Find a quote
ALIMENTATION COUCHE-TARD INC
85.19 Down -0.80 (-0.94 %)
Delayed : 2026/08/25 17:40:00
- Previous close $85.99
- Opening $85.85
- Today High $86.18
- Today Low $85.07
- Price Bid $85.10
- Price Ask $85.10
- 52 Weeks High $95.15
- 52 Weeks Low $68.30
- Size Bid 18
- Size Ask 1
- Volume 1,154,097
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $85.19 | Up $0.05 | $85.19 | $85.19 | 437,300 |
| 03:59 PM | $85.14 | Down $ -0.05 | $85.22 | $85.13 | 23,000 |
| 03:58 PM | $85.19 | Down $ -0.04 | $85.23 | $85.19 | 9,100 |
| 03:57 PM | $85.23 | Up $0.03 | $85.25 | $85.19 | 13,600 |
| 03:56 PM | $85.20 | Down $0.00 | $85.20 | $85.18 | 3,600 |
| 03:55 PM | $85.21 | Up $0.02 | $85.22 | $85.17 | 12,800 |
| 03:54 PM | $85.19 | Down $ -0.01 | $85.22 | $85.19 | 5,000 |
| 03:53 PM | $85.20 | Up $0.02 | $85.20 | $85.18 | 3,600 |
| 03:52 PM | $85.18 | Down $ -0.04 | $85.22 | $85.18 | 2,600 |
| 03:51 PM | $85.22 | Up $0.01 | $85.23 | $85.22 | 2,200 |
| 03:50 PM | $85.21 | Up $0.05 | $85.27 | $85.16 | 15,900 |
| 03:49 PM | $85.16 | Down $ -0.02 | $85.20 | $85.16 | 5,100 |
| 03:48 PM | $85.18 | Up $0.00 | $85.18 | $85.16 | 2,300 |
| 03:47 PM | $85.18 | Up $0.00 | $85.19 | $85.18 | 4,300 |
| 03:46 PM | $85.18 | Down $ -0.02 | $85.22 | $85.17 | 2,300 |
| 03:45 PM | $85.20 | Down $ -0.04 | $85.25 | $85.16 | 6,600 |
| 03:44 PM | $85.24 | Up $0.07 | $85.24 | $85.18 | 2,300 |
| 03:43 PM | $85.17 | Down $ -0.01 | $85.17 | $85.16 | 900 |
| 03:42 PM | $85.18 | Up $0.06 | $85.18 | $85.13 | 8,200 |
| 03:40 PM | $85.12 | Down $ -0.04 | $85.16 | $85.12 | 1,300 |
| 03:40 PM | $85.12 | Up $0.00 | $85.16 | $85.12 | 0 |
| 03:39 PM | $85.16 | Down $ -0.01 | $85.16 | $85.16 | 100 |
| 03:38 PM | $85.17 | Down $ -0.03 | $85.20 | $85.17 | 900 |
| 03:37 PM | $85.20 | Up $0.00 | $85.21 | $85.19 | 2,700 |
| 03:36 PM | $85.20 | Down $ -0.02 | $85.23 | $85.19 | 2,100 |
| 03:35 PM | $85.22 | Up $0.04 | $85.22 | $85.21 | 900 |
| 03:34 PM | $85.18 | Up $0.08 | $85.18 | $85.08 | 10,900 |
| 03:33 PM | $85.10 | Down $ -0.02 | $85.11 | $85.09 | 2,000 |
| 03:32 PM | $85.12 | Down $ -0.06 | $85.17 | $85.12 | 5,100 |
| 03:31 PM | $85.18 | Down $ -0.03 | $85.18 | $85.18 | 700 |
| 03:30 PM | $85.21 | Down $ -0.02 | $85.25 | $85.21 | 4,400 |
| 03:29 PM | $85.23 | Down $ -0.02 | $85.25 | $85.23 | 700 |
| 03:28 PM | $85.25 | Down $ -0.03 | $85.28 | $85.23 | 3,600 |
| 03:27 PM | $85.28 | Down $ -0.04 | $85.31 | $85.28 | 1,700 |
| 03:26 PM | $85.32 | Up $0.02 | $85.32 | $85.31 | 1,100 |
| 03:25 PM | $85.30 | Up $0.00 | $85.32 | $85.30 | 500 |
| 03:24 PM | $85.30 | Down $ -0.01 | $85.30 | $85.30 | 100 |
| 03:23 PM | $85.31 | Up $0.00 | $85.32 | $85.29 | 4,100 |
| 03:22 PM | $85.31 | Up $0.00 | $85.31 | $85.31 | 300 |
| 03:21 PM | $85.31 | Up $0.01 | $85.32 | $85.31 | 1,500 |
| 03:20 PM | $85.30 | Up $0.01 | $85.31 | $85.30 | 1,200 |
| 03:18 PM | $85.29 | Down $ -0.01 | $85.30 | $85.29 | 200 |
| 03:18 PM | $85.29 | Up $0.00 | $85.30 | $85.29 | 0 |
| 03:17 PM | $85.30 | Up $0.05 | $85.33 | $85.25 | 8,300 |
| 03:16 PM | $85.25 | Down $ -0.01 | $85.25 | $85.25 | 100 |
| 03:15 PM | $85.26 | Down $ -0.01 | $85.27 | $85.25 | 3,300 |
| 03:14 PM | $85.27 | Up $0.01 | $85.28 | $85.27 | 200 |
| 03:12 PM | $85.26 | Up $0.00 | $85.28 | $85.23 | 15,500 |
| 03:12 PM | $85.26 | Up $0.00 | $85.28 | $85.23 | 0 |
| 03:11 PM | $85.26 | Up $0.02 | $85.26 | $85.25 | 1,600 |
| 03:10 PM | $85.24 | Up $0.00 | $85.25 | $85.23 | 2,000 |
| 03:09 PM | $85.24 | Down $ -0.01 | $85.25 | $85.23 | 4,800 |
| 03:08 PM | $85.25 | Up $0.01 | $85.25 | $85.25 | 600 |
| 03:07 PM | $85.24 | Down $ -0.01 | $85.25 | $85.19 | 9,500 |
| 03:06 PM | $85.25 | Up $0.00 | $85.26 | $85.25 | 400 |
| 03:05 PM | $85.25 | Up $0.00 | $85.25 | $85.25 | 1,400 |
| 03:04 PM | $85.25 | Up $0.03 | $85.25 | $85.24 | 1,000 |
| 03:03 PM | $85.22 | Down $ -0.01 | $85.25 | $85.22 | 3,100 |
| 03:02 PM | $85.23 | Down $ -0.01 | $85.24 | $85.23 | 2,100 |
| 03:01 PM | $85.24 | Up $0.01 | $85.24 | $85.23 | 600 |
| 03:00 PM | $85.23 | Up $0.00 | $85.23 | $85.23 | 100 |
| 02:59 PM | $85.23 | Down $ -0.01 | $85.25 | $85.23 | 4,200 |
| 02:58 PM | $85.24 | Down $ -0.01 | $85.26 | $85.24 | 2,300 |
| 02:57 PM | $85.25 | Up $0.01 | $85.26 | $85.25 | 1,000 |
| 02:56 PM | $85.24 | Down $ -0.01 | $85.25 | $85.23 | 5,400 |
| 02:55 PM | $85.25 | Up $0.01 | $85.25 | $85.24 | 400 |
| 02:54 PM | $85.24 | Down $ -0.01 | $85.24 | $85.24 | 100 |
| 02:53 PM | $85.25 | Down $ -0.02 | $85.28 | $85.24 | 2,100 |
| 02:51 PM | $85.27 | Down $ -0.01 | $85.29 | $85.27 | 500 |
| 02:51 PM | $85.27 | Up $0.00 | $85.29 | $85.27 | 0 |
| 02:50 PM | $85.28 | Down $ -0.03 | $85.32 | $85.28 | 1,600 |
| 02:49 PM | $85.31 | Up $0.00 | $85.31 | $85.29 | 1,500 |
| 02:48 PM | $85.31 | Up $0.02 | $85.31 | $85.31 | 200 |
| 02:47 PM | $85.29 | Up $0.00 | $85.29 | $85.27 | 1,200 |
| 02:46 PM | $85.29 | Up $0.01 | $85.29 | $85.27 | 700 |
| 02:45 PM | $85.28 | Up $0.01 | $85.33 | $85.28 | 4,900 |
| 02:44 PM | $85.27 | Up $0.00 | $85.27 | $85.27 | 100 |
| 02:43 PM | $85.27 | Up $0.04 | $85.27 | $85.24 | 1,700 |
| 02:42 PM | $85.23 | Up $0.00 | $85.24 | $85.22 | 3,800 |
| 02:41 PM | $85.23 | Up $0.00 | $85.23 | $85.23 | 100 |
| 02:40 PM | $85.23 | Up $0.01 | $85.23 | $85.23 | 1,300 |
| 02:38 PM | $85.22 | Up $0.00 | $85.22 | $85.22 | 100 |
| 02:38 PM | $85.22 | Up $0.00 | $85.22 | $85.22 | 0 |
| 02:36 PM | $85.22 | Up $0.00 | $85.23 | $85.22 | 400 |
| 02:36 PM | $85.22 | Up $0.00 | $85.23 | $85.22 | 0 |
| 02:35 PM | $85.22 | Down $ -0.02 | $85.23 | $85.22 | 500 |
| 02:34 PM | $85.24 | Up $0.01 | $85.24 | $85.23 | 500 |
| 02:33 PM | $85.23 | Up $0.05 | $85.23 | $85.15 | 5,700 |
| 02:31 PM | $85.18 | Up $0.00 | $85.18 | $85.18 | 200 |
| 02:31 PM | $85.18 | Up $0.00 | $85.18 | $85.18 | 0 |
| 02:30 PM | $85.18 | Up $0.01 | $85.18 | $85.18 | 300 |
| 02:29 PM | $85.17 | Down $0.00 | $85.19 | $85.17 | 1,700 |
| 02:28 PM | $85.18 | Up $0.00 | $85.18 | $85.18 | 200 |
| 02:27 PM | $85.18 | Down $ -0.03 | $85.22 | $85.18 | 4,000 |
| 02:26 PM | $85.21 | Down $ -0.01 | $85.22 | $85.21 | 300 |
| 02:25 PM | $85.22 | Up $0.02 | $85.23 | $85.21 | 1,100 |
| 02:24 PM | $85.21 | Up $0.00 | $85.21 | $85.21 | 200 |
| 02:23 PM | $85.20 | Up $0.08 | $85.20 | $85.13 | 1,200 |
| 02:18 PM | $85.12 | Down $ -0.01 | $85.12 | $85.11 | 500 |
| 02:18 PM | $85.12 | Up $0.00 | $85.12 | $85.11 | 0 |
| 02:18 PM | $85.12 | Up $0.00 | $85.12 | $85.11 | 0 |
| 02:18 PM | $85.12 | Up $0.00 | $85.12 | $85.11 | 0 |
| 02:18 PM | $85.12 | Up $0.00 | $85.12 | $85.11 | 0 |
| 02:17 PM | $85.13 | Up $0.06 | $85.13 | $85.07 | 4,400 |
| 02:15 PM | $85.07 | Down $ -0.03 | $85.10 | $85.07 | 700 |
| 02:15 PM | $85.07 | Up $0.00 | $85.10 | $85.07 | 0 |
| 02:14 PM | $85.10 | Down $ -0.02 | $85.10 | $85.09 | 1,400 |
| 02:13 PM | $85.11 | Down $ -0.07 | $85.17 | $85.10 | 3,100 |
| 02:12 PM | $85.18 | Down $ -0.01 | $85.20 | $85.18 | 1,600 |
| 02:11 PM | $85.20 | Up $0.01 | $85.20 | $85.20 | 300 |
| 02:10 PM | $85.18 | Down $ -0.01 | $85.18 | $85.17 | 400 |
| 02:09 PM | $85.19 | Up $0.00 | $85.20 | $85.19 | 2,100 |
| 02:08 PM | $85.19 | Down $ -0.03 | $85.20 | $85.19 | 900 |
| 02:07 PM | $85.22 | Down $ -0.02 | $85.25 | $85.21 | 1,700 |
| 02:06 PM | $85.24 | Down $ -0.02 | $85.26 | $85.24 | 2,300 |
| 02:05 PM | $85.26 | Up $0.00 | $85.26 | $85.26 | 100 |
| 02:04 PM | $85.26 | Up $0.01 | $85.26 | $85.24 | 700 |
| 02:02 PM | $85.25 | Up $0.01 | $85.25 | $85.21 | 2,200 |
| 02:02 PM | $85.25 | Up $0.00 | $85.25 | $85.21 | 0 |
| 01:58 PM | $85.24 | Up $0.01 | $85.24 | $85.24 | 100 |
| 01:58 PM | $85.24 | Up $0.00 | $85.24 | $85.24 | 0 |
| 01:58 PM | $85.24 | Up $0.00 | $85.24 | $85.24 | 0 |
| 01:58 PM | $85.24 | Up $0.00 | $85.24 | $85.24 | 0 |
| 01:57 PM | $85.23 | Up $0.03 | $85.23 | $85.22 | 700 |
| 01:56 PM | $85.20 | Up $0.04 | $85.23 | $85.16 | 2,000 |
| 01:55 PM | $85.16 | Down $ -0.16 | $85.32 | $85.16 | 4,800 |
| 01:52 PM | $85.32 | Up $0.00 | $85.32 | $85.31 | 500 |
| 01:52 PM | $85.32 | Up $0.00 | $85.32 | $85.31 | 0 |
| 01:52 PM | $85.32 | Up $0.00 | $85.32 | $85.31 | 0 |
| 01:51 PM | $85.32 | Up $0.04 | $85.32 | $85.28 | 1,600 |
| 01:49 PM | $85.28 | Down $ -0.09 | $85.36 | $85.28 | 2,700 |
| 01:49 PM | $85.28 | Up $0.00 | $85.36 | $85.28 | 0 |
| 01:48 PM | $85.37 | Up $0.00 | $85.37 | $85.37 | 100 |
| 01:46 PM | $85.37 | Up $0.02 | $85.37 | $85.36 | 200 |
| 01:46 PM | $85.37 | Up $0.00 | $85.37 | $85.36 | 0 |
| 01:45 PM | $85.35 | Down $ -0.02 | $85.38 | $85.35 | 1,800 |
| 01:44 PM | $85.37 | Down $ -0.01 | $85.37 | $85.37 | 500 |
| 01:43 PM | $85.38 | Up $0.04 | $85.38 | $85.36 | 900 |
| 01:41 PM | $85.34 | Down $ -0.01 | $85.34 | $85.33 | 400 |
| 01:41 PM | $85.34 | Up $0.00 | $85.34 | $85.33 | 0 |
| 01:40 PM | $85.35 | Up $0.09 | $85.36 | $85.28 | 2,400 |
| 01:39 PM | $85.26 | Down $ -0.03 | $85.28 | $85.25 | 2,100 |
| 01:38 PM | $85.29 | Down $ -0.11 | $85.39 | $85.27 | 12,200 |
| 01:37 PM | $85.40 | Up $0.03 | $85.41 | $85.40 | 300 |
| 01:33 PM | $85.37 | Up $0.05 | $85.37 | $85.30 | 3,000 |
| 01:33 PM | $85.37 | Up $0.00 | $85.37 | $85.30 | 0 |
| 01:33 PM | $85.37 | Up $0.00 | $85.37 | $85.30 | 0 |
| 01:33 PM | $85.37 | Up $0.00 | $85.37 | $85.30 | 0 |
| 01:32 PM | $85.32 | Up $0.00 | $85.32 | $85.32 | 300 |
| 01:31 PM | $85.32 | Down $ -0.01 | $85.33 | $85.30 | 1,600 |
| 01:30 PM | $85.33 | Up $0.01 | $85.33 | $85.32 | 600 |
| 01:29 PM | $85.32 | Up $0.01 | $85.34 | $85.27 | 14,400 |
| 01:27 PM | $85.31 | Down $ -0.10 | $85.41 | $85.31 | 4,600 |
| 01:27 PM | $85.31 | Up $0.00 | $85.41 | $85.31 | 0 |
| 01:26 PM | $85.41 | Up $0.00 | $85.41 | $85.38 | 2,600 |
| 01:25 PM | $85.41 | Up $0.01 | $85.41 | $85.40 | 800 |
| 01:24 PM | $85.40 | Up $0.00 | $85.40 | $85.40 | 800 |
| 01:22 PM | $85.40 | Down $ -0.09 | $85.47 | $85.40 | 3,300 |
| 01:22 PM | $85.40 | Up $0.00 | $85.47 | $85.40 | 0 |
| 01:20 PM | $85.49 | Up $0.01 | $85.49 | $85.49 | 100 |
| 01:20 PM | $85.49 | Up $0.00 | $85.49 | $85.49 | 0 |
| 01:19 PM | $85.48 | Down $ -0.01 | $85.48 | $85.48 | 100 |
| 01:18 PM | $85.49 | Down $ -0.03 | $85.52 | $85.49 | 1,300 |
| 01:16 PM | $85.52 | Up $0.00 | $85.52 | $85.52 | 100 |
| 01:16 PM | $85.52 | Up $0.00 | $85.52 | $85.52 | 0 |
| 01:15 PM | $85.52 | Down $ -0.01 | $85.52 | $85.52 | 100 |
| 01:09 PM | $85.53 | Up $0.03 | $85.53 | $85.53 | 200 |
| 01:09 PM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 01:09 PM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 01:09 PM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 01:09 PM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 01:09 PM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 01:08 PM | $85.50 | Up $0.01 | $85.53 | $85.48 | 1,500 |
| 01:07 PM | $85.49 | Up $0.02 | $85.50 | $85.47 | 700 |
| 01:06 PM | $85.47 | Down $ -0.07 | $85.54 | $85.45 | 3,800 |
| 01:05 PM | $85.54 | Up $0.00 | $85.54 | $85.54 | 100 |
| 01:04 PM | $85.54 | Up $0.05 | $85.54 | $85.50 | 1,700 |
| 01:03 PM | $85.49 | Up $0.00 | $85.49 | $85.49 | 200 |
| 01:02 PM | $85.49 | Down $ -0.01 | $85.50 | $85.49 | 600 |
| 01:01 PM | $85.50 | Down $ -0.02 | $85.53 | $85.50 | 1,600 |
| 01:00 PM | $85.52 | Up $0.01 | $85.52 | $85.52 | 200 |
| 12:59 PM | $85.51 | Up $0.04 | $85.53 | $85.51 | 1,700 |
| 12:57 PM | $85.47 | Up $0.03 | $85.47 | $85.46 | 800 |
| 12:57 PM | $85.47 | Up $0.00 | $85.47 | $85.46 | 0 |
| 12:56 PM | $85.44 | Down $ -0.10 | $85.52 | $85.44 | 2,100 |
| 12:55 PM | $85.54 | Up $0.01 | $85.54 | $85.53 | 400 |
| 12:54 PM | $85.53 | Up $0.02 | $85.53 | $85.53 | 300 |
| 12:53 PM | $85.52 | Down $0.00 | $85.53 | $85.52 | 600 |
| 12:52 PM | $85.52 | Up $0.02 | $85.52 | $85.48 | 1,400 |
| 12:51 PM | $85.50 | Up $0.01 | $85.50 | $85.49 | 1,900 |
| 12:49 PM | $85.49 | Up $0.01 | $85.49 | $85.48 | 600 |
| 12:49 PM | $85.49 | Up $0.00 | $85.49 | $85.48 | 0 |
| 12:48 PM | $85.48 | Down $ -0.01 | $85.48 | $85.48 | 500 |
| 12:47 PM | $85.49 | Down $ -0.02 | $85.49 | $85.48 | 800 |
| 12:46 PM | $85.51 | Down $ -0.06 | $85.54 | $85.51 | 1,900 |
| 12:45 PM | $85.56 | Up $0.04 | $85.56 | $85.53 | 1,700 |
| 12:44 PM | $85.52 | Up $0.01 | $85.52 | $85.52 | 400 |
| 12:43 PM | $85.51 | Down $ -0.02 | $85.52 | $85.51 | 500 |
| 12:42 PM | $85.53 | Up $0.00 | $85.53 | $85.53 | 100 |
| 12:41 PM | $85.53 | Down $ -0.01 | $85.53 | $85.53 | 100 |
| 12:39 PM | $85.54 | Up $0.02 | $85.54 | $85.51 | 900 |
| 12:39 PM | $85.54 | Up $0.00 | $85.54 | $85.51 | 0 |
| 12:38 PM | $85.52 | Up $0.03 | $85.52 | $85.50 | 500 |
| 12:37 PM | $85.49 | Up $0.00 | $85.50 | $85.49 | 700 |
| 12:36 PM | $85.49 | Up $0.01 | $85.49 | $85.49 | 500 |
| 12:35 PM | $85.48 | Up $0.03 | $85.48 | $85.45 | 700 |
| 12:34 PM | $85.45 | Up $0.01 | $85.45 | $85.43 | 900 |
| 12:33 PM | $85.44 | Down $ -0.03 | $85.47 | $85.44 | 3,500 |
| 12:32 PM | $85.47 | Down $ -0.02 | $85.47 | $85.46 | 200 |
| 12:29 PM | $85.48 | Up $0.04 | $85.48 | $85.45 | 1,100 |
| 12:29 PM | $85.48 | Up $0.00 | $85.48 | $85.45 | 0 |
| 12:29 PM | $85.48 | Up $0.00 | $85.48 | $85.45 | 0 |
| 12:27 PM | $85.44 | Up $0.01 | $85.45 | $85.43 | 1,000 |
| 12:27 PM | $85.44 | Up $0.00 | $85.45 | $85.43 | 0 |
| 12:25 PM | $85.43 | Up $0.03 | $85.43 | $85.41 | 700 |
| 12:25 PM | $85.43 | Up $0.00 | $85.43 | $85.41 | 0 |
| 12:20 PM | $85.40 | Down $ -0.01 | $85.40 | $85.40 | 100 |
| 12:20 PM | $85.40 | Up $0.00 | $85.40 | $85.40 | 0 |
| 12:20 PM | $85.40 | Up $0.00 | $85.40 | $85.40 | 0 |
| 12:20 PM | $85.40 | Up $0.00 | $85.40 | $85.40 | 0 |
| 12:20 PM | $85.40 | Up $0.00 | $85.40 | $85.40 | 0 |
| 12:19 PM | $85.41 | Down $ -0.07 | $85.49 | $85.41 | 3,000 |
| 12:18 PM | $85.48 | Down $ -0.01 | $85.49 | $85.48 | 200 |
| 12:17 PM | $85.49 | Up $0.01 | $85.49 | $85.49 | 100 |
| 12:16 PM | $85.48 | Down $ -0.07 | $85.61 | $85.48 | 9,700 |
| 12:14 PM | $85.55 | Up $0.00 | $85.55 | $85.55 | 100 |
| 12:14 PM | $85.55 | Up $0.00 | $85.55 | $85.55 | 0 |
| 12:13 PM | $85.55 | Up $0.00 | $85.55 | $85.55 | 100 |
| 12:12 PM | $85.55 | Up $0.00 | $85.55 | $85.55 | 100 |
| 12:10 PM | $85.55 | Up $0.01 | $85.55 | $85.55 | 1,200 |
| 12:10 PM | $85.55 | Up $0.00 | $85.55 | $85.55 | 0 |
| 12:09 PM | $85.54 | Up $0.02 | $85.54 | $85.52 | 6,000 |
| 12:08 PM | $85.52 | Up $0.01 | $85.52 | $85.52 | 100 |
| 12:07 PM | $85.51 | Down $ -0.01 | $85.51 | $85.50 | 1,100 |
| 12:05 PM | $85.52 | Up $0.02 | $85.54 | $85.52 | 1,100 |
| 12:05 PM | $85.52 | Up $0.00 | $85.54 | $85.52 | 0 |
| 12:03 PM | $85.50 | Up $0.00 | $85.50 | $85.50 | 100 |
| 12:03 PM | $85.50 | Up $0.00 | $85.50 | $85.50 | 0 |
| 12:02 PM | $85.50 | Up $0.00 | $85.50 | $85.50 | 200 |
| 12:01 PM | $85.50 | Up $0.04 | $85.50 | $85.47 | 1,900 |
| 12:00 PM | $85.46 | Down $ -0.05 | $85.49 | $85.46 | 700 |
| 11:59 AM | $85.51 | Up $0.03 | $85.51 | $85.48 | 1,800 |
| 11:58 AM | $85.48 | Down $ -0.02 | $85.50 | $85.43 | 6,200 |
| 11:57 AM | $85.50 | Up $0.00 | $85.50 | $85.50 | 100 |
| 11:56 AM | $85.50 | Down $ -0.01 | $85.50 | $85.50 | 100 |
| 11:55 AM | $85.51 | Up $0.02 | $85.51 | $85.50 | 700 |
| 11:54 AM | $85.49 | Down $ -0.01 | $85.51 | $85.49 | 1,500 |
| 11:52 AM | $85.50 | Up $0.01 | $85.50 | $85.47 | 500 |
| 11:52 AM | $85.50 | Up $0.00 | $85.50 | $85.47 | 0 |
| 11:51 AM | $85.49 | Up $0.00 | $85.49 | $85.49 | 100 |
| 11:49 AM | $85.49 | Up $0.03 | $85.49 | $85.47 | 3,200 |
| 11:49 AM | $85.49 | Up $0.00 | $85.49 | $85.47 | 0 |
| 11:48 AM | $85.46 | Up $0.00 | $85.46 | $85.45 | 1,600 |
| 11:47 AM | $85.46 | Down $ -0.04 | $85.49 | $85.45 | 2,300 |
| 11:46 AM | $85.50 | Down $ -0.02 | $85.51 | $85.50 | 500 |
| 11:45 AM | $85.51 | Up $0.00 | $85.51 | $85.47 | 1,700 |
| 11:44 AM | $85.51 | Up $0.03 | $85.51 | $85.48 | 6,500 |
| 11:43 AM | $85.48 | Down $ -0.04 | $85.52 | $85.39 | 5,800 |
| 11:42 AM | $85.52 | Up $0.01 | $85.52 | $85.47 | 700 |
| 11:39 AM | $85.51 | Up $0.03 | $85.51 | $85.48 | 1,300 |
| 11:39 AM | $85.51 | Up $0.00 | $85.51 | $85.48 | 0 |
| 11:39 AM | $85.51 | Up $0.00 | $85.51 | $85.48 | 0 |
| 11:38 AM | $85.48 | Up $0.01 | $85.48 | $85.48 | 200 |
| 11:37 AM | $85.47 | Down $ -0.01 | $85.50 | $85.44 | 4,200 |
| 11:36 AM | $85.48 | Up $0.03 | $85.49 | $85.48 | 800 |
| 11:35 AM | $85.45 | Down $ -0.04 | $85.52 | $85.44 | 4,000 |
| 11:34 AM | $85.49 | Up $0.00 | $85.50 | $85.44 | 2,900 |
| 11:33 AM | $85.49 | Up $0.10 | $85.49 | $85.38 | 1,600 |
| 11:32 AM | $85.39 | Up $0.00 | $85.40 | $85.36 | 700 |
| 11:31 AM | $85.39 | Up $0.01 | $85.40 | $85.36 | 4,300 |
| 11:30 AM | $85.38 | Up $0.03 | $85.40 | $85.36 | 1,300 |
| 11:29 AM | $85.35 | Down $ -0.06 | $85.40 | $85.35 | 1,200 |
| 11:28 AM | $85.41 | Down $ -0.09 | $85.50 | $85.41 | 5,300 |
| 11:27 AM | $85.50 | Up $0.01 | $85.50 | $85.48 | 2,200 |
| 11:26 AM | $85.49 | Up $0.04 | $85.49 | $85.45 | 1,100 |
| 11:25 AM | $85.45 | Up $0.04 | $85.45 | $85.44 | 300 |
| 11:24 AM | $85.41 | Down $ -0.03 | $85.43 | $85.41 | 700 |
| 11:23 AM | $85.44 | Up $0.02 | $85.45 | $85.42 | 1,300 |
| 11:22 AM | $85.42 | Up $0.01 | $85.44 | $85.40 | 2,300 |
| 11:21 AM | $85.41 | Up $0.02 | $85.41 | $85.40 | 700 |
| 11:20 AM | $85.39 | Up $0.00 | $85.40 | $85.39 | 800 |
| 11:19 AM | $85.39 | Down $0.00 | $85.39 | $85.39 | 200 |
| 11:18 AM | $85.39 | Up $0.02 | $85.40 | $85.39 | 400 |
| 11:17 AM | $85.37 | Down $ -0.02 | $85.40 | $85.37 | 2,100 |
| 11:16 AM | $85.39 | Up $0.01 | $85.40 | $85.38 | 1,100 |
| 11:15 AM | $85.38 | Up $0.00 | $85.38 | $85.34 | 2,400 |
| 11:13 AM | $85.38 | Down $ -0.05 | $85.40 | $85.33 | 6,900 |
| 11:13 AM | $85.38 | Up $0.00 | $85.40 | $85.33 | 0 |
| 11:12 AM | $85.43 | Down $ -0.06 | $85.49 | $85.42 | 1,900 |
| 11:11 AM | $85.49 | Down $ -0.02 | $85.59 | $85.46 | 3,300 |
| 11:10 AM | $85.51 | Down $ -0.07 | $85.53 | $85.50 | 1,600 |
| 11:09 AM | $85.58 | Up $0.06 | $85.58 | $85.52 | 800 |
| 11:08 AM | $85.52 | Up $0.02 | $85.52 | $85.52 | 300 |
| 11:07 AM | $85.50 | Up $0.07 | $85.50 | $85.46 | 1,100 |
| 11:06 AM | $85.43 | Down $ -0.04 | $85.47 | $85.43 | 1,500 |
| 11:05 AM | $85.47 | Down $ -0.13 | $85.60 | $85.47 | 1,800 |
| 11:04 AM | $85.60 | Down $ -0.11 | $85.67 | $85.60 | 3,300 |
| 11:03 AM | $85.71 | Down $0.00 | $85.71 | $85.71 | 300 |
| 11:02 AM | $85.71 | Up $0.04 | $85.71 | $85.68 | 800 |
| 11:01 AM | $85.67 | Up $0.00 | $85.68 | $85.67 | 900 |
| 11:00 AM | $85.67 | Up $0.00 | $85.67 | $85.67 | 200 |
| 10:58 AM | $85.67 | Up $0.00 | $85.67 | $85.66 | 1,100 |
| 10:58 AM | $85.67 | Up $0.00 | $85.67 | $85.66 | 0 |
| 10:57 AM | $85.67 | Up $0.08 | $85.67 | $85.57 | 1,700 |
| 10:55 AM | $85.59 | Up $0.01 | $85.59 | $85.59 | 100 |
| 10:55 AM | $85.59 | Up $0.00 | $85.59 | $85.59 | 0 |
| 10:54 AM | $85.58 | Down $ -0.06 | $85.66 | $85.51 | 5,900 |
| 10:53 AM | $85.64 | Down $ -0.01 | $85.66 | $85.64 | 500 |
| 10:52 AM | $85.65 | Down $ -0.02 | $85.66 | $85.65 | 1,200 |
| 10:50 AM | $85.67 | Up $0.03 | $85.67 | $85.64 | 900 |
| 10:50 AM | $85.67 | Up $0.00 | $85.67 | $85.64 | 0 |
| 10:46 AM | $85.64 | Up $0.08 | $85.64 | $85.59 | 800 |
| 10:46 AM | $85.64 | Up $0.00 | $85.64 | $85.59 | 0 |
| 10:46 AM | $85.64 | Up $0.00 | $85.64 | $85.59 | 0 |
| 10:46 AM | $85.64 | Up $0.00 | $85.64 | $85.59 | 0 |
| 10:45 AM | $85.56 | Up $0.02 | $85.59 | $85.56 | 500 |
| 10:44 AM | $85.54 | Down $ -0.02 | $85.54 | $85.53 | 200 |
| 10:43 AM | $85.56 | Down $0.00 | $85.60 | $85.52 | 3,300 |
| 10:42 AM | $85.57 | Down $ -0.02 | $85.60 | $85.55 | 2,100 |
| 10:41 AM | $85.58 | Up $0.04 | $85.58 | $85.58 | 600 |
| 10:40 AM | $85.54 | Up $0.03 | $85.54 | $85.48 | 3,300 |
| 10:39 AM | $85.51 | Up $0.02 | $85.51 | $85.51 | 100 |
| 10:38 AM | $85.49 | Up $0.03 | $85.52 | $85.46 | 1,100 |
| 10:37 AM | $85.46 | Up $0.02 | $85.46 | $85.44 | 900 |
| 10:35 AM | $85.44 | Down $ -0.01 | $85.46 | $85.41 | 2,500 |
| 10:35 AM | $85.44 | Up $0.00 | $85.46 | $85.41 | 0 |
| 10:34 AM | $85.45 | Down $ -0.02 | $85.47 | $85.42 | 3,000 |
| 10:33 AM | $85.47 | Down $ -0.06 | $85.49 | $85.47 | 500 |
| 10:32 AM | $85.53 | Down $0.00 | $85.53 | $85.48 | 1,400 |
| 10:31 AM | $85.54 | Down $ -0.05 | $85.54 | $85.54 | 100 |
| 10:30 AM | $85.58 | Up $0.00 | $85.58 | $85.49 | 1,600 |
| 10:29 AM | $85.58 | Up $0.06 | $85.58 | $85.51 | 2,300 |
| 10:28 AM | $85.52 | Up $0.02 | $85.60 | $85.50 | 3,000 |
| 10:27 AM | $85.50 | Down $ -0.06 | $85.60 | $85.44 | 40,900 |
| 10:26 AM | $85.56 | Down $ -0.01 | $85.56 | $85.56 | 100 |
| 10:25 AM | $85.57 | Down $ -0.10 | $85.64 | $85.57 | 1,600 |
| 10:24 AM | $85.67 | Down $ -0.06 | $85.75 | $85.66 | 1,900 |
| 10:23 AM | $85.73 | Up $0.09 | $85.73 | $85.67 | 1,200 |
| 10:22 AM | $85.64 | Up $0.01 | $85.66 | $85.63 | 700 |
| 10:21 AM | $85.63 | Up $0.03 | $85.63 | $85.63 | 100 |
| 10:20 AM | $85.60 | Up $0.00 | $85.62 | $85.58 | 1,900 |
| 10:19 AM | $85.60 | Down $ -0.06 | $85.63 | $85.56 | 1,600 |
| 10:18 AM | $85.66 | Up $0.00 | $85.66 | $85.66 | 400 |
| 10:17 AM | $85.66 | Up $0.01 | $85.66 | $85.66 | 100 |
| 10:16 AM | $85.65 | Up $0.01 | $85.69 | $85.64 | 4,100 |
| 10:15 AM | $85.64 | Up $0.02 | $85.64 | $85.62 | 500 |
| 10:14 AM | $85.62 | Up $0.06 | $85.62 | $85.57 | 1,900 |
| 10:13 AM | $85.56 | Down $ -0.01 | $85.60 | $85.56 | 500 |
| 10:12 AM | $85.57 | Down $ -0.18 | $85.74 | $85.56 | 7,900 |
| 10:11 AM | $85.75 | Up $0.01 | $85.75 | $85.71 | 2,900 |
| 10:10 AM | $85.74 | Down $ -0.01 | $85.77 | $85.72 | 2,800 |
| 10:09 AM | $85.75 | Down $ -0.04 | $85.77 | $85.71 | 3,500 |
| 10:08 AM | $85.79 | Up $0.02 | $85.79 | $85.77 | 2,300 |
| 10:07 AM | $85.77 | Up $0.06 | $85.77 | $85.72 | 600 |
| 10:06 AM | $85.71 | Up $0.00 | $85.75 | $85.59 | 3,500 |
| 10:05 AM | $85.71 | Up $0.00 | $85.71 | $85.71 | 100 |
| 10:04 AM | $85.71 | Up $0.11 | $85.73 | $85.64 | 1,000 |
| 10:03 AM | $85.60 | Up $0.03 | $85.60 | $85.60 | 100 |
| 10:01 AM | $85.57 | Down $ -0.04 | $85.59 | $85.50 | 4,300 |
| 10:01 AM | $85.57 | Up $0.00 | $85.59 | $85.50 | 0 |
| 09:59 AM | $85.61 | Down $ -0.04 | $85.61 | $85.61 | 300 |
| 09:59 AM | $85.61 | Up $0.00 | $85.61 | $85.61 | 0 |
| 09:58 AM | $85.65 | Down $ -0.08 | $85.71 | $85.65 | 1,300 |
| 09:57 AM | $85.74 | Down $0.00 | $85.74 | $85.74 | 300 |
| 09:56 AM | $85.74 | Up $0.07 | $85.74 | $85.72 | 300 |
| 09:55 AM | $85.67 | Up $0.03 | $85.68 | $85.64 | 900 |
| 09:53 AM | $85.64 | Up $0.09 | $85.64 | $85.57 | 2,300 |
| 09:53 AM | $85.64 | Up $0.00 | $85.64 | $85.57 | 0 |
| 09:52 AM | $85.55 | Down $ -0.09 | $85.57 | $85.54 | 1,900 |
| 09:50 AM | $85.64 | Down $ -0.01 | $85.64 | $85.62 | 400 |
| 09:50 AM | $85.64 | Up $0.00 | $85.64 | $85.62 | 0 |
| 09:49 AM | $85.65 | Up $0.13 | $85.65 | $85.56 | 500 |
| 09:48 AM | $85.52 | Down $ -0.13 | $85.64 | $85.52 | 1,800 |
| 09:47 AM | $85.65 | Up $0.15 | $85.65 | $85.54 | 1,500 |
| 09:46 AM | $85.51 | Down $ -0.11 | $85.63 | $85.51 | 2,800 |
| 09:45 AM | $85.62 | Up $0.06 | $85.64 | $85.62 | 900 |
| 09:44 AM | $85.55 | Down $ -0.04 | $85.62 | $85.55 | 1,400 |
| 09:43 AM | $85.59 | Down $ -0.10 | $85.72 | $85.59 | 800 |
| 09:42 AM | $85.69 | Down $ -0.11 | $85.84 | $85.69 | 2,600 |
| 09:41 AM | $85.80 | Up $0.00 | $85.82 | $85.80 | 200 |
| 09:40 AM | $85.80 | Down $ -0.35 | $86.11 | $85.80 | 700 |
| 09:39 AM | $86.15 | Up $0.18 | $86.15 | $85.99 | 1,400 |
| 09:38 AM | $85.97 | Up $0.11 | $85.99 | $85.89 | 2,600 |
| 09:37 AM | $85.87 | Down $ -0.16 | $85.89 | $85.87 | 300 |
| 09:36 AM | $86.02 | Down $ -0.09 | $86.17 | $86.02 | 2,700 |
| 09:35 AM | $86.12 | Up $0.00 | $86.16 | $86.06 | 1,200 |
| 09:34 AM | $86.11 | Up $0.38 | $86.18 | $86.00 | 6,900 |
| 09:33 AM | $85.73 | Up $0.09 | $85.73 | $85.69 | 900 |
| 09:32 AM | $85.64 | Down $ -0.16 | $85.71 | $85.60 | 2,500 |
| 09:31 AM | $85.79 | Down $ -0.21 | $86.00 | $85.79 | 1,500 |
| 09:30 AM | $86.00 | Up $0.01 | $86.00 | $85.85 | 9,400 |
| Previous close | $85.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/08/2026 | $85.19 | $85.49 | $85.61 | $85.07 | 863,200 |
| 24/08/2026 | $85.99 | $86.10 | $86.18 | $85.69 | 653,300 |
| 21/08/2026 | $85.66 | $86.09 | $86.21 | $85.66 | 1,226,300 |
| 20/08/2026 | $86.05 | $85.81 | $86.15 | $85.57 | 879,400 |
| 19/08/2026 | $87.98 | $88.69 | $88.69 | $87.67 | 955,900 |
| 18/08/2026 | $89.93 | $90.80 | $90.82 | $89.67 | 969,800 |
| 17/08/2026 | $90.47 | $90.05 | $90.84 | $90.05 | 710,900 |
| 14/08/2026 | $91.96 | $91.92 | $92.09 | $91.77 | 500,300 |
| 13/08/2026 | $92.65 | $92.27 | $92.69 | $92.01 | 675,600 |
| 12/08/2026 | $92.37 | $92.51 | $92.66 | $91.95 | 887,600 |
| 11/08/2026 | $93.19 | $93.67 | $93.68 | $92.80 | 1,110,000 |
| 10/08/2026 | $93.06 | $92.57 | $93.38 | $92.57 | 1,584,900 |
| 07/08/2026 | $93.30 | $92.57 | $93.50 | $92.54 | 1,626,400 |
| 06/08/2026 | $92.70 | $92.17 | $92.74 | $91.96 | 1,206,300 |
| 05/08/2026 | $91.56 | $91.39 | $91.67 | $91.05 | 1,278,200 |
| 04/08/2026 | $93.13 | $92.21 | $93.35 | $92.01 | 2,236,500 |
| 31/07/2026 | $91.01 | $92.44 | $92.64 | $90.90 | 1,967,400 |
| 30/07/2026 | $89.78 | $89.67 | $90.12 | $89.51 | 505,900 |
| 29/07/2026 | $90.93 | $92.17 | $92.33 | $90.65 | 770,200 |
| 28/07/2026 | $91.93 | $92.19 | $92.83 | $91.84 | 1,392,200 |
| 27/07/2026 | $89.66 | $89.70 | $89.95 | $89.47 | 539,100 |
| 24/07/2026 | $88.82 | $88.82 | $89.03 | $88.40 | 682,400 |
| 23/07/2026 | $88.66 | $88.72 | $88.80 | $88.04 | 1,017,100 |
| 22/07/2026 | $89.23 | $90.05 | $90.19 | $89.21 | 838,700 |
| 21/07/2026 | $89.91 | $90.72 | $90.76 | $89.64 | 994,400 |
| 20/07/2026 | $90.51 | $91.25 | $91.38 | $90.50 | 1,073,000 |
| 17/07/2026 | $91.01 | $91.13 | $91.13 | $90.15 | 778,100 |
| 16/07/2026 | $90.41 | $89.73 | $90.43 | $89.68 | 969,500 |
| 15/07/2026 | $88.98 | $90.08 | $90.33 | $88.74 | 1,103,700 |
| 14/07/2026 | $90.53 | $91.23 | $91.45 | $90.40 | 634,200 |
Graphs are not available, please refer to the detailed table