Find a quote

CAMECO CORP

106.24 Down -1.90 (-1.79 %)

Delayed : 2025/08/29 17:40:00

  • Previous close $108.14
  • Opening $111.70
  • Today High $114.25
  • Today Low $104.77
  • Price Bid $106.00
  • Price Ask $106.00
  • 52 Weeks High $114.25
  • 52 Weeks Low $48.71
  • Size Bid 40
  • Size Ask 27
  • Volume 2,236,983

Intraday history

Hour Last Change High Low Volume
04:00 PM $106.24 Down $ -0.04 $106.24 $106.24 647,300
03:59 PM $106.28 Down $ -0.21 $106.49 $106.25 26,700
03:58 PM $106.49 Up $0.01 $106.49 $106.38 14,500
03:57 PM $106.48 Up $0.15 $106.49 $106.36 14,100
03:56 PM $106.33 Up $0.14 $106.33 $106.19 12,600
03:55 PM $106.19 Down $ -0.10 $106.42 $106.13 20,600
03:54 PM $106.29 Down $ -0.06 $106.38 $106.27 5,900
03:53 PM $106.35 Down $ -0.15 $106.51 $106.35 4,900
03:52 PM $106.50 Up $0.02 $106.54 $106.43 8,500
03:51 PM $106.48 Up $0.12 $106.52 $106.38 8,800
03:50 PM $106.36 Up $0.22 $106.46 $106.13 14,300
03:49 PM $106.14 Up $0.02 $106.20 $106.06 8,200
03:48 PM $106.12 Down $ -0.15 $106.23 $106.11 3,300
03:47 PM $106.27 Up $0.11 $106.30 $106.17 6,800
03:46 PM $106.16 Down $ -0.01 $106.18 $106.12 1,400
03:45 PM $106.17 Down $ -0.01 $106.23 $106.16 4,700
03:44 PM $106.18 Down $ -0.02 $106.22 $106.17 1,800
03:43 PM $106.20 Up $0.00 $106.22 $106.14 3,000
03:42 PM $106.20 Up $0.07 $106.21 $106.11 2,000
03:41 PM $106.13 Up $0.04 $106.16 $106.10 5,500
03:40 PM $106.09 Down $ -0.02 $106.15 $106.06 7,600
03:39 PM $106.11 Up $0.08 $106.14 $106.06 1,800
03:38 PM $106.03 Up $0.11 $106.04 $105.92 3,000
03:37 PM $105.92 Up $0.09 $105.92 $105.84 2,600
03:36 PM $105.83 Down $ -0.03 $105.87 $105.79 1,700
03:35 PM $105.86 Down $ -0.01 $105.90 $105.84 2,200
03:34 PM $105.87 Up $0.01 $105.91 $105.84 1,100
03:33 PM $105.86 Up $0.05 $105.86 $105.80 3,700
03:32 PM $105.81 Down $ -0.04 $105.84 $105.80 2,500
03:31 PM $105.85 Down $ -0.01 $105.86 $105.80 2,700
03:30 PM $105.86 Up $0.07 $105.87 $105.81 3,100
03:29 PM $105.79 Down $ -0.01 $105.79 $105.77 1,300
03:28 PM $105.80 Up $0.03 $105.84 $105.80 1,600
03:27 PM $105.77 Up $0.01 $105.80 $105.76 1,000
03:26 PM $105.76 Down $ -0.09 $105.86 $105.76 1,400
03:25 PM $105.85 Down $ -0.01 $105.85 $105.79 1,800
03:24 PM $105.86 Up $0.00 $105.89 $105.85 2,800
03:23 PM $105.86 Down $ -0.02 $105.90 $105.86 1,700
03:22 PM $105.88 Down $ -0.11 $105.97 $105.88 2,700
03:21 PM $105.99 Down $ -0.01 $106.04 $105.99 2,800
03:20 PM $106.00 Up $0.00 $106.01 $105.98 1,400
03:19 PM $106.00 Up $0.05 $106.00 $105.93 1,400
03:18 PM $105.95 Down $ -0.02 $105.95 $105.92 2,700
03:17 PM $105.97 Up $0.01 $105.97 $105.94 900
03:16 PM $105.96 Down $ -0.02 $105.99 $105.92 1,400
03:15 PM $105.98 Down $ -0.06 $106.05 $105.90 3,600
03:14 PM $106.04 Down $ -0.03 $106.08 $106.03 1,500
03:13 PM $106.07 Up $0.02 $106.08 $106.03 2,100
03:12 PM $106.05 Down $ -0.03 $106.09 $106.05 800
03:11 PM $106.08 Down $ -0.09 $106.19 $106.08 1,500
03:10 PM $106.17 Down $ -0.01 $106.17 $106.17 200
03:09 PM $106.18 Down $ -0.06 $106.21 $106.17 1,600
03:08 PM $106.24 Up $0.01 $106.27 $106.24 1,100
03:07 PM $106.23 Up $0.00 $106.25 $106.22 800
03:06 PM $106.23 Up $0.00 $106.25 $106.22 1,100
03:05 PM $106.23 Up $0.04 $106.25 $106.20 1,600
03:04 PM $106.19 Up $0.05 $106.19 $106.15 900
03:03 PM $106.14 Down $ -0.03 $106.18 $106.13 1,700
03:02 PM $106.17 Up $0.07 $106.17 $106.12 1,200
03:01 PM $106.10 Up $0.05 $106.12 $106.04 1,400
03:00 PM $106.05 Down $ -0.10 $106.16 $106.05 1,400
02:59 PM $106.15 Down $ -0.01 $106.18 $106.15 400
02:58 PM $106.16 Up $0.01 $106.19 $106.16 800
02:57 PM $106.15 Up $0.04 $106.19 $106.11 1,400
02:56 PM $106.11 Up $0.00 $106.11 $106.06 1,800
02:55 PM $106.11 Down $ -0.08 $106.14 $106.11 1,100
02:54 PM $106.19 Down $ -0.04 $106.22 $106.19 600
02:53 PM $106.23 Down $ -0.03 $106.25 $106.21 900
02:52 PM $106.26 Up $0.14 $106.26 $106.13 4,000
02:51 PM $106.12 Down $ -0.07 $106.18 $106.11 900
02:50 PM $106.19 Up $0.11 $106.19 $106.04 1,500
02:49 PM $106.08 Up $0.01 $106.11 $106.08 700
02:48 PM $106.07 Down $ -0.06 $106.12 $106.07 1,100
02:47 PM $106.13 Up $0.08 $106.14 $106.08 1,000
02:46 PM $106.05 Down $ -0.03 $106.07 $106.05 400
02:45 PM $106.08 Up $0.02 $106.10 $106.06 1,600
02:44 PM $106.06 Down $ -0.02 $106.06 $106.05 500
02:43 PM $106.08 Up $0.09 $106.08 $106.02 900
02:42 PM $105.99 Down $ -0.11 $106.11 $105.99 1,600
02:41 PM $106.10 Down $ -0.02 $106.13 $106.06 1,300
02:40 PM $106.12 Down $ -0.13 $106.24 $106.09 1,500
02:39 PM $106.25 Up $0.02 $106.26 $106.22 1,000
02:38 PM $106.23 Up $0.01 $106.24 $106.21 1,100
02:37 PM $106.22 Up $0.06 $106.22 $106.17 900
02:36 PM $106.16 Down $ -0.02 $106.21 $106.15 1,500
02:35 PM $106.17 Down $ -0.01 $106.17 $106.16 300
02:34 PM $106.18 Up $0.02 $106.18 $106.16 300
02:33 PM $106.16 Down $ -0.04 $106.19 $106.10 2,000
02:32 PM $106.20 Up $0.04 $106.20 $106.19 200
02:31 PM $106.16 Down $ -0.10 $106.23 $106.16 2,100
02:30 PM $106.26 Up $0.28 $106.26 $106.00 8,100
02:29 PM $105.98 Up $0.08 $106.00 $105.88 1,700
02:28 PM $105.90 Down $ -0.05 $105.94 $105.90 1,300
02:27 PM $105.95 Up $0.02 $105.95 $105.92 700
02:26 PM $105.93 Down $ -0.10 $106.01 $105.90 3,700
02:25 PM $106.03 Up $0.03 $106.03 $106.00 600
02:24 PM $106.00 Down $ -0.05 $106.02 $106.00 500
02:23 PM $106.05 Up $0.01 $106.09 $106.05 1,400
02:22 PM $106.04 Up $0.03 $106.04 $106.00 1,000
02:21 PM $106.01 Up $0.02 $106.05 $105.97 900
02:20 PM $105.99 Down $ -0.09 $106.09 $105.98 3,600
02:19 PM $106.08 Up $0.02 $106.11 $106.05 1,000
02:18 PM $106.06 Down $ -0.10 $106.18 $106.06 2,200
02:17 PM $106.16 Down $ -0.06 $106.22 $106.16 600
02:16 PM $106.22 Up $0.02 $106.25 $106.15 1,500
02:15 PM $106.20 Up $0.06 $106.20 $106.12 700
02:14 PM $106.14 Up $0.03 $106.14 $106.10 900
02:13 PM $106.11 Up $0.06 $106.11 $106.09 300
02:12 PM $106.05 Down $ -0.10 $106.17 $106.01 2,800
02:11 PM $106.15 Down $ -0.01 $106.15 $106.15 200
02:10 PM $106.16 Up $0.09 $106.17 $106.08 1,100
02:09 PM $106.07 Down $ -0.04 $106.19 $106.04 6,800
02:08 PM $106.11 Down $ -0.06 $106.15 $105.96 2,400
02:07 PM $106.17 Up $0.09 $106.19 $106.09 1,500
02:06 PM $106.08 Up $0.17 $106.08 $105.93 1,600
02:05 PM $105.91 Down $ -0.18 $106.07 $105.91 6,100
02:04 PM $106.09 Up $0.03 $106.15 $106.08 1,000
02:03 PM $106.06 Down $ -0.01 $106.09 $106.06 600
02:02 PM $106.07 Up $0.06 $106.08 $106.01 1,800
02:01 PM $106.01 Down $ -0.03 $106.05 $106.00 800
02:00 PM $106.04 Down $ -0.03 $106.09 $106.03 2,900
01:59 PM $106.07 Up $0.04 $106.07 $106.04 400
01:58 PM $106.03 Down $ -0.01 $106.06 $105.95 6,200
01:57 PM $106.04 Down $ -0.02 $106.06 $105.95 7,200
01:56 PM $106.06 Up $0.02 $106.07 $106.03 900
01:55 PM $106.04 Down $ -0.02 $106.07 $106.03 700
01:54 PM $106.06 Up $0.00 $106.11 $105.95 2,600
01:53 PM $106.06 Up $0.04 $106.09 $105.98 1,500
01:52 PM $106.02 Up $0.02 $106.07 $106.01 1,400
01:51 PM $106.00 Up $0.12 $106.00 $105.86 2,600
01:50 PM $105.88 Up $0.21 $105.89 $105.70 2,600
01:49 PM $105.67 Up $0.03 $105.70 $105.61 2,000
01:48 PM $105.64 Up $0.02 $105.69 $105.63 1,200
01:47 PM $105.62 Up $0.04 $105.64 $105.59 1,000
01:46 PM $105.58 Up $0.00 $105.61 $105.58 500
01:45 PM $105.58 Down $ -0.18 $105.75 $105.58 1,400
01:44 PM $105.76 Up $0.09 $105.77 $105.66 1,000
01:43 PM $105.67 Down $ -0.15 $105.82 $105.67 700
01:42 PM $105.82 Up $0.01 $105.93 $105.79 1,700
01:41 PM $105.81 Down $ -0.19 $105.99 $105.77 3,000
01:40 PM $106.00 Down $ -0.19 $106.20 $106.00 3,900
01:39 PM $106.19 Up $0.05 $106.21 $106.11 800
01:38 PM $106.14 Up $0.10 $106.14 $106.01 900
01:37 PM $106.04 Up $0.20 $106.04 $105.86 2,400
01:36 PM $105.84 Down $ -0.02 $105.90 $105.84 1,100
01:35 PM $105.86 Down $ -0.08 $105.95 $105.86 800
01:34 PM $105.94 Down $ -0.13 $106.06 $105.94 1,700
01:33 PM $106.07 Down $ -0.02 $106.09 $106.06 400
01:32 PM $106.08 Down $ -0.17 $106.23 $106.08 1,900
01:31 PM $106.25 Up $0.00 $106.26 $106.21 1,000
01:30 PM $106.25 Up $0.19 $106.25 $106.08 3,400
01:29 PM $106.06 Down $ -0.01 $106.06 $106.01 700
01:28 PM $106.07 Down $ -0.01 $106.13 $106.02 1,100
01:27 PM $106.08 Down $ -0.04 $106.11 $106.08 500
01:26 PM $106.12 Up $0.02 $106.14 $106.12 300
01:25 PM $106.10 Up $0.01 $106.12 $106.09 1,300
01:24 PM $106.09 Up $0.09 $106.09 $105.92 2,300
01:23 PM $106.00 Down $ -0.05 $106.04 $105.96 8,000
01:22 PM $106.05 Down $ -0.02 $106.07 $106.04 1,900
01:21 PM $106.07 Up $0.10 $106.09 $105.98 1,500
01:20 PM $105.97 Up $0.10 $105.97 $105.83 1,900
01:19 PM $105.87 Up $0.07 $105.93 $105.82 1,200
01:18 PM $105.80 Up $0.06 $105.84 $105.74 1,400
01:17 PM $105.74 Down $ -0.05 $105.87 $105.74 2,600
01:16 PM $105.79 Up $0.05 $105.81 $105.71 3,000
01:15 PM $105.74 Down $ -0.16 $105.98 $105.73 1,900
01:14 PM $105.90 Up $0.10 $105.92 $105.81 4,000
01:13 PM $105.80 Down $ -0.09 $105.92 $105.80 10,000
01:12 PM $105.89 Down $ -0.06 $105.96 $105.85 8,700
01:11 PM $105.95 Down $ -0.02 $106.03 $105.92 3,800
01:10 PM $105.97 Down $ -0.08 $106.01 $105.95 2,700
01:09 PM $106.04 Up $0.02 $106.07 $105.98 4,400
01:08 PM $106.02 Down $ -0.12 $106.16 $106.00 5,200
01:07 PM $106.14 Up $0.13 $106.14 $105.97 3,200
01:06 PM $106.01 Up $0.24 $106.01 $105.69 8,700
01:05 PM $105.77 Down $ -0.45 $106.21 $105.73 6,200
01:04 PM $106.22 Down $ -0.15 $106.40 $106.22 2,000
01:03 PM $106.37 Down $ -0.07 $106.44 $106.35 1,900
01:02 PM $106.44 Down $ -0.11 $106.57 $106.41 7,600
01:01 PM $106.55 Down $ -0.11 $106.72 $106.55 3,800
01:00 PM $106.66 Down $ -0.20 $106.85 $106.66 8,000
12:59 PM $106.86 Up $0.02 $106.88 $106.81 3,300
12:58 PM $106.84 Down $ -0.10 $106.91 $106.82 3,100
12:57 PM $106.94 Up $0.06 $106.94 $106.87 900
12:56 PM $106.88 Down $ -0.11 $106.99 $106.85 3,200
12:55 PM $106.99 Up $0.03 $107.03 $106.95 700
12:54 PM $106.96 Down $ -0.01 $106.96 $106.89 1,700
12:53 PM $106.97 Down $ -0.05 $107.03 $106.94 600
12:52 PM $107.01 Up $0.09 $107.04 $106.92 1,300
12:51 PM $106.92 Up $0.00 $106.96 $106.90 1,000
12:50 PM $106.92 Up $0.04 $106.93 $106.86 800
12:49 PM $106.88 Down $ -0.17 $107.03 $106.88 2,300
12:48 PM $107.05 Down $ -0.03 $107.05 $107.05 100
12:47 PM $107.08 Up $0.04 $107.08 $107.05 400
12:46 PM $107.04 Up $0.09 $107.04 $106.94 3,300
12:45 PM $106.95 Down $ -0.08 $107.02 $106.94 2,600
12:44 PM $107.03 Down $ -0.01 $107.11 $107.03 1,700
12:43 PM $107.04 Down $ -0.09 $107.10 $107.03 600
12:42 PM $107.13 Up $0.13 $107.13 $107.03 600
12:41 PM $107.00 Down $ -0.01 $107.05 $106.96 1,400
12:40 PM $107.01 Down $ -0.08 $107.09 $106.98 1,600
12:39 PM $107.09 Up $0.09 $107.10 $107.00 1,400
12:38 PM $107.00 Down $ -0.02 $107.06 $106.96 2,500
12:37 PM $107.02 Up $0.07 $107.02 $106.96 1,100
12:36 PM $106.95 Down $ -0.03 $106.97 $106.89 1,600
12:35 PM $106.98 Down $ -0.05 $107.05 $106.97 700
12:34 PM $107.03 Up $0.08 $107.03 $106.94 6,900
12:33 PM $106.95 Down $ -0.04 $106.95 $106.89 1,100
12:32 PM $106.99 Down $ -0.03 $107.05 $106.97 2,100
12:31 PM $107.02 Up $0.19 $107.02 $106.87 5,100
12:30 PM $106.83 Up $0.16 $106.83 $106.69 1,400
12:29 PM $106.67 Up $0.05 $106.67 $106.63 1,100
12:28 PM $106.62 Down $ -0.06 $106.72 $106.61 1,300
12:27 PM $106.68 Down $ -0.22 $106.89 $106.68 2,100
12:26 PM $106.90 Down $ -0.02 $106.92 $106.86 600
12:25 PM $106.92 Up $0.04 $106.92 $106.82 1,700
12:24 PM $106.88 Up $0.00 $106.92 $106.88 1,600
12:23 PM $106.88 Up $0.02 $106.98 $106.88 1,900
12:22 PM $106.86 Up $0.02 $106.95 $106.84 2,700
12:21 PM $106.84 Down $ -0.06 $106.94 $106.84 1,600
12:20 PM $106.90 Up $0.12 $106.93 $106.81 7,500
12:19 PM $106.78 Down $ -0.15 $106.94 $106.78 1,900
12:18 PM $106.93 Down $ -0.04 $107.02 $106.91 2,700
12:17 PM $106.97 Down $ -0.05 $107.03 $106.97 1,500
12:16 PM $107.02 Up $0.13 $107.02 $106.90 3,900
12:15 PM $106.89 Up $0.06 $106.89 $106.85 400
12:14 PM $106.83 Down $ -0.02 $106.88 $106.82 5,200
12:13 PM $106.85 Up $0.08 $106.92 $106.77 4,000
12:12 PM $106.77 Up $0.15 $106.77 $106.60 1,300
12:11 PM $106.62 Up $0.07 $106.62 $106.50 2,600
12:10 PM $106.55 Up $0.10 $106.56 $106.38 3,700
12:09 PM $106.45 Down $ -0.02 $106.46 $106.43 1,400
12:08 PM $106.47 Up $0.01 $106.52 $106.47 3,800
12:07 PM $106.46 Up $0.11 $106.48 $106.37 11,300
12:06 PM $106.35 Up $0.11 $106.35 $106.24 1,900
12:05 PM $106.24 Down $ -0.08 $106.34 $106.22 1,800
12:04 PM $106.32 Up $0.05 $106.32 $106.23 1,900
12:03 PM $106.27 Down $ -0.01 $106.30 $106.24 1,600
12:02 PM $106.28 Up $0.04 $106.34 $106.22 2,200
12:01 PM $106.24 Up $0.09 $106.26 $106.16 1,800
12:00 PM $106.15 Up $0.12 $106.17 $106.09 3,500
11:59 AM $106.03 Up $0.10 $106.03 $105.90 2,400
11:58 AM $105.93 Down $ -0.17 $106.10 $105.91 5,200
11:57 AM $106.10 Up $0.06 $106.10 $106.06 400
11:56 AM $106.04 Up $0.03 $106.08 $106.03 1,000
11:55 AM $106.01 Down $ -0.08 $106.17 $105.99 4,400
11:54 AM $106.09 Up $0.02 $106.09 $106.04 500
11:53 AM $106.07 Down $ -0.08 $106.14 $105.99 2,300
11:52 AM $106.15 Up $0.23 $106.16 $105.90 3,900
11:51 AM $105.92 Up $0.14 $105.98 $105.81 1,600
11:50 AM $105.78 Down $ -0.15 $105.92 $105.78 1,900
11:49 AM $105.93 Up $0.09 $105.94 $105.85 1,600
11:48 AM $105.84 Up $0.10 $105.84 $105.74 1,500
11:47 AM $105.74 Down $ -0.08 $105.83 $105.70 2,200
11:46 AM $105.82 Down $ -0.05 $105.91 $105.78 2,900
11:45 AM $105.87 Down $ -0.06 $105.92 $105.83 3,400
11:44 AM $105.93 Up $0.09 $105.93 $105.84 600
11:43 AM $105.84 Down $ -0.05 $105.90 $105.80 3,000
11:42 AM $105.89 Down $ -0.07 $106.00 $105.88 3,000
11:41 AM $105.96 Down $ -0.06 $106.00 $105.91 3,100
11:40 AM $106.02 Up $0.13 $106.03 $105.92 1,800
11:39 AM $105.90 Down $ -0.02 $105.98 $105.85 2,200
11:38 AM $105.91 Down $ -0.09 $106.02 $105.91 1,900
11:37 AM $106.00 Up $0.06 $106.00 $105.86 4,400
11:36 AM $105.94 Up $0.27 $105.94 $105.65 4,100
11:35 AM $105.67 Down $ -0.15 $105.91 $105.67 3,100
11:34 AM $105.82 Down $ -0.04 $105.94 $105.80 2,400
11:33 AM $105.86 Down $ -0.15 $106.00 $105.80 2,000
11:32 AM $106.01 Up $0.01 $106.09 $105.93 1,900
11:31 AM $106.00 Down $ -0.21 $106.23 $106.00 9,500
11:30 AM $106.21 Up $0.00 $106.28 $106.10 3,200
11:29 AM $106.21 Up $0.05 $106.23 $106.16 1,600
11:28 AM $106.16 Up $0.03 $106.29 $106.15 2,600
11:27 AM $106.13 Down $ -0.08 $106.21 $106.11 4,000
11:26 AM $106.21 Up $0.03 $106.27 $106.20 2,200
11:25 AM $106.18 Down $ -0.17 $106.37 $106.18 3,300
11:24 AM $106.35 Up $0.10 $106.40 $106.27 5,000
11:23 AM $106.25 Up $0.03 $106.26 $106.21 3,900
11:22 AM $106.22 Up $0.17 $106.24 $106.09 1,100
11:21 AM $106.05 Down $ -0.15 $106.26 $106.05 3,500
11:20 AM $106.20 Up $0.11 $106.20 $106.10 2,400
11:19 AM $106.09 Down $ -0.04 $106.11 $106.00 5,900
11:18 AM $106.13 Down $ -0.14 $106.26 $106.12 2,500
11:17 AM $106.27 Up $0.13 $106.34 $106.15 10,200
11:16 AM $106.14 Down $ -0.06 $106.33 $106.14 7,000
11:15 AM $106.20 Up $0.04 $106.27 $106.16 2,400
11:14 AM $106.16 Down $ -0.09 $106.23 $106.13 1,300
11:13 AM $106.25 Up $0.07 $106.26 $106.20 1,900
11:12 AM $106.18 Up $0.43 $106.19 $105.77 5,700
11:11 AM $105.75 Down $ -0.07 $105.85 $105.75 2,800
11:10 AM $105.82 Down $ -0.02 $105.93 $105.74 8,300
11:09 AM $105.84 Up $0.19 $105.88 $105.67 4,400
11:08 AM $105.66 Up $0.13 $105.67 $105.49 2,600
11:07 AM $105.53 Up $0.15 $105.53 $105.37 2,400
11:06 AM $105.38 Down $ -0.07 $105.48 $105.31 4,100
11:05 AM $105.45 Up $0.03 $105.50 $105.34 3,300
11:04 AM $105.42 Down $ -0.11 $105.56 $105.35 8,500
11:03 AM $105.53 Up $0.15 $105.57 $105.38 2,400
11:02 AM $105.38 Down $ -0.02 $105.51 $105.38 2,100
11:01 AM $105.40 Down $ -0.15 $105.57 $105.40 3,100
11:00 AM $105.55 Up $0.15 $105.55 $105.33 9,600
10:59 AM $105.40 Up $0.11 $105.45 $105.22 3,400
10:58 AM $105.29 Up $0.00 $105.47 $105.29 1,500
10:57 AM $105.29 Down $ -0.15 $105.57 $105.27 2,000
10:56 AM $105.44 Up $0.01 $105.46 $105.34 3,600
10:55 AM $105.43 Down $ -0.03 $105.50 $105.28 4,000
10:54 AM $105.46 Up $0.25 $105.46 $105.20 2,600
10:53 AM $105.21 Up $0.12 $105.21 $105.03 2,800
10:52 AM $105.09 Down $ -0.03 $105.19 $105.09 2,500
10:51 AM $105.12 Up $0.29 $105.17 $104.85 2,800
10:50 AM $104.83 Down $ -0.14 $105.05 $104.83 3,400
10:49 AM $104.97 Down $ -0.04 $105.09 $104.89 4,900
10:48 AM $105.01 Up $0.05 $105.01 $104.77 4,100
10:47 AM $104.96 Down $ -0.04 $105.12 $104.93 4,000
10:46 AM $105.00 Up $0.02 $105.13 $104.88 7,000
10:45 AM $104.98 Down $ -0.20 $105.17 $104.95 14,200
10:44 AM $105.18 Down $ -0.31 $105.50 $105.15 16,100
10:43 AM $105.49 Down $ -0.04 $105.55 $105.33 4,900
10:42 AM $105.53 Up $0.16 $105.58 $105.30 2,700
10:41 AM $105.37 Down $ -0.37 $105.74 $105.35 10,400
10:40 AM $105.74 Down $ -0.17 $105.89 $105.74 4,900
10:39 AM $105.91 Down $ -0.09 $106.16 $105.87 3,100
10:38 AM $106.00 Down $ -0.04 $106.08 $106.00 2,600
10:37 AM $106.04 Down $ -0.06 $106.15 $105.99 2,500
10:36 AM $106.10 Up $0.35 $106.18 $105.75 7,600
10:35 AM $105.75 Down $ -0.23 $105.99 $105.75 5,100
10:34 AM $105.98 Up $0.14 $106.05 $105.74 3,000
10:33 AM $105.84 Up $0.16 $105.97 $105.69 4,000
10:32 AM $105.68 Down $ -0.29 $106.11 $105.54 12,600
10:31 AM $105.97 Up $0.00 $106.06 $105.86 5,300
10:30 AM $105.97 Down $ -0.09 $106.16 $105.97 4,600
10:29 AM $106.06 Down $ -0.03 $106.17 $105.98 3,300
10:28 AM $106.09 Up $0.04 $106.21 $106.04 3,000
10:27 AM $106.05 Up $0.37 $106.07 $105.71 5,300
10:26 AM $105.68 Down $ -0.36 $106.05 $105.64 5,600
10:25 AM $106.04 Down $ -0.37 $106.35 $106.00 4,400
10:24 AM $106.41 Down $ -0.15 $106.60 $106.36 4,700
10:23 AM $106.56 Up $0.34 $106.62 $106.26 7,600
10:22 AM $106.22 Down $ -0.42 $106.62 $106.22 5,900
10:21 AM $106.64 Up $0.44 $106.78 $106.17 5,000
10:20 AM $106.20 Up $0.16 $106.38 $106.04 7,500
10:19 AM $106.04 Up $0.20 $106.09 $105.72 4,300
10:18 AM $105.84 Down $ -0.06 $105.94 $105.73 3,300
10:17 AM $105.90 Up $0.34 $105.98 $105.40 4,600
10:16 AM $105.56 Up $0.05 $105.65 $105.48 3,400
10:15 AM $105.51 Down $ -0.47 $105.97 $105.45 10,500
10:14 AM $105.98 Down $ -0.35 $106.33 $105.87 9,100
10:13 AM $106.33 Up $0.19 $106.40 $106.11 6,500
10:12 AM $106.14 Up $0.07 $106.17 $105.81 6,300
10:11 AM $106.07 Down $ -0.29 $106.37 $106.07 5,600
10:10 AM $106.36 Up $0.23 $106.69 $106.15 6,800
10:09 AM $106.13 Down $ -0.01 $106.17 $105.92 21,500
10:08 AM $106.14 Down $ -0.30 $106.51 $106.14 6,000
10:07 AM $106.44 Up $0.35 $106.44 $106.05 8,500
10:06 AM $106.09 Down $ -0.06 $106.45 $106.09 7,600
10:05 AM $106.15 Down $ -0.24 $106.57 $106.15 8,700
10:04 AM $106.39 Down $ -0.70 $107.11 $106.39 16,900
10:03 AM $107.09 Down $ -0.29 $107.32 $107.00 4,300
10:02 AM $107.38 Down $ -0.05 $107.42 $107.20 4,100
10:01 AM $107.43 Down $ -0.49 $107.99 $107.38 7,500
10:00 AM $107.92 Down $ -0.05 $108.15 $107.87 6,200
09:59 AM $107.97 Up $0.30 $108.03 $107.66 6,200
09:58 AM $107.67 Up $0.66 $107.71 $107.03 6,400
09:57 AM $107.01 Up $0.09 $107.01 $106.65 4,400
09:56 AM $106.92 Down $ -0.39 $107.22 $106.91 6,100
09:55 AM $107.31 Up $0.49 $107.49 $106.84 7,400
09:54 AM $106.82 Down $ -0.84 $107.71 $106.79 12,500
09:53 AM $107.66 Up $0.27 $107.73 $107.39 5,200
09:52 AM $107.39 Down $ -0.45 $107.89 $107.39 5,700
09:51 AM $107.84 Up $0.36 $108.03 $107.46 7,300
09:50 AM $107.48 Up $0.09 $107.80 $107.39 6,600
09:49 AM $107.39 Down $ -0.08 $107.63 $107.28 6,400
09:48 AM $107.47 Up $0.44 $107.50 $107.04 11,600
09:47 AM $107.03 Down $ -0.46 $107.62 $107.03 14,000
09:46 AM $107.49 Down $ -0.77 $108.46 $107.42 18,300
09:45 AM $108.26 Down $ -0.18 $108.77 $108.13 12,200
09:44 AM $108.44 Up $0.20 $108.46 $108.13 4,600
09:43 AM $108.24 Down $ -0.81 $109.01 $108.14 16,400
09:42 AM $109.05 Up $0.25 $109.45 $108.44 8,400
09:41 AM $108.80 Down $ -0.03 $108.89 $108.51 5,900
09:40 AM $108.83 Down $ -0.68 $109.53 $108.83 11,300
09:39 AM $109.51 Down $ -0.34 $110.00 $109.50 4,700
09:38 AM $109.85 Down $ -0.50 $110.42 $109.85 8,100
09:37 AM $110.35 Down $ -1.81 $112.16 $110.22 15,700
09:36 AM $112.16 Down $ -0.56 $112.79 $112.16 14,400
09:35 AM $112.72 Down $ -0.20 $113.14 $112.37 16,600
09:34 AM $112.92 Down $ -1.08 $113.93 $112.75 7,600
09:33 AM $114.00 Up $0.40 $114.10 $113.02 14,700
09:32 AM $113.60 Up $0.06 $114.25 $113.31 15,600
09:31 AM $113.54 Up $0.94 $114.18 $112.54 18,300
09:30 AM $112.60 Up $4.46 $113.00 $111.70 63,900
Previous close $108.14

One month history

Date Closing Opening High Low Volume
29/08/2025 $106.24 $106.09 $107.13 $105.58 1,298,400
28/08/2025 $108.14 $107.76 $109.16 $107.60 745,300
27/08/2025 $103.80 $105.36 $105.50 $103.78 504,200
26/08/2025 $105.83 $105.86 $106.24 $105.10 1,175,300
25/08/2025 $103.94 $103.45 $104.09 $103.01 484,600
22/08/2025 $103.61 $102.68 $104.51 $102.58 865,700
21/08/2025 $99.28 $98.64 $99.40 $98.36 496,600
20/08/2025 $97.76 $96.97 $98.01 $96.27 634,200
19/08/2025 $102.37 $103.33 $103.55 $101.69 601,700
18/08/2025 $106.11 $104.81 $106.24 $104.52 681,200
15/08/2025 $104.44 $103.13 $104.45 $103.09 519,400
14/08/2025 $104.43 $104.84 $105.03 $103.87 689,500
13/08/2025 $104.08 $103.33 $104.57 $102.07 865,500
12/08/2025 $108.04 $108.12 $108.19 $106.97 672,400
11/08/2025 $107.05 $106.58 $107.17 $106.29 514,700
08/08/2025 $106.00 $106.46 $107.18 $105.78 1,047,800
07/08/2025 $105.01 $104.35 $105.04 $103.39 601,000
06/08/2025 $105.24 $105.07 $106.50 $104.56 826,300
05/08/2025 $102.78 $103.27 $103.62 $102.24 1,039,500
01/08/2025 $100.63 $101.15 $101.43 $99.46 938,800
31/07/2025 $104.03 $103.35 $104.03 $102.33 2,102,400
30/07/2025 $107.55 $107.24 $107.92 $106.15 799,300
29/07/2025 $108.45 $109.02 $109.41 $107.70 607,900
28/07/2025 $108.70 $107.56 $108.74 $107.04 428,800
25/07/2025 $109.10 $107.74 $109.54 $107.70 518,200
24/07/2025 $109.02 $108.44 $109.18 $107.96 655,300
23/07/2025 $107.59 $107.52 $108.21 $106.40 656,300
22/07/2025 $106.00 $105.01 $106.64 $104.95 918,000
21/07/2025 $105.52 $104.81 $106.18 $104.36 637,400
18/07/2025 $108.34 $109.58 $109.74 $107.60 687,400
Graphs are not available, please refer to the detailed table