Find a quote
CAMECO CORP
153.94 Down -4.49 (-2.92 %)
Delayed : 2026/02/13 17:40:00
- Previous close $158.43
- Opening $155.00
- Today High $156.80
- Today Low $149.50
- Price Bid $153.71
- Price Ask $153.71
- 52 Weeks High $182.72
- 52 Weeks Low $49.75
- Size Bid 1
- Size Ask 2
- Volume 1,120,870
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $153.94 | Up $0.08 | $153.94 | $153.94 | 147,300 |
| 03:59 PM | $153.86 | Up $0.09 | $154.19 | $153.86 | 11,200 |
| 03:58 PM | $153.77 | Up $0.20 | $153.82 | $153.54 | 4,600 |
| 03:57 PM | $153.57 | Down $ -0.30 | $153.85 | $153.44 | 12,800 |
| 03:56 PM | $153.87 | Down $ -0.33 | $154.21 | $153.83 | 11,700 |
| 03:55 PM | $154.20 | Up $0.07 | $154.25 | $154.05 | 7,800 |
| 03:54 PM | $154.13 | Down $ -0.01 | $154.25 | $154.09 | 4,900 |
| 03:53 PM | $154.14 | Up $0.01 | $154.24 | $154.09 | 4,000 |
| 03:52 PM | $154.13 | Down $ -0.26 | $154.28 | $154.09 | 6,600 |
| 03:51 PM | $154.39 | Down $ -0.23 | $154.65 | $154.39 | 5,800 |
| 03:50 PM | $154.62 | Down $ -0.02 | $154.80 | $154.55 | 6,700 |
| 03:49 PM | $154.64 | Up $0.12 | $154.80 | $154.59 | 2,700 |
| 03:48 PM | $154.52 | Down $ -0.19 | $154.69 | $154.52 | 2,100 |
| 03:47 PM | $154.71 | Up $0.26 | $154.71 | $154.47 | 900 |
| 03:46 PM | $154.45 | Up $0.26 | $154.45 | $153.90 | 1,500 |
| 03:45 PM | $154.19 | Down $ -0.04 | $154.36 | $154.00 | 3,000 |
| 03:44 PM | $154.23 | Up $0.16 | $154.23 | $154.05 | 1,000 |
| 03:43 PM | $154.07 | Up $0.33 | $154.07 | $153.81 | 1,800 |
| 03:42 PM | $153.74 | Down $ -0.17 | $153.80 | $153.74 | 1,300 |
| 03:41 PM | $153.91 | Down $ -0.10 | $154.19 | $153.86 | 3,800 |
| 03:40 PM | $154.01 | Down $ -0.10 | $154.20 | $154.01 | 1,000 |
| 03:39 PM | $154.11 | Up $0.01 | $154.11 | $154.01 | 600 |
| 03:38 PM | $154.10 | Down $ -0.04 | $154.19 | $154.08 | 1,100 |
| 03:37 PM | $154.14 | Up $0.12 | $154.14 | $154.00 | 1,100 |
| 03:36 PM | $154.02 | Down $ -0.18 | $154.31 | $154.02 | 1,300 |
| 03:35 PM | $154.20 | Down $ -0.04 | $154.26 | $154.19 | 700 |
| 03:34 PM | $154.24 | Down $ -0.19 | $154.45 | $154.10 | 1,100 |
| 03:33 PM | $154.43 | Down $ -0.31 | $154.84 | $154.43 | 2,200 |
| 03:32 PM | $154.74 | Up $0.08 | $154.74 | $154.55 | 1,400 |
| 03:31 PM | $154.66 | Up $0.26 | $154.66 | $154.39 | 2,200 |
| 03:30 PM | $154.40 | Up $0.08 | $154.50 | $154.31 | 1,200 |
| 03:29 PM | $154.32 | Up $0.23 | $154.32 | $154.18 | 800 |
| 03:28 PM | $154.09 | Up $0.03 | $154.17 | $154.09 | 900 |
| 03:27 PM | $154.06 | Down $ -0.13 | $154.38 | $154.06 | 1,500 |
| 03:26 PM | $154.19 | Down $ -0.05 | $154.56 | $154.19 | 1,500 |
| 03:25 PM | $154.24 | Down $ -0.15 | $154.34 | $154.21 | 300 |
| 03:24 PM | $154.39 | Down $ -0.04 | $154.53 | $154.38 | 9,200 |
| 03:23 PM | $154.43 | Up $0.31 | $154.43 | $154.04 | 3,000 |
| 03:21 PM | $154.12 | Down $ -0.07 | $154.14 | $154.12 | 500 |
| 03:21 PM | $154.12 | Up $0.00 | $154.14 | $154.12 | 0 |
| 03:20 PM | $154.19 | Down $ -0.01 | $154.21 | $154.13 | 800 |
| 03:19 PM | $154.20 | Up $0.15 | $154.20 | $154.20 | 100 |
| 03:18 PM | $154.05 | Down $ -0.05 | $154.26 | $154.05 | 1,100 |
| 03:17 PM | $154.10 | Up $0.42 | $154.10 | $153.87 | 1,400 |
| 03:16 PM | $153.68 | Down $ -0.17 | $153.88 | $153.68 | 6,200 |
| 03:15 PM | $153.85 | Down $ -0.34 | $154.17 | $153.85 | 3,400 |
| 03:14 PM | $154.19 | Up $0.29 | $154.19 | $154.01 | 1,000 |
| 03:13 PM | $153.90 | Down $ -0.18 | $154.15 | $153.90 | 1,700 |
| 03:12 PM | $154.08 | Down $ -0.34 | $154.34 | $154.08 | 1,600 |
| 03:11 PM | $154.42 | Up $0.17 | $154.42 | $154.28 | 1,500 |
| 03:10 PM | $154.25 | Down $ -0.03 | $154.44 | $154.18 | 3,900 |
| 03:09 PM | $154.28 | Up $0.24 | $154.28 | $154.25 | 500 |
| 03:08 PM | $154.04 | Down $ -0.17 | $154.13 | $154.00 | 2,900 |
| 03:06 PM | $154.21 | Down $ -0.50 | $154.58 | $154.16 | 3,800 |
| 03:06 PM | $154.21 | Up $0.00 | $154.58 | $154.16 | 0 |
| 03:05 PM | $154.71 | Down $ -0.05 | $154.76 | $154.71 | 900 |
| 03:04 PM | $154.76 | Up $0.22 | $154.76 | $154.67 | 200 |
| 03:03 PM | $154.54 | Down $ -0.37 | $155.06 | $154.54 | 3,400 |
| 03:02 PM | $154.91 | Up $0.02 | $154.91 | $154.89 | 500 |
| 03:01 PM | $154.89 | Down $ -0.08 | $155.00 | $154.89 | 4,500 |
| 03:00 PM | $154.97 | Up $0.46 | $154.97 | $154.70 | 2,500 |
| 02:59 PM | $154.51 | Down $ -0.15 | $154.51 | $154.51 | 200 |
| 02:58 PM | $154.66 | Down $ -0.29 | $154.90 | $154.43 | 4,400 |
| 02:57 PM | $154.95 | Up $0.04 | $155.02 | $154.95 | 900 |
| 02:56 PM | $154.91 | Up $0.06 | $155.08 | $154.91 | 800 |
| 02:55 PM | $154.85 | Down $ -0.04 | $155.02 | $154.71 | 2,800 |
| 02:54 PM | $154.89 | Up $0.05 | $154.94 | $154.80 | 9,900 |
| 02:53 PM | $154.84 | Down $ -0.02 | $155.00 | $154.84 | 1,800 |
| 02:52 PM | $154.86 | Down $ -0.23 | $154.98 | $154.86 | 1,400 |
| 02:51 PM | $155.09 | Down $ -0.04 | $155.11 | $154.98 | 1,400 |
| 02:50 PM | $155.13 | Down $ -0.12 | $155.25 | $155.10 | 3,700 |
| 02:49 PM | $155.25 | Down $ -0.07 | $155.33 | $155.15 | 4,900 |
| 02:48 PM | $155.32 | Down $ -0.08 | $155.42 | $155.32 | 800 |
| 02:47 PM | $155.40 | Down $ -0.10 | $155.51 | $155.29 | 3,200 |
| 02:46 PM | $155.50 | Up $0.15 | $155.62 | $155.50 | 7,900 |
| 02:45 PM | $155.35 | Up $0.16 | $155.35 | $155.10 | 600 |
| 02:44 PM | $155.19 | Up $0.24 | $155.20 | $155.07 | 1,700 |
| 02:43 PM | $154.95 | Down $ -0.16 | $155.00 | $154.95 | 2,700 |
| 02:42 PM | $155.11 | Up $0.19 | $155.11 | $155.05 | 1,400 |
| 02:41 PM | $154.92 | Up $0.09 | $154.93 | $154.72 | 1,900 |
| 02:40 PM | $154.83 | Down $ -0.13 | $155.05 | $154.80 | 2,000 |
| 02:39 PM | $154.96 | Up $0.05 | $154.98 | $154.96 | 900 |
| 02:38 PM | $154.91 | Up $0.09 | $154.91 | $154.86 | 300 |
| 02:37 PM | $154.83 | Up $0.17 | $154.83 | $154.82 | 700 |
| 02:36 PM | $154.65 | Up $0.01 | $154.65 | $154.65 | 100 |
| 02:35 PM | $154.64 | Up $0.04 | $154.78 | $154.64 | 500 |
| 02:34 PM | $154.60 | Up $0.10 | $154.60 | $154.57 | 5,400 |
| 02:33 PM | $154.50 | Up $0.34 | $154.50 | $154.24 | 900 |
| 02:32 PM | $154.16 | Down $ -0.03 | $154.17 | $154.00 | 800 |
| 02:31 PM | $154.19 | Up $0.22 | $154.19 | $154.19 | 100 |
| 02:30 PM | $153.96 | Up $0.21 | $154.33 | $153.65 | 3,700 |
| 02:29 PM | $153.75 | Down $ -0.86 | $154.56 | $153.56 | 14,400 |
| 02:27 PM | $154.61 | Up $0.01 | $154.61 | $154.60 | 400 |
| 02:27 PM | $154.61 | Up $0.00 | $154.61 | $154.60 | 0 |
| 02:26 PM | $154.60 | Down $ -0.24 | $154.88 | $154.60 | 2,100 |
| 02:25 PM | $154.84 | Down $ -0.17 | $154.92 | $154.82 | 1,300 |
| 02:24 PM | $155.01 | Up $0.03 | $155.01 | $154.83 | 2,500 |
| 02:23 PM | $154.98 | Up $0.00 | $154.98 | $154.98 | 100 |
| 02:22 PM | $154.98 | Up $0.14 | $154.98 | $154.71 | 2,300 |
| 02:21 PM | $154.84 | Up $0.12 | $154.85 | $154.73 | 1,600 |
| 02:20 PM | $154.72 | Up $0.32 | $154.72 | $154.19 | 3,000 |
| 02:19 PM | $154.40 | Up $0.27 | $154.40 | $154.24 | 6,800 |
| 02:18 PM | $154.13 | Up $0.23 | $154.13 | $153.93 | 1,000 |
| 02:17 PM | $153.90 | Up $0.00 | $153.94 | $153.72 | 1,500 |
| 02:16 PM | $153.90 | Up $0.14 | $153.90 | $153.90 | 100 |
| 02:15 PM | $153.76 | Down $ -0.03 | $153.76 | $153.62 | 700 |
| 02:14 PM | $153.79 | Up $0.41 | $153.79 | $153.56 | 700 |
| 02:13 PM | $153.38 | Down $ -0.55 | $153.93 | $153.37 | 11,800 |
| 02:12 PM | $153.93 | Up $0.02 | $154.03 | $153.93 | 2,000 |
| 02:11 PM | $153.91 | Down $ -0.25 | $154.18 | $153.89 | 3,300 |
| 02:10 PM | $154.16 | Down $ -0.24 | $154.56 | $154.06 | 2,600 |
| 02:09 PM | $154.40 | Up $0.08 | $154.40 | $154.40 | 200 |
| 02:08 PM | $154.32 | Down $ -0.29 | $154.58 | $154.29 | 2,300 |
| 02:07 PM | $154.61 | Down $ -0.01 | $154.74 | $154.57 | 1,400 |
| 02:06 PM | $154.62 | Down $ -0.10 | $154.82 | $154.60 | 2,200 |
| 02:05 PM | $154.72 | Up $0.07 | $154.74 | $154.58 | 3,100 |
| 02:04 PM | $154.65 | Down $ -0.17 | $154.80 | $154.61 | 1,700 |
| 02:03 PM | $154.82 | Up $0.09 | $154.83 | $154.60 | 1,700 |
| 02:02 PM | $154.73 | Down $ -0.21 | $155.08 | $154.66 | 6,800 |
| 02:01 PM | $154.94 | Up $0.23 | $154.94 | $154.76 | 2,400 |
| 02:00 PM | $154.71 | Up $0.34 | $154.74 | $154.33 | 7,000 |
| 01:59 PM | $154.38 | Up $0.06 | $154.38 | $154.17 | 2,300 |
| 01:58 PM | $154.31 | Up $0.24 | $154.31 | $154.13 | 4,200 |
| 01:57 PM | $154.07 | Down $ -0.10 | $154.08 | $154.02 | 1,500 |
| 01:56 PM | $154.17 | Up $0.20 | $154.17 | $154.12 | 500 |
| 01:55 PM | $153.97 | Down $ -0.40 | $154.39 | $153.97 | 2,000 |
| 01:54 PM | $154.37 | Up $0.29 | $154.42 | $154.34 | 2,200 |
| 01:52 PM | $154.08 | Down $ -0.47 | $154.45 | $154.01 | 3,100 |
| 01:52 PM | $154.08 | Up $0.00 | $154.45 | $154.01 | 0 |
| 01:51 PM | $154.55 | Up $0.38 | $154.64 | $154.50 | 2,500 |
| 01:50 PM | $154.17 | Up $0.18 | $154.48 | $154.06 | 9,200 |
| 01:49 PM | $153.99 | Down $ -0.01 | $154.17 | $153.99 | 900 |
| 01:48 PM | $154.00 | Up $0.00 | $154.21 | $153.87 | 4,800 |
| 01:47 PM | $154.00 | Down $ -0.02 | $154.01 | $154.00 | 300 |
| 01:46 PM | $154.02 | Up $0.10 | $154.02 | $153.98 | 1,200 |
| 01:45 PM | $153.92 | Up $0.46 | $153.92 | $153.73 | 1,000 |
| 01:44 PM | $153.46 | Down $ -0.14 | $153.46 | $153.41 | 400 |
| 01:43 PM | $153.60 | Up $0.27 | $153.60 | $153.22 | 600 |
| 01:42 PM | $153.33 | Up $0.06 | $153.52 | $153.13 | 2,300 |
| 01:41 PM | $153.27 | Down $ -0.22 | $153.50 | $153.27 | 300 |
| 01:40 PM | $153.49 | Down $ -0.03 | $153.51 | $153.49 | 1,800 |
| 01:39 PM | $153.52 | Down $ -0.06 | $153.52 | $153.52 | 100 |
| 01:38 PM | $153.58 | Up $0.17 | $153.60 | $153.26 | 1,700 |
| 01:37 PM | $153.41 | Down $ -0.15 | $153.50 | $153.41 | 700 |
| 01:36 PM | $153.56 | Up $0.29 | $153.56 | $153.53 | 500 |
| 01:35 PM | $153.27 | Down $ -0.30 | $153.28 | $153.25 | 700 |
| 01:34 PM | $153.57 | Up $0.25 | $153.68 | $153.57 | 1,200 |
| 01:33 PM | $153.32 | Down $ -0.02 | $153.51 | $153.32 | 300 |
| 01:32 PM | $153.34 | Up $0.79 | $153.34 | $152.74 | 1,600 |
| 01:31 PM | $152.55 | Up $0.17 | $152.77 | $152.55 | 900 |
| 01:30 PM | $152.38 | Up $0.26 | $152.55 | $152.08 | 1,100 |
| 01:29 PM | $152.12 | Down $ -1.14 | $153.49 | $152.12 | 13,800 |
| 01:28 PM | $153.26 | Down $ -0.22 | $153.40 | $153.26 | 1,200 |
| 01:27 PM | $153.48 | Up $0.24 | $153.48 | $153.48 | 100 |
| 01:26 PM | $153.24 | Down $ -0.01 | $153.29 | $153.18 | 500 |
| 01:25 PM | $153.25 | Down $ -0.20 | $153.43 | $153.25 | 500 |
| 01:24 PM | $153.45 | Down $ -0.21 | $153.93 | $153.45 | 1,900 |
| 01:21 PM | $153.66 | Up $0.13 | $153.67 | $153.50 | 2,400 |
| 01:21 PM | $153.66 | Up $0.00 | $153.67 | $153.50 | 0 |
| 01:21 PM | $153.66 | Up $0.00 | $153.67 | $153.50 | 0 |
| 01:20 PM | $153.53 | Up $0.22 | $153.53 | $153.53 | 100 |
| 01:19 PM | $153.31 | Down $ -0.73 | $153.70 | $153.31 | 1,500 |
| 01:18 PM | $154.04 | Up $0.04 | $154.37 | $153.96 | 11,900 |
| 01:17 PM | $154.00 | Up $0.01 | $154.24 | $153.99 | 3,800 |
| 01:16 PM | $153.99 | Up $0.19 | $153.99 | $153.63 | 1,700 |
| 01:15 PM | $153.80 | Up $0.37 | $153.80 | $153.80 | 100 |
| 01:14 PM | $153.43 | Up $0.25 | $153.55 | $153.40 | 1,200 |
| 01:13 PM | $153.18 | Up $0.22 | $153.20 | $153.00 | 1,900 |
| 01:12 PM | $152.96 | Down $ -0.04 | $153.16 | $152.96 | 300 |
| 01:11 PM | $153.00 | Up $0.19 | $153.00 | $152.83 | 200 |
| 01:10 PM | $152.81 | Up $0.36 | $152.81 | $152.54 | 300 |
| 01:08 PM | $152.45 | Up $0.12 | $152.45 | $152.25 | 2,000 |
| 01:08 PM | $152.45 | Up $0.00 | $152.45 | $152.25 | 0 |
| 01:07 PM | $152.33 | Down $ -0.16 | $152.50 | $152.33 | 900 |
| 01:06 PM | $152.49 | Up $0.28 | $152.49 | $152.41 | 200 |
| 01:05 PM | $152.21 | Down $ -0.13 | $152.30 | $152.21 | 1,300 |
| 01:04 PM | $152.34 | Up $0.17 | $152.34 | $152.34 | 100 |
| 01:03 PM | $152.17 | Down $ -0.14 | $152.25 | $152.17 | 2,200 |
| 01:02 PM | $152.31 | Down $ -0.19 | $152.31 | $152.16 | 1,900 |
| 01:01 PM | $152.49 | Down $ -0.35 | $152.70 | $152.22 | 2,900 |
| 01:00 PM | $152.84 | Up $0.01 | $152.84 | $152.65 | 900 |
| 12:59 PM | $152.83 | Up $0.14 | $152.83 | $152.65 | 500 |
| 12:58 PM | $152.69 | Down $ -0.18 | $152.70 | $152.69 | 500 |
| 12:57 PM | $152.87 | Up $0.07 | $152.87 | $152.85 | 400 |
| 12:55 PM | $152.80 | Down $ -0.14 | $152.80 | $152.80 | 300 |
| 12:55 PM | $152.80 | Up $0.00 | $152.80 | $152.80 | 0 |
| 12:54 PM | $152.94 | Down $ -0.16 | $153.07 | $152.94 | 1,100 |
| 12:50 PM | $153.10 | Down $ -0.09 | $153.36 | $153.10 | 200 |
| 12:50 PM | $153.10 | Up $0.00 | $153.36 | $153.10 | 0 |
| 12:50 PM | $153.10 | Up $0.00 | $153.36 | $153.10 | 0 |
| 12:50 PM | $153.10 | Up $0.00 | $153.36 | $153.10 | 0 |
| 12:49 PM | $153.19 | Up $0.07 | $153.22 | $153.03 | 500 |
| 12:48 PM | $153.12 | Down $ -0.34 | $153.46 | $153.12 | 2,900 |
| 12:47 PM | $153.46 | Down $ -0.17 | $153.78 | $153.46 | 1,700 |
| 12:46 PM | $153.63 | Up $0.16 | $153.78 | $153.63 | 1,100 |
| 12:45 PM | $153.47 | Down $ -0.02 | $153.47 | $153.47 | 100 |
| 12:44 PM | $153.49 | Down $ -0.23 | $153.77 | $153.49 | 900 |
| 12:42 PM | $153.72 | Up $0.10 | $153.73 | $153.71 | 600 |
| 12:42 PM | $153.72 | Up $0.00 | $153.73 | $153.71 | 0 |
| 12:41 PM | $153.62 | Down $ -0.04 | $153.78 | $153.62 | 700 |
| 12:40 PM | $153.66 | Up $0.11 | $153.95 | $153.62 | 2,200 |
| 12:38 PM | $153.55 | Down $ -0.13 | $153.61 | $153.55 | 1,300 |
| 12:38 PM | $153.55 | Up $0.00 | $153.61 | $153.55 | 0 |
| 12:37 PM | $153.68 | Up $0.79 | $153.68 | $152.85 | 4,100 |
| 12:34 PM | $152.89 | Down $ -0.22 | $153.02 | $152.89 | 300 |
| 12:34 PM | $152.89 | Up $0.00 | $153.02 | $152.89 | 0 |
| 12:34 PM | $152.89 | Up $0.00 | $153.02 | $152.89 | 0 |
| 12:33 PM | $153.11 | Up $0.22 | $153.11 | $152.92 | 2,500 |
| 12:32 PM | $152.89 | Up $0.29 | $152.89 | $152.89 | 100 |
| 12:30 PM | $152.60 | Up $0.04 | $152.78 | $152.60 | 200 |
| 12:30 PM | $152.60 | Up $0.00 | $152.78 | $152.60 | 0 |
| 12:29 PM | $152.56 | Down $ -0.24 | $152.78 | $152.56 | 900 |
| 12:28 PM | $152.80 | Down $ -0.03 | $152.88 | $152.70 | 2,000 |
| 12:26 PM | $152.83 | Up $0.00 | $152.84 | $152.75 | 600 |
| 12:26 PM | $152.83 | Up $0.00 | $152.84 | $152.75 | 0 |
| 12:25 PM | $152.83 | Down $ -0.09 | $152.97 | $152.64 | 1,200 |
| 12:24 PM | $152.92 | Down $ -0.15 | $152.95 | $152.84 | 700 |
| 12:23 PM | $153.07 | Up $0.01 | $153.31 | $153.01 | 3,500 |
| 12:22 PM | $153.06 | Up $0.34 | $153.06 | $152.71 | 500 |
| 12:21 PM | $152.72 | Up $0.15 | $152.88 | $152.58 | 1,000 |
| 12:20 PM | $152.57 | Down $ -0.05 | $152.62 | $152.57 | 600 |
| 12:18 PM | $152.62 | Down $ -0.13 | $152.74 | $152.59 | 800 |
| 12:18 PM | $152.62 | Up $0.00 | $152.74 | $152.59 | 0 |
| 12:16 PM | $152.75 | Down $ -0.02 | $152.75 | $152.75 | 100 |
| 12:16 PM | $152.75 | Up $0.00 | $152.75 | $152.75 | 0 |
| 12:15 PM | $152.77 | Down $ -0.23 | $153.01 | $152.77 | 1,700 |
| 12:13 PM | $153.00 | Up $0.40 | $153.00 | $152.86 | 500 |
| 12:13 PM | $153.00 | Up $0.00 | $153.00 | $152.86 | 0 |
| 12:12 PM | $152.60 | Down $ -0.02 | $152.62 | $152.58 | 500 |
| 12:11 PM | $152.62 | Down $ -0.07 | $152.92 | $152.60 | 1,500 |
| 12:10 PM | $152.69 | Up $0.27 | $152.69 | $152.47 | 3,100 |
| 12:09 PM | $152.42 | Up $0.01 | $152.45 | $152.41 | 3,000 |
| 12:07 PM | $152.41 | Down $ -0.17 | $152.60 | $152.41 | 800 |
| 12:07 PM | $152.41 | Up $0.00 | $152.60 | $152.41 | 0 |
| 12:06 PM | $152.58 | Down $ -0.01 | $152.61 | $152.54 | 3,100 |
| 12:05 PM | $152.59 | Up $0.05 | $152.60 | $152.47 | 900 |
| 12:04 PM | $152.54 | Down $ -0.03 | $152.72 | $152.54 | 700 |
| 12:03 PM | $152.57 | Up $0.23 | $152.57 | $152.52 | 400 |
| 12:02 PM | $152.34 | Down $ -0.03 | $152.34 | $152.16 | 2,900 |
| 12:01 PM | $152.37 | Down $ -0.09 | $152.54 | $152.37 | 700 |
| 12:00 PM | $152.46 | Up $0.06 | $152.51 | $152.38 | 1,700 |
| 11:59 AM | $152.40 | Down $ -0.27 | $152.70 | $152.30 | 4,000 |
| 11:58 AM | $152.67 | Up $0.12 | $152.67 | $152.55 | 1,400 |
| 11:57 AM | $152.55 | Down $ -0.45 | $152.87 | $152.55 | 1,100 |
| 11:56 AM | $153.00 | Up $0.14 | $153.00 | $153.00 | 100 |
| 11:55 AM | $152.86 | Up $0.11 | $152.86 | $152.74 | 6,600 |
| 11:54 AM | $152.75 | Up $0.00 | $152.75 | $152.70 | 600 |
| 11:53 AM | $152.75 | Up $0.04 | $153.01 | $152.75 | 600 |
| 11:50 AM | $152.71 | Up $0.39 | $152.80 | $152.58 | 800 |
| 11:50 AM | $152.71 | Up $0.00 | $152.80 | $152.58 | 0 |
| 11:50 AM | $152.71 | Up $0.00 | $152.80 | $152.58 | 0 |
| 11:49 AM | $152.32 | Up $0.14 | $152.32 | $152.07 | 900 |
| 11:48 AM | $152.18 | Down $ -0.27 | $152.38 | $152.18 | 900 |
| 11:47 AM | $152.45 | Down $ -0.25 | $152.96 | $152.45 | 6,100 |
| 11:46 AM | $152.70 | Down $ -0.64 | $153.45 | $152.70 | 3,600 |
| 11:45 AM | $153.34 | Down $ -0.05 | $153.58 | $153.34 | 1,700 |
| 11:44 AM | $153.39 | Up $0.40 | $153.39 | $153.22 | 1,400 |
| 11:43 AM | $152.99 | Up $0.57 | $153.00 | $152.99 | 300 |
| 11:41 AM | $152.42 | Down $ -0.33 | $152.64 | $152.42 | 1,500 |
| 11:41 AM | $152.42 | Up $0.00 | $152.64 | $152.42 | 0 |
| 11:40 AM | $152.75 | Down $ -0.03 | $152.80 | $152.68 | 2,200 |
| 11:39 AM | $152.78 | Up $0.37 | $152.78 | $152.78 | 100 |
| 11:38 AM | $152.41 | Up $0.13 | $152.41 | $152.27 | 200 |
| 11:37 AM | $152.28 | Down $ -0.32 | $152.56 | $152.28 | 1,200 |
| 11:36 AM | $152.60 | Up $0.45 | $152.99 | $152.23 | 1,500 |
| 11:35 AM | $152.15 | Down $ -0.11 | $152.25 | $152.11 | 1,900 |
| 11:34 AM | $152.26 | Down $ -0.24 | $152.50 | $152.26 | 3,000 |
| 11:33 AM | $152.50 | Up $0.02 | $152.52 | $152.50 | 200 |
| 11:31 AM | $152.48 | Down $ -0.52 | $152.56 | $152.36 | 1,100 |
| 11:31 AM | $152.48 | Up $0.00 | $152.56 | $152.36 | 0 |
| 11:30 AM | $153.00 | Up $0.23 | $153.00 | $152.94 | 300 |
| 11:29 AM | $152.77 | Down $ -0.21 | $152.91 | $152.72 | 2,200 |
| 11:28 AM | $152.98 | Down $ -0.06 | $153.03 | $152.86 | 1,600 |
| 11:27 AM | $153.04 | Up $0.31 | $153.05 | $152.67 | 1,100 |
| 11:26 AM | $152.73 | Up $0.15 | $152.73 | $152.73 | 100 |
| 11:25 AM | $152.58 | Up $0.34 | $152.58 | $152.45 | 1,200 |
| 11:24 AM | $152.24 | Up $0.00 | $152.38 | $152.08 | 1,600 |
| 11:23 AM | $152.24 | Down $ -0.26 | $152.48 | $152.24 | 900 |
| 11:22 AM | $152.50 | Down $ -0.50 | $152.96 | $152.50 | 2,700 |
| 11:21 AM | $153.00 | Down $ -0.35 | $153.26 | $153.00 | 5,700 |
| 11:20 AM | $153.35 | Down $ -0.30 | $153.50 | $153.35 | 800 |
| 11:19 AM | $153.65 | Up $0.14 | $153.65 | $153.40 | 3,100 |
| 11:18 AM | $153.51 | Up $0.13 | $153.51 | $153.51 | 300 |
| 11:17 AM | $153.38 | Up $0.39 | $153.40 | $153.00 | 4,800 |
| 11:16 AM | $152.99 | Up $0.02 | $153.05 | $152.88 | 1,300 |
| 11:15 AM | $152.97 | Down $ -0.45 | $153.25 | $152.93 | 4,900 |
| 11:14 AM | $153.42 | Up $0.03 | $153.48 | $153.27 | 2,600 |
| 11:13 AM | $153.39 | Down $ -0.12 | $153.45 | $153.26 | 3,200 |
| 11:12 AM | $153.51 | Down $ -0.60 | $154.20 | $153.51 | 6,400 |
| 11:11 AM | $154.11 | Up $0.25 | $154.11 | $153.91 | 800 |
| 11:10 AM | $153.86 | Down $ -0.62 | $154.36 | $153.78 | 3,700 |
| 11:09 AM | $154.48 | Down $ -0.19 | $154.57 | $154.48 | 1,000 |
| 11:08 AM | $154.67 | Up $0.34 | $154.67 | $154.29 | 1,500 |
| 11:07 AM | $154.33 | Down $ -0.47 | $154.81 | $154.25 | 3,100 |
| 11:05 AM | $154.80 | Up $0.53 | $154.80 | $154.59 | 1,300 |
| 11:05 AM | $154.80 | Up $0.00 | $154.80 | $154.59 | 0 |
| 11:04 AM | $154.27 | Down $ -0.34 | $154.70 | $154.27 | 2,900 |
| 11:03 AM | $154.61 | Up $0.40 | $154.66 | $154.36 | 1,600 |
| 11:02 AM | $154.21 | Down $ -0.24 | $154.50 | $154.21 | 1,000 |
| 11:01 AM | $154.45 | Up $0.08 | $154.45 | $154.34 | 900 |
| 11:00 AM | $154.37 | Up $0.27 | $154.37 | $154.09 | 1,700 |
| 10:59 AM | $154.10 | Down $ -0.08 | $154.26 | $154.04 | 1,100 |
| 10:58 AM | $154.18 | Up $0.11 | $154.18 | $154.07 | 1,200 |
| 10:57 AM | $154.07 | Up $0.30 | $154.07 | $154.00 | 600 |
| 10:56 AM | $153.77 | Down $ -0.61 | $154.40 | $153.71 | 3,200 |
| 10:55 AM | $154.38 | Up $0.18 | $154.47 | $154.38 | 1,600 |
| 10:54 AM | $154.20 | Up $0.31 | $154.39 | $154.20 | 300 |
| 10:53 AM | $153.89 | Down $ -0.01 | $153.89 | $153.81 | 1,200 |
| 10:52 AM | $153.90 | Down $ -0.02 | $154.11 | $153.82 | 3,700 |
| 10:51 AM | $153.92 | Up $0.07 | $153.98 | $153.87 | 1,000 |
| 10:50 AM | $153.85 | Up $0.38 | $153.86 | $153.59 | 1,700 |
| 10:49 AM | $153.47 | Down $ -0.34 | $153.69 | $153.47 | 7,900 |
| 10:48 AM | $153.81 | Down $ -0.33 | $154.14 | $153.81 | 3,300 |
| 10:47 AM | $154.14 | Up $0.10 | $154.43 | $153.84 | 2,300 |
| 10:46 AM | $154.04 | Down $ -0.93 | $155.10 | $154.01 | 3,700 |
| 10:45 AM | $154.97 | Up $0.40 | $154.97 | $154.44 | 11,300 |
| 10:44 AM | $154.57 | Down $ -0.47 | $155.02 | $154.57 | 2,600 |
| 10:43 AM | $155.04 | Down $ -0.11 | $155.04 | $155.03 | 200 |
| 10:42 AM | $155.15 | Down $ -0.53 | $155.45 | $155.15 | 2,900 |
| 10:41 AM | $155.68 | Up $0.41 | $155.69 | $155.67 | 3,500 |
| 10:40 AM | $155.27 | Down $ -0.13 | $155.39 | $155.26 | 1,500 |
| 10:38 AM | $155.40 | Down $ -0.71 | $156.10 | $155.40 | 11,700 |
| 10:38 AM | $155.40 | Up $0.00 | $156.10 | $155.40 | 0 |
| 10:37 AM | $156.11 | Down $ -0.03 | $156.11 | $156.11 | 200 |
| 10:36 AM | $156.14 | Up $0.01 | $156.16 | $156.14 | 400 |
| 10:35 AM | $156.13 | Down $ -0.36 | $156.23 | $155.71 | 4,500 |
| 10:34 AM | $156.49 | Down $ -0.21 | $156.70 | $156.34 | 2,600 |
| 10:33 AM | $156.70 | Up $0.12 | $156.79 | $156.45 | 4,100 |
| 10:32 AM | $156.58 | Up $0.19 | $156.58 | $156.21 | 1,200 |
| 10:31 AM | $156.39 | Down $ -0.21 | $156.50 | $156.39 | 900 |
| 10:30 AM | $156.60 | Up $0.50 | $156.60 | $156.31 | 600 |
| 10:29 AM | $156.10 | Down $ -0.37 | $156.10 | $156.10 | 200 |
| 10:28 AM | $156.47 | Up $0.70 | $156.47 | $155.88 | 600 |
| 10:27 AM | $155.77 | Down $ -0.15 | $155.86 | $155.77 | 600 |
| 10:26 AM | $155.92 | Up $0.25 | $156.09 | $155.41 | 900 |
| 10:25 AM | $155.67 | Up $0.48 | $155.67 | $155.21 | 1,400 |
| 10:24 AM | $155.19 | Down $ -0.27 | $155.61 | $155.18 | 700 |
| 10:23 AM | $155.46 | Up $0.01 | $155.46 | $155.39 | 400 |
| 10:22 AM | $155.45 | Down $ -0.41 | $155.54 | $155.45 | 1,200 |
| 10:21 AM | $155.86 | Down $ -0.29 | $156.18 | $155.86 | 800 |
| 10:20 AM | $156.15 | Up $0.63 | $156.42 | $155.41 | 2,000 |
| 10:19 AM | $155.52 | Up $0.20 | $155.52 | $155.25 | 2,900 |
| 10:18 AM | $155.32 | Down $ -0.41 | $155.65 | $155.23 | 5,800 |
| 10:17 AM | $155.73 | Down $ -0.05 | $155.79 | $155.65 | 4,000 |
| 10:16 AM | $155.78 | Down $ -0.48 | $156.21 | $155.78 | 800 |
| 10:15 AM | $156.26 | Up $0.76 | $156.26 | $155.65 | 3,000 |
| 10:14 AM | $155.50 | Up $0.32 | $155.80 | $155.34 | 3,800 |
| 10:13 AM | $155.18 | Up $0.18 | $155.24 | $155.10 | 900 |
| 10:12 AM | $155.01 | Down $ -0.74 | $155.65 | $154.89 | 3,600 |
| 10:11 AM | $155.74 | Up $0.32 | $155.77 | $155.68 | 1,100 |
| 10:10 AM | $155.42 | Down $ -0.64 | $155.89 | $155.42 | 4,700 |
| 10:09 AM | $156.06 | Down $ -0.02 | $156.38 | $155.82 | 1,300 |
| 10:08 AM | $156.08 | Up $1.13 | $156.10 | $155.46 | 2,600 |
| 10:07 AM | $154.95 | Down $ -0.32 | $155.34 | $154.95 | 3,000 |
| 10:06 AM | $155.27 | Up $0.55 | $155.27 | $154.70 | 3,700 |
| 10:05 AM | $154.73 | Down $ -0.33 | $155.04 | $154.61 | 12,700 |
| 10:04 AM | $155.05 | Up $0.07 | $155.34 | $155.00 | 1,300 |
| 10:03 AM | $154.98 | Down $ -0.66 | $155.81 | $154.93 | 4,300 |
| 10:02 AM | $155.64 | Up $0.13 | $155.64 | $155.29 | 3,700 |
| 10:01 AM | $155.51 | Down $ -0.29 | $155.99 | $155.21 | 3,000 |
| 10:00 AM | $155.80 | Up $0.28 | $155.80 | $155.13 | 1,300 |
| 09:59 AM | $155.52 | Up $0.59 | $155.52 | $154.92 | 4,700 |
| 09:58 AM | $154.93 | Down $ -0.08 | $155.46 | $154.93 | 4,400 |
| 09:57 AM | $155.01 | Down $ -0.09 | $155.50 | $155.01 | 4,100 |
| 09:56 AM | $155.10 | Down $ -1.70 | $156.45 | $155.10 | 4,100 |
| 09:55 AM | $156.80 | Up $1.33 | $156.80 | $155.60 | 10,200 |
| 09:54 AM | $155.47 | Up $0.06 | $155.80 | $155.47 | 700 |
| 09:53 AM | $155.41 | Up $0.63 | $156.04 | $154.75 | 3,100 |
| 09:52 AM | $154.78 | Down $ -0.58 | $155.14 | $154.63 | 5,000 |
| 09:51 AM | $155.36 | Up $1.17 | $155.52 | $154.71 | 1,900 |
| 09:50 AM | $154.19 | Down $ -0.64 | $155.20 | $154.16 | 2,700 |
| 09:49 AM | $154.83 | Down $ -1.18 | $156.00 | $154.83 | 7,200 |
| 09:48 AM | $156.01 | Up $0.02 | $156.01 | $155.53 | 5,100 |
| 09:47 AM | $155.99 | Up $0.86 | $155.99 | $154.93 | 1,900 |
| 09:46 AM | $155.13 | Down $ -0.12 | $155.65 | $154.61 | 3,100 |
| 09:45 AM | $155.25 | Up $1.25 | $155.25 | $154.00 | 2,300 |
| 09:44 AM | $154.00 | Up $0.76 | $154.00 | $153.16 | 5,600 |
| 09:43 AM | $153.24 | Up $1.77 | $153.78 | $151.75 | 4,800 |
| 09:42 AM | $151.47 | Up $0.29 | $151.47 | $151.17 | 1,400 |
| 09:41 AM | $151.18 | Up $0.42 | $151.39 | $150.57 | 5,300 |
| 09:40 AM | $150.76 | Down $ -0.49 | $151.63 | $150.75 | 6,500 |
| 09:39 AM | $151.25 | Down $ -1.05 | $152.41 | $151.25 | 8,900 |
| 09:38 AM | $152.30 | Down $ -0.01 | $153.34 | $152.30 | 3,600 |
| 09:37 AM | $152.31 | Down $ -1.37 | $154.03 | $152.31 | 2,800 |
| 09:36 AM | $153.68 | Up $0.05 | $154.31 | $153.64 | 2,100 |
| 09:35 AM | $153.63 | Down $ -0.09 | $153.65 | $152.51 | 6,000 |
| 09:34 AM | $153.72 | Up $1.98 | $153.72 | $151.50 | 7,400 |
| 09:33 AM | $151.74 | Up $0.16 | $152.77 | $151.09 | 4,300 |
| 09:32 AM | $151.58 | Up $0.79 | $151.58 | $150.29 | 4,100 |
| 09:31 AM | $150.79 | Down $ -0.11 | $151.71 | $149.50 | 12,900 |
| 09:30 AM | $150.90 | Down $ -7.53 | $155.40 | $150.90 | 45,700 |
| Previous close | $158.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/02/2026 | $153.94 | $152.41 | $155.62 | $152.08 | 635,000 |
| 12/02/2026 | $158.43 | $158.22 | $161.06 | $157.80 | 526,200 |
| 11/02/2026 | $161.70 | $160.56 | $162.30 | $160.00 | 718,400 |
| 10/02/2026 | $160.05 | $161.86 | $162.69 | $159.34 | 707,800 |
| 09/02/2026 | $163.59 | $161.83 | $163.87 | $159.50 | 620,500 |
| 06/02/2026 | $155.18 | $154.02 | $155.62 | $153.25 | 696,700 |
| 05/02/2026 | $149.65 | $151.54 | $151.90 | $149.30 | 719,600 |
| 04/02/2026 | $156.82 | $155.30 | $156.90 | $150.70 | 962,500 |
| 03/02/2026 | $171.98 | $172.82 | $173.16 | $167.50 | 759,700 |
| 02/02/2026 | $164.31 | $165.21 | $165.92 | $163.50 | 738,100 |
| 30/01/2026 | $168.41 | $170.02 | $170.25 | $165.55 | 1,806,900 |
| 29/01/2026 | $180.24 | $176.12 | $180.64 | $175.94 | 987,800 |
| 28/01/2026 | $181.66 | $174.21 | $181.86 | $174.21 | 1,124,400 |
| 27/01/2026 | $171.00 | $171.09 | $172.98 | $170.00 | 644,400 |
| 26/01/2026 | $166.28 | $169.21 | $170.36 | $165.02 | 658,000 |
| 23/01/2026 | $169.89 | $168.96 | $169.96 | $167.59 | 601,000 |
| 22/01/2026 | $167.87 | $167.29 | $168.17 | $166.43 | 592,000 |
| 21/01/2026 | $169.23 | $164.09 | $169.36 | $162.10 | 1,039,300 |
| 20/01/2026 | $160.33 | $161.90 | $162.88 | $158.49 | 741,900 |
| 19/01/2026 | $163.18 | $162.45 | $164.22 | $162.45 | 171,300 |
| 16/01/2026 | $162.06 | $162.09 | $162.60 | $161.25 | 668,600 |
| 15/01/2026 | $156.85 | $156.93 | $157.96 | $155.64 | 413,200 |
| 14/01/2026 | $153.81 | $152.83 | $155.19 | $152.68 | 609,000 |
| 13/01/2026 | $151.12 | $152.96 | $153.37 | $150.51 | 499,500 |
| 12/01/2026 | $152.31 | $152.81 | $154.15 | $152.16 | 1,668,700 |
| 09/01/2026 | $149.64 | $151.09 | $151.09 | $147.64 | 502,200 |
| 08/01/2026 | $146.57 | $144.05 | $147.24 | $143.02 | 916,300 |
| 07/01/2026 | $143.89 | $142.25 | $144.29 | $140.26 | 977,400 |
| 06/01/2026 | $141.01 | $139.04 | $141.94 | $138.82 | 755,000 |
| 05/01/2026 | $137.83 | $135.48 | $138.03 | $135.26 | 941,700 |
Graphs are not available, please refer to the detailed table