Find a quote
IMPERIAL OIL
118.58 Down -0.61 (-0.51 %)
Delayed : 2025/12/31 17:40:00
- Previous close $119.19
- Opening $119.25
- Today High $119.36
- Today Low $118.06
- Price Bid $118.01
- Price Ask $118.01
- 52 Weeks High $140.77
- 52 Weeks Low $82.98
- Size Bid 1
- Size Ask 21
- Volume 372,418
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $118.58 | Up $0.00 | $118.58 | $118.58 | 122,200 |
| 03:59 PM | $118.58 | Up $0.02 | $118.59 | $118.50 | 9,300 |
| 03:58 PM | $118.56 | Up $0.07 | $118.58 | $118.44 | 9,600 |
| 03:57 PM | $118.49 | Up $0.02 | $118.49 | $118.48 | 1,100 |
| 03:56 PM | $118.47 | Down $ -0.03 | $118.51 | $118.44 | 4,000 |
| 03:55 PM | $118.50 | Up $0.04 | $118.50 | $118.40 | 5,100 |
| 03:54 PM | $118.46 | Up $0.04 | $118.46 | $118.42 | 900 |
| 03:53 PM | $118.42 | Up $0.03 | $118.46 | $118.40 | 3,200 |
| 03:52 PM | $118.39 | Up $0.03 | $118.39 | $118.33 | 3,800 |
| 03:51 PM | $118.36 | Down $ -0.08 | $118.47 | $118.36 | 2,800 |
| 03:50 PM | $118.44 | Down $ -0.13 | $118.66 | $118.44 | 6,000 |
| 03:49 PM | $118.57 | Down $ -0.07 | $118.66 | $118.57 | 7,500 |
| 03:48 PM | $118.64 | Up $0.00 | $118.64 | $118.64 | 700 |
| 03:47 PM | $118.64 | Down $ -0.02 | $118.65 | $118.60 | 6,200 |
| 03:46 PM | $118.66 | Up $0.00 | $118.66 | $118.66 | 300 |
| 03:45 PM | $118.66 | Up $0.13 | $118.66 | $118.53 | 5,000 |
| 03:44 PM | $118.53 | Down $ -0.06 | $118.57 | $118.53 | 1,800 |
| 03:43 PM | $118.59 | Down $ -0.02 | $118.61 | $118.58 | 400 |
| 03:42 PM | $118.61 | Up $0.00 | $118.61 | $118.61 | 300 |
| 03:41 PM | $118.61 | Up $0.03 | $118.61 | $118.58 | 400 |
| 03:40 PM | $118.58 | Down $ -0.02 | $118.64 | $118.58 | 700 |
| 03:39 PM | $118.60 | Down $ -0.07 | $118.66 | $118.60 | 1,200 |
| 03:38 PM | $118.67 | Down $0.00 | $118.67 | $118.64 | 600 |
| 03:37 PM | $118.68 | Up $0.05 | $118.68 | $118.65 | 800 |
| 03:36 PM | $118.62 | Up $0.08 | $118.62 | $118.54 | 1,800 |
| 03:35 PM | $118.54 | Up $0.01 | $118.54 | $118.53 | 300 |
| 03:34 PM | $118.53 | Down $ -0.02 | $118.54 | $118.50 | 500 |
| 03:33 PM | $118.55 | Up $0.00 | $118.55 | $118.55 | 400 |
| 03:32 PM | $118.55 | Up $0.03 | $118.55 | $118.54 | 500 |
| 03:31 PM | $118.52 | Up $0.00 | $118.52 | $118.49 | 500 |
| 03:30 PM | $118.52 | Up $0.15 | $118.54 | $118.40 | 3,400 |
| 03:29 PM | $118.37 | Down $ -0.03 | $118.38 | $118.37 | 400 |
| 03:28 PM | $118.40 | Down $ -0.01 | $118.40 | $118.40 | 100 |
| 03:27 PM | $118.41 | Up $0.01 | $118.41 | $118.41 | 100 |
| 03:26 PM | $118.40 | Up $0.00 | $118.40 | $118.40 | 500 |
| 03:25 PM | $118.40 | Up $0.02 | $118.41 | $118.40 | 200 |
| 03:24 PM | $118.39 | Up $0.01 | $118.39 | $118.39 | 100 |
| 03:23 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 500 |
| 03:22 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 100 |
| 03:21 PM | $118.38 | Up $0.06 | $118.38 | $118.31 | 1,500 |
| 03:20 PM | $118.32 | Down $ -0.05 | $118.33 | $118.32 | 500 |
| 03:18 PM | $118.37 | Up $0.03 | $118.37 | $118.37 | 100 |
| 03:18 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 03:17 PM | $118.34 | Down $ -0.05 | $118.34 | $118.33 | 500 |
| 03:16 PM | $118.39 | Up $0.07 | $118.39 | $118.35 | 400 |
| 03:15 PM | $118.32 | Up $0.01 | $118.32 | $118.31 | 700 |
| 03:14 PM | $118.31 | Up $0.01 | $118.31 | $118.31 | 100 |
| 03:12 PM | $118.30 | Up $0.01 | $118.30 | $118.29 | 700 |
| 03:12 PM | $118.30 | Up $0.00 | $118.30 | $118.29 | 0 |
| 03:11 PM | $118.29 | Down $ -0.03 | $118.30 | $118.29 | 400 |
| 03:10 PM | $118.32 | Up $0.00 | $118.32 | $118.32 | 300 |
| 03:09 PM | $118.32 | Down $ -0.04 | $118.32 | $118.32 | 100 |
| 03:08 PM | $118.36 | Up $0.01 | $118.36 | $118.36 | 100 |
| 03:07 PM | $118.35 | Up $0.12 | $118.35 | $118.24 | 1,700 |
| 03:05 PM | $118.23 | Up $0.03 | $118.23 | $118.22 | 700 |
| 03:05 PM | $118.23 | Up $0.00 | $118.23 | $118.22 | 0 |
| 03:03 PM | $118.20 | Up $0.05 | $118.20 | $118.18 | 400 |
| 03:03 PM | $118.20 | Up $0.00 | $118.20 | $118.18 | 0 |
| 03:02 PM | $118.15 | Down $ -0.04 | $118.15 | $118.15 | 200 |
| 03:00 PM | $118.19 | Up $0.02 | $118.19 | $118.18 | 800 |
| 03:00 PM | $118.19 | Up $0.00 | $118.19 | $118.18 | 0 |
| 02:59 PM | $118.17 | Up $0.03 | $118.17 | $118.16 | 400 |
| 02:58 PM | $118.14 | Down $ -0.21 | $118.32 | $118.14 | 4,100 |
| 02:57 PM | $118.35 | Up $0.02 | $118.35 | $118.34 | 400 |
| 02:55 PM | $118.34 | Up $0.02 | $118.34 | $118.34 | 400 |
| 02:55 PM | $118.34 | Up $0.00 | $118.34 | $118.34 | 0 |
| 02:54 PM | $118.32 | Up $0.01 | $118.33 | $118.32 | 500 |
| 02:53 PM | $118.31 | Down $ -0.06 | $118.31 | $118.31 | 200 |
| 02:48 PM | $118.37 | Up $0.04 | $118.37 | $118.34 | 600 |
| 02:48 PM | $118.37 | Up $0.00 | $118.37 | $118.34 | 0 |
| 02:48 PM | $118.37 | Up $0.00 | $118.37 | $118.34 | 0 |
| 02:48 PM | $118.37 | Up $0.00 | $118.37 | $118.34 | 0 |
| 02:48 PM | $118.37 | Up $0.00 | $118.37 | $118.34 | 0 |
| 02:47 PM | $118.33 | Up $0.02 | $118.33 | $118.32 | 800 |
| 02:46 PM | $118.31 | Up $0.02 | $118.31 | $118.31 | 200 |
| 02:42 PM | $118.29 | Down $ -0.01 | $118.29 | $118.29 | 400 |
| 02:42 PM | $118.29 | Up $0.00 | $118.29 | $118.29 | 0 |
| 02:42 PM | $118.29 | Up $0.00 | $118.29 | $118.29 | 0 |
| 02:42 PM | $118.29 | Up $0.00 | $118.29 | $118.29 | 0 |
| 02:41 PM | $118.30 | Down $ -0.03 | $118.30 | $118.30 | 200 |
| 02:40 PM | $118.33 | Up $0.01 | $118.33 | $118.33 | 100 |
| 02:39 PM | $118.32 | Up $0.04 | $118.32 | $118.29 | 1,000 |
| 02:37 PM | $118.28 | Down $ -0.04 | $118.31 | $118.28 | 200 |
| 02:37 PM | $118.28 | Up $0.00 | $118.31 | $118.28 | 0 |
| 02:35 PM | $118.32 | Up $0.04 | $118.32 | $118.31 | 200 |
| 02:35 PM | $118.32 | Up $0.00 | $118.32 | $118.31 | 0 |
| 02:34 PM | $118.28 | Down $ -0.12 | $118.38 | $118.28 | 600 |
| 02:32 PM | $118.40 | Down $ -0.03 | $118.40 | $118.40 | 100 |
| 02:32 PM | $118.40 | Up $0.00 | $118.40 | $118.40 | 0 |
| 02:31 PM | $118.43 | Down $ -0.05 | $118.48 | $118.43 | 500 |
| 02:30 PM | $118.48 | Up $0.03 | $118.48 | $118.48 | 100 |
| 02:29 PM | $118.45 | Up $0.05 | $118.45 | $118.41 | 1,600 |
| 02:28 PM | $118.40 | Down $ -0.16 | $118.52 | $118.36 | 1,700 |
| 02:26 PM | $118.56 | Up $0.02 | $118.56 | $118.56 | 100 |
| 02:26 PM | $118.56 | Up $0.00 | $118.56 | $118.56 | 0 |
| 02:25 PM | $118.54 | Down $ -0.01 | $118.54 | $118.54 | 100 |
| 02:24 PM | $118.55 | Up $0.01 | $118.55 | $118.51 | 1,300 |
| 02:22 PM | $118.54 | Down $ -0.03 | $118.56 | $118.54 | 700 |
| 02:22 PM | $118.54 | Up $0.00 | $118.56 | $118.54 | 0 |
| 02:20 PM | $118.57 | Down $ -0.05 | $118.61 | $118.57 | 600 |
| 02:20 PM | $118.57 | Up $0.00 | $118.61 | $118.57 | 0 |
| 02:19 PM | $118.62 | Down $ -0.03 | $118.64 | $118.62 | 500 |
| 02:18 PM | $118.65 | Down $ -0.04 | $118.65 | $118.65 | 300 |
| 02:14 PM | $118.69 | Up $0.02 | $118.69 | $118.69 | 100 |
| 02:14 PM | $118.69 | Up $0.00 | $118.69 | $118.69 | 0 |
| 02:14 PM | $118.69 | Up $0.00 | $118.69 | $118.69 | 0 |
| 02:14 PM | $118.69 | Up $0.00 | $118.69 | $118.69 | 0 |
| 02:13 PM | $118.67 | Up $0.02 | $118.67 | $118.66 | 400 |
| 02:12 PM | $118.65 | Up $0.01 | $118.65 | $118.62 | 1,200 |
| 02:08 PM | $118.64 | Down $ -0.03 | $118.68 | $118.64 | 400 |
| 02:08 PM | $118.64 | Up $0.00 | $118.68 | $118.64 | 0 |
| 02:08 PM | $118.64 | Up $0.00 | $118.68 | $118.64 | 0 |
| 02:08 PM | $118.64 | Up $0.00 | $118.68 | $118.64 | 0 |
| 02:07 PM | $118.67 | Up $0.01 | $118.67 | $118.67 | 100 |
| 02:06 PM | $118.66 | Up $0.04 | $118.66 | $118.66 | 100 |
| 02:05 PM | $118.62 | Down $ -0.04 | $118.64 | $118.62 | 700 |
| 02:04 PM | $118.66 | Down $ -0.02 | $118.66 | $118.66 | 100 |
| 02:03 PM | $118.68 | Up $0.03 | $118.68 | $118.63 | 500 |
| 02:02 PM | $118.65 | Up $0.06 | $118.65 | $118.65 | 100 |
| 02:01 PM | $118.59 | Up $0.13 | $118.59 | $118.52 | 700 |
| 02:00 PM | $118.46 | Up $0.04 | $118.46 | $118.43 | 1,000 |
| 01:59 PM | $118.42 | Up $0.00 | $118.42 | $118.42 | 100 |
| 01:58 PM | $118.42 | Down $ -0.13 | $118.52 | $118.42 | 1,400 |
| 01:57 PM | $118.55 | Down $ -0.02 | $118.55 | $118.55 | 900 |
| 01:55 PM | $118.56 | Up $0.03 | $118.56 | $118.56 | 300 |
| 01:55 PM | $118.56 | Up $0.00 | $118.56 | $118.56 | 0 |
| 01:54 PM | $118.53 | Down $ -0.03 | $118.54 | $118.53 | 300 |
| 01:53 PM | $118.56 | Up $0.01 | $118.56 | $118.56 | 400 |
| 01:51 PM | $118.55 | Down $ -0.02 | $118.56 | $118.55 | 400 |
| 01:51 PM | $118.55 | Up $0.00 | $118.56 | $118.55 | 0 |
| 01:50 PM | $118.57 | Down $ -0.05 | $118.59 | $118.57 | 700 |
| 01:49 PM | $118.62 | Up $0.03 | $118.62 | $118.61 | 300 |
| 01:48 PM | $118.59 | Up $0.04 | $118.59 | $118.57 | 1,600 |
| 01:47 PM | $118.55 | Up $0.02 | $118.55 | $118.54 | 200 |
| 01:46 PM | $118.54 | Down $ -0.03 | $118.54 | $118.53 | 300 |
| 01:45 PM | $118.56 | Up $0.00 | $118.56 | $118.54 | 700 |
| 01:44 PM | $118.56 | Up $0.00 | $118.56 | $118.56 | 100 |
| 01:43 PM | $118.56 | Down $ -0.01 | $118.56 | $118.55 | 200 |
| 01:40 PM | $118.57 | Up $0.01 | $118.57 | $118.57 | 100 |
| 01:40 PM | $118.57 | Up $0.00 | $118.57 | $118.57 | 0 |
| 01:40 PM | $118.57 | Up $0.00 | $118.57 | $118.57 | 0 |
| 01:39 PM | $118.56 | Up $0.02 | $118.56 | $118.50 | 1,700 |
| 01:38 PM | $118.54 | Down $ -0.04 | $118.56 | $118.54 | 700 |
| 01:35 PM | $118.58 | Up $0.00 | $118.60 | $118.58 | 300 |
| 01:35 PM | $118.58 | Up $0.00 | $118.60 | $118.58 | 0 |
| 01:35 PM | $118.58 | Up $0.00 | $118.60 | $118.58 | 0 |
| 01:34 PM | $118.58 | Up $0.04 | $118.58 | $118.56 | 600 |
| 01:33 PM | $118.54 | Down $ -0.01 | $118.54 | $118.54 | 300 |
| 01:32 PM | $118.55 | Down $ -0.06 | $118.55 | $118.55 | 600 |
| 01:28 PM | $118.61 | Up $0.01 | $118.61 | $118.61 | 100 |
| 01:28 PM | $118.61 | Up $0.00 | $118.61 | $118.61 | 0 |
| 01:28 PM | $118.61 | Up $0.00 | $118.61 | $118.61 | 0 |
| 01:28 PM | $118.61 | Up $0.00 | $118.61 | $118.61 | 0 |
| 01:27 PM | $118.60 | Up $0.03 | $118.60 | $118.60 | 200 |
| 01:26 PM | $118.57 | Up $0.05 | $118.57 | $118.53 | 600 |
| 01:25 PM | $118.52 | Up $0.05 | $118.52 | $118.47 | 1,300 |
| 01:24 PM | $118.47 | Down $ -0.07 | $118.47 | $118.47 | 400 |
| 01:22 PM | $118.54 | Up $0.02 | $118.54 | $118.54 | 100 |
| 01:22 PM | $118.54 | Up $0.00 | $118.54 | $118.54 | 0 |
| 01:21 PM | $118.52 | Up $0.02 | $118.52 | $118.51 | 200 |
| 01:20 PM | $118.50 | Up $0.04 | $118.50 | $118.50 | 400 |
| 01:18 PM | $118.46 | Down $ -0.01 | $118.46 | $118.46 | 200 |
| 01:18 PM | $118.46 | Up $0.00 | $118.46 | $118.46 | 0 |
| 01:17 PM | $118.47 | Down $ -0.01 | $118.52 | $118.47 | 400 |
| 01:16 PM | $118.48 | Up $0.05 | $118.48 | $118.40 | 2,200 |
| 01:15 PM | $118.43 | Up $0.00 | $118.44 | $118.43 | 300 |
| 01:12 PM | $118.43 | Down $ -0.03 | $118.43 | $118.43 | 400 |
| 01:12 PM | $118.43 | Up $0.00 | $118.43 | $118.43 | 0 |
| 01:12 PM | $118.43 | Up $0.00 | $118.43 | $118.43 | 0 |
| 01:10 PM | $118.46 | Down $ -0.06 | $118.47 | $118.46 | 400 |
| 01:10 PM | $118.46 | Up $0.00 | $118.47 | $118.46 | 0 |
| 01:09 PM | $118.52 | Up $0.03 | $118.52 | $118.52 | 300 |
| 01:08 PM | $118.49 | Down $ -0.05 | $118.49 | $118.49 | 200 |
| 01:04 PM | $118.54 | Up $0.14 | $118.54 | $118.43 | 1,500 |
| 01:04 PM | $118.54 | Up $0.00 | $118.54 | $118.43 | 0 |
| 01:04 PM | $118.54 | Up $0.00 | $118.54 | $118.43 | 0 |
| 01:04 PM | $118.54 | Up $0.00 | $118.54 | $118.43 | 0 |
| 01:01 PM | $118.40 | Down $ -0.10 | $118.49 | $118.40 | 1,400 |
| 01:01 PM | $118.40 | Up $0.00 | $118.49 | $118.40 | 0 |
| 01:01 PM | $118.40 | Up $0.00 | $118.49 | $118.40 | 0 |
| 01:00 PM | $118.50 | Up $0.09 | $118.50 | $118.38 | 2,100 |
| 12:56 PM | $118.41 | Up $0.02 | $118.41 | $118.41 | 100 |
| 12:56 PM | $118.41 | Up $0.00 | $118.41 | $118.41 | 0 |
| 12:56 PM | $118.41 | Up $0.00 | $118.41 | $118.41 | 0 |
| 12:56 PM | $118.41 | Up $0.00 | $118.41 | $118.41 | 0 |
| 12:55 PM | $118.40 | Down $ -0.03 | $118.40 | $118.39 | 200 |
| 12:54 PM | $118.42 | Down $ -0.01 | $118.42 | $118.41 | 500 |
| 12:52 PM | $118.43 | Down $ -0.05 | $118.44 | $118.43 | 400 |
| 12:52 PM | $118.43 | Up $0.00 | $118.44 | $118.43 | 0 |
| 12:50 PM | $118.48 | Down $ -0.03 | $118.48 | $118.48 | 100 |
| 12:50 PM | $118.48 | Up $0.00 | $118.48 | $118.48 | 0 |
| 12:49 PM | $118.51 | Up $0.03 | $118.51 | $118.49 | 1,000 |
| 12:48 PM | $118.48 | Up $0.01 | $118.48 | $118.48 | 100 |
| 12:46 PM | $118.47 | Down $ -0.03 | $118.51 | $118.47 | 1,000 |
| 12:46 PM | $118.47 | Up $0.00 | $118.51 | $118.47 | 0 |
| 12:45 PM | $118.50 | Down $ -0.03 | $118.51 | $118.50 | 1,000 |
| 12:42 PM | $118.53 | Up $0.09 | $118.53 | $118.44 | 1,900 |
| 12:42 PM | $118.53 | Up $0.00 | $118.53 | $118.44 | 0 |
| 12:42 PM | $118.53 | Up $0.00 | $118.53 | $118.44 | 0 |
| 12:40 PM | $118.44 | Up $0.02 | $118.45 | $118.42 | 1,200 |
| 12:40 PM | $118.44 | Up $0.00 | $118.45 | $118.42 | 0 |
| 12:39 PM | $118.42 | Down $ -0.06 | $118.48 | $118.42 | 1,500 |
| 12:37 PM | $118.48 | Down $ -0.05 | $118.48 | $118.48 | 600 |
| 12:37 PM | $118.48 | Up $0.00 | $118.48 | $118.48 | 0 |
| 12:35 PM | $118.53 | Down $ -0.01 | $118.53 | $118.53 | 100 |
| 12:35 PM | $118.53 | Up $0.00 | $118.53 | $118.53 | 0 |
| 12:34 PM | $118.54 | Up $0.03 | $118.54 | $118.44 | 1,700 |
| 12:32 PM | $118.51 | Up $0.02 | $118.51 | $118.50 | 1,000 |
| 12:32 PM | $118.51 | Up $0.00 | $118.51 | $118.50 | 0 |
| 12:30 PM | $118.49 | Down $ -0.08 | $118.56 | $118.49 | 1,200 |
| 12:30 PM | $118.49 | Up $0.00 | $118.56 | $118.49 | 0 |
| 12:29 PM | $118.57 | Up $0.01 | $118.57 | $118.56 | 200 |
| 12:28 PM | $118.56 | Up $0.04 | $118.56 | $118.53 | 400 |
| 12:26 PM | $118.52 | Up $0.02 | $118.52 | $118.51 | 600 |
| 12:26 PM | $118.52 | Up $0.00 | $118.52 | $118.51 | 0 |
| 12:25 PM | $118.50 | Down $0.00 | $118.50 | $118.50 | 200 |
| 12:24 PM | $118.50 | Down $ -0.10 | $118.55 | $118.50 | 400 |
| 12:23 PM | $118.60 | Up $0.04 | $118.60 | $118.60 | 100 |
| 12:22 PM | $118.56 | Down $ -0.05 | $118.57 | $118.56 | 200 |
| 12:21 PM | $118.61 | Up $0.03 | $118.61 | $118.61 | 100 |
| 12:20 PM | $118.58 | Down $ -0.04 | $118.62 | $118.58 | 1,300 |
| 12:19 PM | $118.62 | Down $ -0.09 | $118.69 | $118.62 | 700 |
| 12:17 PM | $118.71 | Up $0.04 | $118.71 | $118.68 | 500 |
| 12:17 PM | $118.71 | Up $0.00 | $118.71 | $118.68 | 0 |
| 12:16 PM | $118.67 | Down $ -0.02 | $118.67 | $118.67 | 200 |
| 12:15 PM | $118.69 | Down $ -0.02 | $118.69 | $118.69 | 100 |
| 12:14 PM | $118.71 | Up $0.06 | $118.71 | $118.71 | 100 |
| 12:12 PM | $118.65 | Down $ -0.03 | $118.68 | $118.62 | 1,300 |
| 12:12 PM | $118.65 | Up $0.00 | $118.68 | $118.62 | 0 |
| 12:11 PM | $118.68 | Up $0.14 | $118.73 | $118.58 | 1,600 |
| 12:09 PM | $118.54 | Down $ -0.01 | $118.54 | $118.54 | 100 |
| 12:09 PM | $118.54 | Up $0.00 | $118.54 | $118.54 | 0 |
| 12:08 PM | $118.55 | Down $ -0.04 | $118.58 | $118.55 | 600 |
| 12:07 PM | $118.59 | Up $0.01 | $118.66 | $118.59 | 1,200 |
| 12:06 PM | $118.58 | Up $0.05 | $118.58 | $118.56 | 400 |
| 12:05 PM | $118.53 | Up $0.14 | $118.53 | $118.41 | 1,900 |
| 12:04 PM | $118.39 | Down $ -0.07 | $118.43 | $118.39 | 1,000 |
| 12:03 PM | $118.46 | Up $0.02 | $118.46 | $118.46 | 300 |
| 12:02 PM | $118.44 | Down $ -0.03 | $118.44 | $118.43 | 200 |
| 12:00 PM | $118.47 | Up $0.01 | $118.47 | $118.47 | 200 |
| 12:00 PM | $118.47 | Up $0.00 | $118.47 | $118.47 | 0 |
| 11:59 AM | $118.46 | Up $0.00 | $118.46 | $118.46 | 200 |
| 11:58 AM | $118.46 | Up $0.07 | $118.46 | $118.43 | 400 |
| 11:56 AM | $118.39 | Down $ -0.04 | $118.43 | $118.39 | 700 |
| 11:56 AM | $118.39 | Up $0.00 | $118.43 | $118.39 | 0 |
| 11:55 AM | $118.43 | Up $0.03 | $118.43 | $118.40 | 200 |
| 11:54 AM | $118.40 | Down $ -0.02 | $118.43 | $118.40 | 200 |
| 11:53 AM | $118.42 | Up $0.03 | $118.42 | $118.42 | 400 |
| 11:50 AM | $118.39 | Down $ -0.01 | $118.39 | $118.39 | 200 |
| 11:50 AM | $118.39 | Up $0.00 | $118.39 | $118.39 | 0 |
| 11:50 AM | $118.39 | Up $0.00 | $118.39 | $118.39 | 0 |
| 11:48 AM | $118.40 | Up $0.04 | $118.40 | $118.40 | 200 |
| 11:48 AM | $118.40 | Up $0.00 | $118.40 | $118.40 | 0 |
| 11:47 AM | $118.36 | Down $ -0.03 | $118.36 | $118.36 | 600 |
| 11:46 AM | $118.39 | Up $0.03 | $118.39 | $118.36 | 1,000 |
| 11:45 AM | $118.36 | Up $0.05 | $118.36 | $118.35 | 500 |
| 11:44 AM | $118.32 | Down $0.00 | $118.32 | $118.32 | 100 |
| 11:43 AM | $118.32 | Up $0.03 | $118.32 | $118.32 | 300 |
| 11:42 AM | $118.29 | Down $ -0.02 | $118.29 | $118.28 | 700 |
| 11:40 AM | $118.31 | Down $ -0.10 | $118.38 | $118.31 | 400 |
| 11:40 AM | $118.31 | Up $0.00 | $118.38 | $118.31 | 0 |
| 11:38 AM | $118.41 | Up $0.07 | $118.41 | $118.36 | 3,800 |
| 11:38 AM | $118.41 | Up $0.00 | $118.41 | $118.36 | 0 |
| 11:37 AM | $118.34 | Down $ -0.03 | $118.34 | $118.34 | 600 |
| 11:35 AM | $118.37 | Down $ -0.06 | $118.41 | $118.37 | 500 |
| 11:35 AM | $118.37 | Up $0.00 | $118.41 | $118.37 | 0 |
| 11:34 AM | $118.44 | Down $ -0.02 | $118.44 | $118.44 | 100 |
| 11:32 AM | $118.45 | Up $0.03 | $118.45 | $118.45 | 300 |
| 11:32 AM | $118.45 | Up $0.00 | $118.45 | $118.45 | 0 |
| 11:31 AM | $118.42 | Up $0.00 | $118.54 | $118.42 | 2,300 |
| 11:30 AM | $118.42 | Up $0.11 | $118.42 | $118.34 | 800 |
| 11:27 AM | $118.31 | Up $0.00 | $118.31 | $118.31 | 400 |
| 11:27 AM | $118.31 | Up $0.00 | $118.31 | $118.31 | 0 |
| 11:27 AM | $118.31 | Up $0.00 | $118.31 | $118.31 | 0 |
| 11:25 AM | $118.31 | Up $0.03 | $118.31 | $118.26 | 1,200 |
| 11:25 AM | $118.31 | Up $0.00 | $118.31 | $118.26 | 0 |
| 11:24 AM | $118.28 | Down $ -0.14 | $118.40 | $118.28 | 1,300 |
| 11:21 AM | $118.43 | Down $ -0.03 | $118.43 | $118.40 | 400 |
| 11:21 AM | $118.43 | Up $0.00 | $118.43 | $118.40 | 0 |
| 11:21 AM | $118.43 | Up $0.00 | $118.43 | $118.40 | 0 |
| 11:20 AM | $118.46 | Up $0.03 | $118.46 | $118.46 | 100 |
| 11:16 AM | $118.43 | Up $0.04 | $118.43 | $118.42 | 500 |
| 11:16 AM | $118.43 | Up $0.00 | $118.43 | $118.42 | 0 |
| 11:16 AM | $118.43 | Up $0.00 | $118.43 | $118.42 | 0 |
| 11:16 AM | $118.43 | Up $0.00 | $118.43 | $118.42 | 0 |
| 11:15 AM | $118.39 | Down $ -0.05 | $118.48 | $118.39 | 1,100 |
| 11:14 AM | $118.44 | Down $ -0.02 | $118.44 | $118.40 | 800 |
| 11:13 AM | $118.46 | Up $0.00 | $118.46 | $118.46 | 200 |
| 11:12 AM | $118.46 | Up $0.01 | $118.46 | $118.46 | 100 |
| 11:11 AM | $118.45 | Up $0.04 | $118.45 | $118.45 | 100 |
| 11:09 AM | $118.41 | Down $ -0.07 | $118.43 | $118.41 | 600 |
| 11:09 AM | $118.41 | Up $0.00 | $118.43 | $118.41 | 0 |
| 11:08 AM | $118.48 | Up $0.09 | $118.48 | $118.41 | 400 |
| 11:06 AM | $118.39 | Up $0.07 | $118.39 | $118.36 | 300 |
| 11:06 AM | $118.39 | Up $0.00 | $118.39 | $118.36 | 0 |
| 11:05 AM | $118.32 | Up $0.03 | $118.32 | $118.32 | 400 |
| 11:03 AM | $118.29 | Up $0.06 | $118.29 | $118.25 | 600 |
| 11:03 AM | $118.29 | Up $0.00 | $118.29 | $118.25 | 0 |
| 11:01 AM | $118.23 | Up $0.00 | $118.23 | $118.23 | 200 |
| 11:01 AM | $118.23 | Up $0.00 | $118.23 | $118.23 | 0 |
| 11:00 AM | $118.23 | Up $0.02 | $118.23 | $118.18 | 300 |
| 10:59 AM | $118.21 | Down $ -0.04 | $118.21 | $118.21 | 400 |
| 10:58 AM | $118.25 | Up $0.04 | $118.25 | $118.25 | 100 |
| 10:57 AM | $118.21 | Up $0.03 | $118.21 | $118.21 | 300 |
| 10:56 AM | $118.18 | Down $ -0.03 | $118.18 | $118.18 | 100 |
| 10:55 AM | $118.21 | Down $ -0.01 | $118.21 | $118.19 | 200 |
| 10:54 AM | $118.22 | Up $0.03 | $118.22 | $118.18 | 200 |
| 10:53 AM | $118.19 | Up $0.02 | $118.19 | $118.19 | 200 |
| 10:52 AM | $118.17 | Up $0.06 | $118.17 | $118.15 | 300 |
| 10:51 AM | $118.11 | Down $ -0.04 | $118.11 | $118.11 | 100 |
| 10:50 AM | $118.15 | Up $0.03 | $118.15 | $118.15 | 400 |
| 10:49 AM | $118.12 | Up $0.02 | $118.12 | $118.06 | 400 |
| 10:48 AM | $118.10 | Down $ -0.08 | $118.15 | $118.10 | 800 |
| 10:47 AM | $118.18 | Down $ -0.04 | $118.18 | $118.18 | 200 |
| 10:46 AM | $118.22 | Up $0.07 | $118.22 | $118.17 | 500 |
| 10:45 AM | $118.15 | Down $ -0.01 | $118.18 | $118.15 | 500 |
| 10:44 AM | $118.16 | Up $0.06 | $118.16 | $118.13 | 300 |
| 10:43 AM | $118.10 | Down $ -0.01 | $118.10 | $118.10 | 100 |
| 10:42 AM | $118.11 | Down $ -0.01 | $118.11 | $118.07 | 400 |
| 10:41 AM | $118.12 | Down $ -0.05 | $118.15 | $118.12 | 400 |
| 10:39 AM | $118.17 | Up $0.01 | $118.17 | $118.11 | 1,900 |
| 10:39 AM | $118.17 | Up $0.00 | $118.17 | $118.11 | 0 |
| 10:38 AM | $118.16 | Down $ -0.06 | $118.17 | $118.16 | 200 |
| 10:37 AM | $118.22 | Down $ -0.01 | $118.22 | $118.19 | 400 |
| 10:36 AM | $118.23 | Up $0.06 | $118.23 | $118.23 | 200 |
| 10:35 AM | $118.17 | Down $ -0.02 | $118.17 | $118.17 | 100 |
| 10:34 AM | $118.19 | Down $ -0.01 | $118.23 | $118.19 | 500 |
| 10:33 AM | $118.20 | Down $ -0.05 | $118.32 | $118.20 | 1,900 |
| 10:31 AM | $118.25 | Down $ -0.11 | $118.37 | $118.25 | 600 |
| 10:31 AM | $118.25 | Up $0.00 | $118.37 | $118.25 | 0 |
| 10:30 AM | $118.36 | Down $ -0.05 | $118.37 | $118.30 | 900 |
| 10:29 AM | $118.41 | Up $0.01 | $118.41 | $118.41 | 100 |
| 10:28 AM | $118.40 | Up $0.02 | $118.40 | $118.34 | 900 |
| 10:26 AM | $118.38 | Up $0.00 | $118.38 | $118.37 | 400 |
| 10:26 AM | $118.38 | Up $0.00 | $118.38 | $118.37 | 0 |
| 10:25 AM | $118.38 | Up $0.03 | $118.38 | $118.34 | 1,100 |
| 10:23 AM | $118.35 | Down $ -0.02 | $118.40 | $118.35 | 200 |
| 10:23 AM | $118.35 | Up $0.00 | $118.40 | $118.35 | 0 |
| 10:22 AM | $118.37 | Up $0.03 | $118.37 | $118.37 | 300 |
| 10:21 AM | $118.34 | Down $ -0.05 | $118.34 | $118.34 | 100 |
| 10:20 AM | $118.39 | Up $0.00 | $118.39 | $118.36 | 400 |
| 10:19 AM | $118.39 | Down $ -0.12 | $118.45 | $118.39 | 500 |
| 10:18 AM | $118.51 | Up $0.02 | $118.51 | $118.46 | 1,200 |
| 10:17 AM | $118.49 | Up $0.05 | $118.49 | $118.47 | 300 |
| 10:16 AM | $118.44 | Down $ -0.03 | $118.50 | $118.42 | 500 |
| 10:15 AM | $118.47 | Up $0.02 | $118.47 | $118.45 | 500 |
| 10:14 AM | $118.45 | Down $ -0.02 | $118.45 | $118.45 | 100 |
| 10:13 AM | $118.47 | Down $ -0.07 | $118.51 | $118.47 | 300 |
| 10:12 AM | $118.54 | Down $ -0.10 | $118.61 | $118.54 | 400 |
| 10:11 AM | $118.64 | Down $ -0.01 | $118.68 | $118.64 | 300 |
| 10:10 AM | $118.65 | Up $0.03 | $118.68 | $118.65 | 300 |
| 10:09 AM | $118.62 | Up $0.01 | $118.66 | $118.62 | 600 |
| 10:08 AM | $118.61 | Down $ -0.02 | $118.61 | $118.55 | 900 |
| 10:07 AM | $118.63 | Down $ -0.09 | $118.82 | $118.63 | 1,800 |
| 10:06 AM | $118.72 | Down $ -0.01 | $118.72 | $118.70 | 300 |
| 10:05 AM | $118.73 | Down $ -0.05 | $118.80 | $118.73 | 400 |
| 10:04 AM | $118.78 | Up $0.02 | $118.78 | $118.75 | 500 |
| 10:03 AM | $118.76 | Down $ -0.10 | $118.84 | $118.76 | 700 |
| 10:02 AM | $118.86 | Down $ -0.02 | $118.86 | $118.86 | 300 |
| 10:01 AM | $118.88 | Down $ -0.03 | $118.88 | $118.88 | 100 |
| 10:00 AM | $118.91 | Up $0.02 | $118.95 | $118.88 | 500 |
| 09:58 AM | $118.89 | Down $ -0.09 | $118.95 | $118.89 | 500 |
| 09:58 AM | $118.89 | Up $0.00 | $118.95 | $118.89 | 0 |
| 09:57 AM | $118.98 | Down $ -0.03 | $119.01 | $118.92 | 1,600 |
| 09:55 AM | $119.01 | Up $0.19 | $119.01 | $118.85 | 2,300 |
| 09:55 AM | $119.01 | Up $0.00 | $119.01 | $118.85 | 0 |
| 09:54 AM | $118.82 | Up $0.03 | $118.82 | $118.79 | 200 |
| 09:53 AM | $118.79 | Down $ -0.04 | $118.92 | $118.77 | 1,500 |
| 09:51 AM | $118.83 | Down $ -0.03 | $118.83 | $118.81 | 300 |
| 09:51 AM | $118.83 | Up $0.00 | $118.83 | $118.81 | 0 |
| 09:50 AM | $118.86 | Down $ -0.06 | $118.99 | $118.81 | 1,500 |
| 09:49 AM | $118.92 | Down $ -0.13 | $119.01 | $118.92 | 400 |
| 09:48 AM | $119.05 | Up $0.03 | $119.05 | $119.05 | 100 |
| 09:47 AM | $119.02 | Up $0.03 | $119.06 | $119.01 | 300 |
| 09:46 AM | $118.99 | Up $0.04 | $119.03 | $118.93 | 1,200 |
| 09:45 AM | $118.95 | Down $ -0.25 | $119.17 | $118.95 | 1,400 |
| 09:44 AM | $119.20 | Up $0.24 | $119.20 | $118.94 | 1,300 |
| 09:43 AM | $118.96 | Up $0.20 | $118.96 | $118.82 | 1,600 |
| 09:39 AM | $118.76 | Down $ -0.09 | $118.78 | $118.76 | 1,100 |
| 09:39 AM | $118.76 | Up $0.00 | $118.78 | $118.76 | 0 |
| 09:39 AM | $118.76 | Up $0.00 | $118.78 | $118.76 | 0 |
| 09:39 AM | $118.76 | Up $0.00 | $118.78 | $118.76 | 0 |
| 09:37 AM | $118.85 | Down $ -0.19 | $118.85 | $118.84 | 800 |
| 09:37 AM | $118.85 | Up $0.00 | $118.85 | $118.84 | 0 |
| 09:34 AM | $119.04 | Up $0.12 | $119.04 | $118.93 | 3,500 |
| 09:34 AM | $119.04 | Up $0.00 | $119.04 | $118.93 | 0 |
| 09:34 AM | $119.04 | Up $0.00 | $119.04 | $118.93 | 0 |
| 09:33 AM | $118.92 | Up $0.02 | $118.92 | $118.92 | 200 |
| 09:32 AM | $118.90 | Down $ -0.46 | $118.98 | $118.69 | 1,400 |
| 09:30 AM | $119.36 | Up $0.17 | $119.36 | $119.19 | 6,300 |
| 09:30 AM | $119.36 | Up $0.00 | $119.36 | $119.19 | 0 |
| Previous close | $119.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/12/2025 | $118.58 | $118.47 | $118.73 | $118.14 | 288,200 |
| 30/12/2025 | $119.19 | $117.85 | $119.40 | $117.78 | 369,100 |
| 29/12/2025 | $117.62 | $117.78 | $118.49 | $117.55 | 444,400 |
| 24/12/2025 | $117.29 | $117.45 | $117.91 | $117.29 | 72,000 |
| 23/12/2025 | $117.66 | $117.50 | $118.14 | $117.37 | 367,600 |
| 22/12/2025 | $117.19 | $117.34 | $117.93 | $116.83 | 271,400 |
| 19/12/2025 | $116.04 | $115.42 | $116.60 | $114.75 | 1,549,400 |
| 18/12/2025 | $115.28 | $116.40 | $116.41 | $114.76 | 615,300 |
| 17/12/2025 | $117.20 | $117.72 | $117.89 | $116.70 | 1,258,400 |
| 16/12/2025 | $117.32 | $118.81 | $119.02 | $117.17 | 905,900 |
| 15/12/2025 | $123.82 | $123.24 | $124.24 | $122.62 | 532,300 |
| 12/12/2025 | $126.51 | $126.17 | $126.89 | $126.17 | 422,200 |
| 11/12/2025 | $127.08 | $126.29 | $127.08 | $126.13 | 752,500 |
| 10/12/2025 | $126.84 | $126.31 | $127.34 | $126.25 | 591,600 |
| 09/12/2025 | $125.70 | $126.05 | $126.18 | $125.44 | 721,100 |
| 08/12/2025 | $125.63 | $125.84 | $125.93 | $125.04 | 1,324,400 |
| 05/12/2025 | $127.84 | $128.30 | $128.81 | $127.63 | 572,600 |
| 04/12/2025 | $131.32 | $131.60 | $132.35 | $130.24 | 1,103,200 |
| 03/12/2025 | $134.33 | $134.04 | $134.83 | $133.65 | 715,200 |
| 02/12/2025 | $132.67 | $134.32 | $134.53 | $132.42 | 830,000 |
| 01/12/2025 | $137.50 | $137.51 | $137.90 | $137.22 | 544,200 |
| 28/11/2025 | $139.70 | $139.29 | $139.97 | $137.89 | 440,500 |
| 27/11/2025 | $139.52 | $139.33 | $139.79 | $139.30 | 270,100 |
| 26/11/2025 | $138.60 | $139.47 | $139.98 | $138.41 | 583,500 |
| 25/11/2025 | $138.00 | $137.74 | $138.48 | $137.67 | 818,300 |
| 24/11/2025 | $137.58 | $137.16 | $137.75 | $136.71 | 961,600 |
| 21/11/2025 | $137.26 | $137.62 | $137.73 | $136.37 | 846,700 |
| 20/11/2025 | $138.20 | $139.07 | $139.42 | $137.94 | 608,600 |
| 19/11/2025 | $139.21 | $137.88 | $139.36 | $137.66 | 545,400 |
| 18/11/2025 | $140.84 | $138.94 | $141.17 | $138.94 | 641,200 |
Graphs are not available, please refer to the detailed table