.01 | $71.95 | $71.95 | 500 |
| 11:29 AM | $71.96 | Down $ -0.03 | $71.96 | $71.96 | 100 |
| 11:28 AM | $71.99 | Down $ -0.03 | $72.00 | $71.98 | 1,800 |
| 11:27 AM | $72.02 | Down $ -0.01 | $72.06 | $72.02 | 1,300 |
| 11:26 AM | $72.03 | Up $0.03 | $72.03 | $72.03 | 200 |
| 11:25 AM | $72.00 | Up $0.00 | $72.02 | $71.94 | 2,100 |
| 11:24 AM | $72.00 | Up $0.02 | $72.00 | $71.97 | 1,300 |
| 11:23 AM | $71.98 | Up $0.05 | $72.02 | $71.98 | 2,200 |
| 11:22 AM | $71.93 | Up $0.04 | $71.97 | $71.93 | 1,200 |
| 11:21 AM | $71.89 | Down $ -0.06 | $71.97 | $71.89 | 900 |
| 11:20 AM | $71.95 | Up $0.05 | $71.95 | $71.89 | 3,600 |
| 11:19 AM | $71.90 | Down $ -0.05 | $71.92 | $71.90 | 3,800 |
| 11:18 AM | $71.95 | Down $ -0.02 | $71.95 | $71.95 | 400 |
| 11:17 AM | $71.97 | Down $ -0.02 | $72.02 | $71.97 | 1,700 |
| 11:16 AM | $71.99 | Down $ -0.09 | $72.08 | $71.97 | 3,100 |
| 11:15 AM | $72.09 | Down $ -0.04 | $72.10 | $72.09 | 1,600 |
| 11:14 AM | $72.12 | Down $ -0.06 | $72.15 | $72.12 | 500 |
| 11:13 AM | $72.18 | Up $0.04 | $72.18 | $72.16 | 1,100 |
| 11:12 AM | $72.14 | Up $0.02 | $72.18 | $72.10 | 3,400 |
| 11:11 AM | $72.13 | Up $0.03 | $72.13 | $72.08 | 1,700 |
| 11:10 AM | $72.09 | Down $ -0.02 | $72.12 | $72.09 | 2,400 |
| 11:09 AM | $72.11 | Down $ -0.10 | $72.20 | $72.11 | 1,900 |
| 11:08 AM | $72.21 | Down $ -0.04 | $72.27 | $72.21 | 1,500 |
| 11:07 AM | $72.25 | Down $ -0.03 | $72.27 | $72.25 | 800 |
| 11:06 AM | $72.28 | Up $0.02 | $72.30 | $72.28 | 1,600 |
| 11:05 AM | $72.26 | Up $0.01 | $72.26 | $72.23 | 1,500 |
| 11:04 AM | $72.25 | Up $0.06 | $72.28 | $72.21 | 1,800 |
| 11:03 AM | $72.19 | Down $0.00 | $72.22 | $72.19 | 900 |
| 11:02 AM | $72.20 | Down $ -0.05 | $72.23 | $72.19 | 700 |
| 11:01 AM | $72.24 | Down $ -0.01 | $72.27 | $72.24 | 900 |
| 11:00 AM | $72.25 | Down $ -0.05 | $72.30 | $72.25 | 2,000 |
| 10:59 AM | $72.30 | Down $ -0.02 | $72.33 | $72.30 | 900 |
| 10:57 AM | $72.32 | Up $0.00 | $72.35 | $72.30 | 2,800 |
| 10:57 AM | $72.32 | Up $0.00 | $72.35 | $72.30 | 0 |
| 10:56 AM | $72.32 | Up $0.03 | $72.32 | $72.30 | 800 |
| 10:55 AM | $72.29 | Down $ -0.05 | $72.30 | $72.27 | 1,100 |
| 10:54 AM | $72.34 | Up $0.01 | $72.34 | $72.30 | 400 |
| 10:53 AM | $72.33 | Up $0.05 | $72.33 | $72.29 | 1,500 |
| 10:52 AM | $72.28 | Up $0.01 | $72.29 | $72.27 | 1,800 |
| 10:51 AM | $72.27 | Down $ -0.07 | $72.32 | $72.27 | 700 |
| 10:50 AM | $72.34 | Down $ -0.02 | $72.34 | $72.29 | 600 |
| 10:49 AM | $72.36 | Up $0.04 | $72.36 | $72.33 | 400 |
| 10:48 AM | $72.32 | Down $ -0.03 | $72.36 | $72.32 | 800 |
| 10:47 AM | $72.35 | Down $ -0.03 | $72.42 | $72.35 | 1,300 |
| 10:46 AM | $72.38 | Up $0.01 | $72.38 | $72.38 | 400 |
| 10:45 AM | $72.37 | Down $ -0.01 | $72.44 | $72.37 | 1,700 |
| 10:44 AM | $72.38 | Down $ -0.03 | $72.41 | $72.37 | 400 |
| 10:43 AM | $72.41 | Down $ -0.13 | $72.51 | $72.41 | 900 |
| 10:42 AM | $72.54 | Down $ -0.03 | $72.54 | $72.52 | 400 |
| 10:41 AM | $72.57 | Up $0.02 | $72.57 | $72.53 | 900 |
| 10:40 AM | $72.55 | Down $ -0.01 | $72.55 | $72.53 | 600 |
| 10:39 AM | $72.56 | Down $ -0.04 | $72.59 | $72.56 | 500 |
| 10:38 AM | $72.60 | Down $ -0.05 | $72.68 | $72.60 | 1,500 |
| 10:37 AM | $72.65 | Up $0.05 | $72.65 | $72.62 | 1,500 |
| 10:36 AM | $72.60 | Up $0.08 | $72.60 | $72.56 | 1,100 |
| 10:35 AM | $72.52 | Down $ -0.08 | $72.60 | $72.51 | 1,200 |
| 10:34 AM | $72.60 | Down $ -0.03 | $72.60 | $72.56 | 1,500 |
| 10:33 AM | $72.63 | Up $0.04 | $72.64 | $72.61 | 400 |
| 10:32 AM | $72.59 | Up $0.05 | $72.63 | $72.58 | 1,400 |
| 10:31 AM | $72.55 | Down $ -0.03 | $72.58 | $72.55 | 300 |
| 10:30 AM | $72.58 | Up $0.07 | $72.58 | $72.52 | 900 |
| 10:29 AM | $72.51 | Up $0.09 | $72.51 | $72.45 | 2,000 |
| 10:28 AM | $72.42 | Down $ -0.04 | $72.46 | $72.42 | 1,200 |
| 10:27 AM | $72.46 | Up $0.01 | $72.48 | $72.44 | 1,100 |
| 10:26 AM | $72.45 | Up $0.09 | $72.45 | $72.37 | 3,500 |
| 10:25 AM | $72.36 | Up $0.01 | $72.36 | $72.34 | 1,700 |
| 10:24 AM | $72.35 | Up $0.03 | $72.39 | $72.32 | 1,900 |
| 10:23 AM | $72.32 | Up $0.00 | $72.32 | $72.30 | 400 |
| 10:22 AM | $72.32 | Up $0.05 | $72.32 | $72.24 | 1,800 |
| 10:21 AM | $72.27 | Down $ -0.03 | $72.29 | $72.27 | 300 |
| 10:20 AM | $72.30 | Up $0.02 | $72.32 | $72.27 | 1,600 |
| 10:19 AM | $72.28 | Down $ -0.04 | $72.32 | $72.28 | 800 |
| 10:18 AM | $72.32 | Up $0.03 | $72.32 | $72.30 | 1,200 |
| 10:17 AM | $72.29 | Up $0.04 | $72.29 | $72.25 | 1,300 |
| 10:16 AM | $72.25 | Down $ -0.01 | $72.25 | $72.22 | 1,700 |
| 10:15 AM | $72.26 | Down $ -0.03 | $72.30 | $72.25 | 1,400 |
| 10:14 AM | $72.29 | Up $0.02 | $72.31 | $72.26 | 1,300 |
| 10:13 AM | $72.27 | Down $ -0.11 | $72.36 | $72.25 | 1,600 |
| 10:12 AM | $72.38 | Up $0.02 | $72.40 | $72.36 | 6,300 |
| 10:11 AM | $72.36 | Up $0.04 | $72.36 | $72.35 | 1,000 |
| 10:10 AM | $72.32 | Up $0.03 | $72.32 | $72.28 | 2,000 |
| 10:09 AM | $72.29 | Up $0.00 | $72.30 | $72.29 | 200 |
| 10:08 AM | $72.29 | Up $0.05 | $72.29 | $72.27 | 600 |
| 10:07 AM | $72.24 | Down $ -0.01 | $72.24 | $72.21 | 1,900 |
| 10:06 AM | $72.25 | Down $ -0.02 | $72.26 | $72.21 | 1,400 |
| 10:05 AM | $72.27 | Down $ -0.10 | $72.38 | $72.27 | 2,200 |
| 10:04 AM | $72.37 | Up $0.14 | $72.37 | $72.29 | 3,100 |
| 10:03 AM | $72.23 | Up $0.02 | $72.29 | $72.21 | 1,300 |
| 10:02 AM | $72.21 | Down $ -0.13 | $72.32 | $72.17 | 3,400 |
| 10:01 AM | $72.34 | Down $0.00 | $72.40 | $72.30 | 3,900 |
| 10:00 AM | $72.35 | Down $0.00 | $72.36 | $72.34 | 1,400 |
| 09:59 AM | $72.35 | Down $ -0.07 | $72.46 | $72.35 | 1,500 |
| 09:57 AM | $72.42 | Down $ -0.04 | $72.49 | $72.42 | 3,600 |
| 09:57 AM | $72.42 | Up $0.00 | $72.49 | $72.42 | 0 |
| 09:55 AM | $72.46 | Down $ -0.13 | $72.57 | $72.37 | 2,700 |
| 09:55 AM | $72.46 | Up $0.00 | $72.57 | $72.37 | 0 |
| 09:54 AM | $72.59 | Down $ -0.06 | $72.63 | $72.59 | 600 |
| 09:53 AM | $72.65 | Up $0.10 | $72.65 | $72.57 | 1,600 |
| 09:51 AM | $72.55 | Up $0.05 | $72.55 | $72.49 | 2,200 |
| 09:51 AM | $72.55 | Up $0.00 | $72.55 | $72.49 | 0 |
| 09:50 AM | $72.50 | Down $ -0.10 | $72.56 | $72.43 | 5,800 |
| 09:49 AM | $72.60 | Up $0.01 | $72.60 | $72.55 | 1,200 |
| 09:48 AM | $72.59 | Down $ -0.03 | $72.66 | $72.59 | 700 |
| 09:47 AM | $72.62 | Up $0.00 | $72.69 | $72.60 | 2,200 |
| 09:46 AM | $72.62 | Down $ -0.14 | $72.72 | $72.61 | 900 |
| 09:45 AM | $72.76 | Up $0.00 | $72.76 | $72.73 | 400 |
| 09:44 AM | $72.76 | Down $ -0.10 | $72.76 | $72.76 | 200 |
| 09:43 AM | $72.86 | Up $0.09 | $72.86 | $72.80 | 600 |
| 09:42 AM | $72.77 | Down $ -0.01 | $72.77 | $72.61 | 3,500 |
| 09:41 AM | $72.78 | Down $ -0.14 | $72.91 | $72.75 | 2,600 |
| 09:40 AM | $72.92 | Up $0.02 | $72.92 | $72.92 | 100 |
| 09:39 AM | $72.90 | Up $0.03 | $72.90 | $72.90 | 300 |
| 09:37 AM | $72.87 | Up $0.03 | $72.87 | $72.87 | 100 |
| 09:37 AM | $72.87 | Up $0.00 | $72.87 | $72.87 | 0 |
| 09:34 AM | $72.84 | Up $0.02 | $72.84 | $72.79 | 1,200 |
| 09:34 AM | $72.84 | Up $0.00 | $72.84 | $72.79 | 0 |
| 09:34 AM | $72.84 | Up $0.00 | $72.84 | $72.79 | 0 |
| 09:33 AM | $72.82 | Up $0.10 | $72.97 | $72.60 | 5,600 |
| 09:32 AM | $72.72 | Down $ -0.36 | $73.07 | $72.67 | 1,900 |
| 09:30 AM | $73.08 | Down $ -0.08 | $73.08 | $73.07 | 16,800 |
| 09:30 AM | $73.08 | Up $0.00 | $73.08 | $73.07 | 0 |
| Previous close | $73.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $72.23 | $71.73 | $72.32 | $71.53 | 578,400 |
| 23/04/2025 | $73.15 | $73.55 | $73.69 | $73.08 | 614,800 |
| 22/04/2025 | $73.29 | $73.35 | $73.43 | $72.84 | 656,100 |
| 21/04/2025 | $71.95 | $71.76 | $71.96 | $71.44 | 633,500 |
| 17/04/2025 | $71.30 | $70.60 | $71.31 | $70.57 | 469,600 |
| 16/04/2025 | $70.38 | $69.72 | $70.54 | $69.59 | 1,114,800 |
| 15/04/2025 | $69.61 | $69.82 | $69.96 | $69.34 | 733,000 |
| 14/04/2025 | $70.37 | $70.25 | $70.65 | $69.77 | 741,700 |
| 11/04/2025 | $70.91 | $69.65 | $71.16 | $69.61 | 914,800 |
| 10/04/2025 | $68.78 | $68.85 | $69.24 | $68.33 | 1,474,200 |
| 09/04/2025 | $69.35 | $68.52 | $70.05 | $68.41 | 1,177,700 |
| 08/04/2025 | $69.00 | $69.72 | $70.00 | $68.25 | 1,745,600 |
| 07/04/2025 | $68.73 | $68.72 | $69.07 | $68.15 | 1,141,700 |
| 04/04/2025 | $70.16 | $70.93 | $71.52 | $70.11 | 1,398,800 |
| 03/04/2025 | $73.02 | $73.74 | $73.99 | $72.31 | 832,600 |
| 02/04/2025 | $72.96 | $72.17 | $72.98 | $72.10 | 789,400 |
| 01/04/2025 | $71.44 | $71.88 | $72.05 | $71.34 | 491,100 |
| 31/03/2025 | $70.97 | $70.07 | $71.03 | $69.83 | 1,022,500 |
| 28/03/2025 | $69.78 | $69.92 | $70.08 | $69.71 | 669,200 |
| 27/03/2025 | $70.39 | $69.68 | $70.42 | $69.41 | 770,900 |
| 26/03/2025 | $69.41 | $69.50 | $69.50 | $68.74 | 921,700 |
| 25/03/2025 | $70.25 | $70.41 | $70.75 | $70.22 | 836,300 |
| 24/03/2025 | $70.08 | $70.60 | $70.63 | $70.00 | 903,300 |
| 21/03/2025 | $70.37 | $70.62 | $71.09 | $70.24 | 1,262,400 |
| 20/03/2025 | $70.65 | $70.84 | $71.10 | $70.46 | 916,000 |
| 19/03/2025 | $70.74 | $69.06 | $71.35 | $68.54 | 1,258,400 |
| 18/03/2025 | $66.54 | $66.48 | $66.99 | $66.41 | 1,103,800 |
| 17/03/2025 | $67.99 | $67.83 | $68.10 | $67.58 | 1,082,100 |
| 14/03/2025 | $67.77 | $67.91 | $67.95 | $67.63 | 1,310,700 |
| 13/03/2025 | $68.15 | $68.42 | $68.84 | $68.11 | 1,248,800 |
Graphs are not available, please refer to the detailed table