Find a quote
ALIMENTATION COUCHE-TARD INC
70.09 Up 0.43 (0.61 %)
Delayed : 2025/08/14 04:00:09
- Previous close $69.66
- Opening $69.76
- Today High $70.43
- Today Low $69.58
- Price Bid $70.00
- Price Ask $70.00
- 52 Weeks High $84.16
- 52 Weeks Low $65.95
- Size Bid 3
- Size Ask 1
- Volume 1,273,777
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $70.09 | Down $ -0.01 | $70.09 | $70.09 | 272,600 |
| 03:59 PM | $70.10 | Down $ -0.02 | $70.15 | $70.07 | 38,400 |
| 03:58 PM | $70.12 | Up $0.03 | $70.12 | $70.08 | 16,200 |
| 03:57 PM | $70.09 | Down $ -0.02 | $70.13 | $70.08 | 4,700 |
| 03:56 PM | $70.11 | Down $ -0.06 | $70.16 | $70.08 | 11,100 |
| 03:55 PM | $70.17 | Down $ -0.13 | $70.29 | $70.15 | 10,200 |
| 03:54 PM | $70.29 | Up $0.00 | $70.29 | $70.28 | 1,700 |
| 03:53 PM | $70.29 | Up $0.01 | $70.30 | $70.28 | 9,400 |
| 03:52 PM | $70.28 | Up $0.01 | $70.30 | $70.26 | 8,800 |
| 03:51 PM | $70.27 | Down $ -0.02 | $70.30 | $70.27 | 700 |
| 03:50 PM | $70.29 | Down $ -0.04 | $70.32 | $70.28 | 2,400 |
| 03:49 PM | $70.33 | Up $0.00 | $70.33 | $70.31 | 1,400 |
| 03:48 PM | $70.33 | Up $0.01 | $70.34 | $70.32 | 2,200 |
| 03:47 PM | $70.32 | Down $ -0.02 | $70.34 | $70.31 | 4,600 |
| 03:46 PM | $70.34 | Up $0.00 | $70.34 | $70.34 | 500 |
| 03:45 PM | $70.34 | Up $0.02 | $70.34 | $70.33 | 1,300 |
| 03:44 PM | $70.32 | Down $ -0.02 | $70.33 | $70.30 | 1,600 |
| 03:43 PM | $70.34 | Up $0.00 | $70.34 | $70.31 | 1,000 |
| 03:42 PM | $70.34 | Up $0.05 | $70.34 | $70.29 | 7,800 |
| 03:41 PM | $70.29 | Up $0.03 | $70.29 | $70.25 | 2,000 |
| 03:40 PM | $70.26 | Up $0.03 | $70.27 | $70.25 | 1,300 |
| 03:39 PM | $70.24 | Down $ -0.03 | $70.28 | $70.23 | 4,200 |
| 03:38 PM | $70.26 | Up $0.01 | $70.26 | $70.25 | 800 |
| 03:37 PM | $70.25 | Up $0.02 | $70.25 | $70.22 | 1,700 |
| 03:36 PM | $70.23 | Up $0.01 | $70.23 | $70.21 | 2,400 |
| 03:35 PM | $70.22 | Up $0.00 | $70.22 | $70.22 | 500 |
| 03:34 PM | $70.22 | Down $ -0.01 | $70.23 | $70.21 | 800 |
| 03:33 PM | $70.23 | Down $ -0.02 | $70.25 | $70.23 | 600 |
| 03:32 PM | $70.25 | Up $0.00 | $70.25 | $70.25 | 900 |
| 03:31 PM | $70.25 | Up $0.01 | $70.25 | $70.22 | 1,700 |
| 03:30 PM | $70.24 | Down $ -0.01 | $70.25 | $70.22 | 2,300 |
| 03:29 PM | $70.25 | Up $0.01 | $70.25 | $70.22 | 1,800 |
| 03:28 PM | $70.24 | Up $0.02 | $70.24 | $70.21 | 1,600 |
| 03:27 PM | $70.22 | Up $0.00 | $70.22 | $70.20 | 2,300 |
| 03:26 PM | $70.22 | Down $ -0.01 | $70.23 | $70.22 | 1,000 |
| 03:25 PM | $70.23 | Down $ -0.03 | $70.26 | $70.23 | 1,600 |
| 03:24 PM | $70.26 | Up $0.00 | $70.28 | $70.24 | 7,200 |
| 03:23 PM | $70.26 | Up $0.02 | $70.26 | $70.24 | 3,600 |
| 03:22 PM | $70.24 | Up $0.00 | $70.25 | $70.22 | 5,000 |
| 03:21 PM | $70.24 | Up $0.01 | $70.24 | $70.22 | 1,300 |
| 03:20 PM | $70.23 | Down $ -0.03 | $70.26 | $70.23 | 2,900 |
| 03:19 PM | $70.26 | Up $0.01 | $70.26 | $70.25 | 1,400 |
| 03:18 PM | $70.25 | Down $ -0.01 | $70.27 | $70.24 | 3,300 |
| 03:17 PM | $70.26 | Up $0.00 | $70.26 | $70.26 | 1,000 |
| 03:16 PM | $70.26 | Up $0.00 | $70.26 | $70.25 | 2,800 |
| 03:15 PM | $70.26 | Up $0.00 | $70.27 | $70.25 | 2,200 |
| 03:14 PM | $70.26 | Up $0.00 | $70.26 | $70.26 | 5,100 |
| 03:13 PM | $70.26 | Up $0.01 | $70.26 | $70.24 | 1,100 |
| 03:12 PM | $70.25 | Down $ -0.01 | $70.26 | $70.25 | 3,500 |
| 03:11 PM | $70.26 | Up $0.01 | $70.26 | $70.24 | 900 |
| 03:10 PM | $70.25 | Up $0.02 | $70.25 | $70.25 | 1,300 |
| 03:09 PM | $70.23 | Down $ -0.02 | $70.25 | $70.23 | 2,900 |
| 03:08 PM | $70.25 | Up $0.00 | $70.26 | $70.25 | 3,500 |
| 03:07 PM | $70.25 | Down $0.00 | $70.26 | $70.24 | 1,100 |
| 03:06 PM | $70.26 | Down $ -0.01 | $70.26 | $70.26 | 200 |
| 03:05 PM | $70.26 | Up $0.03 | $70.26 | $70.24 | 3,000 |
| 03:04 PM | $70.23 | Down $ -0.01 | $70.25 | $70.23 | 4,700 |
| 03:03 PM | $70.24 | Up $0.00 | $70.24 | $70.24 | 500 |
| 03:02 PM | $70.24 | Down $ -0.02 | $70.27 | $70.23 | 4,500 |
| 03:01 PM | $70.26 | Up $0.00 | $70.26 | $70.25 | 1,600 |
| 03:00 PM | $70.26 | Up $0.02 | $70.26 | $70.25 | 6,700 |
| 02:59 PM | $70.25 | Down $0.00 | $70.25 | $70.25 | 2,200 |
| 02:58 PM | $70.25 | Up $0.00 | $70.26 | $70.24 | 1,100 |
| 02:57 PM | $70.25 | Down $ -0.01 | $70.26 | $70.24 | 1,200 |
| 02:56 PM | $70.26 | Up $0.00 | $70.26 | $70.25 | 700 |
| 02:55 PM | $70.26 | Down $ -0.01 | $70.27 | $70.25 | 4,500 |
| 02:54 PM | $70.27 | Up $0.02 | $70.27 | $70.26 | 300 |
| 02:53 PM | $70.25 | Down $ -0.01 | $70.26 | $70.25 | 2,800 |
| 02:52 PM | $70.26 | Up $0.00 | $70.26 | $70.26 | 600 |
| 02:51 PM | $70.26 | Up $0.00 | $70.26 | $70.26 | 600 |
| 02:50 PM | $70.26 | Up $0.02 | $70.27 | $70.24 | 3,300 |
| 02:49 PM | $70.24 | Down $ -0.01 | $70.26 | $70.24 | 4,200 |
| 02:48 PM | $70.25 | Up $0.00 | $70.26 | $70.25 | 3,600 |
| 02:47 PM | $70.25 | Down $ -0.02 | $70.28 | $70.25 | 3,500 |
| 02:46 PM | $70.27 | Down $ -0.01 | $70.28 | $70.25 | 1,200 |
| 02:45 PM | $70.28 | Down $ -0.04 | $70.33 | $70.27 | 1,000 |
| 02:44 PM | $70.32 | Up $0.02 | $70.33 | $70.31 | 4,700 |
| 02:43 PM | $70.30 | Up $0.02 | $70.30 | $70.28 | 2,800 |
| 02:42 PM | $70.28 | Up $0.02 | $70.28 | $70.26 | 2,600 |
| 02:41 PM | $70.26 | Up $0.00 | $70.26 | $70.23 | 1,200 |
| 02:40 PM | $70.26 | Up $0.00 | $70.26 | $70.25 | 2,000 |
| 02:39 PM | $70.26 | Up $0.00 | $70.26 | $70.26 | 1,600 |
| 02:38 PM | $70.26 | Up $0.00 | $70.26 | $70.22 | 6,100 |
| 02:37 PM | $70.26 | Up $0.02 | $70.27 | $70.26 | 2,500 |
| 02:36 PM | $70.24 | Down $ -0.02 | $70.26 | $70.24 | 500 |
| 02:35 PM | $70.26 | Up $0.00 | $70.27 | $70.26 | 1,300 |
| 02:34 PM | $70.26 | Up $0.00 | $70.27 | $70.26 | 2,000 |
| 02:33 PM | $70.26 | Down $ -0.01 | $70.26 | $70.26 | 100 |
| 02:32 PM | $70.27 | Up $0.00 | $70.27 | $70.25 | 2,000 |
| 02:31 PM | $70.27 | Up $0.05 | $70.27 | $70.22 | 9,300 |
| 02:30 PM | $70.22 | Up $0.01 | $70.22 | $70.21 | 1,800 |
| 02:29 PM | $70.21 | Down $ -0.01 | $70.21 | $70.21 | 1,700 |
| 02:28 PM | $70.22 | Up $0.00 | $70.22 | $70.21 | 1,100 |
| 02:27 PM | $70.22 | Up $0.00 | $70.22 | $70.21 | 2,900 |
| 02:26 PM | $70.22 | Up $0.02 | $70.22 | $70.20 | 1,900 |
| 02:25 PM | $70.20 | Up $0.00 | $70.20 | $70.18 | 2,400 |
| 02:24 PM | $70.20 | Up $0.01 | $70.20 | $70.17 | 900 |
| 02:23 PM | $70.19 | Up $0.01 | $70.19 | $70.19 | 1,200 |
| 02:22 PM | $70.18 | Down $ -0.02 | $70.19 | $70.18 | 2,400 |
| 02:21 PM | $70.20 | Up $0.01 | $70.20 | $70.20 | 1,800 |
| 02:20 PM | $70.19 | Down $ -0.03 | $70.20 | $70.19 | 1,300 |
| 02:19 PM | $70.22 | Down $ -0.03 | $70.23 | $70.22 | 1,600 |
| 02:18 PM | $70.25 | Down $ -0.01 | $70.25 | $70.25 | 1,400 |
| 02:17 PM | $70.26 | Down $0.00 | $70.26 | $70.26 | 800 |
| 02:16 PM | $70.27 | Up $0.03 | $70.27 | $70.24 | 8,200 |
| 02:15 PM | $70.24 | Up $0.01 | $70.24 | $70.24 | 300 |
| 02:14 PM | $70.23 | Up $0.00 | $70.24 | $70.23 | 2,700 |
| 02:13 PM | $70.23 | Up $0.01 | $70.24 | $70.23 | 1,300 |
| 02:11 PM | $70.22 | Down $ -0.02 | $70.25 | $70.22 | 4,700 |
| 02:11 PM | $70.22 | Up $0.00 | $70.25 | $70.22 | 0 |
| 02:10 PM | $70.24 | Down $ -0.01 | $70.26 | $70.24 | 1,100 |
| 02:09 PM | $70.25 | Up $0.00 | $70.26 | $70.25 | 400 |
| 02:08 PM | $70.25 | Down $ -0.01 | $70.26 | $70.25 | 500 |
| 02:07 PM | $70.26 | Up $0.01 | $70.26 | $70.25 | 1,800 |
| 02:06 PM | $70.25 | Up $0.06 | $70.25 | $70.20 | 2,300 |
| 02:05 PM | $70.19 | Down $ -0.01 | $70.19 | $70.17 | 1,100 |
| 02:04 PM | $70.20 | Up $0.02 | $70.20 | $70.20 | 200 |
| 02:03 PM | $70.18 | Down $ -0.01 | $70.18 | $70.18 | 100 |
| 02:02 PM | $70.19 | Up $0.00 | $70.20 | $70.19 | 900 |
| 02:01 PM | $70.19 | Up $0.02 | $70.19 | $70.18 | 1,900 |
| 02:00 PM | $70.17 | Up $0.00 | $70.17 | $70.15 | 2,700 |
| 01:59 PM | $70.17 | Down $ -0.01 | $70.18 | $70.17 | 1,800 |
| 01:57 PM | $70.18 | Down $ -0.01 | $70.22 | $70.18 | 2,000 |
| 01:57 PM | $70.18 | Up $0.00 | $70.22 | $70.18 | 0 |
| 01:56 PM | $70.19 | Down $ -0.01 | $70.22 | $70.19 | 800 |
| 01:55 PM | $70.20 | Down $ -0.01 | $70.21 | $70.19 | 2,000 |
| 01:54 PM | $70.21 | Down $ -0.01 | $70.27 | $70.21 | 3,900 |
| 01:53 PM | $70.22 | Down $ -0.03 | $70.25 | $70.21 | 2,300 |
| 01:52 PM | $70.25 | Down $ -0.02 | $70.26 | $70.25 | 900 |
| 01:51 PM | $70.27 | Down $ -0.02 | $70.28 | $70.26 | 2,100 |
| 01:50 PM | $70.28 | Up $0.03 | $70.29 | $70.25 | 5,100 |
| 01:48 PM | $70.25 | Up $0.00 | $70.25 | $70.25 | 1,500 |
| 01:48 PM | $70.25 | Up $0.00 | $70.25 | $70.25 | 0 |
| 01:46 PM | $70.25 | Down $ -0.01 | $70.26 | $70.24 | 4,800 |
| 01:46 PM | $70.25 | Up $0.00 | $70.26 | $70.24 | 0 |
| 01:45 PM | $70.26 | Up $0.02 | $70.26 | $70.25 | 1,000 |
| 01:44 PM | $70.24 | Up $0.00 | $70.25 | $70.24 | 2,200 |
| 01:43 PM | $70.24 | Up $0.00 | $70.24 | $70.24 | 1,100 |
| 01:42 PM | $70.24 | Down $ -0.01 | $70.25 | $70.24 | 1,600 |
| 01:41 PM | $70.25 | Up $0.06 | $70.25 | $70.21 | 3,100 |
| 01:40 PM | $70.19 | Up $0.02 | $70.19 | $70.17 | 2,100 |
| 01:39 PM | $70.17 | Up $0.03 | $70.18 | $70.13 | 5,300 |
| 01:38 PM | $70.14 | Down $ -0.02 | $70.18 | $70.14 | 1,900 |
| 01:37 PM | $70.16 | Down $ -0.04 | $70.20 | $70.16 | 1,600 |
| 01:36 PM | $70.20 | Down $ -0.01 | $70.22 | $70.20 | 300 |
| 01:35 PM | $70.21 | Up $0.00 | $70.22 | $70.21 | 1,700 |
| 01:33 PM | $70.21 | Down $ -0.02 | $70.21 | $70.21 | 100 |
| 01:33 PM | $70.21 | Up $0.00 | $70.21 | $70.21 | 0 |
| 01:32 PM | $70.23 | Up $0.00 | $70.23 | $70.23 | 1,400 |
| 01:31 PM | $70.23 | Down $ -0.01 | $70.24 | $70.23 | 1,500 |
| 01:30 PM | $70.24 | Up $0.03 | $70.25 | $70.24 | 1,700 |
| 01:29 PM | $70.21 | Up $0.04 | $70.23 | $70.18 | 4,000 |
| 01:28 PM | $70.17 | Down $ -0.08 | $70.24 | $70.17 | 1,000 |
| 01:27 PM | $70.25 | Up $0.00 | $70.25 | $70.25 | 100 |
| 01:26 PM | $70.25 | Down $ -0.01 | $70.25 | $70.25 | 1,300 |
| 01:25 PM | $70.26 | Up $0.00 | $70.26 | $70.26 | 300 |
| 01:24 PM | $70.26 | Down $ -0.01 | $70.27 | $70.26 | 1,700 |
| 01:23 PM | $70.27 | Down $ -0.02 | $70.28 | $70.27 | 2,400 |
| 01:22 PM | $70.29 | Up $0.00 | $70.29 | $70.28 | 800 |
| 01:21 PM | $70.29 | Up $0.05 | $70.29 | $70.25 | 2,000 |
| 01:20 PM | $70.24 | Down $ -0.02 | $70.26 | $70.24 | 3,400 |
| 01:19 PM | $70.26 | Up $0.02 | $70.26 | $70.25 | 500 |
| 01:18 PM | $70.24 | Down $ -0.01 | $70.24 | $70.23 | 1,900 |
| 01:17 PM | $70.25 | Down $ -0.03 | $70.28 | $70.25 | 3,200 |
| 01:16 PM | $70.28 | Down $ -0.02 | $70.29 | $70.28 | 3,300 |
| 01:14 PM | $70.30 | Down $ -0.04 | $70.35 | $70.30 | 6,000 |
| 01:14 PM | $70.30 | Up $0.00 | $70.35 | $70.30 | 0 |
| 01:13 PM | $70.34 | Down $ -0.02 | $70.36 | $70.34 | 4,100 |
| 01:12 PM | $70.36 | Up $0.02 | $70.36 | $70.34 | 2,000 |
| 01:11 PM | $70.34 | Up $0.02 | $70.34 | $70.31 | 1,900 |
| 01:10 PM | $70.32 | Down $ -0.02 | $70.32 | $70.32 | 200 |
| 01:09 PM | $70.34 | Up $0.00 | $70.34 | $70.34 | 100 |
| 01:08 PM | $70.34 | Down $ -0.07 | $70.39 | $70.34 | 3,200 |
| 01:07 PM | $70.41 | Down $ -0.01 | $70.41 | $70.41 | 1,300 |
| 01:06 PM | $70.42 | Up $0.00 | $70.42 | $70.42 | 1,200 |
| 01:05 PM | $70.42 | Up $0.01 | $70.42 | $70.42 | 100 |
| 01:04 PM | $70.41 | Down $ -0.02 | $70.43 | $70.41 | 3,600 |
| 01:03 PM | $70.43 | Up $0.06 | $70.43 | $70.37 | 4,500 |
| 01:02 PM | $70.37 | Down $ -0.01 | $70.37 | $70.37 | 100 |
| 01:01 PM | $70.38 | Down $ -0.03 | $70.39 | $70.38 | 1,300 |
| 01:00 PM | $70.41 | Up $0.01 | $70.41 | $70.40 | 1,000 |
| 12:59 PM | $70.40 | Up $0.01 | $70.40 | $70.38 | 2,700 |
| 12:58 PM | $70.39 | Down $ -0.03 | $70.41 | $70.39 | 300 |
| 12:57 PM | $70.42 | Up $0.01 | $70.42 | $70.42 | 100 |
| 12:56 PM | $70.41 | Up $0.01 | $70.42 | $70.41 | 800 |
| 12:55 PM | $70.40 | Up $0.00 | $70.42 | $70.40 | 700 |
| 12:54 PM | $70.40 | Up $0.05 | $70.40 | $70.37 | 3,700 |
| 12:52 PM | $70.35 | Up $0.00 | $70.36 | $70.35 | 600 |
| 12:52 PM | $70.35 | Up $0.00 | $70.36 | $70.35 | 0 |
| 12:51 PM | $70.35 | Up $0.04 | $70.35 | $70.31 | 3,000 |
| 12:50 PM | $70.31 | Up $0.01 | $70.31 | $70.31 | 2,000 |
| 12:48 PM | $70.30 | Up $0.02 | $70.30 | $70.30 | 800 |
| 12:48 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 12:47 PM | $70.28 | Up $0.08 | $70.28 | $70.21 | 7,000 |
| 12:46 PM | $70.21 | Down $ -0.02 | $70.23 | $70.20 | 3,900 |
| 12:45 PM | $70.22 | Up $0.02 | $70.23 | $70.20 | 2,600 |
| 12:44 PM | $70.20 | Up $0.02 | $70.20 | $70.20 | 200 |
| 12:42 PM | $70.18 | Down $ -0.02 | $70.20 | $70.18 | 300 |
| 12:42 PM | $70.18 | Up $0.00 | $70.20 | $70.18 | 0 |
| 12:41 PM | $70.20 | Up $0.04 | $70.20 | $70.16 | 4,400 |
| 12:40 PM | $70.16 | Up $0.02 | $70.17 | $70.16 | 300 |
| 12:37 PM | $70.15 | Down $ -0.03 | $70.17 | $70.15 | 1,300 |
| 12:37 PM | $70.15 | Up $0.00 | $70.17 | $70.15 | 0 |
| 12:37 PM | $70.15 | Up $0.00 | $70.17 | $70.15 | 0 |
| 12:35 PM | $70.17 | Up $0.00 | $70.17 | $70.17 | 400 |
| 12:35 PM | $70.17 | Up $0.00 | $70.17 | $70.17 | 0 |
| 12:34 PM | $70.17 | Up $0.00 | $70.17 | $70.17 | 100 |
| 12:33 PM | $70.17 | Up $0.01 | $70.17 | $70.16 | 2,300 |
| 12:32 PM | $70.16 | Up $0.00 | $70.16 | $70.15 | 700 |
| 12:31 PM | $70.16 | Up $0.02 | $70.16 | $70.15 | 4,500 |
| 12:30 PM | $70.14 | Up $0.00 | $70.14 | $70.14 | 100 |
| 12:29 PM | $70.14 | Down $ -0.02 | $70.15 | $70.14 | 900 |
| 12:28 PM | $70.16 | Up $0.01 | $70.16 | $70.15 | 3,700 |
| 12:27 PM | $70.15 | Up $0.00 | $70.15 | $70.15 | 1,100 |
| 12:26 PM | $70.15 | Down $ -0.03 | $70.16 | $70.15 | 900 |
| 12:25 PM | $70.18 | Down $ -0.01 | $70.19 | $70.18 | 1,000 |
| 12:24 PM | $70.20 | Up $0.00 | $70.20 | $70.20 | 100 |
| 12:23 PM | $70.19 | Up $0.01 | $70.19 | $70.19 | 800 |
| 12:22 PM | $70.18 | Up $0.02 | $70.20 | $70.16 | 3,600 |
| 12:21 PM | $70.16 | Down $ -0.03 | $70.17 | $70.16 | 400 |
| 12:20 PM | $70.19 | Up $0.00 | $70.19 | $70.19 | 400 |
| 12:19 PM | $70.19 | Down $ -0.01 | $70.19 | $70.19 | 100 |
| 12:18 PM | $70.20 | Up $0.00 | $70.23 | $70.20 | 6,600 |
| 12:17 PM | $70.20 | Down $ -0.03 | $70.22 | $70.18 | 4,500 |
| 12:16 PM | $70.23 | Up $0.02 | $70.23 | $70.23 | 200 |
| 12:15 PM | $70.21 | Up $0.02 | $70.21 | $70.17 | 2,400 |
| 12:14 PM | $70.19 | Up $0.05 | $70.19 | $70.15 | 2,000 |
| 12:13 PM | $70.15 | Down $ -0.01 | $70.15 | $70.15 | 100 |
| 12:12 PM | $70.15 | Down $ -0.01 | $70.15 | $70.15 | 1,200 |
| 12:11 PM | $70.16 | Up $0.09 | $70.16 | $70.08 | 4,600 |
| 12:10 PM | $70.07 | Down $ -0.04 | $70.11 | $70.07 | 6,900 |
| 12:09 PM | $70.11 | Up $0.01 | $70.12 | $70.10 | 3,000 |
| 12:08 PM | $70.10 | Up $0.00 | $70.10 | $70.10 | 400 |
| 12:07 PM | $70.10 | Up $0.00 | $70.11 | $70.10 | 700 |
| 12:06 PM | $70.10 | Up $0.00 | $70.12 | $70.10 | 2,100 |
| 12:05 PM | $70.10 | Down $ -0.03 | $70.15 | $70.10 | 500 |
| 12:04 PM | $70.13 | Down $ -0.02 | $70.15 | $70.13 | 1,600 |
| 12:03 PM | $70.15 | Up $0.01 | $70.15 | $70.15 | 300 |
| 12:02 PM | $70.14 | Down $ -0.02 | $70.15 | $70.14 | 600 |
| 12:01 PM | $70.16 | Up $0.00 | $70.18 | $70.16 | 1,900 |
| 12:00 PM | $70.16 | Down $ -0.02 | $70.18 | $70.16 | 500 |
| 11:59 AM | $70.18 | Down $ -0.01 | $70.18 | $70.18 | 500 |
| 11:58 AM | $70.19 | Down $ -0.02 | $70.19 | $70.19 | 1,100 |
| 11:57 AM | $70.21 | Up $0.01 | $70.21 | $70.21 | 100 |
| 11:56 AM | $70.20 | Up $0.03 | $70.22 | $70.18 | 2,800 |
| 11:54 AM | $70.18 | Up $0.00 | $70.18 | $70.17 | 200 |
| 11:54 AM | $70.18 | Up $0.00 | $70.18 | $70.17 | 0 |
| 11:53 AM | $70.17 | Down $ -0.02 | $70.17 | $70.17 | 100 |
| 11:52 AM | $70.20 | Down $ -0.02 | $70.22 | $70.20 | 3,600 |
| 11:51 AM | $70.21 | Up $0.04 | $70.21 | $70.19 | 1,000 |
| 11:50 AM | $70.17 | Down $ -0.02 | $70.21 | $70.12 | 1,900 |
| 11:49 AM | $70.19 | Up $0.03 | $70.19 | $70.19 | 200 |
| 11:48 AM | $70.16 | Up $0.06 | $70.16 | $70.10 | 5,500 |
| 11:47 AM | $70.10 | Up $0.00 | $70.10 | $70.10 | 500 |
| 11:46 AM | $70.10 | Down $ -0.08 | $70.17 | $70.10 | 6,100 |
| 11:45 AM | $70.18 | Down $ -0.05 | $70.23 | $70.17 | 1,300 |
| 11:43 AM | $70.23 | Up $0.00 | $70.23 | $70.23 | 100 |
| 11:43 AM | $70.23 | Up $0.00 | $70.23 | $70.23 | 0 |
| 11:42 AM | $70.23 | Down $ -0.02 | $70.25 | $70.23 | 5,500 |
| 11:41 AM | $70.25 | Up $0.01 | $70.25 | $70.22 | 1,700 |
| 11:40 AM | $70.24 | Down $ -0.01 | $70.25 | $70.23 | 3,400 |
| 11:39 AM | $70.25 | Up $0.00 | $70.25 | $70.25 | 3,200 |
| 11:38 AM | $70.25 | Down $ -0.05 | $70.29 | $70.25 | 3,100 |
| 11:37 AM | $70.30 | Up $0.09 | $70.30 | $70.20 | 4,600 |
| 11:36 AM | $70.21 | Down $0.00 | $70.22 | $70.19 | 800 |
| 11:35 AM | $70.21 | Up $0.00 | $70.23 | $70.21 | 2,200 |
| 11:34 AM | $70.21 | Down $ -0.08 | $70.29 | $70.21 | 1,000 |
| 11:33 AM | $70.29 | Up $0.02 | $70.29 | $70.29 | 100 |
| 11:32 AM | $70.27 | Down $ -0.01 | $70.30 | $70.27 | 400 |
| 11:31 AM | $70.28 | Up $0.00 | $70.29 | $70.28 | 900 |
| 11:30 AM | $70.28 | Up $0.06 | $70.28 | $70.20 | 7,900 |
| 11:29 AM | $70.22 | Up $0.02 | $70.22 | $70.20 | 400 |
| 11:28 AM | $70.21 | Down $ -0.06 | $70.25 | $70.20 | 4,600 |
| 11:27 AM | $70.26 | Up $0.02 | $70.26 | $70.25 | 1,500 |
| 11:26 AM | $70.24 | Down $ -0.01 | $70.26 | $70.24 | 3,800 |
| 11:25 AM | $70.25 | Down $ -0.01 | $70.26 | $70.25 | 1,300 |
| 11:24 AM | $70.26 | Up $0.00 | $70.30 | $70.26 | 600 |
| 11:22 AM | $70.26 | Down $ -0.05 | $70.30 | $70.26 | 3,700 |
| 11:22 AM | $70.26 | Up $0.00 | $70.30 | $70.26 | 0 |
| 11:21 AM | $70.31 | Up $0.04 | $70.32 | $70.27 | 8,500 |
| 11:20 AM | $70.27 | Up $0.02 | $70.27 | $70.24 | 1,100 |
| 11:18 AM | $70.25 | Up $0.00 | $70.25 | $70.23 | 1,600 |
| 11:18 AM | $70.25 | Up $0.00 | $70.25 | $70.23 | 0 |
| 11:17 AM | $70.25 | Up $0.00 | $70.25 | $70.25 | 900 |
| 11:16 AM | $70.25 | Up $0.00 | $70.26 | $70.25 | 1,300 |
| 11:15 AM | $70.25 | Down $ -0.01 | $70.25 | $70.25 | 600 |
| 11:14 AM | $70.26 | Up $0.01 | $70.27 | $70.26 | 3,300 |
| 11:13 AM | $70.25 | Up $0.01 | $70.25 | $70.24 | 2,100 |
| 11:12 AM | $70.24 | Up $0.03 | $70.24 | $70.21 | 900 |
| 11:11 AM | $70.21 | Up $0.01 | $70.21 | $70.20 | 1,600 |
| 11:10 AM | $70.20 | Up $0.03 | $70.20 | $70.17 | 1,800 |
| 11:08 AM | $70.17 | Down $ -0.02 | $70.17 | $70.17 | 1,900 |
| 11:08 AM | $70.17 | Up $0.00 | $70.17 | $70.17 | 0 |
| 11:07 AM | $70.19 | Up $0.02 | $70.20 | $70.19 | 2,100 |
| 11:06 AM | $70.17 | Down $ -0.04 | $70.21 | $70.17 | 1,600 |
| 11:05 AM | $70.21 | Down $ -0.03 | $70.24 | $70.21 | 3,000 |
| 11:04 AM | $70.24 | Down $ -0.02 | $70.27 | $70.24 | 900 |
| 11:03 AM | $70.26 | Up $0.02 | $70.26 | $70.26 | 400 |
| 11:02 AM | $70.24 | Up $0.00 | $70.26 | $70.24 | 2,400 |
| 11:01 AM | $70.24 | Up $0.01 | $70.24 | $70.23 | 3,300 |
| 11:00 AM | $70.23 | Down $ -0.02 | $70.26 | $70.23 | 2,300 |
| 10:59 AM | $70.25 | Up $0.03 | $70.25 | $70.24 | 3,300 |
| 10:58 AM | $70.22 | Down $ -0.04 | $70.25 | $70.22 | 3,500 |
| 10:57 AM | $70.26 | Up $0.02 | $70.26 | $70.24 | 3,200 |
| 10:56 AM | $70.24 | Up $0.06 | $70.24 | $70.18 | 3,200 |
| 10:55 AM | $70.18 | Up $0.04 | $70.18 | $70.15 | 3,500 |
| 10:54 AM | $70.14 | Up $0.01 | $70.14 | $70.14 | 100 |
| 10:53 AM | $70.13 | Up $0.02 | $70.14 | $70.13 | 1,200 |
| 10:52 AM | $70.11 | Down $ -0.02 | $70.11 | $70.11 | 700 |
| 10:51 AM | $70.13 | Down $ -0.01 | $70.13 | $70.13 | 1,500 |
| 10:50 AM | $70.14 | Up $0.06 | $70.15 | $70.11 | 2,000 |
| 10:49 AM | $70.08 | Down $ -0.02 | $70.11 | $70.08 | 1,700 |
| 10:47 AM | $70.10 | Up $0.10 | $70.10 | $69.98 | 19,200 |
| 10:47 AM | $70.10 | Up $0.00 | $70.10 | $69.98 | 0 |
| 10:46 AM | $70.00 | Down $ -0.09 | $70.10 | $70.00 | 2,400 |
| 10:45 AM | $70.09 | Up $0.00 | $70.11 | $70.09 | 2,400 |
| 10:44 AM | $70.09 | Down $ -0.01 | $70.09 | $70.09 | 200 |
| 10:43 AM | $70.10 | Up $0.00 | $70.11 | $70.07 | 3,300 |
| 10:42 AM | $70.10 | Up $0.02 | $70.10 | $70.06 | 2,100 |
| 10:41 AM | $70.08 | Down $ -0.02 | $70.10 | $70.08 | 2,000 |
| 10:40 AM | $70.10 | Down $ -0.03 | $70.11 | $70.10 | 1,700 |
| 10:39 AM | $70.13 | Down $ -0.01 | $70.13 | $70.13 | 800 |
| 10:38 AM | $70.14 | Down $ -0.07 | $70.21 | $70.14 | 1,800 |
| 10:37 AM | $70.21 | Down $ -0.01 | $70.24 | $70.20 | 4,200 |
| 10:36 AM | $70.22 | Up $0.02 | $70.22 | $70.20 | 1,800 |
| 10:35 AM | $70.20 | Up $0.08 | $70.20 | $70.11 | 2,100 |
| 10:34 AM | $70.12 | Up $0.03 | $70.13 | $70.11 | 400 |
| 10:33 AM | $70.09 | Down $ -0.01 | $70.12 | $70.09 | 3,800 |
| 10:32 AM | $70.10 | Down $ -0.04 | $70.15 | $70.08 | 3,400 |
| 10:30 AM | $70.14 | Up $0.01 | $70.14 | $70.08 | 3,900 |
| 10:30 AM | $70.14 | Up $0.00 | $70.14 | $70.08 | 0 |
| 10:29 AM | $70.13 | Up $0.04 | $70.14 | $70.11 | 2,700 |
| 10:28 AM | $70.09 | Up $0.03 | $70.09 | $70.07 | 800 |
| 10:27 AM | $70.06 | Up $0.01 | $70.06 | $70.02 | 12,800 |
| 10:26 AM | $70.05 | Down $ -0.01 | $70.07 | $70.04 | 1,900 |
| 10:25 AM | $70.06 | Down $ -0.02 | $70.06 | $70.03 | 2,800 |
| 10:24 AM | $70.08 | Up $0.00 | $70.08 | $70.02 | 3,900 |
| 10:23 AM | $70.08 | Down $ -0.04 | $70.11 | $70.08 | 2,400 |
| 10:22 AM | $70.12 | Down $ -0.01 | $70.12 | $70.12 | 1,600 |
| 10:21 AM | $70.13 | Up $0.01 | $70.15 | $70.12 | 400 |
| 10:20 AM | $70.12 | Up $0.02 | $70.14 | $70.10 | 7,300 |
| 10:19 AM | $70.10 | Down $ -0.10 | $70.17 | $70.10 | 1,900 |
| 10:18 AM | $70.20 | Down $ -0.02 | $70.21 | $70.18 | 1,500 |
| 10:17 AM | $70.22 | Down $ -0.05 | $70.26 | $70.22 | 1,000 |
| 10:16 AM | $70.27 | Up $0.01 | $70.27 | $70.27 | 1,100 |
| 10:15 AM | $70.26 | Up $0.06 | $70.27 | $70.21 | 3,500 |
| 10:14 AM | $70.20 | Up $0.02 | $70.20 | $70.19 | 1,400 |
| 10:13 AM | $70.18 | Up $0.03 | $70.19 | $70.16 | 4,100 |
| 10:12 AM | $70.15 | Down $ -0.04 | $70.23 | $70.15 | 5,500 |
| 10:11 AM | $70.19 | Down $ -0.08 | $70.26 | $70.18 | 3,700 |
| 10:10 AM | $70.27 | Up $0.05 | $70.28 | $70.23 | 10,500 |
| 10:09 AM | $70.22 | Down $ -0.04 | $70.28 | $70.21 | 1,300 |
| 10:08 AM | $70.26 | Down $ -0.02 | $70.28 | $70.25 | 1,800 |
| 10:07 AM | $70.28 | Up $0.06 | $70.28 | $70.22 | 4,400 |
| 10:06 AM | $70.22 | Down $ -0.05 | $70.29 | $70.22 | 6,100 |
| 10:05 AM | $70.27 | Up $0.00 | $70.27 | $70.25 | 1,000 |
| 10:04 AM | $70.27 | Up $0.02 | $70.31 | $70.24 | 12,700 |
| 10:03 AM | $70.25 | Up $0.02 | $70.26 | $70.22 | 2,300 |
| 10:02 AM | $70.23 | Down $ -0.03 | $70.29 | $70.23 | 1,900 |
| 10:01 AM | $70.26 | Up $0.09 | $70.27 | $70.17 | 3,400 |
| 10:00 AM | $70.17 | Up $0.03 | $70.23 | $70.14 | 3,000 |
| 09:59 AM | $70.14 | Down $ -0.01 | $70.14 | $70.13 | 1,300 |
| 09:58 AM | $70.15 | Up $0.09 | $70.15 | $70.08 | 6,000 |
| 09:57 AM | $70.06 | Up $0.00 | $70.07 | $70.06 | 300 |
| 09:56 AM | $70.06 | Up $0.03 | $70.06 | $70.04 | 1,200 |
| 09:55 AM | $70.03 | Up $0.00 | $70.09 | $70.03 | 1,500 |
| 09:54 AM | $70.03 | Up $0.03 | $70.03 | $69.97 | 3,400 |
| 09:53 AM | $70.00 | Up $0.12 | $70.00 | $69.91 | 4,800 |
| 09:52 AM | $69.88 | Up $0.02 | $69.89 | $69.88 | 1,400 |
| 09:51 AM | $69.87 | Up $0.02 | $69.87 | $69.84 | 1,700 |
| 09:50 AM | $69.84 | Up $0.05 | $69.85 | $69.83 | 1,100 |
| 09:49 AM | $69.79 | Up $0.04 | $69.79 | $69.77 | 800 |
| 09:48 AM | $69.75 | Up $0.07 | $69.75 | $69.69 | 3,000 |
| 09:47 AM | $69.68 | Up $0.00 | $69.69 | $69.65 | 2,200 |
| 09:46 AM | $69.68 | Up $0.01 | $69.68 | $69.67 | 1,300 |
| 09:45 AM | $69.67 | Down $ -0.11 | $69.72 | $69.61 | 3,300 |
| 09:44 AM | $69.78 | Up $0.04 | $69.78 | $69.75 | 300 |
| 09:43 AM | $69.74 | Up $0.13 | $69.74 | $69.58 | 6,900 |
| 09:42 AM | $69.61 | Up $0.01 | $69.61 | $69.58 | 400 |
| 09:41 AM | $69.60 | Down $ -0.02 | $69.61 | $69.60 | 1,100 |
| 09:40 AM | $69.62 | Down $ -0.09 | $69.71 | $69.62 | 3,600 |
| 09:39 AM | $69.71 | Down $ -0.04 | $69.78 | $69.70 | 2,600 |
| 09:38 AM | $69.75 | Down $ -0.22 | $69.96 | $69.73 | 10,900 |
| 09:37 AM | $69.97 | Down $ -0.03 | $70.01 | $69.95 | 6,700 |
| 09:36 AM | $70.00 | Up $0.00 | $70.10 | $70.00 | 19,800 |
| 09:35 AM | $70.00 | Down $ -0.02 | $70.05 | $70.00 | 10,500 |
| 09:34 AM | $70.02 | Down $ -0.13 | $70.12 | $70.00 | 5,300 |
| 09:33 AM | $70.15 | Up $0.03 | $70.15 | $70.12 | 2,900 |
| 09:32 AM | $70.13 | Up $0.19 | $70.20 | $69.92 | 4,000 |
| 09:31 AM | $69.93 | Up $0.03 | $69.93 | $69.88 | 900 |
| 09:30 AM | $69.91 | Up $0.25 | $70.00 | $69.71 | 18,600 |
| Previous close | $69.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/08/2025 | $70.09 | $70.18 | $70.43 | $70.07 | 825,000 |
| 12/08/2025 | $69.66 | $69.26 | $69.78 | $69.20 | 833,700 |
| 11/08/2025 | $69.94 | $70.38 | $70.39 | $69.93 | 1,056,000 |
| 08/08/2025 | $69.99 | $70.62 | $70.63 | $69.95 | 422,600 |
| 07/08/2025 | $70.26 | $70.20 | $70.47 | $69.89 | 685,900 |
| 06/08/2025 | $70.79 | $70.79 | $71.15 | $70.68 | 1,015,800 |
| 05/08/2025 | $71.03 | $71.26 | $71.47 | $70.97 | 1,872,800 |
| 01/08/2025 | $70.18 | $70.76 | $70.78 | $70.03 | 810,000 |
| 31/07/2025 | $72.00 | $73.29 | $73.32 | $71.81 | 1,345,800 |
| 30/07/2025 | $73.13 | $72.03 | $73.28 | $71.93 | 1,299,400 |
| 29/07/2025 | $72.68 | $73.00 | $73.01 | $72.63 | 1,342,600 |
| 28/07/2025 | $73.49 | $73.76 | $73.78 | $73.17 | 894,900 |
| 25/07/2025 | $74.33 | $74.60 | $74.88 | $74.25 | 905,500 |
| 24/07/2025 | $74.88 | $75.48 | $75.83 | $74.68 | 1,290,400 |
| 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 |
Graphs are not available, please refer to the detailed table