Find a quote
TOURMALINE OIL CORP
64.19 Up 1.16 (1.81 %)
Delayed : 2026/06/10 15:43:47
- Previous close $63.03
- Opening $63.60
- Today High $64.43
- Today Low $63.10
- Price Bid $64.19
- Price Ask $64.19
- 52 Weeks High $70.57
- 52 Weeks Low $56.72
- Size Bid 6
- Size Ask 5
- Volume 2,240,944
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:43 PM | $64.19 | Down $ -0.04 | $64.21 | $64.19 | 6,400 |
| 03:42 PM | $64.23 | Up $0.01 | $64.23 | $64.21 | 2,700 |
| 03:41 PM | $64.22 | Down $ -0.01 | $64.26 | $64.22 | 17,200 |
| 03:40 PM | $64.23 | Down $ -0.02 | $64.25 | $64.22 | 7,900 |
| 03:39 PM | $64.25 | Down $ -0.02 | $64.26 | $64.25 | 1,300 |
| 03:38 PM | $64.27 | Down $ -0.03 | $64.30 | $64.26 | 15,700 |
| 03:37 PM | $64.30 | Up $0.01 | $64.30 | $64.29 | 3,200 |
| 03:36 PM | $64.29 | Down $ -0.01 | $64.30 | $64.29 | 5,400 |
| 03:35 PM | $64.30 | Up $0.00 | $64.31 | $64.30 | 6,700 |
| 03:34 PM | $64.30 | Down $0.00 | $64.30 | $64.29 | 8,500 |
| 03:33 PM | $64.30 | Up $0.00 | $64.30 | $64.30 | 2,300 |
| 03:32 PM | $64.30 | Up $0.00 | $64.32 | $64.30 | 5,000 |
| 03:31 PM | $64.30 | Down $ -0.04 | $64.34 | $64.30 | 7,400 |
| 03:30 PM | $64.34 | Up $0.03 | $64.36 | $64.32 | 16,700 |
| 03:29 PM | $64.31 | Down $ -0.02 | $64.31 | $64.31 | 200 |
| 03:28 PM | $64.33 | Up $0.06 | $64.33 | $64.28 | 10,700 |
| 03:27 PM | $64.27 | Down $ -0.03 | $64.29 | $64.26 | 5,400 |
| 03:26 PM | $64.30 | Down $ -0.03 | $64.32 | $64.29 | 7,100 |
| 03:25 PM | $64.34 | Down $ -0.02 | $64.34 | $64.33 | 9,400 |
| 03:24 PM | $64.35 | Up $0.00 | $64.35 | $64.34 | 2,200 |
| 03:23 PM | $64.35 | Up $0.02 | $64.35 | $64.32 | 9,400 |
| 03:22 PM | $64.33 | Up $0.02 | $64.33 | $64.32 | 1,200 |
| 03:21 PM | $64.31 | Up $0.01 | $64.32 | $64.30 | 5,600 |
| 03:20 PM | $64.30 | Up $0.00 | $64.30 | $64.30 | 100 |
| 03:19 PM | $64.30 | Down $ -0.01 | $64.32 | $64.28 | 13,000 |
| 03:18 PM | $64.31 | Up $0.01 | $64.31 | $64.31 | 1,100 |
| 03:17 PM | $64.30 | Down $ -0.01 | $64.31 | $64.30 | 5,700 |
| 03:16 PM | $64.31 | Down $ -0.05 | $64.35 | $64.31 | 7,900 |
| 03:15 PM | $64.36 | Up $0.01 | $64.43 | $64.33 | 25,900 |
| 03:14 PM | $64.35 | Up $0.02 | $64.36 | $64.35 | 1,400 |
| 03:13 PM | $64.33 | Up $0.02 | $64.35 | $64.30 | 7,100 |
| 03:12 PM | $64.31 | Up $0.01 | $64.32 | $64.30 | 600 |
| 03:11 PM | $64.30 | Up $0.00 | $64.31 | $64.30 | 9,200 |
| 03:10 PM | $64.30 | Up $0.03 | $64.30 | $64.29 | 1,700 |
| 03:09 PM | $64.27 | Up $0.00 | $64.28 | $64.27 | 400 |
| 03:08 PM | $64.27 | Up $0.10 | $64.27 | $64.17 | 15,000 |
| 03:07 PM | $64.17 | Up $0.02 | $64.17 | $64.15 | 7,900 |
| 03:06 PM | $64.15 | Up $0.04 | $64.16 | $64.12 | 3,000 |
| 03:05 PM | $64.11 | Up $0.01 | $64.12 | $64.08 | 12,700 |
| 03:04 PM | $64.10 | Up $0.02 | $64.10 | $64.08 | 400 |
| 03:03 PM | $64.08 | Down $ -0.01 | $64.09 | $64.08 | 1,300 |
| 03:02 PM | $64.09 | Down $ -0.03 | $64.12 | $64.09 | 10,700 |
| 03:01 PM | $64.12 | Up $0.01 | $64.12 | $64.11 | 4,000 |
| 03:00 PM | $64.11 | Up $0.00 | $64.11 | $64.10 | 5,500 |
| 02:59 PM | $64.11 | Up $0.01 | $64.11 | $64.11 | 100 |
| 02:58 PM | $64.10 | Down $ -0.03 | $64.10 | $64.10 | 100 |
| 02:57 PM | $64.13 | Down $ -0.01 | $64.19 | $64.11 | 16,400 |
| 02:56 PM | $64.14 | Up $0.01 | $64.14 | $64.14 | 300 |
| 02:55 PM | $64.13 | Up $0.07 | $64.13 | $64.07 | 3,900 |
| 02:54 PM | $64.06 | Up $0.00 | $64.06 | $64.06 | 900 |
| 02:53 PM | $64.06 | Up $0.02 | $64.06 | $64.04 | 5,100 |
| 02:52 PM | $64.04 | Up $0.02 | $64.04 | $64.02 | 6,000 |
| 02:50 PM | $64.02 | Down $ -0.01 | $64.04 | $64.02 | 7,600 |
| 02:50 PM | $64.02 | Up $0.00 | $64.04 | $64.02 | 0 |
| 02:49 PM | $64.03 | Up $0.06 | $64.03 | $63.99 | 9,100 |
| 02:48 PM | $63.97 | Down $ -0.02 | $63.99 | $63.97 | 900 |
| 02:47 PM | $63.99 | Up $0.00 | $63.99 | $63.98 | 700 |
| 02:46 PM | $63.99 | Up $0.00 | $63.99 | $63.98 | 600 |
| 02:45 PM | $63.99 | Up $0.00 | $63.99 | $63.99 | 500 |
| 02:44 PM | $63.99 | Up $0.02 | $63.99 | $63.99 | 700 |
| 02:43 PM | $63.98 | Up $0.02 | $63.98 | $63.95 | 4,300 |
| 02:42 PM | $63.95 | Down $ -0.04 | $64.00 | $63.91 | 13,800 |
| 02:41 PM | $63.99 | Up $0.00 | $63.99 | $63.98 | 500 |
| 02:40 PM | $63.99 | Up $0.01 | $63.99 | $63.99 | 1,200 |
| 02:39 PM | $63.98 | Up $0.02 | $63.98 | $63.96 | 7,200 |
| 02:38 PM | $63.96 | Up $0.02 | $63.96 | $63.94 | 7,400 |
| 02:37 PM | $63.94 | Down $ -0.02 | $63.95 | $63.94 | 2,900 |
| 02:36 PM | $63.96 | Down $ -0.04 | $64.01 | $63.96 | 5,000 |
| 02:35 PM | $64.00 | Up $0.03 | $64.02 | $63.98 | 12,900 |
| 02:34 PM | $63.97 | Up $0.02 | $63.97 | $63.95 | 7,100 |
| 02:33 PM | $63.95 | Up $0.01 | $63.95 | $63.95 | 200 |
| 02:32 PM | $63.94 | Down $ -0.02 | $63.95 | $63.94 | 500 |
| 02:31 PM | $63.96 | Up $0.05 | $63.96 | $63.92 | 7,200 |
| 02:30 PM | $63.91 | Down $ -0.04 | $63.96 | $63.90 | 2,900 |
| 02:29 PM | $63.95 | Down $ -0.02 | $63.95 | $63.95 | 1,200 |
| 02:28 PM | $63.97 | Down $ -0.02 | $63.99 | $63.96 | 6,800 |
| 02:27 PM | $63.99 | Down $ -0.01 | $64.01 | $63.99 | 5,800 |
| 02:26 PM | $64.00 | Down $ -0.03 | $64.03 | $64.00 | 8,100 |
| 02:25 PM | $64.03 | Up $0.07 | $64.04 | $63.98 | 9,300 |
| 02:24 PM | $63.96 | Down $ -0.01 | $63.98 | $63.96 | 1,200 |
| 02:23 PM | $63.97 | Down $0.00 | $63.98 | $63.96 | 4,000 |
| 02:22 PM | $63.97 | Down $ -0.06 | $64.03 | $63.97 | 10,700 |
| 02:21 PM | $64.03 | Up $0.02 | $64.03 | $64.01 | 6,500 |
| 02:20 PM | $64.01 | Up $0.00 | $64.01 | $64.01 | 100 |
| 02:19 PM | $64.01 | Down $ -0.02 | $64.02 | $64.01 | 9,600 |
| 02:18 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 300 |
| 02:17 PM | $64.03 | Down $ -0.02 | $64.06 | $64.02 | 13,100 |
| 02:16 PM | $64.05 | Up $0.01 | $64.05 | $64.05 | 1,500 |
| 02:15 PM | $64.04 | Up $0.02 | $64.04 | $64.00 | 15,300 |
| 02:14 PM | $64.02 | Down $ -0.05 | $64.04 | $64.02 | 5,100 |
| 02:13 PM | $64.07 | Down $ -0.03 | $64.10 | $64.05 | 13,200 |
| 02:12 PM | $64.10 | Up $0.00 | $64.10 | $64.09 | 300 |
| 02:11 PM | $64.09 | Down $ -0.01 | $64.09 | $64.09 | 2,700 |
| 02:10 PM | $64.10 | Down $ -0.01 | $64.10 | $64.09 | 7,700 |
| 02:09 PM | $64.11 | Up $0.00 | $64.11 | $64.10 | 3,000 |
| 02:08 PM | $64.11 | Up $0.00 | $64.11 | $64.10 | 400 |
| 02:07 PM | $64.11 | Up $0.00 | $64.11 | $64.10 | 7,800 |
| 02:06 PM | $64.11 | Down $ -0.01 | $64.12 | $64.11 | 4,200 |
| 02:05 PM | $64.12 | Up $0.07 | $64.12 | $64.05 | 12,100 |
| 02:04 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 500 |
| 02:03 PM | $64.05 | Down $ -0.03 | $64.07 | $64.05 | 9,100 |
| 02:01 PM | $64.08 | Up $0.03 | $64.08 | $64.03 | 10,200 |
| 02:01 PM | $64.08 | Up $0.00 | $64.08 | $64.03 | 0 |
| 02:00 PM | $64.04 | Down $ -0.04 | $64.05 | $64.03 | 7,100 |
| 01:59 PM | $64.08 | Up $0.03 | $64.08 | $64.04 | 900 |
| 01:58 PM | $64.05 | Down $ -0.05 | $64.10 | $64.05 | 14,600 |
| 01:57 PM | $64.10 | Down $ -0.03 | $64.11 | $64.10 | 3,800 |
| 01:56 PM | $64.12 | Up $0.01 | $64.12 | $64.11 | 5,100 |
| 01:55 PM | $64.11 | Down $ -0.02 | $64.12 | $64.11 | 3,000 |
| 01:54 PM | $64.13 | Up $0.00 | $64.13 | $64.13 | 700 |
| 01:53 PM | $64.13 | Down $ -0.01 | $64.14 | $64.13 | 600 |
| 01:52 PM | $64.14 | Down $ -0.01 | $64.15 | $64.13 | 5,700 |
| 01:51 PM | $64.15 | Down $ -0.03 | $64.17 | $64.15 | 7,200 |
| 01:50 PM | $64.18 | Up $0.03 | $64.18 | $64.14 | 8,500 |
| 01:49 PM | $64.15 | Down $ -0.01 | $64.17 | $64.12 | 9,100 |
| 01:48 PM | $64.16 | Up $0.00 | $64.17 | $64.15 | 1,800 |
| 01:47 PM | $64.16 | Down $ -0.01 | $64.18 | $64.16 | 7,200 |
| 01:46 PM | $64.17 | Up $0.03 | $64.18 | $64.14 | 5,700 |
| 01:45 PM | $64.14 | Up $0.10 | $64.20 | $64.04 | 26,700 |
| 01:43 PM | $64.04 | Down $ -0.03 | $64.05 | $64.03 | 1,800 |
| 01:43 PM | $64.04 | Up $0.00 | $64.05 | $64.03 | 0 |
| 01:42 PM | $64.07 | Up $0.02 | $64.07 | $64.06 | 900 |
| 01:41 PM | $64.05 | Down $ -0.01 | $64.05 | $64.02 | 2,800 |
| 01:40 PM | $64.06 | Up $0.01 | $64.06 | $64.06 | 100 |
| 01:39 PM | $64.05 | Up $0.00 | $64.05 | $64.04 | 800 |
| 01:38 PM | $64.05 | Down $ -0.03 | $64.08 | $64.04 | 4,000 |
| 01:36 PM | $64.08 | Up $0.04 | $64.08 | $64.03 | 1,000 |
| 01:36 PM | $64.08 | Up $0.00 | $64.08 | $64.03 | 0 |
| 01:35 PM | $64.04 | Up $0.04 | $64.04 | $64.02 | 1,300 |
| 01:34 PM | $64.00 | Down $ -0.02 | $64.00 | $64.00 | 100 |
| 01:33 PM | $64.02 | Down $ -0.05 | $64.06 | $64.02 | 2,100 |
| 01:32 PM | $64.07 | Up $0.00 | $64.07 | $64.06 | 400 |
| 01:31 PM | $64.07 | Up $0.02 | $64.07 | $64.06 | 1,900 |
| 01:30 PM | $64.05 | Up $0.02 | $64.08 | $64.04 | 6,400 |
| 01:29 PM | $64.03 | Down $ -0.02 | $64.05 | $64.03 | 1,000 |
| 01:28 PM | $64.05 | Up $0.01 | $64.05 | $64.03 | 1,300 |
| 01:27 PM | $64.04 | Up $0.00 | $64.04 | $64.04 | 200 |
| 01:26 PM | $64.04 | Down $ -0.02 | $64.05 | $64.04 | 500 |
| 01:25 PM | $64.05 | Up $0.03 | $64.05 | $64.05 | 100 |
| 01:24 PM | $64.02 | Down $ -0.03 | $64.06 | $64.02 | 2,000 |
| 01:22 PM | $64.05 | Up $0.01 | $64.05 | $64.05 | 200 |
| 01:22 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 01:21 PM | $64.04 | Up $0.00 | $64.04 | $64.02 | 1,200 |
| 01:20 PM | $64.04 | Down $ -0.07 | $64.10 | $64.04 | 2,500 |
| 01:19 PM | $64.11 | Up $0.04 | $64.11 | $64.09 | 800 |
| 01:18 PM | $64.07 | Up $0.02 | $64.07 | $64.05 | 2,700 |
| 01:17 PM | $64.05 | Up $0.01 | $64.05 | $64.03 | 2,000 |
| 01:16 PM | $64.04 | Up $0.00 | $64.05 | $64.03 | 2,600 |
| 01:15 PM | $64.04 | Up $0.00 | $64.04 | $64.02 | 200 |
| 01:14 PM | $64.04 | Up $0.01 | $64.04 | $64.03 | 300 |
| 01:12 PM | $64.03 | Down $ -0.02 | $64.06 | $64.03 | 1,500 |
| 01:12 PM | $64.03 | Up $0.00 | $64.06 | $64.03 | 0 |
| 01:11 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 100 |
| 01:10 PM | $64.05 | Up $0.00 | $64.06 | $64.04 | 1,200 |
| 01:08 PM | $64.05 | Up $0.04 | $64.05 | $64.01 | 1,200 |
| 01:08 PM | $64.05 | Up $0.00 | $64.05 | $64.01 | 0 |
| 01:07 PM | $64.01 | Down $ -0.07 | $64.07 | $64.01 | 1,300 |
| 01:06 PM | $64.08 | Up $0.00 | $64.08 | $64.05 | 3,000 |
| 01:05 PM | $64.08 | Up $0.02 | $64.08 | $64.04 | 800 |
| 01:04 PM | $64.06 | Down $ -0.01 | $64.07 | $64.06 | 200 |
| 01:03 PM | $64.07 | Up $0.00 | $64.07 | $64.07 | 200 |
| 01:02 PM | $64.07 | Down $ -0.01 | $64.09 | $64.05 | 3,900 |
| 01:01 PM | $64.08 | Up $0.04 | $64.08 | $64.04 | 2,300 |
| 01:00 PM | $64.04 | Down $ -0.02 | $64.04 | $64.04 | 100 |
| 12:59 PM | $64.06 | Up $0.03 | $64.08 | $64.02 | 11,200 |
| 12:58 PM | $64.03 | Down $ -0.03 | $64.06 | $64.03 | 4,600 |
| 12:57 PM | $64.06 | Up $0.02 | $64.06 | $63.99 | 5,900 |
| 12:56 PM | $64.05 | Down $0.00 | $64.06 | $64.04 | 2,400 |
| 12:55 PM | $64.05 | Up $0.03 | $64.07 | $64.05 | 3,100 |
| 12:54 PM | $64.02 | Down $ -0.06 | $64.08 | $64.02 | 2,800 |
| 12:52 PM | $64.08 | Down $ -0.05 | $64.10 | $64.08 | 2,100 |
| 12:52 PM | $64.08 | Up $0.00 | $64.10 | $64.08 | 0 |
| 12:51 PM | $64.13 | Down $0.00 | $64.13 | $64.13 | 100 |
| 12:50 PM | $64.13 | Down $ -0.06 | $64.18 | $64.11 | 25,600 |
| 12:49 PM | $64.19 | Up $0.01 | $64.19 | $64.14 | 5,000 |
| 12:46 PM | $64.18 | Down $ -0.05 | $64.22 | $64.18 | 1,300 |
| 12:46 PM | $64.18 | Up $0.00 | $64.22 | $64.18 | 0 |
| 12:46 PM | $64.18 | Up $0.00 | $64.22 | $64.18 | 0 |
| 12:45 PM | $64.23 | Up $0.01 | $64.23 | $64.23 | 700 |
| 12:44 PM | $64.22 | Down $ -0.05 | $64.26 | $64.20 | 2,400 |
| 12:43 PM | $64.27 | Down $ -0.02 | $64.28 | $64.26 | 1,500 |
| 12:41 PM | $64.29 | Up $0.02 | $64.29 | $64.27 | 4,000 |
| 12:41 PM | $64.29 | Up $0.00 | $64.29 | $64.27 | 0 |
| 12:40 PM | $64.27 | Up $0.00 | $64.27 | $64.24 | 1,700 |
| 12:39 PM | $64.27 | Up $0.01 | $64.27 | $64.24 | 800 |
| 12:38 PM | $64.26 | Up $0.04 | $64.26 | $64.24 | 400 |
| 12:37 PM | $64.23 | Down $ -0.04 | $64.24 | $64.22 | 1,900 |
| 12:36 PM | $64.26 | Up $0.00 | $64.26 | $64.23 | 1,100 |
| 12:35 PM | $64.26 | Up $0.05 | $64.26 | $64.22 | 1,300 |
| 12:34 PM | $64.21 | Up $0.01 | $64.22 | $64.19 | 800 |
| 12:33 PM | $64.20 | Up $0.02 | $64.20 | $64.18 | 1,500 |
| 12:32 PM | $64.18 | Up $0.02 | $64.18 | $64.16 | 600 |
| 12:31 PM | $64.16 | Up $0.04 | $64.16 | $64.13 | 1,000 |
| 12:30 PM | $64.12 | Up $0.02 | $64.12 | $64.06 | 2,400 |
| 12:29 PM | $64.11 | Up $0.02 | $64.11 | $64.09 | 1,200 |
| 12:28 PM | $64.09 | Up $0.02 | $64.11 | $64.06 | 3,000 |
| 12:27 PM | $64.07 | Down $ -0.02 | $64.09 | $64.04 | 6,100 |
| 12:26 PM | $64.09 | Down $ -0.03 | $64.13 | $64.09 | 1,100 |
| 12:25 PM | $64.12 | Up $0.02 | $64.13 | $64.11 | 800 |
| 12:24 PM | $64.10 | Up $0.05 | $64.12 | $64.07 | 800 |
| 12:23 PM | $64.05 | Down $ -0.03 | $64.08 | $64.05 | 3,400 |
| 12:22 PM | $64.08 | Down $ -0.02 | $64.09 | $64.08 | 1,000 |
| 12:21 PM | $64.10 | Up $0.00 | $64.12 | $64.10 | 800 |
| 12:20 PM | $64.10 | Down $ -0.02 | $64.12 | $64.10 | 2,700 |
| 12:19 PM | $64.12 | Down $ -0.03 | $64.14 | $64.12 | 1,200 |
| 12:18 PM | $64.15 | Down $ -0.09 | $64.23 | $64.15 | 5,300 |
| 12:17 PM | $64.25 | Down $ -0.03 | $64.27 | $64.24 | 1,000 |
| 12:16 PM | $64.28 | Up $0.08 | $64.28 | $64.18 | 12,900 |
| 12:15 PM | $64.20 | Up $0.09 | $64.20 | $64.13 | 2,100 |
| 12:14 PM | $64.11 | Down $ -0.03 | $64.14 | $64.11 | 1,400 |
| 12:13 PM | $64.14 | Up $0.01 | $64.14 | $64.14 | 300 |
| 12:12 PM | $64.13 | Up $0.07 | $64.13 | $64.03 | 7,600 |
| 12:11 PM | $64.06 | Up $0.01 | $64.07 | $64.03 | 6,300 |
| 12:10 PM | $64.05 | Up $0.05 | $64.05 | $64.00 | 1,500 |
| 12:09 PM | $64.00 | Up $0.00 | $64.00 | $63.99 | 300 |
| 12:08 PM | $63.99 | Up $0.02 | $63.99 | $63.97 | 3,700 |
| 12:07 PM | $63.97 | Up $0.00 | $63.97 | $63.93 | 1,600 |
| 12:06 PM | $63.97 | Up $0.04 | $63.97 | $63.94 | 2,100 |
| 12:05 PM | $63.93 | Down $ -0.02 | $63.96 | $63.93 | 1,100 |
| 12:04 PM | $63.95 | Down $ -0.02 | $63.96 | $63.95 | 600 |
| 12:03 PM | $63.97 | Up $0.00 | $63.98 | $63.96 | 2,600 |
| 12:02 PM | $63.97 | Down $ -0.10 | $64.06 | $63.97 | 2,900 |
| 12:01 PM | $64.07 | Up $0.25 | $64.07 | $63.85 | 17,700 |
| 12:00 PM | $63.82 | Up $0.00 | $63.83 | $63.80 | 1,300 |
| 11:59 AM | $63.81 | Up $0.00 | $63.82 | $63.80 | 1,300 |
| 11:58 AM | $63.81 | Down $ -0.02 | $63.81 | $63.80 | 1,000 |
| 11:56 AM | $63.83 | Down $ -0.01 | $63.86 | $63.81 | 3,000 |
| 11:56 AM | $63.83 | Up $0.00 | $63.86 | $63.81 | 0 |
| 11:55 AM | $63.84 | Up $0.03 | $63.85 | $63.81 | 2,400 |
| 11:54 AM | $63.81 | Down $ -0.04 | $63.84 | $63.70 | 4,300 |
| 11:53 AM | $63.86 | Down $ -0.03 | $63.86 | $63.84 | 900 |
| 11:52 AM | $63.88 | Up $0.03 | $63.88 | $63.87 | 1,400 |
| 11:51 AM | $63.85 | Up $0.00 | $63.87 | $63.85 | 1,300 |
| 11:50 AM | $63.85 | Up $0.03 | $63.85 | $63.78 | 4,900 |
| 11:49 AM | $63.82 | Up $0.02 | $63.85 | $63.78 | 5,400 |
| 11:48 AM | $63.80 | Up $0.05 | $63.84 | $63.75 | 8,500 |
| 11:47 AM | $63.75 | Up $0.18 | $63.75 | $63.57 | 11,400 |
| 11:46 AM | $63.57 | Up $0.02 | $63.57 | $63.52 | 2,000 |
| 11:45 AM | $63.55 | Down $ -0.02 | $63.56 | $63.54 | 2,500 |
| 11:43 AM | $63.57 | Down $ -0.01 | $63.57 | $63.57 | 400 |
| 11:43 AM | $63.57 | Up $0.00 | $63.57 | $63.57 | 0 |
| 11:42 AM | $63.58 | Up $0.02 | $63.58 | $63.57 | 600 |
| 11:41 AM | $63.56 | Down $ -0.02 | $63.57 | $63.56 | 800 |
| 11:40 AM | $63.58 | Down $ -0.01 | $63.59 | $63.58 | 1,000 |
| 11:39 AM | $63.59 | Down $ -0.03 | $63.64 | $63.59 | 4,600 |
| 11:38 AM | $63.62 | Up $0.01 | $63.62 | $63.62 | 700 |
| 11:36 AM | $63.61 | Up $0.00 | $63.61 | $63.61 | 200 |
| 11:36 AM | $63.61 | Up $0.00 | $63.61 | $63.61 | 0 |
| 11:35 AM | $63.61 | Up $0.02 | $63.61 | $63.58 | 1,000 |
| 11:34 AM | $63.59 | Down $ -0.10 | $63.65 | $63.59 | 2,400 |
| 11:33 AM | $63.69 | Up $0.10 | $63.69 | $63.60 | 2,400 |
| 11:32 AM | $63.59 | Up $0.03 | $63.61 | $63.56 | 12,800 |
| 11:31 AM | $63.56 | Up $0.03 | $63.56 | $63.52 | 2,200 |
| 11:30 AM | $63.53 | Down $ -0.02 | $63.55 | $63.53 | 600 |
| 11:29 AM | $63.55 | Down $ -0.03 | $63.57 | $63.55 | 900 |
| 11:27 AM | $63.58 | Down $ -0.01 | $63.60 | $63.56 | 3,800 |
| 11:27 AM | $63.58 | Up $0.00 | $63.60 | $63.56 | 0 |
| 11:25 AM | $63.59 | Up $0.03 | $63.60 | $63.55 | 5,100 |
| 11:25 AM | $63.59 | Up $0.00 | $63.60 | $63.55 | 0 |
| 11:24 AM | $63.56 | Down $ -0.01 | $63.56 | $63.55 | 3,400 |
| 11:23 AM | $63.57 | Up $0.02 | $63.58 | $63.56 | 3,500 |
| 11:22 AM | $63.55 | Down $ -0.01 | $63.55 | $63.55 | 100 |
| 11:21 AM | $63.56 | Down $ -0.02 | $63.57 | $63.56 | 700 |
| 11:20 AM | $63.58 | Down $ -0.02 | $63.61 | $63.58 | 5,300 |
| 11:19 AM | $63.60 | Up $0.00 | $63.69 | $63.60 | 14,600 |
| 11:18 AM | $63.60 | Up $0.11 | $63.60 | $63.49 | 6,800 |
| 11:17 AM | $63.49 | Down $0.00 | $63.49 | $63.48 | 1,800 |
| 11:16 AM | $63.50 | Up $0.00 | $63.51 | $63.50 | 1,000 |
| 11:15 AM | $63.50 | Down $ -0.02 | $63.51 | $63.49 | 3,400 |
| 11:14 AM | $63.51 | Up $0.02 | $63.51 | $63.50 | 1,100 |
| 11:13 AM | $63.50 | Down $ -0.02 | $63.50 | $63.48 | 1,800 |
| 11:12 AM | $63.51 | Down $ -0.10 | $63.61 | $63.51 | 3,300 |
| 11:11 AM | $63.61 | Up $0.00 | $63.62 | $63.57 | 5,100 |
| 11:10 AM | $63.61 | Down $ -0.03 | $63.61 | $63.61 | 100 |
| 11:08 AM | $63.64 | Up $0.00 | $63.64 | $63.63 | 400 |
| 11:08 AM | $63.64 | Up $0.00 | $63.64 | $63.63 | 0 |
| 11:07 AM | $63.64 | Down $ -0.06 | $63.68 | $63.64 | 1,000 |
| 11:06 AM | $63.70 | Up $0.01 | $63.70 | $63.68 | 600 |
| 11:05 AM | $63.69 | Down $ -0.01 | $63.70 | $63.68 | 900 |
| 11:04 AM | $63.70 | Up $0.05 | $63.71 | $63.66 | 1,200 |
| 11:02 AM | $63.65 | Up $0.01 | $63.65 | $63.61 | 2,600 |
| 11:02 AM | $63.65 | Up $0.00 | $63.65 | $63.61 | 0 |
| 11:01 AM | $63.64 | Down $ -0.09 | $63.72 | $63.64 | 2,800 |
| 11:00 AM | $63.73 | Up $0.00 | $63.73 | $63.71 | 3,400 |
| 10:59 AM | $63.73 | Down $ -0.03 | $63.75 | $63.72 | 1,200 |
| 10:57 AM | $63.76 | Up $0.01 | $63.80 | $63.76 | 7,400 |
| 10:57 AM | $63.76 | Up $0.00 | $63.80 | $63.76 | 0 |
| 10:56 AM | $63.75 | Down $ -0.03 | $63.76 | $63.75 | 900 |
| 10:55 AM | $63.78 | Down $ -0.02 | $63.78 | $63.75 | 1,600 |
| 10:54 AM | $63.80 | Down $ -0.02 | $63.81 | $63.79 | 1,100 |
| 10:53 AM | $63.82 | Up $0.02 | $63.82 | $63.82 | 300 |
| 10:52 AM | $63.80 | Up $0.02 | $63.80 | $63.77 | 2,300 |
| 10:51 AM | $63.78 | Down $ -0.03 | $63.80 | $63.76 | 1,600 |
| 10:50 AM | $63.81 | Down $ -0.03 | $63.83 | $63.81 | 2,200 |
| 10:49 AM | $63.85 | Down $ -0.01 | $63.85 | $63.84 | 300 |
| 10:48 AM | $63.85 | Up $0.12 | $63.85 | $63.76 | 2,200 |
| 10:47 AM | $63.73 | Up $0.06 | $63.73 | $63.61 | 5,100 |
| 10:46 AM | $63.67 | Up $0.03 | $63.67 | $63.62 | 3,100 |
| 10:45 AM | $63.64 | Up $0.00 | $63.65 | $63.64 | 700 |
| 10:44 AM | $63.64 | Down $ -0.01 | $63.64 | $63.63 | 300 |
| 10:43 AM | $63.65 | Up $0.03 | $63.66 | $63.63 | 1,400 |
| 10:42 AM | $63.62 | Up $0.02 | $63.62 | $63.61 | 1,000 |
| 10:41 AM | $63.60 | Down $ -0.01 | $63.60 | $63.58 | 400 |
| 10:40 AM | $63.60 | Up $0.05 | $63.60 | $63.58 | 800 |
| 10:39 AM | $63.55 | Down $ -0.05 | $63.58 | $63.55 | 1,000 |
| 10:38 AM | $63.60 | Down $ -0.03 | $63.62 | $63.60 | 300 |
| 10:37 AM | $63.63 | Up $0.07 | $63.63 | $63.56 | 1,600 |
| 10:36 AM | $63.56 | Down $ -0.05 | $63.58 | $63.54 | 1,700 |
| 10:35 AM | $63.61 | Up $0.04 | $63.61 | $63.58 | 600 |
| 10:34 AM | $63.57 | Down $ -0.05 | $63.57 | $63.55 | 800 |
| 10:33 AM | $63.62 | Up $0.04 | $63.62 | $63.55 | 3,300 |
| 10:32 AM | $63.58 | Up $0.00 | $63.60 | $63.58 | 1,600 |
| 10:31 AM | $63.58 | Up $0.05 | $63.59 | $63.54 | 6,500 |
| 10:30 AM | $63.53 | Up $0.00 | $63.54 | $63.53 | 1,400 |
| 10:29 AM | $63.53 | Up $0.03 | $63.54 | $63.48 | 1,200 |
| 10:28 AM | $63.50 | Up $0.02 | $63.50 | $63.49 | 300 |
| 10:27 AM | $63.48 | Down $ -0.04 | $63.51 | $63.48 | 400 |
| 10:26 AM | $63.52 | Up $0.08 | $63.52 | $63.45 | 1,400 |
| 10:25 AM | $63.44 | Down $ -0.02 | $63.46 | $63.44 | 1,300 |
| 10:24 AM | $63.46 | Down $ -0.02 | $63.48 | $63.46 | 1,500 |
| 10:23 AM | $63.48 | Down $ -0.02 | $63.51 | $63.48 | 900 |
| 10:22 AM | $63.50 | Down $ -0.03 | $63.53 | $63.50 | 2,400 |
| 10:21 AM | $63.53 | Down $ -0.01 | $63.57 | $63.52 | 3,400 |
| 10:20 AM | $63.54 | Down $ -0.02 | $63.57 | $63.54 | 1,400 |
| 10:19 AM | $63.56 | Up $0.07 | $63.56 | $63.48 | 1,300 |
| 10:18 AM | $63.49 | Down $ -0.06 | $63.54 | $63.49 | 1,400 |
| 10:17 AM | $63.55 | Up $0.05 | $63.57 | $63.53 | 2,700 |
| 10:16 AM | $63.50 | Down $ -0.02 | $63.52 | $63.46 | 2,400 |
| 10:15 AM | $63.51 | Up $0.03 | $63.51 | $63.49 | 1,300 |
| 10:14 AM | $63.48 | Down $ -0.01 | $63.48 | $63.48 | 100 |
| 10:13 AM | $63.49 | Down $ -0.12 | $63.58 | $63.44 | 1,600 |
| 10:12 AM | $63.61 | Down $ -0.10 | $63.74 | $63.61 | 6,800 |
| 10:11 AM | $63.71 | Down $ -0.01 | $63.71 | $63.70 | 1,100 |
| 10:10 AM | $63.72 | Up $0.00 | $63.75 | $63.72 | 900 |
| 10:09 AM | $63.72 | Up $0.06 | $63.72 | $63.69 | 400 |
| 10:08 AM | $63.66 | Up $0.04 | $63.70 | $63.62 | 1,500 |
| 10:07 AM | $63.62 | Down $ -0.03 | $63.62 | $63.61 | 400 |
| 10:06 AM | $63.65 | Down $ -0.04 | $63.65 | $63.64 | 700 |
| 10:05 AM | $63.69 | Up $0.02 | $63.69 | $63.69 | 400 |
| 10:04 AM | $63.67 | Up $0.01 | $63.67 | $63.67 | 1,100 |
| 10:03 AM | $63.66 | Up $0.04 | $63.66 | $63.63 | 600 |
| 10:02 AM | $63.62 | Down $ -0.04 | $63.62 | $63.61 | 700 |
| 10:01 AM | $63.66 | Down $ -0.01 | $63.66 | $63.62 | 1,100 |
| 10:00 AM | $63.67 | Down $ -0.01 | $63.74 | $63.67 | 800 |
| 09:57 AM | $63.68 | Up $0.01 | $63.68 | $63.68 | 200 |
| 09:57 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 09:57 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 09:56 AM | $63.67 | Up $0.06 | $63.67 | $63.66 | 200 |
| 09:55 AM | $63.61 | Up $0.00 | $63.62 | $63.61 | 500 |
| 09:54 AM | $63.61 | Down $ -0.07 | $63.64 | $63.61 | 400 |
| 09:53 AM | $63.68 | Down $ -0.06 | $63.69 | $63.68 | 1,200 |
| 09:52 AM | $63.74 | Up $0.04 | $63.74 | $63.71 | 1,400 |
| 09:51 AM | $63.70 | Up $0.07 | $63.70 | $63.65 | 1,600 |
| 09:50 AM | $63.63 | Up $0.02 | $63.63 | $63.55 | 800 |
| 09:49 AM | $63.61 | Up $0.00 | $63.62 | $63.60 | 700 |
| 09:48 AM | $63.61 | Up $0.00 | $63.61 | $63.60 | 400 |
| 09:47 AM | $63.61 | Up $0.06 | $63.65 | $63.59 | 2,300 |
| 09:45 AM | $63.55 | Up $0.18 | $63.59 | $63.41 | 4,100 |
| 09:45 AM | $63.55 | Up $0.00 | $63.59 | $63.41 | 0 |
| 09:44 AM | $63.37 | Down $ -0.06 | $63.41 | $63.37 | 300 |
| 09:43 AM | $63.43 | Up $0.00 | $63.44 | $63.38 | 1,000 |
| 09:42 AM | $63.43 | Up $0.23 | $63.44 | $63.23 | 1,200 |
| 09:41 AM | $63.20 | Down $ -0.01 | $63.22 | $63.17 | 700 |
| 09:40 AM | $63.20 | Up $0.02 | $63.20 | $63.13 | 700 |
| 09:39 AM | $63.18 | Up $0.00 | $63.18 | $63.18 | 100 |
| 09:38 AM | $63.18 | Down $ -0.03 | $63.18 | $63.10 | 2,300 |
| 09:37 AM | $63.21 | Up $0.00 | $63.21 | $63.20 | 400 |
| 09:36 AM | $63.21 | Down $ -0.02 | $63.23 | $63.13 | 1,200 |
| 09:35 AM | $63.23 | Up $0.06 | $63.23 | $63.13 | 4,900 |
| 09:34 AM | $63.17 | Down $ -0.23 | $63.40 | $63.17 | 1,200 |
| 09:33 AM | $63.40 | Up $0.01 | $63.40 | $63.40 | 700 |
| 09:32 AM | $63.39 | Up $0.24 | $63.39 | $63.19 | 2,700 |
| 09:31 AM | $63.15 | Down $ -0.15 | $63.15 | $63.15 | 200 |
| 09:30 AM | $63.30 | Up $0.27 | $63.57 | $63.30 | 900 |
| Previous close | $63.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/06/2026 | $64.09 | $63.80 | $64.43 | $63.80 | 1,106,200 |
| 09/06/2026 | $63.03 | $62.53 | $63.15 | $62.18 | 2,491,400 |
| 08/06/2026 | $64.19 | $64.57 | $64.57 | $63.61 | 2,238,200 |
| 05/06/2026 | $63.73 | $63.61 | $63.96 | $63.38 | 955,500 |
| 04/06/2026 | $65.42 | $66.18 | $66.25 | $65.30 | 957,500 |
| 03/06/2026 | $65.54 | $65.92 | $66.05 | $65.30 | 1,425,900 |
| 02/06/2026 | $64.54 | $64.71 | $65.07 | $64.41 | 1,825,800 |
| 01/06/2026 | $64.37 | $64.50 | $64.64 | $63.88 | 778,900 |
| 29/05/2026 | $63.02 | $63.65 | $63.78 | $62.92 | 6,572,100 |
| 28/05/2026 | $64.10 | $64.16 | $64.56 | $63.98 | 844,100 |
| 27/05/2026 | $63.80 | $64.19 | $64.28 | $63.79 | 1,920,600 |
| 26/05/2026 | $64.74 | $65.06 | $65.06 | $64.08 | 2,089,600 |
| 25/05/2026 | $65.26 | $65.27 | $65.69 | $65.10 | 353,400 |
| 22/05/2026 | $67.23 | $67.18 | $67.37 | $66.66 | 1,646,100 |
| 21/05/2026 | $66.94 | $68.03 | $68.12 | $66.38 | 1,909,300 |
| 20/05/2026 | $67.15 | $67.47 | $67.55 | $66.76 | 2,391,000 |
| 19/05/2026 | $68.73 | $69.40 | $69.53 | $68.36 | 1,460,600 |
| 15/05/2026 | $67.50 | $67.31 | $67.50 | $66.85 | 1,424,600 |
| 14/05/2026 | $66.35 | $65.63 | $66.75 | $65.61 | 1,694,800 |
| 13/05/2026 | $65.39 | $65.98 | $65.98 | $65.17 | 920,300 |
| 12/05/2026 | $66.41 | $66.02 | $66.70 | $66.00 | 1,355,300 |
| 11/05/2026 | $65.87 | $65.64 | $66.05 | $65.51 | 2,255,500 |
| 08/05/2026 | $65.17 | $65.55 | $65.71 | $65.12 | 2,412,800 |
| 07/05/2026 | $64.86 | $63.52 | $65.09 | $63.43 | 2,565,800 |
| 06/05/2026 | $66.85 | $65.90 | $66.91 | $65.90 | 3,121,900 |
| 05/05/2026 | $67.95 | $67.32 | $67.97 | $67.17 | 1,630,600 |
| 04/05/2026 | $66.89 | $66.49 | $66.94 | $66.04 | 2,599,400 |
| 01/05/2026 | $65.95 | $65.16 | $66.00 | $65.04 | 1,018,600 |
| 30/04/2026 | $65.80 | $65.30 | $65.83 | $65.29 | 1,424,100 |
| 29/04/2026 | $64.58 | $63.40 | $64.63 | $63.09 | 1,394,800 |
Graphs are not available, please refer to the detailed table