Find a quote
TOURMALINE OIL CORP
59.80 Up 0.00 (0.00 %)
Delayed : 2025/12/19 17:40:00
- Previous close $59.80
- Opening $59.93
- Today High $60.55
- Today Low $59.75
- Price Bid $59.75
- Price Ask $59.75
- 52 Weeks High $70.83
- 52 Weeks Low $55.40
- Size Bid 11
- Size Ask 10
- Volume 3,882,282
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.80 | Down $ -0.01 | $59.80 | $59.80 | 1,376,300 |
| 03:59 PM | $59.81 | Up $0.00 | $59.87 | $59.81 | 22,000 |
| 03:58 PM | $59.81 | Up $0.03 | $59.83 | $59.80 | 16,200 |
| 03:57 PM | $59.78 | Down $ -0.09 | $59.87 | $59.78 | 38,000 |
| 03:56 PM | $59.87 | Up $0.10 | $59.88 | $59.78 | 18,900 |
| 03:55 PM | $59.77 | Down $ -0.12 | $59.90 | $59.76 | 31,500 |
| 03:54 PM | $59.89 | Up $0.02 | $59.91 | $59.86 | 10,500 |
| 03:53 PM | $59.87 | Up $0.00 | $59.89 | $59.87 | 10,400 |
| 03:52 PM | $59.87 | Up $0.00 | $59.90 | $59.85 | 15,700 |
| 03:51 PM | $59.87 | Down $0.00 | $59.88 | $59.85 | 6,600 |
| 03:50 PM | $59.87 | Down $ -0.11 | $59.98 | $59.81 | 34,000 |
| 03:49 PM | $59.98 | Up $0.03 | $59.98 | $59.95 | 9,600 |
| 03:48 PM | $59.95 | Down $ -0.02 | $59.96 | $59.95 | 5,700 |
| 03:47 PM | $59.97 | Up $0.04 | $59.98 | $59.93 | 16,300 |
| 03:46 PM | $59.93 | Up $0.01 | $59.94 | $59.91 | 2,600 |
| 03:45 PM | $59.92 | Down $ -0.02 | $59.94 | $59.92 | 1,500 |
| 03:44 PM | $59.94 | Up $0.01 | $59.94 | $59.92 | 5,500 |
| 03:43 PM | $59.93 | Down $ -0.04 | $59.96 | $59.93 | 5,500 |
| 03:42 PM | $59.97 | Up $0.00 | $59.97 | $59.95 | 3,900 |
| 03:41 PM | $59.97 | Up $0.01 | $59.99 | $59.95 | 3,400 |
| 03:40 PM | $59.96 | Up $0.04 | $59.96 | $59.91 | 11,700 |
| 03:39 PM | $59.92 | Down $ -0.06 | $59.98 | $59.92 | 5,800 |
| 03:38 PM | $59.98 | Up $0.00 | $59.98 | $59.95 | 4,400 |
| 03:37 PM | $59.98 | Down $ -0.03 | $60.01 | $59.98 | 1,700 |
| 03:36 PM | $60.01 | Down $ -0.02 | $60.04 | $60.00 | 11,200 |
| 03:35 PM | $60.04 | Down $ -0.02 | $60.04 | $60.04 | 1,000 |
| 03:34 PM | $60.05 | Down $ -0.02 | $60.06 | $60.03 | 8,100 |
| 03:32 PM | $60.07 | Up $0.01 | $60.09 | $60.06 | 4,400 |
| 03:32 PM | $60.07 | Up $0.00 | $60.09 | $60.06 | 0 |
| 03:31 PM | $60.06 | Down $ -0.02 | $60.11 | $60.06 | 6,400 |
| 03:30 PM | $60.08 | Down $ -0.01 | $60.08 | $60.08 | 300 |
| 03:29 PM | $60.09 | Up $0.00 | $60.11 | $60.09 | 2,500 |
| 03:28 PM | $60.09 | Down $ -0.03 | $60.15 | $60.09 | 5,800 |
| 03:27 PM | $60.12 | Down $ -0.06 | $60.19 | $60.12 | 3,000 |
| 03:26 PM | $60.18 | Up $0.01 | $60.18 | $60.18 | 1,300 |
| 03:25 PM | $60.17 | Up $0.05 | $60.21 | $60.14 | 3,700 |
| 03:24 PM | $60.12 | Down $ -0.02 | $60.14 | $60.12 | 1,000 |
| 03:23 PM | $60.14 | Up $0.08 | $60.14 | $60.08 | 4,600 |
| 03:22 PM | $60.06 | Down $ -0.04 | $60.09 | $60.05 | 3,800 |
| 03:21 PM | $60.10 | Up $0.02 | $60.12 | $60.09 | 3,400 |
| 03:20 PM | $60.09 | Up $0.02 | $60.09 | $60.09 | 1,700 |
| 03:19 PM | $60.06 | Down $ -0.01 | $60.06 | $60.06 | 100 |
| 03:18 PM | $60.07 | Down $ -0.01 | $60.07 | $60.07 | 100 |
| 03:17 PM | $60.08 | Down $0.00 | $60.09 | $60.06 | 600 |
| 03:16 PM | $60.08 | Up $0.01 | $60.08 | $60.07 | 2,800 |
| 03:15 PM | $60.07 | Up $0.00 | $60.09 | $60.07 | 300 |
| 03:13 PM | $60.07 | Down $ -0.01 | $60.08 | $60.07 | 200 |
| 03:13 PM | $60.07 | Up $0.00 | $60.08 | $60.07 | 0 |
| 03:12 PM | $60.08 | Up $0.00 | $60.10 | $60.06 | 4,700 |
| 03:11 PM | $60.08 | Down $ -0.02 | $60.09 | $60.08 | 300 |
| 03:10 PM | $60.10 | Down $ -0.05 | $60.14 | $60.08 | 3,800 |
| 03:09 PM | $60.15 | Up $0.02 | $60.16 | $60.15 | 2,100 |
| 03:07 PM | $60.13 | Down $ -0.02 | $60.16 | $60.13 | 1,200 |
| 03:07 PM | $60.13 | Up $0.00 | $60.16 | $60.13 | 0 |
| 03:06 PM | $60.15 | Down $ -0.07 | $60.18 | $60.15 | 2,100 |
| 03:05 PM | $60.22 | Up $0.03 | $60.22 | $60.19 | 2,900 |
| 03:03 PM | $60.19 | Up $0.00 | $60.19 | $60.19 | 200 |
| 03:03 PM | $60.19 | Up $0.00 | $60.19 | $60.19 | 0 |
| 03:02 PM | $60.19 | Up $0.02 | $60.19 | $60.17 | 600 |
| 03:01 PM | $60.17 | Down $ -0.05 | $60.22 | $60.17 | 1,700 |
| 03:00 PM | $60.22 | Up $0.01 | $60.22 | $60.20 | 1,900 |
| 02:59 PM | $60.21 | Down $ -0.01 | $60.22 | $60.21 | 1,400 |
| 02:58 PM | $60.22 | Up $0.09 | $60.22 | $60.11 | 9,600 |
| 02:57 PM | $60.13 | Down $ -0.01 | $60.15 | $60.13 | 200 |
| 02:56 PM | $60.14 | Down $ -0.02 | $60.16 | $60.13 | 1,700 |
| 02:55 PM | $60.16 | Up $0.01 | $60.16 | $60.15 | 300 |
| 02:54 PM | $60.15 | Up $0.02 | $60.15 | $60.13 | 600 |
| 02:53 PM | $60.13 | Down $ -0.03 | $60.15 | $60.13 | 200 |
| 02:52 PM | $60.16 | Up $0.01 | $60.16 | $60.16 | 2,000 |
| 02:51 PM | $60.15 | Up $0.00 | $60.15 | $60.14 | 300 |
| 02:50 PM | $60.15 | Down $ -0.01 | $60.15 | $60.13 | 900 |
| 02:49 PM | $60.16 | Up $0.00 | $60.16 | $60.15 | 200 |
| 02:46 PM | $60.16 | Up $0.01 | $60.16 | $60.16 | 1,200 |
| 02:46 PM | $60.16 | Up $0.00 | $60.16 | $60.16 | 0 |
| 02:46 PM | $60.16 | Up $0.00 | $60.16 | $60.16 | 0 |
| 02:45 PM | $60.15 | Up $0.02 | $60.15 | $60.14 | 1,200 |
| 02:44 PM | $60.13 | Up $0.01 | $60.14 | $60.13 | 400 |
| 02:43 PM | $60.12 | Up $0.03 | $60.12 | $60.10 | 1,100 |
| 02:42 PM | $60.09 | Up $0.04 | $60.09 | $60.07 | 3,900 |
| 02:41 PM | $60.06 | Up $0.01 | $60.06 | $60.06 | 100 |
| 02:40 PM | $60.05 | Up $0.01 | $60.07 | $60.04 | 1,600 |
| 02:39 PM | $60.04 | Down $ -0.04 | $60.06 | $60.04 | 600 |
| 02:38 PM | $60.08 | Down $ -0.02 | $60.08 | $60.08 | 200 |
| 02:37 PM | $60.10 | Up $0.00 | $60.12 | $60.10 | 200 |
| 02:36 PM | $60.10 | Up $0.00 | $60.10 | $60.09 | 700 |
| 02:35 PM | $60.10 | Down $ -0.02 | $60.13 | $60.10 | 800 |
| 02:34 PM | $60.12 | Up $0.02 | $60.12 | $60.12 | 200 |
| 02:33 PM | $60.10 | Down $ -0.04 | $60.14 | $60.10 | 700 |
| 02:32 PM | $60.14 | Up $0.06 | $60.14 | $60.11 | 3,700 |
| 02:31 PM | $60.08 | Down $ -0.04 | $60.10 | $60.08 | 1,100 |
| 02:30 PM | $60.12 | Up $0.02 | $60.12 | $60.11 | 400 |
| 02:29 PM | $60.10 | Up $0.00 | $60.10 | $60.10 | 300 |
| 02:28 PM | $60.10 | Up $0.01 | $60.10 | $60.10 | 100 |
| 02:27 PM | $60.09 | Up $0.01 | $60.09 | $60.05 | 2,100 |
| 02:26 PM | $60.08 | Up $0.08 | $60.08 | $60.01 | 7,400 |
| 02:25 PM | $60.00 | Up $0.00 | $60.00 | $59.99 | 1,600 |
| 02:24 PM | $60.00 | Up $0.00 | $60.01 | $59.99 | 2,100 |
| 02:23 PM | $60.00 | Down $ -0.03 | $60.03 | $59.99 | 9,600 |
| 02:22 PM | $60.03 | Up $0.03 | $60.03 | $60.02 | 1,100 |
| 02:21 PM | $60.00 | Down $ -0.02 | $60.00 | $60.00 | 200 |
| 02:19 PM | $60.02 | Up $0.01 | $60.02 | $60.01 | 3,200 |
| 02:19 PM | $60.02 | Up $0.00 | $60.02 | $60.01 | 0 |
| 02:18 PM | $60.01 | Down $ -0.08 | $60.10 | $60.00 | 21,600 |
| 02:17 PM | $60.09 | Down $ -0.01 | $60.12 | $60.09 | 3,400 |
| 02:16 PM | $60.10 | Up $0.01 | $60.10 | $60.08 | 200 |
| 02:15 PM | $60.09 | Up $0.01 | $60.10 | $60.09 | 500 |
| 02:14 PM | $60.08 | Down $ -0.06 | $60.14 | $60.08 | 2,300 |
| 02:13 PM | $60.14 | Up $0.00 | $60.14 | $60.12 | 800 |
| 02:12 PM | $60.14 | Down $ -0.01 | $60.14 | $60.14 | 600 |
| 02:11 PM | $60.15 | Up $0.02 | $60.15 | $60.14 | 800 |
| 02:10 PM | $60.13 | Up $0.04 | $60.13 | $60.11 | 2,100 |
| 02:09 PM | $60.09 | Up $0.00 | $60.10 | $60.09 | 200 |
| 02:08 PM | $60.09 | Down $ -0.07 | $60.16 | $60.09 | 3,100 |
| 02:07 PM | $60.16 | Down $ -0.01 | $60.17 | $60.14 | 500 |
| 02:06 PM | $60.17 | Up $0.01 | $60.17 | $60.16 | 700 |
| 02:05 PM | $60.16 | Up $0.03 | $60.16 | $60.16 | 800 |
| 02:04 PM | $60.13 | Up $0.01 | $60.15 | $60.13 | 2,500 |
| 02:03 PM | $60.12 | Down $ -0.02 | $60.16 | $60.12 | 300 |
| 02:02 PM | $60.14 | Up $0.00 | $60.16 | $60.14 | 700 |
| 02:00 PM | $60.14 | Down $ -0.02 | $60.14 | $60.14 | 200 |
| 02:00 PM | $60.14 | Up $0.00 | $60.14 | $60.14 | 0 |
| 01:59 PM | $60.16 | Down $ -0.03 | $60.17 | $60.15 | 1,600 |
| 01:58 PM | $60.19 | Up $0.00 | $60.19 | $60.19 | 100 |
| 01:57 PM | $60.19 | Down $ -0.04 | $60.24 | $60.19 | 3,900 |
| 01:56 PM | $60.23 | Up $0.02 | $60.23 | $60.21 | 600 |
| 01:55 PM | $60.21 | Up $0.01 | $60.22 | $60.19 | 400 |
| 01:54 PM | $60.21 | Up $0.03 | $60.21 | $60.19 | 1,800 |
| 01:53 PM | $60.17 | Down $ -0.04 | $60.20 | $60.17 | 2,000 |
| 01:52 PM | $60.21 | Down $ -0.03 | $60.21 | $60.21 | 100 |
| 01:51 PM | $60.24 | Up $0.01 | $60.24 | $60.20 | 600 |
| 01:50 PM | $60.23 | Up $0.01 | $60.23 | $60.23 | 400 |
| 01:49 PM | $60.22 | Down $ -0.02 | $60.23 | $60.22 | 500 |
| 01:48 PM | $60.24 | Up $0.01 | $60.25 | $60.24 | 1,100 |
| 01:47 PM | $60.23 | Up $0.01 | $60.25 | $60.22 | 2,300 |
| 01:46 PM | $60.22 | Up $0.00 | $60.23 | $60.22 | 1,200 |
| 01:45 PM | $60.22 | Down $ -0.04 | $60.25 | $60.22 | 3,900 |
| 01:44 PM | $60.26 | Down $ -0.03 | $60.29 | $60.26 | 4,500 |
| 01:43 PM | $60.29 | Down $ -0.01 | $60.31 | $60.29 | 1,600 |
| 01:42 PM | $60.30 | Down $ -0.02 | $60.30 | $60.29 | 1,000 |
| 01:41 PM | $60.32 | Up $0.00 | $60.32 | $60.32 | 400 |
| 01:40 PM | $60.32 | Up $0.00 | $60.32 | $60.32 | 500 |
| 01:39 PM | $60.32 | Up $0.00 | $60.32 | $60.32 | 200 |
| 01:38 PM | $60.32 | Up $0.01 | $60.32 | $60.30 | 300 |
| 01:36 PM | $60.31 | Up $0.00 | $60.31 | $60.31 | 300 |
| 01:36 PM | $60.31 | Up $0.00 | $60.31 | $60.31 | 0 |
| 01:35 PM | $60.31 | Up $0.00 | $60.31 | $60.31 | 500 |
| 01:34 PM | $60.31 | Up $0.01 | $60.31 | $60.29 | 400 |
| 01:33 PM | $60.30 | Up $0.00 | $60.31 | $60.29 | 2,000 |
| 01:32 PM | $60.30 | Up $0.02 | $60.30 | $60.30 | 100 |
| 01:31 PM | $60.28 | Down $ -0.03 | $60.30 | $60.28 | 700 |
| 01:30 PM | $60.31 | Down $ -0.02 | $60.34 | $60.31 | 900 |
| 01:29 PM | $60.33 | Down $ -0.03 | $60.34 | $60.32 | 2,100 |
| 01:28 PM | $60.36 | Up $0.00 | $60.36 | $60.36 | 300 |
| 01:27 PM | $60.36 | Down $ -0.03 | $60.39 | $60.36 | 900 |
| 01:26 PM | $60.39 | Up $0.01 | $60.39 | $60.38 | 800 |
| 01:25 PM | $60.38 | Down $ -0.01 | $60.38 | $60.35 | 2,000 |
| 01:24 PM | $60.39 | Up $0.02 | $60.39 | $60.39 | 100 |
| 01:23 PM | $60.38 | Down $ -0.01 | $60.38 | $60.37 | 500 |
| 01:21 PM | $60.38 | Up $0.00 | $60.38 | $60.38 | 300 |
| 01:21 PM | $60.38 | Up $0.00 | $60.38 | $60.38 | 0 |
| 01:19 PM | $60.38 | Up $0.02 | $60.38 | $60.35 | 1,100 |
| 01:19 PM | $60.38 | Up $0.00 | $60.38 | $60.35 | 0 |
| 01:18 PM | $60.36 | Up $0.01 | $60.36 | $60.36 | 900 |
| 01:17 PM | $60.35 | Down $ -0.01 | $60.36 | $60.34 | 2,300 |
| 01:16 PM | $60.36 | Up $0.00 | $60.37 | $60.34 | 1,000 |
| 01:15 PM | $60.36 | Up $0.00 | $60.36 | $60.36 | 400 |
| 01:13 PM | $60.36 | Up $0.00 | $60.38 | $60.36 | 200 |
| 01:13 PM | $60.36 | Up $0.00 | $60.38 | $60.36 | 0 |
| 01:11 PM | $60.36 | Up $0.01 | $60.36 | $60.36 | 100 |
| 01:11 PM | $60.36 | Up $0.00 | $60.36 | $60.36 | 0 |
| 01:10 PM | $60.35 | Down $ -0.03 | $60.38 | $60.35 | 600 |
| 01:09 PM | $60.38 | Down $ -0.01 | $60.39 | $60.37 | 1,000 |
| 01:08 PM | $60.39 | Up $0.00 | $60.39 | $60.39 | 1,000 |
| 01:07 PM | $60.39 | Up $0.02 | $60.39 | $60.37 | 400 |
| 01:06 PM | $60.37 | Down $ -0.02 | $60.39 | $60.37 | 1,200 |
| 01:05 PM | $60.39 | Up $0.01 | $60.39 | $60.39 | 100 |
| 01:04 PM | $60.38 | Up $0.00 | $60.42 | $60.38 | 3,800 |
| 01:03 PM | $60.38 | Up $0.01 | $60.38 | $60.37 | 4,600 |
| 01:02 PM | $60.37 | Up $0.00 | $60.37 | $60.35 | 1,000 |
| 01:01 PM | $60.37 | Up $0.00 | $60.37 | $60.36 | 900 |
| 12:59 PM | $60.37 | Up $0.00 | $60.37 | $60.36 | 600 |
| 12:59 PM | $60.37 | Up $0.00 | $60.37 | $60.36 | 0 |
| 12:57 PM | $60.37 | Down $ -0.03 | $60.40 | $60.37 | 1,100 |
| 12:57 PM | $60.37 | Up $0.00 | $60.40 | $60.37 | 0 |
| 12:56 PM | $60.40 | Up $0.01 | $60.40 | $60.40 | 200 |
| 12:55 PM | $60.39 | Down $ -0.01 | $60.39 | $60.37 | 900 |
| 12:54 PM | $60.40 | Up $0.02 | $60.41 | $60.39 | 700 |
| 12:53 PM | $60.38 | Up $0.02 | $60.38 | $60.36 | 3,100 |
| 12:52 PM | $60.36 | Up $0.01 | $60.37 | $60.35 | 1,000 |
| 12:51 PM | $60.36 | Up $0.01 | $60.36 | $60.36 | 100 |
| 12:50 PM | $60.34 | Down $ -0.01 | $60.34 | $60.34 | 100 |
| 12:49 PM | $60.35 | Down $ -0.03 | $60.37 | $60.34 | 800 |
| 12:48 PM | $60.38 | Up $0.02 | $60.38 | $60.38 | 200 |
| 12:47 PM | $60.36 | Down $ -0.01 | $60.36 | $60.35 | 600 |
| 12:46 PM | $60.37 | Up $0.00 | $60.37 | $60.35 | 500 |
| 12:45 PM | $60.37 | Down $ -0.03 | $60.37 | $60.35 | 800 |
| 12:44 PM | $60.40 | Up $0.00 | $60.40 | $60.40 | 200 |
| 12:43 PM | $60.40 | Up $0.00 | $60.40 | $60.40 | 400 |
| 12:42 PM | $60.40 | Up $0.02 | $60.40 | $60.39 | 300 |
| 12:41 PM | $60.38 | Down $ -0.01 | $60.39 | $60.38 | 5,800 |
| 12:40 PM | $60.39 | Down $ -0.01 | $60.39 | $60.38 | 1,300 |
| 12:39 PM | $60.40 | Down $ -0.05 | $60.44 | $60.40 | 1,200 |
| 12:38 PM | $60.45 | Up $0.06 | $60.45 | $60.39 | 4,300 |
| 12:37 PM | $60.39 | Down $ -0.01 | $60.40 | $60.38 | 1,700 |
| 12:36 PM | $60.40 | Up $0.03 | $60.40 | $60.40 | 1,700 |
| 12:35 PM | $60.37 | Down $ -0.03 | $60.40 | $60.37 | 1,200 |
| 12:34 PM | $60.40 | Up $0.02 | $60.40 | $60.40 | 500 |
| 12:32 PM | $60.38 | Down $ -0.02 | $60.40 | $60.38 | 500 |
| 12:32 PM | $60.38 | Up $0.00 | $60.40 | $60.38 | 0 |
| 12:30 PM | $60.40 | Down $ -0.03 | $60.43 | $60.40 | 1,100 |
| 12:30 PM | $60.40 | Up $0.00 | $60.43 | $60.40 | 0 |
| 12:29 PM | $60.43 | Up $0.00 | $60.43 | $60.42 | 800 |
| 12:28 PM | $60.43 | Up $0.01 | $60.43 | $60.42 | 300 |
| 12:27 PM | $60.42 | Up $0.02 | $60.43 | $60.40 | 600 |
| 12:26 PM | $60.41 | Down $ -0.02 | $60.43 | $60.41 | 900 |
| 12:25 PM | $60.43 | Up $0.05 | $60.43 | $60.38 | 5,900 |
| 12:24 PM | $60.38 | Down $ -0.01 | $60.38 | $60.35 | 400 |
| 12:23 PM | $60.39 | Up $0.05 | $60.39 | $60.36 | 400 |
| 12:22 PM | $60.34 | Down $ -0.04 | $60.38 | $60.34 | 1,100 |
| 12:21 PM | $60.38 | Up $0.05 | $60.38 | $60.35 | 1,800 |
| 12:20 PM | $60.34 | Down $ -0.02 | $60.34 | $60.34 | 100 |
| 12:19 PM | $60.35 | Down $ -0.04 | $60.36 | $60.35 | 1,000 |
| 12:17 PM | $60.39 | Up $0.00 | $60.39 | $60.39 | 200 |
| 12:17 PM | $60.39 | Up $0.00 | $60.39 | $60.39 | 0 |
| 12:16 PM | $60.39 | Up $0.01 | $60.40 | $60.37 | 1,100 |
| 12:15 PM | $60.39 | Up $0.02 | $60.39 | $60.39 | 100 |
| 12:14 PM | $60.37 | Down $ -0.04 | $60.41 | $60.37 | 1,500 |
| 12:13 PM | $60.41 | Up $0.00 | $60.42 | $60.41 | 1,100 |
| 12:12 PM | $60.41 | Up $0.01 | $60.41 | $60.41 | 100 |
| 12:11 PM | $60.40 | Up $0.01 | $60.40 | $60.40 | 1,100 |
| 12:10 PM | $60.39 | Down $ -0.01 | $60.40 | $60.39 | 200 |
| 12:09 PM | $60.40 | Down $0.00 | $60.40 | $60.39 | 600 |
| 12:08 PM | $60.40 | Down $ -0.01 | $60.41 | $60.40 | 400 |
| 12:07 PM | $60.41 | Down $ -0.03 | $60.44 | $60.41 | 1,300 |
| 12:06 PM | $60.44 | Up $0.00 | $60.44 | $60.44 | 100 |
| 12:04 PM | $60.44 | Up $0.03 | $60.45 | $60.41 | 7,500 |
| 12:04 PM | $60.44 | Up $0.00 | $60.45 | $60.41 | 0 |
| 12:03 PM | $60.41 | Up $0.02 | $60.41 | $60.40 | 1,800 |
| 12:02 PM | $60.39 | Up $0.00 | $60.39 | $60.39 | 100 |
| 12:01 PM | $60.38 | Down $ -0.02 | $60.38 | $60.38 | 100 |
| 12:00 PM | $60.40 | Down $ -0.03 | $60.42 | $60.38 | 1,000 |
| 11:59 AM | $60.43 | Down $ -0.01 | $60.45 | $60.41 | 800 |
| 11:58 AM | $60.44 | Up $0.00 | $60.44 | $60.44 | 200 |
| 11:57 AM | $60.44 | Down $ -0.01 | $60.46 | $60.42 | 3,100 |
| 11:56 AM | $60.45 | Down $ -0.03 | $60.46 | $60.45 | 1,200 |
| 11:54 AM | $60.48 | Down $ -0.02 | $60.48 | $60.48 | 1,200 |
| 11:54 AM | $60.48 | Up $0.00 | $60.48 | $60.48 | 0 |
| 11:53 AM | $60.50 | Down $ -0.01 | $60.50 | $60.50 | 1,400 |
| 11:52 AM | $60.50 | Up $0.01 | $60.50 | $60.48 | 4,900 |
| 11:51 AM | $60.49 | Up $0.01 | $60.50 | $60.48 | 4,400 |
| 11:50 AM | $60.48 | Up $0.02 | $60.48 | $60.47 | 400 |
| 11:49 AM | $60.46 | Up $0.01 | $60.46 | $60.44 | 2,600 |
| 11:48 AM | $60.45 | Up $0.04 | $60.45 | $60.40 | 1,900 |
| 11:47 AM | $60.41 | Up $0.01 | $60.41 | $60.41 | 400 |
| 11:46 AM | $60.40 | Up $0.01 | $60.40 | $60.40 | 800 |
| 11:45 AM | $60.39 | Down $ -0.05 | $60.43 | $60.39 | 400 |
| 11:44 AM | $60.44 | Up $0.01 | $60.44 | $60.41 | 6,400 |
| 11:43 AM | $60.43 | Up $0.01 | $60.43 | $60.39 | 1,800 |
| 11:42 AM | $60.42 | Up $0.05 | $60.42 | $60.35 | 3,700 |
| 11:41 AM | $60.37 | Up $0.02 | $60.37 | $60.37 | 200 |
| 11:40 AM | $60.35 | Up $0.02 | $60.36 | $60.33 | 1,800 |
| 11:39 AM | $60.33 | Down $ -0.03 | $60.36 | $60.33 | 200 |
| 11:38 AM | $60.36 | Up $0.05 | $60.36 | $60.31 | 1,700 |
| 11:37 AM | $60.31 | Down $ -0.04 | $60.32 | $60.31 | 700 |
| 11:36 AM | $60.35 | Up $0.03 | $60.35 | $60.33 | 600 |
| 11:35 AM | $60.32 | Up $0.00 | $60.33 | $60.32 | 400 |
| 11:34 AM | $60.32 | Up $0.00 | $60.34 | $60.32 | 200 |
| 11:33 AM | $60.32 | Up $0.04 | $60.34 | $60.28 | 5,500 |
| 11:32 AM | $60.28 | Up $0.00 | $60.28 | $60.28 | 200 |
| 11:31 AM | $60.28 | Up $0.01 | $60.29 | $60.25 | 2,100 |
| 11:30 AM | $60.27 | Up $0.04 | $60.27 | $60.23 | 2,300 |
| 11:29 AM | $60.23 | Up $0.00 | $60.23 | $60.23 | 200 |
| 11:28 AM | $60.23 | Up $0.00 | $60.23 | $60.23 | 100 |
| 11:27 AM | $60.23 | Down $ -0.02 | $60.23 | $60.23 | 700 |
| 11:26 AM | $60.25 | Up $0.00 | $60.26 | $60.23 | 2,200 |
| 11:25 AM | $60.24 | Up $0.01 | $60.25 | $60.23 | 3,000 |
| 11:24 AM | $60.24 | Up $0.02 | $60.24 | $60.21 | 1,900 |
| 11:22 AM | $60.21 | Down $ -0.01 | $60.21 | $60.21 | 200 |
| 11:22 AM | $60.21 | Up $0.00 | $60.21 | $60.21 | 0 |
| 11:21 AM | $60.22 | Up $0.01 | $60.22 | $60.20 | 600 |
| 11:20 AM | $60.21 | Down $ -0.02 | $60.23 | $60.21 | 900 |
| 11:19 AM | $60.23 | Down $ -0.02 | $60.23 | $60.23 | 100 |
| 11:18 AM | $60.24 | Up $0.02 | $60.25 | $60.22 | 2,300 |
| 11:17 AM | $60.22 | Up $0.00 | $60.24 | $60.20 | 1,100 |
| 11:16 AM | $60.22 | Down $ -0.01 | $60.23 | $60.22 | 200 |
| 11:15 AM | $60.23 | Up $0.00 | $60.23 | $60.22 | 600 |
| 11:14 AM | $60.23 | Up $0.01 | $60.23 | $60.22 | 400 |
| 11:13 AM | $60.22 | Down $ -0.02 | $60.24 | $60.22 | 400 |
| 11:12 AM | $60.24 | Down $ -0.04 | $60.32 | $60.24 | 2,300 |
| 11:11 AM | $60.28 | Up $0.01 | $60.28 | $60.25 | 1,700 |
| 11:10 AM | $60.27 | Down $ -0.01 | $60.29 | $60.26 | 1,800 |
| 11:09 AM | $60.28 | Up $0.00 | $60.28 | $60.27 | 200 |
| 11:08 AM | $60.28 | Down $ -0.01 | $60.30 | $60.28 | 300 |
| 11:07 AM | $60.29 | Down $ -0.02 | $60.29 | $60.29 | 600 |
| 11:06 AM | $60.31 | Up $0.02 | $60.31 | $60.28 | 500 |
| 11:05 AM | $60.29 | Up $0.02 | $60.30 | $60.27 | 1,600 |
| 11:04 AM | $60.27 | Down $ -0.04 | $60.30 | $60.27 | 2,700 |
| 11:03 AM | $60.31 | Down $ -0.02 | $60.32 | $60.31 | 200 |
| 11:02 AM | $60.33 | Up $0.01 | $60.33 | $60.32 | 700 |
| 11:01 AM | $60.32 | Down $ -0.01 | $60.32 | $60.32 | 100 |
| 11:00 AM | $60.33 | Down $ -0.03 | $60.35 | $60.33 | 500 |
| 10:58 AM | $60.36 | Up $0.04 | $60.37 | $60.34 | 2,200 |
| 10:58 AM | $60.36 | Up $0.00 | $60.37 | $60.34 | 0 |
| 10:57 AM | $60.32 | Down $ -0.01 | $60.33 | $60.32 | 300 |
| 10:56 AM | $60.33 | Up $0.02 | $60.34 | $60.33 | 400 |
| 10:55 AM | $60.31 | Up $0.00 | $60.31 | $60.30 | 400 |
| 10:54 AM | $60.31 | Up $0.03 | $60.34 | $60.30 | 4,100 |
| 10:53 AM | $60.28 | Down $ -0.01 | $60.28 | $60.28 | 1,100 |
| 10:52 AM | $60.29 | Down $ -0.05 | $60.31 | $60.29 | 1,400 |
| 10:51 AM | $60.34 | Up $0.03 | $60.34 | $60.30 | 400 |
| 10:50 AM | $60.31 | Up $0.01 | $60.32 | $60.31 | 500 |
| 10:49 AM | $60.30 | Down $ -0.01 | $60.30 | $60.30 | 100 |
| 10:48 AM | $60.31 | Up $0.00 | $60.32 | $60.30 | 1,400 |
| 10:47 AM | $60.31 | Up $0.06 | $60.37 | $60.26 | 11,000 |
| 10:46 AM | $60.25 | Down $ -0.05 | $60.29 | $60.25 | 4,100 |
| 10:45 AM | $60.30 | Up $0.00 | $60.31 | $60.30 | 600 |
| 10:44 AM | $60.30 | Down $ -0.01 | $60.30 | $60.30 | 300 |
| 10:43 AM | $60.31 | Down $ -0.02 | $60.32 | $60.29 | 1,900 |
| 10:42 AM | $60.33 | Up $0.00 | $60.33 | $60.33 | 100 |
| 10:41 AM | $60.33 | Up $0.03 | $60.33 | $60.30 | 1,100 |
| 10:40 AM | $60.30 | Up $0.02 | $60.32 | $60.30 | 1,300 |
| 10:39 AM | $60.28 | Down $ -0.05 | $60.33 | $60.28 | 1,900 |
| 10:38 AM | $60.33 | Down $ -0.03 | $60.36 | $60.33 | 900 |
| 10:37 AM | $60.36 | Up $0.03 | $60.36 | $60.33 | 2,000 |
| 10:36 AM | $60.33 | Down $ -0.04 | $60.35 | $60.33 | 900 |
| 10:35 AM | $60.37 | Down $ -0.04 | $60.40 | $60.37 | 800 |
| 10:34 AM | $60.41 | Down $ -0.02 | $60.43 | $60.40 | 2,900 |
| 10:33 AM | $60.43 | Up $0.02 | $60.43 | $60.42 | 200 |
| 10:32 AM | $60.41 | Down $ -0.04 | $60.42 | $60.40 | 800 |
| 10:31 AM | $60.45 | Down $ -0.01 | $60.45 | $60.43 | 600 |
| 10:30 AM | $60.46 | Up $0.03 | $60.46 | $60.43 | 900 |
| 10:29 AM | $60.43 | Down $ -0.02 | $60.45 | $60.43 | 900 |
| 10:28 AM | $60.45 | Up $0.04 | $60.45 | $60.41 | 1,100 |
| 10:27 AM | $60.41 | Up $0.04 | $60.41 | $60.38 | 400 |
| 10:26 AM | $60.37 | Up $0.00 | $60.40 | $60.37 | 500 |
| 10:25 AM | $60.37 | Up $0.00 | $60.40 | $60.35 | 1,300 |
| 10:24 AM | $60.37 | Up $0.02 | $60.37 | $60.37 | 300 |
| 10:23 AM | $60.35 | Down $ -0.01 | $60.38 | $60.35 | 1,000 |
| 10:22 AM | $60.36 | Up $0.05 | $60.36 | $60.29 | 1,800 |
| 10:21 AM | $60.31 | Down $ -0.08 | $60.37 | $60.31 | 4,500 |
| 10:20 AM | $60.39 | Up $0.04 | $60.39 | $60.35 | 700 |
| 10:19 AM | $60.35 | Down $ -0.03 | $60.38 | $60.35 | 1,200 |
| 10:18 AM | $60.38 | Down $ -0.04 | $60.42 | $60.38 | 1,600 |
| 10:17 AM | $60.42 | Down $ -0.04 | $60.47 | $60.42 | 600 |
| 10:16 AM | $60.46 | Up $0.06 | $60.46 | $60.40 | 1,600 |
| 10:15 AM | $60.40 | Up $0.00 | $60.42 | $60.40 | 400 |
| 10:14 AM | $60.40 | Down $ -0.02 | $60.44 | $60.40 | 500 |
| 10:13 AM | $60.42 | Up $0.01 | $60.44 | $60.42 | 900 |
| 10:12 AM | $60.41 | Up $0.01 | $60.45 | $60.41 | 2,600 |
| 10:11 AM | $60.40 | Down $ -0.03 | $60.42 | $60.40 | 200 |
| 10:10 AM | $60.43 | Up $0.02 | $60.43 | $60.39 | 300 |
| 10:09 AM | $60.41 | Down $ -0.01 | $60.41 | $60.38 | 800 |
| 10:08 AM | $60.42 | Up $0.01 | $60.43 | $60.38 | 2,100 |
| 10:07 AM | $60.41 | Down $ -0.11 | $60.53 | $60.41 | 22,900 |
| 10:06 AM | $60.52 | Up $0.01 | $60.55 | $60.52 | 1,300 |
| 10:05 AM | $60.52 | Up $0.02 | $60.55 | $60.50 | 2,400 |
| 10:04 AM | $60.50 | Up $0.04 | $60.50 | $60.46 | 3,500 |
| 10:03 AM | $60.46 | Up $0.02 | $60.47 | $60.45 | 2,000 |
| 10:02 AM | $60.44 | Up $0.03 | $60.44 | $60.40 | 3,100 |
| 10:01 AM | $60.41 | Up $0.03 | $60.42 | $60.35 | 7,000 |
| 10:00 AM | $60.38 | Up $0.14 | $60.38 | $60.31 | 1,600 |
| 09:59 AM | $60.24 | Down $ -0.05 | $60.30 | $60.24 | 600 |
| 09:58 AM | $60.29 | Down $ -0.08 | $60.39 | $60.29 | 7,200 |
| 09:57 AM | $60.37 | Up $0.00 | $60.42 | $60.28 | 3,800 |
| 09:56 AM | $60.37 | Down $ -0.02 | $60.41 | $60.37 | 500 |
| 09:55 AM | $60.39 | Down $ -0.04 | $60.48 | $60.33 | 4,200 |
| 09:54 AM | $60.43 | Up $0.02 | $60.43 | $60.42 | 400 |
| 09:53 AM | $60.41 | Up $0.00 | $60.41 | $60.38 | 400 |
| 09:52 AM | $60.41 | Up $0.07 | $60.47 | $60.33 | 8,500 |
| 09:51 AM | $60.34 | Up $0.03 | $60.34 | $60.32 | 400 |
| 09:50 AM | $60.31 | Up $0.08 | $60.31 | $60.31 | 300 |
| 09:49 AM | $60.23 | Down $ -0.10 | $60.28 | $60.23 | 900 |
| 09:48 AM | $60.33 | Up $0.15 | $60.33 | $60.22 | 2,200 |
| 09:47 AM | $60.18 | Down $ -0.11 | $60.22 | $60.18 | 1,000 |
| 09:46 AM | $60.29 | Down $ -0.10 | $60.33 | $60.29 | 500 |
| 09:45 AM | $60.39 | Down $ -0.03 | $60.46 | $60.39 | 1,900 |
| 09:44 AM | $60.42 | Down $ -0.04 | $60.50 | $60.42 | 1,000 |
| 09:43 AM | $60.46 | Down $ -0.03 | $60.50 | $60.46 | 9,400 |
| 09:42 AM | $60.49 | Up $0.21 | $60.49 | $60.34 | 4,400 |
| 09:41 AM | $60.28 | Up $0.05 | $60.28 | $60.26 | 400 |
| 09:40 AM | $60.23 | Up $0.17 | $60.27 | $60.06 | 2,500 |
| 09:39 AM | $60.06 | Down $ -0.05 | $60.13 | $60.06 | 1,300 |
| 09:38 AM | $60.11 | Down $ -0.11 | $60.23 | $60.11 | 800 |
| 09:37 AM | $60.22 | Down $ -0.19 | $60.30 | $60.22 | 2,000 |
| 09:36 AM | $60.41 | Up $0.11 | $60.41 | $60.28 | 3,600 |
| 09:35 AM | $60.30 | Down $ -0.12 | $60.42 | $60.27 | 1,500 |
| 09:34 AM | $60.42 | Up $0.15 | $60.42 | $60.25 | 3,200 |
| 09:33 AM | $60.27 | Down $ -0.03 | $60.42 | $60.27 | 12,000 |
| 09:32 AM | $60.30 | Down $ -0.06 | $60.30 | $60.30 | 100 |
| 09:31 AM | $60.36 | Up $0.17 | $60.36 | $60.19 | 3,100 |
| 09:30 AM | $60.19 | Up $0.50 | $60.19 | $59.75 | 1,615,600 |
| Previous close | $59.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/12/2025 | $60.97 | $61.20 | $61.48 | $60.97 | 2,310,700 |
| 15/12/2025 | $62.52 | $62.18 | $62.88 | $61.89 | 6,148,500 |
| 12/12/2025 | $63.07 | $63.22 | $63.61 | $63.07 | 859,000 |
| 11/12/2025 | $63.13 | $63.14 | $63.27 | $63.02 | 5,995,600 |
| 10/12/2025 | $63.57 | $63.34 | $63.78 | $63.18 | 3,638,300 |
| 09/12/2025 | $63.58 | $64.61 | $64.64 | $63.50 | 933,800 |
| 08/12/2025 | $65.05 | $64.85 | $65.06 | $64.61 | 1,120,900 |
| 05/12/2025 | $65.50 | $65.93 | $66.00 | $65.13 | 1,706,900 |
| 04/12/2025 | $64.16 | $64.72 | $64.77 | $63.84 | 1,222,800 |
| 03/12/2025 | $64.49 | $64.48 | $64.60 | $64.10 | 1,650,100 |
| 02/12/2025 | $63.17 | $62.98 | $63.22 | $62.95 | 812,900 |
| 01/12/2025 | $64.33 | $64.11 | $64.45 | $64.06 | 1,034,100 |
| 28/11/2025 | $64.32 | $64.27 | $64.47 | $64.00 | 691,800 |
| 27/11/2025 | $62.52 | $62.30 | $62.68 | $62.30 | 228,900 |
| 26/11/2025 | $62.30 | $62.42 | $62.70 | $62.07 | 1,473,500 |
| 25/11/2025 | $62.42 | $63.29 | $63.30 | $62.34 | 2,797,700 |
| 24/11/2025 | $63.67 | $64.12 | $64.16 | $63.21 | 2,480,200 |
| 21/11/2025 | $62.02 | $61.96 | $62.10 | $61.61 | 1,078,000 |
| 20/11/2025 | $61.24 | $61.67 | $61.74 | $60.80 | 1,192,800 |
| 19/11/2025 | $61.91 | $61.94 | $62.07 | $61.50 | 1,696,800 |
| 18/11/2025 | $60.87 | $59.85 | $61.05 | $59.72 | 1,186,400 |
| 17/11/2025 | $60.06 | $60.66 | $60.90 | $59.76 | 1,450,800 |
| 14/11/2025 | $61.64 | $61.59 | $61.68 | $61.12 | 2,044,900 |
| 13/11/2025 | $60.81 | $61.58 | $61.64 | $60.78 | 2,243,500 |
| 12/11/2025 | $62.39 | $62.43 | $62.60 | $62.25 | 847,400 |
| 11/11/2025 | $62.27 | $62.05 | $62.34 | $61.99 | 1,200,900 |
| 10/11/2025 | $60.87 | $60.44 | $61.21 | $60.34 | 1,171,200 |
Graphs are not available, please refer to the detailed table