Find a quote
IMPERIAL OIL
110.50 Up 0.19 (0.17 %)
Delayed : 2025/07/04 17:40:00
- Previous close $110.31
- Opening $109.97
- Today High $110.91
- Today Low $109.97
- Price Bid $109.91
- Price Ask $109.91
- 52 Weeks High $114.04
- 52 Weeks Low $82.98
- Size Bid 3
- Size Ask 1
- Volume 192,473
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $110.50 | Up $0.00 | $110.50 | $110.50 | 32,800 |
03:59 PM | $110.50 | Up $0.05 | $110.50 | $110.45 | 2,300 |
03:58 PM | $110.45 | Up $0.00 | $110.45 | $110.45 | 700 |
03:57 PM | $110.45 | Down $ -0.08 | $110.49 | $110.45 | 1,000 |
03:56 PM | $110.53 | Up $0.03 | $110.53 | $110.50 | 900 |
03:55 PM | $110.50 | Up $0.02 | $110.50 | $110.45 | 1,000 |
03:54 PM | $110.48 | Up $0.05 | $110.48 | $110.48 | 100 |
03:51 PM | $110.43 | Down $ -0.05 | $110.43 | $110.43 | 100 |
03:51 PM | $110.43 | Up $0.00 | $110.43 | $110.43 | 0 |
03:51 PM | $110.43 | Up $0.00 | $110.43 | $110.43 | 0 |
03:50 PM | $110.48 | Up $0.12 | $110.50 | $110.38 | 1,800 |
03:49 PM | $110.36 | Down $ -0.07 | $110.38 | $110.36 | 300 |
03:48 PM | $110.43 | Up $0.01 | $110.48 | $110.43 | 1,600 |
03:47 PM | $110.42 | Up $0.10 | $110.43 | $110.28 | 1,300 |
03:34 PM | $110.32 | Up $0.02 | $110.32 | $110.31 | 300 |
03:34 PM | $110.32 | Up $0.00 | $110.32 | $110.31 | 0 |
03:34 PM | $110.32 | Up $0.00 | $110.32 | $110.31 | 0 |
03:34 PM | $110.32 | Up $0.00 | $110.32 | $110.31 | 0 |
03:34 PM | $110.32 | Up $0.00 | $110.32 | $110.31 | 0 |
03:34 PM | $110.32 | Up $0.00 | $110.32 | $110.31 | 0 |
03:34 PM | $110.32 | Up $0.00 | $110.32 | $110.31 | 0 |
03:34 PM | $110.32 | Up $0.00 | $110.32 | $110.31 | 0 |
03:34 PM | $110.32 | Up $0.00 | $110.32 | $110.31 | 0 |
03:34 PM | $110.32 | Up $0.00 | $110.32 | $110.31 | 0 |
03:34 PM | $110.32 | Up $0.00 | $110.32 | $110.31 | 0 |
03:34 PM | $110.32 | Up $0.00 | $110.32 | $110.31 | 0 |
03:34 PM | $110.32 | Up $0.00 | $110.32 | $110.31 | 0 |
03:33 PM | $110.30 | Up $0.03 | $110.30 | $110.26 | 800 |
03:31 PM | $110.27 | Down $ -0.07 | $110.32 | $110.27 | 200 |
03:31 PM | $110.27 | Up $0.00 | $110.32 | $110.27 | 0 |
03:27 PM | $110.34 | Down $ -0.05 | $110.34 | $110.34 | 200 |
03:27 PM | $110.34 | Up $0.00 | $110.34 | $110.34 | 0 |
03:27 PM | $110.34 | Up $0.00 | $110.34 | $110.34 | 0 |
03:27 PM | $110.34 | Up $0.00 | $110.34 | $110.34 | 0 |
03:20 PM | $110.39 | Down $ -0.01 | $110.39 | $110.39 | 100 |
03:20 PM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
03:20 PM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
03:20 PM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
03:20 PM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
03:20 PM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
03:20 PM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
03:13 PM | $110.40 | Down $ -0.03 | $110.45 | $110.40 | 700 |
03:13 PM | $110.40 | Up $0.00 | $110.45 | $110.40 | 0 |
03:13 PM | $110.40 | Up $0.00 | $110.45 | $110.40 | 0 |
03:13 PM | $110.40 | Up $0.00 | $110.45 | $110.40 | 0 |
03:13 PM | $110.40 | Up $0.00 | $110.45 | $110.40 | 0 |
03:13 PM | $110.40 | Up $0.00 | $110.45 | $110.40 | 0 |
03:13 PM | $110.40 | Up $0.00 | $110.45 | $110.40 | 0 |
03:12 PM | $110.43 | Up $0.11 | $110.43 | $110.39 | 600 |
03:09 PM | $110.32 | Down $ -0.12 | $110.41 | $110.32 | 400 |
03:09 PM | $110.32 | Up $0.00 | $110.41 | $110.32 | 0 |
03:09 PM | $110.32 | Up $0.00 | $110.41 | $110.32 | 0 |
03:08 PM | $110.44 | Down $ -0.06 | $110.44 | $110.44 | 100 |
03:07 PM | $110.50 | Down $ -0.09 | $110.59 | $110.50 | 1,800 |
03:05 PM | $110.59 | Up $0.04 | $110.60 | $110.56 | 4,000 |
03:05 PM | $110.59 | Up $0.00 | $110.60 | $110.56 | 0 |
02:56 PM | $110.55 | Up $0.08 | $110.55 | $110.53 | 300 |
02:56 PM | $110.55 | Up $0.00 | $110.55 | $110.53 | 0 |
02:56 PM | $110.55 | Up $0.00 | $110.55 | $110.53 | 0 |
02:56 PM | $110.55 | Up $0.00 | $110.55 | $110.53 | 0 |
02:56 PM | $110.55 | Up $0.00 | $110.55 | $110.53 | 0 |
02:56 PM | $110.55 | Up $0.00 | $110.55 | $110.53 | 0 |
02:56 PM | $110.55 | Up $0.00 | $110.55 | $110.53 | 0 |
02:56 PM | $110.55 | Up $0.00 | $110.55 | $110.53 | 0 |
02:56 PM | $110.55 | Up $0.00 | $110.55 | $110.53 | 0 |
02:54 PM | $110.47 | Down $ -0.02 | $110.49 | $110.47 | 400 |
02:54 PM | $110.47 | Up $0.00 | $110.49 | $110.47 | 0 |
02:52 PM | $110.49 | Down $ -0.13 | $110.52 | $110.49 | 700 |
02:52 PM | $110.49 | Up $0.00 | $110.52 | $110.49 | 0 |
02:48 PM | $110.62 | Down $ -0.03 | $110.66 | $110.61 | 2,800 |
02:48 PM | $110.62 | Up $0.00 | $110.66 | $110.61 | 0 |
02:48 PM | $110.62 | Up $0.00 | $110.66 | $110.61 | 0 |
02:48 PM | $110.62 | Up $0.00 | $110.66 | $110.61 | 0 |
02:32 PM | $110.65 | Up $0.07 | $110.65 | $110.65 | 300 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:32 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
02:23 PM | $110.58 | Down $ -0.06 | $110.64 | $110.57 | 1,400 |
02:23 PM | $110.58 | Up $0.00 | $110.64 | $110.57 | 0 |
02:23 PM | $110.58 | Up $0.00 | $110.64 | $110.57 | 0 |
02:23 PM | $110.58 | Up $0.00 | $110.64 | $110.57 | 0 |
02:23 PM | $110.58 | Up $0.00 | $110.64 | $110.57 | 0 |
02:23 PM | $110.58 | Up $0.00 | $110.64 | $110.57 | 0 |
02:23 PM | $110.58 | Up $0.00 | $110.64 | $110.57 | 0 |
02:23 PM | $110.58 | Up $0.00 | $110.64 | $110.57 | 0 |
02:23 PM | $110.58 | Up $0.00 | $110.64 | $110.57 | 0 |
02:20 PM | $110.64 | Up $0.00 | $110.64 | $110.64 | 200 |
02:20 PM | $110.64 | Up $0.00 | $110.64 | $110.64 | 0 |
02:20 PM | $110.64 | Up $0.00 | $110.64 | $110.64 | 0 |
02:16 PM | $110.64 | Down $ -0.01 | $110.64 | $110.64 | 100 |
02:16 PM | $110.64 | Up $0.00 | $110.64 | $110.64 | 0 |
02:16 PM | $110.64 | Up $0.00 | $110.64 | $110.64 | 0 |
02:16 PM | $110.64 | Up $0.00 | $110.64 | $110.64 | 0 |
02:15 PM | $110.65 | Up $0.01 | $110.67 | $110.65 | 600 |
02:12 PM | $110.64 | Down $ -0.02 | $110.70 | $110.64 | 200 |
02:12 PM | $110.64 | Up $0.00 | $110.70 | $110.64 | 0 |
02:12 PM | $110.64 | Up $0.00 | $110.70 | $110.64 | 0 |
02:01 PM | $110.66 | Down $ -0.03 | $110.68 | $110.66 | 500 |
02:01 PM | $110.66 | Up $0.00 | $110.68 | $110.66 | 0 |
02:01 PM | $110.66 | Up $0.00 | $110.68 | $110.66 | 0 |
02:01 PM | $110.66 | Up $0.00 | $110.68 | $110.66 | 0 |
02:01 PM | $110.66 | Up $0.00 | $110.68 | $110.66 | 0 |
02:01 PM | $110.66 | Up $0.00 | $110.68 | $110.66 | 0 |
02:01 PM | $110.66 | Up $0.00 | $110.68 | $110.66 | 0 |
02:01 PM | $110.66 | Up $0.00 | $110.68 | $110.66 | 0 |
02:01 PM | $110.66 | Up $0.00 | $110.68 | $110.66 | 0 |
02:01 PM | $110.66 | Up $0.00 | $110.68 | $110.66 | 0 |
02:01 PM | $110.66 | Up $0.00 | $110.68 | $110.66 | 0 |
02:00 PM | $110.69 | Down $ -0.01 | $110.70 | $110.69 | 200 |
01:59 PM | $110.70 | Up $0.00 | $110.70 | $110.70 | 1,000 |
01:58 PM | $110.70 | Up $0.00 | $110.74 | $110.70 | 1,900 |
01:56 PM | $110.70 | Down $ -0.02 | $110.70 | $110.70 | 900 |
01:56 PM | $110.70 | Up $0.00 | $110.70 | $110.70 | 0 |
01:55 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 2,700 |
01:50 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 100 |
01:50 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:50 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:50 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:50 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Down $ -0.04 | $110.72 | $110.72 | 100 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
01:20 PM | $110.72 | Up $0.00 | $110.72 | $110.72 | 0 |
12:59 PM | $110.76 | Up $0.09 | $110.76 | $110.70 | 400 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:59 PM | $110.76 | Up $0.00 | $110.76 | $110.70 | 0 |
12:55 PM | $110.67 | Down $ -0.04 | $110.67 | $110.67 | 100 |
12:55 PM | $110.67 | Up $0.00 | $110.67 | $110.67 | 0 |
12:55 PM | $110.67 | Up $0.00 | $110.67 | $110.67 | 0 |
12:55 PM | $110.67 | Up $0.00 | $110.67 | $110.67 | 0 |
12:54 PM | $110.71 | Down $ -0.06 | $110.78 | $110.71 | 1,300 |
12:47 PM | $110.77 | Up $0.05 | $110.77 | $110.77 | 100 |
12:47 PM | $110.77 | Up $0.00 | $110.77 | $110.77 | 0 |
12:47 PM | $110.77 | Up $0.00 | $110.77 | $110.77 | 0 |
12:47 PM | $110.77 | Up $0.00 | $110.77 | $110.77 | 0 |
12:47 PM | $110.77 | Up $0.00 | $110.77 | $110.77 | 0 |
12:47 PM | $110.77 | Up $0.00 | $110.77 | $110.77 | 0 |
12:47 PM | $110.77 | Up $0.00 | $110.77 | $110.77 | 0 |
12:45 PM | $110.72 | Down $ -0.03 | $110.74 | $110.72 | 200 |
12:45 PM | $110.72 | Up $0.00 | $110.74 | $110.72 | 0 |
12:43 PM | $110.75 | Up $0.00 | $110.75 | $110.75 | 500 |
12:43 PM | $110.75 | Up $0.00 | $110.75 | $110.75 | 0 |
12:42 PM | $110.75 | Down $ -0.06 | $110.78 | $110.75 | 700 |
12:32 PM | $110.81 | Down $ -0.04 | $110.81 | $110.81 | 200 |
12:32 PM | $110.81 | Up $0.00 | $110.81 | $110.81 | 0 |
12:32 PM | $110.81 | Up $0.00 | $110.81 | $110.81 | 0 |
12:32 PM | $110.81 | Up $0.00 | $110.81 | $110.81 | 0 |
12:32 PM | $110.81 | Up $0.00 | $110.81 | $110.81 | 0 |
12:32 PM | $110.81 | Up $0.00 | $110.81 | $110.81 | 0 |
12:32 PM | $110.81 | Up $0.00 | $110.81 | $110.81 | 0 |
12:32 PM | $110.81 | Up $0.00 | $110.81 | $110.81 | 0 |
12:32 PM | $110.81 | Up $0.00 | $110.81 | $110.81 | 0 |
12:32 PM | $110.81 | Up $0.00 | $110.81 | $110.81 | 0 |
12:31 PM | $110.85 | Up $0.02 | $110.91 | $110.84 | 700 |
12:30 PM | $110.83 | Up $0.07 | $110.83 | $110.82 | 300 |
12:29 PM | $110.76 | Up $0.01 | $110.89 | $110.76 | 2,200 |
12:28 PM | $110.75 | Up $0.19 | $110.78 | $110.56 | 4,600 |
12:27 PM | $110.56 | Down $ -0.13 | $110.66 | $110.53 | 2,300 |
12:20 PM | $110.69 | Up $0.00 | $110.69 | $110.69 | 400 |
12:20 PM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
12:20 PM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
12:20 PM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
12:20 PM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
12:20 PM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
12:20 PM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
12:19 PM | $110.69 | Down $ -0.02 | $110.69 | $110.69 | 100 |
12:17 PM | $110.71 | Up $0.02 | $110.71 | $110.71 | 200 |
12:17 PM | $110.71 | Up $0.00 | $110.71 | $110.71 | 0 |
12:13 PM | $110.69 | Down $ -0.01 | $110.69 | $110.69 | 200 |
12:13 PM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
12:13 PM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
12:13 PM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
12:09 PM | $110.70 | Up $0.04 | $110.70 | $110.67 | 600 |
12:09 PM | $110.70 | Up $0.00 | $110.70 | $110.67 | 0 |
12:09 PM | $110.70 | Up $0.00 | $110.70 | $110.67 | 0 |
12:09 PM | $110.70 | Up $0.00 | $110.70 | $110.67 | 0 |
12:04 PM | $110.66 | Up $0.06 | $110.66 | $110.65 | 200 |
12:04 PM | $110.66 | Up $0.00 | $110.66 | $110.65 | 0 |
12:04 PM | $110.66 | Up $0.00 | $110.66 | $110.65 | 0 |
12:04 PM | $110.66 | Up $0.00 | $110.66 | $110.65 | 0 |
12:04 PM | $110.66 | Up $0.00 | $110.66 | $110.65 | 0 |
11:58 AM | $110.60 | Up $0.00 | $110.64 | $110.60 | 400 |
11:58 AM | $110.60 | Up $0.00 | $110.64 | $110.60 | 0 |
11:58 AM | $110.60 | Up $0.00 | $110.64 | $110.60 | 0 |
11:58 AM | $110.60 | Up $0.00 | $110.64 | $110.60 | 0 |
11:58 AM | $110.60 | Up $0.00 | $110.64 | $110.60 | 0 |
11:58 AM | $110.60 | Up $0.00 | $110.64 | $110.60 | 0 |
11:57 AM | $110.60 | Down $ -0.01 | $110.60 | $110.60 | 200 |
11:54 AM | $110.61 | Up $0.01 | $110.61 | $110.60 | 400 |
11:54 AM | $110.61 | Up $0.00 | $110.61 | $110.60 | 0 |
11:54 AM | $110.61 | Up $0.00 | $110.61 | $110.60 | 0 |
11:52 AM | $110.60 | Up $0.01 | $110.60 | $110.60 | 100 |
11:52 AM | $110.60 | Up $0.00 | $110.60 | $110.60 | 0 |
11:50 AM | $110.59 | Down $ -0.02 | $110.59 | $110.59 | 200 |
11:50 AM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
11:49 AM | $110.61 | Down $ -0.04 | $110.62 | $110.61 | 300 |
11:46 AM | $110.65 | Up $0.01 | $110.65 | $110.61 | 1,000 |
11:46 AM | $110.65 | Up $0.00 | $110.65 | $110.61 | 0 |
11:46 AM | $110.65 | Up $0.00 | $110.65 | $110.61 | 0 |
11:40 AM | $110.64 | Down $ -0.06 | $110.68 | $110.64 | 1,000 |
11:40 AM | $110.64 | Up $0.00 | $110.68 | $110.64 | 0 |
11:40 AM | $110.64 | Up $0.00 | $110.68 | $110.64 | 0 |
11:40 AM | $110.64 | Up $0.00 | $110.68 | $110.64 | 0 |
11:40 AM | $110.64 | Up $0.00 | $110.68 | $110.64 | 0 |
11:40 AM | $110.64 | Up $0.00 | $110.68 | $110.64 | 0 |
11:36 AM | $110.70 | Down $ -0.01 | $110.71 | $110.70 | 600 |
11:36 AM | $110.70 | Up $0.00 | $110.71 | $110.70 | 0 |
11:36 AM | $110.70 | Up $0.00 | $110.71 | $110.70 | 0 |
11:36 AM | $110.70 | Up $0.00 | $110.71 | $110.70 | 0 |
11:35 AM | $110.71 | Up $0.04 | $110.71 | $110.71 | 100 |
11:34 AM | $110.67 | Down $ -0.04 | $110.70 | $110.67 | 800 |
11:29 AM | $110.71 | Down $ -0.04 | $110.72 | $110.71 | 1,700 |
11:29 AM | $110.71 | Up $0.00 | $110.72 | $110.71 | 0 |
11:29 AM | $110.71 | Up $0.00 | $110.72 | $110.71 | 0 |
11:29 AM | $110.71 | Up $0.00 | $110.72 | $110.71 | 0 |
11:29 AM | $110.71 | Up $0.00 | $110.72 | $110.71 | 0 |
11:28 AM | $110.75 | Up $0.05 | $110.75 | $110.75 | 300 |
11:25 AM | $110.70 | Up $0.00 | $110.70 | $110.70 | 200 |
11:25 AM | $110.70 | Up $0.00 | $110.70 | $110.70 | 0 |
11:25 AM | $110.70 | Up $0.00 | $110.70 | $110.70 | 0 |
11:19 AM | $110.70 | Down $ -0.01 | $110.72 | $110.70 | 200 |
11:19 AM | $110.70 | Up $0.00 | $110.72 | $110.70 | 0 |
11:19 AM | $110.70 | Up $0.00 | $110.72 | $110.70 | 0 |
11:19 AM | $110.70 | Up $0.00 | $110.72 | $110.70 | 0 |
11:19 AM | $110.70 | Up $0.00 | $110.72 | $110.70 | 0 |
11:19 AM | $110.70 | Up $0.00 | $110.72 | $110.70 | 0 |
11:13 AM | $110.71 | Up $0.11 | $110.71 | $110.66 | 500 |
11:13 AM | $110.71 | Up $0.00 | $110.71 | $110.66 | 0 |
11:13 AM | $110.71 | Up $0.00 | $110.71 | $110.66 | 0 |
11:13 AM | $110.71 | Up $0.00 | $110.71 | $110.66 | 0 |
11:13 AM | $110.71 | Up $0.00 | $110.71 | $110.66 | 0 |
11:13 AM | $110.71 | Up $0.00 | $110.71 | $110.66 | 0 |
11:08 AM | $110.60 | Down $ -0.06 | $110.64 | $110.60 | 500 |
11:08 AM | $110.60 | Up $0.00 | $110.64 | $110.60 | 0 |
11:08 AM | $110.60 | Up $0.00 | $110.64 | $110.60 | 0 |
11:08 AM | $110.60 | Up $0.00 | $110.64 | $110.60 | 0 |
11:08 AM | $110.60 | Up $0.00 | $110.64 | $110.60 | 0 |
11:07 AM | $110.66 | Down $ -0.03 | $110.67 | $110.66 | 900 |
11:00 AM | $110.69 | Up $0.01 | $110.69 | $110.69 | 300 |
11:00 AM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
11:00 AM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
11:00 AM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
11:00 AM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
11:00 AM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
11:00 AM | $110.69 | Up $0.00 | $110.69 | $110.69 | 0 |
10:59 AM | $110.68 | Up $0.01 | $110.68 | $110.68 | 100 |
10:58 AM | $110.67 | Up $0.07 | $110.67 | $110.67 | 200 |
10:52 AM | $110.60 | Down $ -0.04 | $110.62 | $110.60 | 400 |
10:52 AM | $110.60 | Up $0.00 | $110.62 | $110.60 | 0 |
10:52 AM | $110.60 | Up $0.00 | $110.62 | $110.60 | 0 |
10:52 AM | $110.60 | Up $0.00 | $110.62 | $110.60 | 0 |
10:52 AM | $110.60 | Up $0.00 | $110.62 | $110.60 | 0 |
10:52 AM | $110.60 | Up $0.00 | $110.62 | $110.60 | 0 |
10:49 AM | $110.64 | Down $ -0.07 | $110.72 | $110.64 | 1,800 |
10:49 AM | $110.64 | Up $0.00 | $110.72 | $110.64 | 0 |
10:49 AM | $110.64 | Up $0.00 | $110.72 | $110.64 | 0 |
10:43 AM | $110.71 | Up $0.00 | $110.71 | $110.71 | 100 |
10:43 AM | $110.71 | Up $0.00 | $110.71 | $110.71 | 0 |
10:43 AM | $110.71 | Up $0.00 | $110.71 | $110.71 | 0 |
10:43 AM | $110.71 | Up $0.00 | $110.71 | $110.71 | 0 |
10:43 AM | $110.71 | Up $0.00 | $110.71 | $110.71 | 0 |
10:43 AM | $110.71 | Up $0.00 | $110.71 | $110.71 | 0 |
10:42 AM | $110.71 | Up $0.00 | $110.71 | $110.71 | 100 |
10:40 AM | $110.71 | Up $0.00 | $110.72 | $110.70 | 600 |
10:40 AM | $110.71 | Up $0.00 | $110.72 | $110.70 | 0 |
10:39 AM | $110.71 | Up $0.17 | $110.71 | $110.59 | 900 |
10:30 AM | $110.54 | Up $0.04 | $110.54 | $110.50 | 2,000 |
10:30 AM | $110.54 | Up $0.00 | $110.54 | $110.50 | 0 |
10:30 AM | $110.54 | Up $0.00 | $110.54 | $110.50 | 0 |
10:30 AM | $110.54 | Up $0.00 | $110.54 | $110.50 | 0 |
10:30 AM | $110.54 | Up $0.00 | $110.54 | $110.50 | 0 |
10:30 AM | $110.54 | Up $0.00 | $110.54 | $110.50 | 0 |
10:30 AM | $110.54 | Up $0.00 | $110.54 | $110.50 | 0 |
10:30 AM | $110.54 | Up $0.00 | $110.54 | $110.50 | 0 |
10:30 AM | $110.54 | Up $0.00 | $110.54 | $110.50 | 0 |
10:26 AM | $110.50 | Up $0.13 | $110.50 | $110.40 | 1,400 |
10:26 AM | $110.50 | Up $0.00 | $110.50 | $110.40 | 0 |
10:26 AM | $110.50 | Up $0.00 | $110.50 | $110.40 | 0 |
10:26 AM | $110.50 | Up $0.00 | $110.50 | $110.40 | 0 |
10:21 AM | $110.38 | Down $ -0.03 | $110.38 | $110.38 | 100 |
10:21 AM | $110.38 | Up $0.00 | $110.38 | $110.38 | 0 |
10:21 AM | $110.38 | Up $0.00 | $110.38 | $110.38 | 0 |
10:21 AM | $110.38 | Up $0.00 | $110.38 | $110.38 | 0 |
10:21 AM | $110.38 | Up $0.00 | $110.38 | $110.38 | 0 |
10:19 AM | $110.40 | Up $0.07 | $110.40 | $110.37 | 500 |
10:19 AM | $110.40 | Up $0.00 | $110.40 | $110.37 | 0 |
10:18 AM | $110.33 | Down $ -0.03 | $110.36 | $110.33 | 1,500 |
10:16 AM | $110.36 | Down $ -0.03 | $110.36 | $110.36 | 100 |
10:16 AM | $110.36 | Up $0.00 | $110.36 | $110.36 | 0 |
10:06 AM | $110.39 | Down $ -0.02 | $110.39 | $110.39 | 200 |
10:06 AM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
10:06 AM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
10:06 AM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
10:06 AM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
10:06 AM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
10:06 AM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
10:06 AM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
10:06 AM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
10:06 AM | $110.39 | Up $0.00 | $110.39 | $110.39 | 0 |
10:02 AM | $110.41 | Down $ -0.07 | $110.44 | $110.41 | 200 |
10:02 AM | $110.41 | Up $0.00 | $110.44 | $110.41 | 0 |
10:02 AM | $110.41 | Up $0.00 | $110.44 | $110.41 | 0 |
10:02 AM | $110.41 | Up $0.00 | $110.44 | $110.41 | 0 |
10:01 AM | $110.48 | Down $ -0.07 | $110.53 | $110.48 | 1,000 |
10:00 AM | $110.55 | Up $0.03 | $110.55 | $110.53 | 500 |
09:59 AM | $110.52 | Up $0.05 | $110.52 | $110.52 | 1,000 |
09:58 AM | $110.47 | Down $ -0.03 | $110.49 | $110.47 | 1,000 |
09:56 AM | $110.50 | Up $0.17 | $110.50 | $110.39 | 900 |
09:56 AM | $110.50 | Up $0.00 | $110.50 | $110.39 | 0 |
09:54 AM | $110.33 | Down $ -0.03 | $110.40 | $110.33 | 600 |
09:54 AM | $110.33 | Up $0.00 | $110.40 | $110.33 | 0 |
09:52 AM | $110.36 | Up $0.00 | $110.41 | $110.34 | 800 |
09:52 AM | $110.36 | Up $0.00 | $110.41 | $110.34 | 0 |
09:50 AM | $110.36 | Down $ -0.03 | $110.36 | $110.36 | 400 |
09:50 AM | $110.36 | Up $0.00 | $110.36 | $110.36 | 0 |
09:49 AM | $110.39 | Up $0.02 | $110.41 | $110.39 | 400 |
09:48 AM | $110.37 | Down $ -0.04 | $110.38 | $110.37 | 400 |
09:46 AM | $110.41 | Up $0.02 | $110.41 | $110.37 | 700 |
09:46 AM | $110.41 | Up $0.00 | $110.41 | $110.37 | 0 |
09:45 AM | $110.39 | Up $0.39 | $110.48 | $110.36 | 1,100 |
09:30 AM | $110.00 | Down $ -0.31 | $110.00 | $109.97 | 1,900 |
09:30 AM | $110.00 | Up $0.00 | $110.00 | $109.97 | 0 |
09:30 AM | $110.00 | Up $0.00 | $110.00 | $109.97 | 0 |
09:30 AM | $110.00 | Up $0.00 | $110.00 | $109.97 | 0 |
09:30 AM | $110.00 | Up $0.00 | $110.00 | $109.97 | 0 |
09:30 AM | $110.00 | Up $0.00 | $110.00 | $109.97 | 0 |
09:30 AM | $110.00 | Up $0.00 | $110.00 | $109.97 | 0 |
09:30 AM | $110.00 | Up $0.00 | $110.00 | $109.97 | 0 |
09:30 AM | $110.00 | Up $0.00 | $110.00 | $109.97 | 0 |
09:30 AM | $110.00 | Up $0.00 | $110.00 | $109.97 | 0 |
09:30 AM | $110.00 | Up $0.00 | $110.00 | $109.97 | 0 |
09:30 AM | $110.00 | Up $0.00 | $110.00 | $109.97 | 0 |
09:30 AM | $110.00 | Up $0.00 | $110.00 | $109.97 | 0 |
09:30 AM | $110.00 | Up $0.00 | $110.00 | $109.97 | 0 |
09:30 AM | $110.00 | Up $0.00 | $110.00 | $109.97 | 0 |
Previous close | $110.31 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
04/07/2025 | $110.50 | $110.65 | $110.91 | $110.26 | 159,400 |
03/07/2025 | $110.31 | $110.03 | $110.50 | $109.98 | 225,000 |
02/07/2025 | $109.94 | $109.54 | $110.00 | $109.21 | 321,300 |
30/06/2025 | $108.18 | $108.16 | $108.79 | $107.98 | 270,900 |
27/06/2025 | $108.79 | $110.81 | $110.82 | $107.97 | 655,000 |
26/06/2025 | $111.01 | $110.75 | $111.25 | $110.44 | 236,100 |
25/06/2025 | $109.90 | $109.72 | $110.63 | $109.48 | 452,800 |
24/06/2025 | $108.14 | $108.28 | $109.16 | $108.07 | 374,900 |
23/06/2025 | $108.55 | $112.33 | $112.46 | $108.20 | 615,500 |
20/06/2025 | $111.81 | $111.92 | $112.04 | $111.38 | 667,800 |
19/06/2025 | $112.01 | $112.22 | $112.44 | $111.60 | 158,500 |
18/06/2025 | $110.91 | $111.82 | $112.10 | $110.45 | 301,700 |
17/06/2025 | $111.30 | $111.20 | $111.80 | $110.83 | 349,100 |
16/06/2025 | $110.29 | $110.96 | $111.23 | $110.01 | 500,300 |
13/06/2025 | $111.15 | $109.58 | $111.36 | $108.94 | 648,900 |
12/06/2025 | $107.29 | $107.34 | $107.57 | $106.70 | 391,300 |
11/06/2025 | $105.81 | $104.95 | $106.07 | $104.43 | 585,600 |
10/06/2025 | $102.90 | $103.48 | $103.63 | $102.37 | 280,200 |
09/06/2025 | $100.54 | $100.96 | $101.66 | $100.50 | 593,800 |
06/06/2025 | $100.80 | $101.61 | $101.62 | $100.56 | 386,000 |
05/06/2025 | $99.65 | $99.56 | $100.23 | $99.41 | 284,500 |
04/06/2025 | $99.03 | $97.09 | $99.09 | $97.03 | 493,800 |
03/06/2025 | $100.96 | $100.41 | $101.16 | $99.70 | 333,400 |
02/06/2025 | $99.54 | $98.93 | $99.74 | $98.65 | 492,500 |
30/05/2025 | $97.98 | $97.89 | $98.14 | $97.30 | 861,500 |
29/05/2025 | $99.08 | $98.97 | $99.32 | $98.82 | 625,300 |
28/05/2025 | $99.34 | $99.25 | $100.07 | $99.10 | 219,900 |
27/05/2025 | $99.97 | $99.21 | $99.99 | $99.20 | 275,300 |
26/05/2025 | $98.59 | $98.86 | $98.90 | $98.40 | 76,900 |
23/05/2025 | $98.50 | $98.13 | $98.59 | $97.94 | 250,400 |
Graphs are not available, please refer to the detailed table