Find a quote
TOURMALINE OIL CORP
64.44 Up 0.65 (1.01 %)
Delayed : 2026/01/30 17:40:00
- Previous close $63.79
- Opening $63.62
- Today High $64.47
- Today Low $63.39
- Price Bid $64.04
- Price Ask $64.04
- 52 Weeks High $70.83
- 52 Weeks Low $55.40
- Size Bid 3
- Size Ask 18
- Volume 2,594,593
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $64.44 | Down $ -0.03 | $64.44 | $64.44 | 625,200 |
| 03:59 PM | $64.47 | Up $0.10 | $64.47 | $64.37 | 59,800 |
| 03:58 PM | $64.37 | Down $ -0.02 | $64.42 | $64.37 | 35,300 |
| 03:57 PM | $64.39 | Up $0.02 | $64.41 | $64.39 | 11,300 |
| 03:56 PM | $64.37 | Down $ -0.06 | $64.42 | $64.34 | 39,000 |
| 03:55 PM | $64.44 | Up $0.14 | $64.46 | $64.30 | 20,200 |
| 03:54 PM | $64.30 | Down $ -0.04 | $64.34 | $64.24 | 15,200 |
| 03:53 PM | $64.34 | Up $0.00 | $64.37 | $64.32 | 11,600 |
| 03:52 PM | $64.34 | Up $0.02 | $64.34 | $64.32 | 6,200 |
| 03:51 PM | $64.32 | Down $ -0.08 | $64.41 | $64.32 | 13,800 |
| 03:50 PM | $64.40 | Up $0.01 | $64.41 | $64.37 | 16,700 |
| 03:49 PM | $64.39 | Down $ -0.01 | $64.39 | $64.37 | 5,500 |
| 03:48 PM | $64.40 | Up $0.01 | $64.41 | $64.39 | 10,100 |
| 03:47 PM | $64.40 | Up $0.02 | $64.41 | $64.35 | 9,600 |
| 03:46 PM | $64.38 | Up $0.03 | $64.44 | $64.33 | 42,200 |
| 03:45 PM | $64.35 | Down $0.00 | $64.40 | $64.33 | 25,500 |
| 03:44 PM | $64.35 | Up $0.00 | $64.39 | $64.34 | 8,100 |
| 03:43 PM | $64.35 | Down $ -0.04 | $64.38 | $64.25 | 15,100 |
| 03:42 PM | $64.39 | Up $0.04 | $64.39 | $64.35 | 16,800 |
| 03:41 PM | $64.35 | Up $0.10 | $64.37 | $64.25 | 21,200 |
| 03:40 PM | $64.25 | Up $0.21 | $64.27 | $64.03 | 42,100 |
| 03:39 PM | $64.04 | Up $0.06 | $64.06 | $63.99 | 3,200 |
| 03:38 PM | $63.98 | Up $0.03 | $63.99 | $63.94 | 4,000 |
| 03:37 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 2,100 |
| 03:36 PM | $63.95 | Up $0.01 | $63.96 | $63.90 | 8,500 |
| 03:35 PM | $63.94 | Up $0.04 | $63.98 | $63.90 | 7,800 |
| 03:34 PM | $63.90 | Up $0.00 | $63.91 | $63.89 | 3,200 |
| 03:33 PM | $63.90 | Up $0.01 | $63.90 | $63.88 | 3,400 |
| 03:32 PM | $63.89 | Up $0.01 | $63.90 | $63.89 | 4,700 |
| 03:31 PM | $63.88 | Down $ -0.02 | $63.91 | $63.88 | 3,200 |
| 03:30 PM | $63.90 | Up $0.01 | $63.91 | $63.89 | 3,100 |
| 03:29 PM | $63.89 | Up $0.06 | $63.91 | $63.84 | 8,100 |
| 03:28 PM | $63.83 | Up $0.02 | $63.84 | $63.81 | 4,200 |
| 03:27 PM | $63.81 | Down $ -0.04 | $63.85 | $63.79 | 2,100 |
| 03:26 PM | $63.85 | Down $ -0.02 | $63.86 | $63.85 | 1,800 |
| 03:25 PM | $63.87 | Up $0.02 | $63.88 | $63.84 | 5,900 |
| 03:24 PM | $63.85 | Down $ -0.02 | $63.88 | $63.84 | 3,700 |
| 03:23 PM | $63.87 | Up $0.06 | $63.87 | $63.85 | 1,300 |
| 03:22 PM | $63.81 | Up $0.05 | $63.81 | $63.76 | 2,800 |
| 03:21 PM | $63.76 | Up $0.06 | $63.76 | $63.72 | 2,800 |
| 03:20 PM | $63.70 | Down $ -0.03 | $63.74 | $63.64 | 23,000 |
| 03:19 PM | $63.73 | Down $ -0.03 | $63.76 | $63.73 | 1,100 |
| 03:18 PM | $63.76 | Up $0.02 | $63.76 | $63.74 | 1,900 |
| 03:17 PM | $63.74 | Up $0.02 | $63.74 | $63.69 | 4,600 |
| 03:16 PM | $63.72 | Down $ -0.05 | $63.76 | $63.72 | 1,000 |
| 03:15 PM | $63.77 | Down $ -0.02 | $63.79 | $63.77 | 1,000 |
| 03:14 PM | $63.79 | Up $0.04 | $63.79 | $63.79 | 600 |
| 03:13 PM | $63.75 | Down $ -0.05 | $63.80 | $63.68 | 6,200 |
| 03:12 PM | $63.80 | Down $ -0.02 | $63.82 | $63.79 | 3,200 |
| 03:11 PM | $63.82 | Up $0.01 | $63.82 | $63.82 | 700 |
| 03:10 PM | $63.82 | Down $ -0.01 | $63.82 | $63.82 | 1,000 |
| 03:09 PM | $63.82 | Up $0.01 | $63.82 | $63.82 | 100 |
| 03:08 PM | $63.82 | Up $0.05 | $63.85 | $63.76 | 3,200 |
| 03:07 PM | $63.76 | Up $0.00 | $63.76 | $63.76 | 1,200 |
| 03:06 PM | $63.76 | Up $0.02 | $63.76 | $63.71 | 1,500 |
| 03:05 PM | $63.74 | Up $0.06 | $63.74 | $63.66 | 1,400 |
| 03:04 PM | $63.68 | Down $ -0.15 | $63.79 | $63.68 | 11,600 |
| 03:03 PM | $63.83 | Up $0.01 | $63.83 | $63.82 | 900 |
| 03:02 PM | $63.82 | Down $ -0.03 | $63.82 | $63.82 | 200 |
| 03:01 PM | $63.85 | Down $ -0.06 | $63.91 | $63.85 | 4,800 |
| 03:00 PM | $63.91 | Up $0.01 | $63.91 | $63.90 | 600 |
| 02:59 PM | $63.90 | Down $ -0.08 | $64.01 | $63.90 | 4,900 |
| 02:58 PM | $63.98 | Down $ -0.07 | $64.05 | $63.97 | 2,600 |
| 02:57 PM | $64.05 | Down $ -0.01 | $64.07 | $64.01 | 4,400 |
| 02:56 PM | $64.06 | Up $0.10 | $64.06 | $63.96 | 9,700 |
| 02:55 PM | $63.96 | Up $0.01 | $63.96 | $63.94 | 2,600 |
| 02:54 PM | $63.95 | Up $0.01 | $63.96 | $63.94 | 1,300 |
| 02:53 PM | $63.94 | Up $0.05 | $63.94 | $63.91 | 500 |
| 02:52 PM | $63.89 | Down $ -0.02 | $63.95 | $63.89 | 8,100 |
| 02:51 PM | $63.91 | Up $0.01 | $63.92 | $63.89 | 1,500 |
| 02:50 PM | $63.90 | Up $0.02 | $63.90 | $63.90 | 200 |
| 02:49 PM | $63.88 | Up $0.02 | $63.88 | $63.88 | 1,000 |
| 02:48 PM | $63.86 | Down $ -0.05 | $63.96 | $63.86 | 2,500 |
| 02:47 PM | $63.91 | Up $0.00 | $63.91 | $63.91 | 100 |
| 02:46 PM | $63.91 | Up $0.04 | $63.91 | $63.86 | 2,900 |
| 02:45 PM | $63.87 | Down $ -0.03 | $63.88 | $63.86 | 1,100 |
| 02:43 PM | $63.90 | Up $0.08 | $63.90 | $63.83 | 7,000 |
| 02:43 PM | $63.90 | Up $0.00 | $63.90 | $63.83 | 0 |
| 02:42 PM | $63.82 | Up $0.00 | $63.83 | $63.82 | 1,500 |
| 02:41 PM | $63.82 | Down $ -0.17 | $64.00 | $63.82 | 7,600 |
| 02:39 PM | $63.99 | Up $0.02 | $64.00 | $63.98 | 14,000 |
| 02:39 PM | $63.99 | Up $0.00 | $64.00 | $63.98 | 0 |
| 02:38 PM | $63.97 | Down $ -0.01 | $63.99 | $63.97 | 300 |
| 02:37 PM | $63.98 | Up $0.00 | $63.98 | $63.98 | 100 |
| 02:36 PM | $63.98 | Up $0.00 | $64.00 | $63.98 | 1,800 |
| 02:35 PM | $63.98 | Up $0.03 | $63.98 | $63.95 | 2,200 |
| 02:34 PM | $63.95 | Up $0.01 | $63.96 | $63.95 | 2,200 |
| 02:33 PM | $63.94 | Up $0.00 | $63.95 | $63.92 | 5,200 |
| 02:32 PM | $63.94 | Down $ -0.04 | $63.98 | $63.93 | 2,600 |
| 02:31 PM | $63.98 | Up $0.04 | $63.98 | $63.92 | 2,400 |
| 02:30 PM | $63.94 | Up $0.07 | $63.94 | $63.86 | 7,100 |
| 02:29 PM | $63.87 | Down $ -0.12 | $63.99 | $63.83 | 5,600 |
| 02:28 PM | $63.99 | Up $0.07 | $64.00 | $63.98 | 10,800 |
| 02:27 PM | $63.92 | Up $0.06 | $63.92 | $63.87 | 5,300 |
| 02:26 PM | $63.86 | Up $0.01 | $63.86 | $63.86 | 1,400 |
| 02:25 PM | $63.85 | Up $0.02 | $63.85 | $63.84 | 1,700 |
| 02:24 PM | $63.83 | Up $0.01 | $63.84 | $63.83 | 600 |
| 02:23 PM | $63.82 | Down $ -0.02 | $63.82 | $63.80 | 800 |
| 02:21 PM | $63.84 | Up $0.04 | $63.84 | $63.79 | 5,200 |
| 02:21 PM | $63.84 | Up $0.00 | $63.84 | $63.79 | 0 |
| 02:20 PM | $63.80 | Up $0.03 | $63.80 | $63.78 | 1,200 |
| 02:19 PM | $63.77 | Down $ -0.01 | $63.79 | $63.77 | 200 |
| 02:18 PM | $63.78 | Up $0.03 | $63.78 | $63.77 | 900 |
| 02:17 PM | $63.75 | Down $ -0.02 | $63.77 | $63.75 | 900 |
| 02:16 PM | $63.77 | Up $0.05 | $63.77 | $63.71 | 1,400 |
| 02:15 PM | $63.72 | Up $0.03 | $63.72 | $63.69 | 1,100 |
| 02:14 PM | $63.69 | Up $0.00 | $63.74 | $63.69 | 3,000 |
| 02:13 PM | $63.69 | Down $ -0.01 | $63.70 | $63.69 | 300 |
| 02:12 PM | $63.70 | Down $ -0.01 | $63.72 | $63.70 | 400 |
| 02:11 PM | $63.71 | Down $ -0.03 | $63.73 | $63.71 | 1,500 |
| 02:10 PM | $63.74 | Up $0.05 | $63.74 | $63.72 | 2,100 |
| 02:09 PM | $63.70 | Up $0.02 | $63.71 | $63.69 | 1,400 |
| 02:08 PM | $63.68 | Up $0.09 | $63.68 | $63.62 | 3,800 |
| 02:07 PM | $63.59 | Down $ -0.02 | $63.61 | $63.59 | 1,200 |
| 02:06 PM | $63.61 | Down $ -0.04 | $63.64 | $63.61 | 400 |
| 02:05 PM | $63.65 | Up $0.01 | $63.65 | $63.63 | 1,200 |
| 02:04 PM | $63.64 | Up $0.05 | $63.64 | $63.60 | 800 |
| 02:03 PM | $63.59 | Up $0.02 | $63.59 | $63.48 | 4,400 |
| 02:02 PM | $63.57 | Down $ -0.14 | $63.69 | $63.57 | 1,000 |
| 02:01 PM | $63.71 | Down $ -0.11 | $63.80 | $63.71 | 2,100 |
| 02:00 PM | $63.82 | Up $0.07 | $63.82 | $63.75 | 1,500 |
| 01:59 PM | $63.75 | Down $ -0.18 | $63.92 | $63.69 | 6,400 |
| 01:58 PM | $63.93 | Up $0.09 | $63.93 | $63.86 | 1,800 |
| 01:57 PM | $63.84 | Down $ -0.06 | $63.88 | $63.84 | 1,800 |
| 01:56 PM | $63.90 | Down $ -0.02 | $63.96 | $63.89 | 2,900 |
| 01:55 PM | $63.92 | Up $0.02 | $63.96 | $63.90 | 1,000 |
| 01:54 PM | $63.90 | Up $0.04 | $63.90 | $63.87 | 2,600 |
| 01:53 PM | $63.86 | Up $0.11 | $63.86 | $63.78 | 2,200 |
| 01:52 PM | $63.75 | Down $ -0.05 | $63.82 | $63.75 | 1,200 |
| 01:51 PM | $63.80 | Up $0.02 | $63.82 | $63.80 | 1,900 |
| 01:50 PM | $63.78 | Up $0.02 | $63.82 | $63.75 | 5,300 |
| 01:49 PM | $63.76 | Up $0.03 | $63.76 | $63.75 | 300 |
| 01:48 PM | $63.73 | Down $ -0.02 | $63.75 | $63.73 | 400 |
| 01:47 PM | $63.75 | Up $0.00 | $63.77 | $63.72 | 1,500 |
| 01:46 PM | $63.75 | Up $0.03 | $63.80 | $63.72 | 3,600 |
| 01:45 PM | $63.72 | Up $0.14 | $63.72 | $63.57 | 2,300 |
| 01:44 PM | $63.58 | Up $0.05 | $63.58 | $63.51 | 3,100 |
| 01:43 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 100 |
| 01:42 PM | $63.53 | Down $ -0.02 | $63.55 | $63.50 | 5,500 |
| 01:41 PM | $63.55 | Up $0.04 | $63.55 | $63.55 | 200 |
| 01:40 PM | $63.51 | Up $0.06 | $63.55 | $63.47 | 5,500 |
| 01:39 PM | $63.45 | Down $ -0.04 | $63.55 | $63.45 | 6,600 |
| 01:37 PM | $63.49 | Down $ -0.08 | $63.55 | $63.48 | 2,600 |
| 01:37 PM | $63.49 | Up $0.00 | $63.55 | $63.48 | 0 |
| 01:36 PM | $63.57 | Up $0.05 | $63.57 | $63.53 | 2,200 |
| 01:35 PM | $63.53 | Up $0.02 | $63.54 | $63.51 | 1,100 |
| 01:34 PM | $63.51 | Up $0.01 | $63.51 | $63.42 | 6,900 |
| 01:33 PM | $63.50 | Down $ -0.01 | $63.52 | $63.50 | 600 |
| 01:32 PM | $63.51 | Down $ -0.03 | $63.51 | $63.51 | 100 |
| 01:31 PM | $63.54 | Up $0.01 | $63.54 | $63.54 | 100 |
| 01:30 PM | $63.53 | Down $ -0.16 | $63.66 | $63.53 | 2,000 |
| 01:29 PM | $63.69 | Up $0.01 | $63.69 | $63.63 | 2,200 |
| 01:28 PM | $63.68 | Down $ -0.01 | $63.68 | $63.65 | 1,200 |
| 01:27 PM | $63.69 | Up $0.14 | $63.69 | $63.58 | 7,300 |
| 01:25 PM | $63.55 | Down $ -0.01 | $63.58 | $63.55 | 400 |
| 01:25 PM | $63.55 | Up $0.00 | $63.58 | $63.55 | 0 |
| 01:24 PM | $63.56 | Down $ -0.05 | $63.63 | $63.51 | 7,800 |
| 01:23 PM | $63.61 | Up $0.12 | $63.62 | $63.47 | 4,200 |
| 01:22 PM | $63.49 | Up $0.02 | $63.50 | $63.47 | 4,200 |
| 01:21 PM | $63.47 | Down $ -0.05 | $63.51 | $63.39 | 8,700 |
| 01:20 PM | $63.52 | Down $ -0.05 | $63.54 | $63.50 | 4,700 |
| 01:19 PM | $63.57 | Up $0.00 | $63.61 | $63.55 | 2,500 |
| 01:18 PM | $63.56 | Down $ -0.12 | $63.62 | $63.56 | 1,300 |
| 01:17 PM | $63.68 | Down $ -0.02 | $63.72 | $63.68 | 2,100 |
| 01:16 PM | $63.71 | Down $ -0.07 | $63.76 | $63.70 | 2,700 |
| 01:15 PM | $63.77 | Up $0.05 | $63.77 | $63.73 | 1,500 |
| 01:14 PM | $63.72 | Down $ -0.08 | $63.78 | $63.72 | 2,000 |
| 01:13 PM | $63.80 | Up $0.04 | $63.80 | $63.77 | 1,400 |
| 01:12 PM | $63.76 | Down $ -0.05 | $63.78 | $63.73 | 3,800 |
| 01:11 PM | $63.81 | Up $0.11 | $63.81 | $63.67 | 4,500 |
| 01:10 PM | $63.71 | Down $ -0.02 | $63.73 | $63.69 | 1,600 |
| 01:09 PM | $63.73 | Down $ -0.06 | $63.78 | $63.72 | 800 |
| 01:08 PM | $63.79 | Down $ -0.04 | $63.79 | $63.78 | 400 |
| 01:07 PM | $63.83 | Up $0.01 | $63.83 | $63.80 | 1,300 |
| 01:06 PM | $63.82 | Down $ -0.03 | $63.85 | $63.82 | 900 |
| 01:05 PM | $63.85 | Down $ -0.01 | $63.85 | $63.85 | 200 |
| 01:04 PM | $63.86 | Up $0.00 | $63.88 | $63.86 | 600 |
| 01:03 PM | $63.86 | Down $ -0.09 | $63.93 | $63.86 | 2,000 |
| 01:02 PM | $63.95 | Up $0.09 | $64.00 | $63.88 | 18,100 |
| 01:01 PM | $63.85 | Up $0.08 | $63.85 | $63.76 | 1,800 |
| 01:00 PM | $63.77 | Up $0.05 | $63.77 | $63.74 | 1,200 |
| 12:59 PM | $63.72 | Up $0.08 | $63.72 | $63.64 | 4,300 |
| 12:58 PM | $63.64 | Down $ -0.01 | $63.69 | $63.62 | 2,500 |
| 12:57 PM | $63.65 | Down $ -0.07 | $63.72 | $63.64 | 36,600 |
| 12:56 PM | $63.72 | Up $0.08 | $63.75 | $63.65 | 2,800 |
| 12:55 PM | $63.64 | Down $ -0.01 | $63.67 | $63.64 | 600 |
| 12:54 PM | $63.65 | Down $ -0.04 | $63.67 | $63.63 | 1,400 |
| 12:53 PM | $63.69 | Down $ -0.02 | $63.70 | $63.69 | 1,100 |
| 12:52 PM | $63.71 | Up $0.06 | $63.72 | $63.67 | 1,500 |
| 12:51 PM | $63.64 | Down $ -0.01 | $63.64 | $63.62 | 300 |
| 12:50 PM | $63.65 | Up $0.06 | $63.65 | $63.61 | 1,400 |
| 12:49 PM | $63.59 | Up $0.05 | $63.62 | $63.56 | 2,300 |
| 12:48 PM | $63.54 | Up $0.00 | $63.56 | $63.53 | 1,000 |
| 12:47 PM | $63.54 | Down $ -0.09 | $63.60 | $63.47 | 1,800 |
| 12:46 PM | $63.63 | Up $0.01 | $63.63 | $63.63 | 600 |
| 12:45 PM | $63.62 | Down $ -0.05 | $63.62 | $63.50 | 5,300 |
| 12:44 PM | $63.67 | Up $0.04 | $63.67 | $63.67 | 100 |
| 12:43 PM | $63.63 | Down $ -0.05 | $63.70 | $63.59 | 6,300 |
| 12:42 PM | $63.68 | Down $ -0.04 | $63.72 | $63.68 | 6,000 |
| 12:41 PM | $63.72 | Up $0.07 | $63.72 | $63.68 | 2,100 |
| 12:40 PM | $63.65 | Up $0.07 | $63.65 | $63.57 | 4,800 |
| 12:39 PM | $63.58 | Down $ -0.01 | $63.60 | $63.58 | 2,700 |
| 12:38 PM | $63.59 | Down $ -0.09 | $63.66 | $63.59 | 10,600 |
| 12:37 PM | $63.68 | Up $0.02 | $63.68 | $63.62 | 1,800 |
| 12:36 PM | $63.66 | Up $0.01 | $63.68 | $63.60 | 12,400 |
| 12:35 PM | $63.65 | Down $ -0.02 | $63.67 | $63.63 | 7,900 |
| 12:34 PM | $63.67 | Up $0.02 | $63.71 | $63.64 | 6,400 |
| 12:33 PM | $63.64 | Down $ -0.07 | $63.69 | $63.63 | 6,000 |
| 12:32 PM | $63.71 | Down $ -0.03 | $63.75 | $63.62 | 6,300 |
| 12:31 PM | $63.74 | Up $0.01 | $63.74 | $63.74 | 300 |
| 12:30 PM | $63.73 | Up $0.07 | $63.73 | $63.68 | 11,900 |
| 12:29 PM | $63.66 | Down $ -0.06 | $63.72 | $63.66 | 18,600 |
| 12:28 PM | $63.72 | Down $ -0.13 | $63.83 | $63.70 | 13,700 |
| 12:27 PM | $63.84 | Down $ -0.04 | $63.86 | $63.82 | 5,100 |
| 12:26 PM | $63.88 | Up $0.05 | $63.88 | $63.79 | 13,400 |
| 12:25 PM | $63.83 | Down $ -0.05 | $63.87 | $63.80 | 6,900 |
| 12:24 PM | $63.88 | Down $ -0.01 | $63.88 | $63.87 | 1,000 |
| 12:23 PM | $63.89 | Up $0.04 | $63.89 | $63.84 | 10,800 |
| 12:22 PM | $63.86 | Down $ -0.03 | $63.91 | $63.82 | 18,300 |
| 12:21 PM | $63.89 | Down $ -0.03 | $63.92 | $63.85 | 24,600 |
| 12:20 PM | $63.92 | Up $0.06 | $63.92 | $63.85 | 2,600 |
| 12:19 PM | $63.85 | Down $ -0.05 | $63.88 | $63.82 | 1,900 |
| 12:18 PM | $63.90 | Down $ -0.08 | $63.98 | $63.87 | 12,900 |
| 12:17 PM | $63.98 | Up $0.01 | $63.98 | $63.95 | 2,100 |
| 12:16 PM | $63.97 | Up $0.06 | $64.00 | $63.92 | 14,700 |
| 12:15 PM | $63.91 | Up $0.03 | $63.91 | $63.91 | 100 |
| 12:14 PM | $63.88 | Up $0.04 | $63.88 | $63.85 | 700 |
| 12:13 PM | $63.84 | Up $0.02 | $63.86 | $63.82 | 4,400 |
| 12:12 PM | $63.83 | Down $ -0.02 | $63.83 | $63.82 | 800 |
| 12:11 PM | $63.85 | Up $0.02 | $63.85 | $63.82 | 2,900 |
| 12:10 PM | $63.83 | Up $0.05 | $63.84 | $63.78 | 1,200 |
| 12:09 PM | $63.78 | Up $0.01 | $63.80 | $63.78 | 200 |
| 12:08 PM | $63.78 | Up $0.02 | $63.79 | $63.76 | 8,900 |
| 12:07 PM | $63.75 | Up $0.02 | $63.77 | $63.72 | 2,000 |
| 12:06 PM | $63.74 | Down $ -0.04 | $63.74 | $63.72 | 300 |
| 12:05 PM | $63.77 | Up $0.05 | $63.77 | $63.69 | 5,500 |
| 12:04 PM | $63.72 | Down $ -0.04 | $63.74 | $63.72 | 800 |
| 12:03 PM | $63.76 | Down $ -0.07 | $63.83 | $63.74 | 3,000 |
| 12:02 PM | $63.83 | Down $0.00 | $63.83 | $63.83 | 100 |
| 12:01 PM | $63.83 | Up $0.00 | $63.88 | $63.83 | 4,900 |
| 12:00 PM | $63.83 | Down $ -0.08 | $63.93 | $63.83 | 9,700 |
| 11:59 AM | $63.91 | Down $ -0.10 | $64.03 | $63.91 | 4,600 |
| 11:58 AM | $64.01 | Down $ -0.09 | $64.09 | $64.01 | 1,600 |
| 11:57 AM | $64.10 | Down $ -0.01 | $64.12 | $64.10 | 1,000 |
| 11:55 AM | $64.11 | Down $ -0.07 | $64.16 | $64.08 | 2,500 |
| 11:55 AM | $64.11 | Up $0.00 | $64.16 | $64.08 | 0 |
| 11:54 AM | $64.18 | Down $ -0.01 | $64.18 | $64.15 | 700 |
| 11:53 AM | $64.18 | Up $0.05 | $64.18 | $64.17 | 300 |
| 11:52 AM | $64.13 | Down $ -0.16 | $64.28 | $64.13 | 9,500 |
| 11:51 AM | $64.29 | Down $ -0.01 | $64.29 | $64.25 | 2,200 |
| 11:50 AM | $64.30 | Up $0.02 | $64.30 | $64.25 | 1,000 |
| 11:49 AM | $64.28 | Up $0.00 | $64.28 | $64.26 | 500 |
| 11:48 AM | $64.28 | Down $ -0.03 | $64.30 | $64.28 | 900 |
| 11:47 AM | $64.31 | Down $ -0.02 | $64.34 | $64.31 | 2,300 |
| 11:46 AM | $64.33 | Up $0.06 | $64.33 | $64.29 | 900 |
| 11:45 AM | $64.27 | Up $0.00 | $64.27 | $64.23 | 3,300 |
| 11:44 AM | $64.27 | Up $0.01 | $64.27 | $64.27 | 200 |
| 11:43 AM | $64.26 | Down $ -0.03 | $64.28 | $64.26 | 200 |
| 11:42 AM | $64.29 | Up $0.04 | $64.29 | $64.26 | 700 |
| 11:41 AM | $64.25 | Up $0.04 | $64.25 | $64.21 | 600 |
| 11:40 AM | $64.21 | Up $0.07 | $64.21 | $64.15 | 2,100 |
| 11:39 AM | $64.14 | Down $ -0.05 | $64.18 | $64.12 | 1,300 |
| 11:37 AM | $64.18 | Down $ -0.03 | $64.21 | $64.18 | 1,600 |
| 11:37 AM | $64.18 | Up $0.00 | $64.21 | $64.18 | 0 |
| 11:36 AM | $64.21 | Down $ -0.05 | $64.25 | $64.21 | 4,300 |
| 11:35 AM | $64.26 | Up $0.03 | $64.29 | $64.25 | 800 |
| 11:34 AM | $64.23 | Down $ -0.08 | $64.27 | $64.23 | 700 |
| 11:33 AM | $64.31 | Down $ -0.12 | $64.45 | $64.31 | 5,900 |
| 11:32 AM | $64.43 | Up $0.07 | $64.46 | $64.35 | 15,800 |
| 11:31 AM | $64.36 | Up $0.00 | $64.36 | $64.36 | 100 |
| 11:30 AM | $64.36 | Up $0.05 | $64.36 | $64.30 | 1,400 |
| 11:29 AM | $64.31 | Up $0.05 | $64.31 | $64.28 | 2,300 |
| 11:28 AM | $64.26 | Down $ -0.02 | $64.26 | $64.26 | 100 |
| 11:27 AM | $64.28 | Up $0.03 | $64.28 | $64.25 | 400 |
| 11:26 AM | $64.25 | Up $0.08 | $64.25 | $64.20 | 2,100 |
| 11:25 AM | $64.17 | Up $0.03 | $64.17 | $64.14 | 3,800 |
| 11:24 AM | $64.15 | Down $ -0.02 | $64.15 | $64.15 | 100 |
| 11:23 AM | $64.16 | Down $ -0.05 | $64.20 | $64.16 | 2,200 |
| 11:22 AM | $64.21 | Down $ -0.02 | $64.21 | $64.19 | 1,400 |
| 11:21 AM | $64.23 | Up $0.00 | $64.23 | $64.21 | 700 |
| 11:20 AM | $64.23 | Up $0.03 | $64.23 | $64.19 | 4,700 |
| 11:19 AM | $64.20 | Down $ -0.06 | $64.25 | $64.20 | 1,400 |
| 11:18 AM | $64.26 | Down $ -0.03 | $64.28 | $64.24 | 1,500 |
| 11:17 AM | $64.29 | Up $0.04 | $64.29 | $64.24 | 29,200 |
| 11:16 AM | $64.25 | Up $0.12 | $64.25 | $64.16 | 2,200 |
| 11:15 AM | $64.13 | Down $ -0.12 | $64.26 | $64.13 | 1,400 |
| 11:14 AM | $64.25 | Up $0.04 | $64.27 | $64.20 | 5,600 |
| 11:13 AM | $64.21 | Up $0.05 | $64.21 | $64.16 | 1,500 |
| 11:12 AM | $64.16 | Down $ -0.03 | $64.16 | $64.16 | 100 |
| 11:10 AM | $64.19 | Up $0.03 | $64.19 | $64.16 | 10,900 |
| 11:10 AM | $64.19 | Up $0.00 | $64.19 | $64.16 | 0 |
| 11:09 AM | $64.16 | Up $0.07 | $64.16 | $64.09 | 1,900 |
| 11:08 AM | $64.09 | Down $ -0.08 | $64.17 | $64.09 | 3,100 |
| 11:07 AM | $64.17 | Up $0.01 | $64.17 | $64.17 | 100 |
| 11:06 AM | $64.16 | Up $0.02 | $64.16 | $64.14 | 1,200 |
| 11:05 AM | $64.14 | Up $0.00 | $64.15 | $64.12 | 4,600 |
| 11:04 AM | $64.14 | Up $0.02 | $64.14 | $64.11 | 9,400 |
| 11:03 AM | $64.12 | Down $ -0.03 | $64.17 | $64.12 | 300 |
| 11:02 AM | $64.15 | Down $ -0.09 | $64.24 | $64.15 | 1,500 |
| 11:01 AM | $64.24 | Down $ -0.06 | $64.28 | $64.21 | 800 |
| 11:00 AM | $64.30 | Down $ -0.01 | $64.30 | $64.28 | 700 |
| 10:59 AM | $64.31 | Down $ -0.02 | $64.31 | $64.31 | 100 |
| 10:58 AM | $64.33 | Up $0.02 | $64.33 | $64.33 | 100 |
| 10:57 AM | $64.31 | Down $ -0.10 | $64.35 | $64.31 | 600 |
| 10:56 AM | $64.41 | Up $0.00 | $64.42 | $64.35 | 4,800 |
| 10:55 AM | $64.41 | Up $0.12 | $64.41 | $64.30 | 20,700 |
| 10:54 AM | $64.29 | Up $0.09 | $64.29 | $64.20 | 1,400 |
| 10:53 AM | $64.20 | Down $ -0.08 | $64.23 | $64.19 | 4,500 |
| 10:52 AM | $64.28 | Up $0.01 | $64.28 | $64.25 | 3,400 |
| 10:51 AM | $64.27 | Down $ -0.03 | $64.31 | $64.27 | 9,000 |
| 10:50 AM | $64.30 | Down $ -0.03 | $64.34 | $64.28 | 2,200 |
| 10:49 AM | $64.33 | Down $ -0.03 | $64.33 | $64.33 | 100 |
| 10:48 AM | $64.36 | Up $0.01 | $64.37 | $64.36 | 700 |
| 10:47 AM | $64.35 | Up $0.05 | $64.35 | $64.30 | 4,300 |
| 10:46 AM | $64.30 | Up $0.03 | $64.30 | $64.23 | 4,200 |
| 10:45 AM | $64.27 | Down $ -0.05 | $64.30 | $64.27 | 400 |
| 10:44 AM | $64.32 | Up $0.04 | $64.32 | $64.29 | 1,000 |
| 10:43 AM | $64.28 | Up $0.09 | $64.28 | $64.17 | 22,400 |
| 10:42 AM | $64.19 | Up $0.05 | $64.20 | $64.13 | 4,800 |
| 10:41 AM | $64.14 | Up $0.03 | $64.14 | $64.12 | 800 |
| 10:40 AM | $64.11 | Down $ -0.03 | $64.15 | $64.11 | 9,300 |
| 10:39 AM | $64.15 | Up $0.11 | $64.16 | $64.07 | 10,300 |
| 10:38 AM | $64.03 | Up $0.08 | $64.03 | $63.96 | 15,800 |
| 10:37 AM | $63.95 | Down $ -0.02 | $63.95 | $63.94 | 500 |
| 10:36 AM | $63.97 | Down $ -0.03 | $63.99 | $63.97 | 10,400 |
| 10:35 AM | $64.00 | Up $0.12 | $64.00 | $63.90 | 2,700 |
| 10:34 AM | $63.88 | Up $0.07 | $63.88 | $63.83 | 1,100 |
| 10:33 AM | $63.81 | Up $0.06 | $63.84 | $63.76 | 3,900 |
| 10:32 AM | $63.75 | Up $0.00 | $63.75 | $63.75 | 2,800 |
| 10:31 AM | $63.75 | Up $0.03 | $63.76 | $63.75 | 3,200 |
| 10:30 AM | $63.72 | Down $ -0.27 | $64.00 | $63.68 | 57,200 |
| 10:29 AM | $64.00 | Down $ -0.02 | $64.02 | $64.00 | 32,900 |
| 10:28 AM | $64.01 | Down $ -0.02 | $64.03 | $64.00 | 18,300 |
| 10:27 AM | $64.03 | Up $0.02 | $64.03 | $64.01 | 3,100 |
| 10:26 AM | $64.02 | Down $ -0.03 | $64.03 | $64.02 | 17,600 |
| 10:25 AM | $64.05 | Up $0.00 | $64.05 | $64.01 | 2,900 |
| 10:24 AM | $64.05 | Up $0.02 | $64.05 | $64.04 | 400 |
| 10:23 AM | $64.04 | Up $0.02 | $64.04 | $64.03 | 300 |
| 10:22 AM | $64.02 | Down $ -0.04 | $64.05 | $64.00 | 9,900 |
| 10:21 AM | $64.06 | Up $0.00 | $64.06 | $64.01 | 11,000 |
| 10:20 AM | $64.06 | Down $ -0.03 | $64.11 | $64.05 | 8,600 |
| 10:19 AM | $64.09 | Down $ -0.01 | $64.11 | $64.09 | 5,300 |
| 10:18 AM | $64.10 | Down $ -0.01 | $64.11 | $64.07 | 6,100 |
| 10:17 AM | $64.11 | Down $ -0.02 | $64.12 | $64.11 | 14,500 |
| 10:16 AM | $64.13 | Down $ -0.02 | $64.15 | $64.10 | 11,300 |
| 10:15 AM | $64.15 | Down $ -0.02 | $64.17 | $64.13 | 4,500 |
| 10:14 AM | $64.17 | Up $0.02 | $64.17 | $64.13 | 14,000 |
| 10:13 AM | $64.15 | Up $0.00 | $64.16 | $64.13 | 4,800 |
| 10:12 AM | $64.15 | Down $ -0.04 | $64.16 | $64.13 | 24,500 |
| 10:10 AM | $64.19 | Up $0.02 | $64.23 | $64.17 | 7,800 |
| 10:10 AM | $64.19 | Up $0.00 | $64.23 | $64.17 | 0 |
| 10:09 AM | $64.17 | Up $0.06 | $64.17 | $64.10 | 7,000 |
| 10:08 AM | $64.11 | Up $0.07 | $64.11 | $63.99 | 24,200 |
| 10:07 AM | $64.04 | Up $0.01 | $64.08 | $64.04 | 5,100 |
| 10:05 AM | $64.03 | Down $ -0.05 | $64.06 | $64.03 | 200 |
| 10:05 AM | $64.03 | Up $0.00 | $64.06 | $64.03 | 0 |
| 10:04 AM | $64.08 | Up $0.05 | $64.08 | $64.03 | 300 |
| 10:02 AM | $64.03 | Down $ -0.08 | $64.08 | $64.03 | 3,300 |
| 10:02 AM | $64.03 | Up $0.00 | $64.08 | $64.03 | 0 |
| 10:01 AM | $64.11 | Up $0.06 | $64.11 | $64.11 | 200 |
| 10:00 AM | $64.05 | Up $0.07 | $64.06 | $64.05 | 200 |
| 09:59 AM | $63.98 | Down $ -0.09 | $64.06 | $63.98 | 500 |
| 09:58 AM | $64.07 | Up $0.00 | $64.11 | $64.07 | 1,700 |
| 09:57 AM | $64.07 | Up $0.02 | $64.07 | $64.07 | 300 |
| 09:56 AM | $64.05 | Up $0.09 | $64.05 | $63.99 | 1,100 |
| 09:55 AM | $63.96 | Up $0.06 | $64.00 | $63.89 | 2,800 |
| 09:50 AM | $63.90 | Down $ -0.05 | $63.90 | $63.90 | 200 |
| 09:50 AM | $63.90 | Up $0.00 | $63.90 | $63.90 | 0 |
| 09:50 AM | $63.90 | Up $0.00 | $63.90 | $63.90 | 0 |
| 09:50 AM | $63.90 | Up $0.00 | $63.90 | $63.90 | 0 |
| 09:50 AM | $63.90 | Up $0.00 | $63.90 | $63.90 | 0 |
| 09:49 AM | $63.95 | Down $ -0.07 | $63.99 | $63.95 | 400 |
| 09:48 AM | $64.02 | Down $ -0.01 | $64.03 | $64.02 | 800 |
| 09:47 AM | $64.03 | Down $ -0.05 | $64.03 | $64.03 | 300 |
| 09:46 AM | $64.08 | Up $0.03 | $64.08 | $64.01 | 400 |
| 09:45 AM | $64.05 | Down $ -0.05 | $64.11 | $64.00 | 6,500 |
| 09:44 AM | $64.10 | Up $0.10 | $64.10 | $64.00 | 10,800 |
| 09:43 AM | $64.00 | Up $0.21 | $64.00 | $63.95 | 20,600 |
| 09:39 AM | $63.79 | Down $ -0.15 | $63.86 | $63.79 | 300 |
| 09:39 AM | $63.79 | Up $0.00 | $63.86 | $63.79 | 0 |
| 09:39 AM | $63.79 | Up $0.00 | $63.86 | $63.79 | 0 |
| 09:39 AM | $63.79 | Up $0.00 | $63.86 | $63.79 | 0 |
| 09:37 AM | $63.94 | Down $ -0.06 | $63.99 | $63.94 | 900 |
| 09:37 AM | $63.94 | Up $0.00 | $63.99 | $63.94 | 0 |
| 09:36 AM | $64.00 | Up $0.01 | $64.09 | $64.00 | 1,100 |
| 09:35 AM | $63.99 | Down $ -0.05 | $63.99 | $63.99 | 100 |
| 09:34 AM | $64.04 | Down $ -0.01 | $64.18 | $64.02 | 10,000 |
| 09:33 AM | $64.05 | Down $ -0.09 | $64.14 | $64.05 | 1,600 |
| 09:32 AM | $64.14 | Up $0.20 | $64.14 | $63.96 | 1,300 |
| 09:31 AM | $63.94 | Down $ -0.16 | $64.13 | $63.85 | 12,300 |
| 09:30 AM | $64.10 | Up $0.31 | $64.15 | $63.62 | 32,500 |
| Previous close | $63.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/01/2026 | $64.44 | $63.91 | $64.47 | $63.39 | 1,860,200 |
| 29/01/2026 | $63.79 | $63.81 | $64.05 | $63.38 | 1,001,300 |
| 28/01/2026 | $63.67 | $63.39 | $63.85 | $63.10 | 875,700 |
| 27/01/2026 | $62.92 | $62.15 | $62.97 | $62.15 | 2,713,400 |
| 26/01/2026 | $62.48 | $62.33 | $62.74 | $62.22 | 655,600 |
| 23/01/2026 | $62.51 | $62.49 | $62.57 | $62.08 | 1,200,300 |
| 22/01/2026 | $61.55 | $61.82 | $61.94 | $61.33 | 947,000 |
| 21/01/2026 | $61.83 | $61.60 | $62.18 | $61.56 | 1,226,300 |
| 20/01/2026 | $60.05 | $60.01 | $60.25 | $59.55 | 1,154,500 |
| 19/01/2026 | $59.62 | $59.52 | $59.83 | $59.46 | 576,800 |
| 16/01/2026 | $59.04 | $58.87 | $59.10 | $58.60 | 1,090,300 |
| 15/01/2026 | $59.10 | $58.59 | $59.20 | $58.42 | 1,910,300 |
| 14/01/2026 | $58.41 | $59.18 | $59.42 | $58.20 | 2,252,700 |
| 13/01/2026 | $59.14 | $59.22 | $59.80 | $59.07 | 2,402,300 |
| 12/01/2026 | $59.55 | $59.54 | $59.80 | $59.27 | 3,225,900 |
| 09/01/2026 | $59.53 | $58.91 | $59.85 | $58.75 | 1,672,300 |
| 08/01/2026 | $58.54 | $58.66 | $58.73 | $58.28 | 1,341,300 |
| 07/01/2026 | $58.85 | $58.96 | $59.47 | $58.75 | 1,218,700 |
| 06/01/2026 | $59.15 | $59.45 | $59.48 | $58.85 | 1,901,800 |
| 05/01/2026 | $60.08 | $60.02 | $60.31 | $59.78 | 1,693,900 |
| 02/01/2026 | $61.39 | $60.73 | $61.50 | $60.57 | 850,700 |
| 31/12/2025 | $61.57 | $61.63 | $61.89 | $61.57 | 693,600 |
| 30/12/2025 | $61.93 | $62.10 | $62.25 | $61.93 | 634,700 |
| 29/12/2025 | $61.53 | $61.64 | $61.96 | $61.48 | 797,400 |
| 24/12/2025 | $60.83 | $61.06 | $61.15 | $60.83 | 204,100 |
| 23/12/2025 | $61.64 | $60.58 | $61.67 | $60.51 | 1,633,400 |
| 22/12/2025 | $60.51 | $60.43 | $60.78 | $60.01 | 1,935,400 |
| 19/12/2025 | $59.80 | $60.42 | $60.45 | $59.76 | 1,974,000 |
| 18/12/2025 | $59.69 | $60.74 | $60.74 | $59.66 | 903,300 |
| 17/12/2025 | $60.47 | $60.41 | $60.70 | $60.20 | 3,177,800 |
Graphs are not available, please refer to the detailed table