Find a quote
TOURMALINE OIL CORP
63.93 Up 0.71 (1.11 %)
Delayed : 2026/10/09 17:40:00
- Previous close $63.22
- Opening $63.09
- Today High $64.44
- Today Low $63.01
- Price Bid $63.81
- Price Ask $63.81
- 52 Weeks High $70.57
- 52 Weeks Low $57.95
- Size Bid 3
- Size Ask 1
- Volume 2,942,401
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.93 | Down $ -0.05 | $63.93 | $63.93 | 1,620,500 |
| 03:59 PM | $63.98 | Up $0.02 | $64.00 | $63.93 | 54,800 |
| 03:58 PM | $63.96 | Up $0.02 | $63.97 | $63.92 | 26,200 |
| 03:57 PM | $63.93 | Up $0.02 | $63.96 | $63.90 | 18,900 |
| 03:56 PM | $63.92 | Down $ -0.01 | $63.94 | $63.87 | 11,900 |
| 03:55 PM | $63.92 | Down $ -0.04 | $63.96 | $63.89 | 18,100 |
| 03:54 PM | $63.96 | Down $ -0.04 | $63.99 | $63.96 | 9,400 |
| 03:53 PM | $64.00 | Up $0.02 | $64.01 | $63.98 | 5,400 |
| 03:52 PM | $63.98 | Up $0.02 | $63.98 | $63.95 | 7,800 |
| 03:51 PM | $63.96 | Down $ -0.04 | $63.99 | $63.95 | 9,800 |
| 03:50 PM | $63.99 | Down $ -0.01 | $64.00 | $63.97 | 6,900 |
| 03:49 PM | $64.00 | Up $0.11 | $64.02 | $63.89 | 11,600 |
| 03:48 PM | $63.89 | Down $ -0.03 | $63.92 | $63.88 | 7,300 |
| 03:47 PM | $63.92 | Down $ -0.05 | $63.96 | $63.91 | 4,100 |
| 03:46 PM | $63.97 | Up $0.01 | $63.97 | $63.95 | 2,800 |
| 03:45 PM | $63.96 | Down $ -0.01 | $63.97 | $63.95 | 3,100 |
| 03:44 PM | $63.97 | Up $0.01 | $63.97 | $63.96 | 3,900 |
| 03:43 PM | $63.96 | Down $ -0.03 | $63.99 | $63.96 | 3,800 |
| 03:42 PM | $63.99 | Down $ -0.02 | $64.01 | $63.98 | 4,000 |
| 03:41 PM | $64.01 | Up $0.00 | $64.01 | $64.00 | 8,000 |
| 03:40 PM | $64.01 | Down $ -0.02 | $64.02 | $64.01 | 3,000 |
| 03:39 PM | $64.03 | Up $0.01 | $64.03 | $64.02 | 1,300 |
| 03:38 PM | $64.02 | Down $ -0.01 | $64.02 | $64.01 | 4,000 |
| 03:37 PM | $64.03 | Up $0.04 | $64.03 | $64.01 | 1,700 |
| 03:36 PM | $63.99 | Up $0.03 | $63.99 | $63.97 | 1,300 |
| 03:35 PM | $63.96 | Down $ -0.03 | $63.98 | $63.95 | 3,600 |
| 03:34 PM | $63.99 | Up $0.02 | $63.99 | $63.99 | 400 |
| 03:33 PM | $63.97 | Down $ -0.02 | $63.99 | $63.96 | 2,600 |
| 03:32 PM | $63.99 | Down $ -0.01 | $63.99 | $63.97 | 3,300 |
| 03:31 PM | $64.00 | Up $0.03 | $64.01 | $63.96 | 3,900 |
| 03:30 PM | $63.97 | Up $0.00 | $63.98 | $63.96 | 2,800 |
| 03:29 PM | $63.97 | Down $ -0.01 | $63.98 | $63.97 | 800 |
| 03:28 PM | $63.98 | Up $0.01 | $64.01 | $63.98 | 4,100 |
| 03:27 PM | $63.97 | Up $0.01 | $63.97 | $63.95 | 2,900 |
| 03:26 PM | $63.96 | Up $0.04 | $63.98 | $63.93 | 5,300 |
| 03:25 PM | $63.92 | Down $ -0.06 | $63.97 | $63.92 | 2,500 |
| 03:24 PM | $63.98 | Down $ -0.02 | $63.99 | $63.98 | 3,300 |
| 03:23 PM | $64.00 | Up $0.00 | $64.00 | $64.00 | 100 |
| 03:22 PM | $64.00 | Up $0.00 | $64.01 | $63.98 | 6,600 |
| 03:21 PM | $63.99 | Up $0.01 | $63.99 | $63.99 | 900 |
| 03:20 PM | $63.98 | Down $ -0.01 | $63.99 | $63.98 | 1,100 |
| 03:19 PM | $63.99 | Up $0.02 | $63.99 | $63.97 | 1,200 |
| 03:18 PM | $63.97 | Up $0.00 | $63.97 | $63.97 | 700 |
| 03:17 PM | $63.97 | Down $ -0.01 | $63.98 | $63.97 | 1,500 |
| 03:16 PM | $63.98 | Up $0.00 | $63.99 | $63.97 | 1,800 |
| 03:15 PM | $63.98 | Up $0.01 | $63.98 | $63.96 | 2,300 |
| 03:14 PM | $63.97 | Up $0.00 | $63.99 | $63.97 | 2,000 |
| 03:13 PM | $63.97 | Down $ -0.01 | $63.97 | $63.96 | 2,200 |
| 03:12 PM | $63.98 | Up $0.01 | $63.98 | $63.96 | 3,700 |
| 03:10 PM | $63.97 | Up $0.02 | $63.97 | $63.95 | 1,500 |
| 03:10 PM | $63.97 | Up $0.00 | $63.97 | $63.95 | 0 |
| 03:09 PM | $63.95 | Up $0.02 | $63.96 | $63.95 | 1,100 |
| 03:08 PM | $63.94 | Up $0.00 | $63.94 | $63.94 | 400 |
| 03:07 PM | $63.94 | Up $0.01 | $63.94 | $63.94 | 500 |
| 03:06 PM | $63.93 | Down $ -0.04 | $63.96 | $63.93 | 2,200 |
| 03:05 PM | $63.97 | Up $0.01 | $63.97 | $63.95 | 2,600 |
| 03:04 PM | $63.96 | Up $0.02 | $63.96 | $63.93 | 2,000 |
| 03:03 PM | $63.94 | Up $0.01 | $63.94 | $63.94 | 100 |
| 03:02 PM | $63.93 | Down $ -0.02 | $63.94 | $63.93 | 1,200 |
| 03:01 PM | $63.95 | Up $0.04 | $63.95 | $63.91 | 1,400 |
| 03:00 PM | $63.91 | Up $0.00 | $63.93 | $63.90 | 1,700 |
| 02:59 PM | $63.91 | Down $ -0.03 | $63.91 | $63.89 | 2,500 |
| 02:58 PM | $63.94 | Up $0.02 | $63.94 | $63.91 | 4,100 |
| 02:57 PM | $63.92 | Down $ -0.01 | $63.94 | $63.92 | 1,100 |
| 02:56 PM | $63.93 | Up $0.00 | $63.93 | $63.90 | 2,100 |
| 02:55 PM | $63.93 | Down $ -0.01 | $63.93 | $63.91 | 1,500 |
| 02:54 PM | $63.94 | Up $0.03 | $63.94 | $63.90 | 2,300 |
| 02:53 PM | $63.91 | Up $0.09 | $63.91 | $63.85 | 1,600 |
| 02:52 PM | $63.82 | Down $ -0.01 | $63.85 | $63.78 | 700 |
| 02:51 PM | $63.83 | Up $0.02 | $63.83 | $63.76 | 2,200 |
| 02:50 PM | $63.81 | Down $ -0.05 | $63.89 | $63.78 | 6,000 |
| 02:49 PM | $63.86 | Down $ -0.03 | $63.92 | $63.86 | 2,800 |
| 02:48 PM | $63.89 | Up $0.07 | $63.92 | $63.86 | 4,400 |
| 02:47 PM | $63.82 | Down $ -0.01 | $63.82 | $63.73 | 7,500 |
| 02:46 PM | $63.83 | Down $ -0.08 | $63.93 | $63.70 | 20,500 |
| 02:45 PM | $63.91 | Down $ -0.01 | $63.92 | $63.88 | 5,400 |
| 02:44 PM | $63.92 | Up $0.02 | $63.92 | $63.91 | 900 |
| 02:43 PM | $63.91 | Up $0.04 | $63.91 | $63.88 | 900 |
| 02:41 PM | $63.87 | Down $ -0.02 | $63.89 | $63.87 | 1,500 |
| 02:41 PM | $63.87 | Up $0.00 | $63.89 | $63.87 | 0 |
| 02:40 PM | $63.89 | Up $0.01 | $63.89 | $63.83 | 3,700 |
| 02:39 PM | $63.88 | Up $0.01 | $63.88 | $63.87 | 700 |
| 02:38 PM | $63.87 | Down $ -0.01 | $63.89 | $63.87 | 1,700 |
| 02:37 PM | $63.88 | Down $ -0.05 | $63.91 | $63.88 | 1,800 |
| 02:36 PM | $63.94 | Up $0.02 | $63.94 | $63.89 | 3,100 |
| 02:35 PM | $63.92 | Up $0.00 | $63.92 | $63.90 | 1,900 |
| 02:34 PM | $63.92 | Up $0.01 | $63.93 | $63.92 | 2,900 |
| 02:33 PM | $63.91 | Down $ -0.02 | $63.93 | $63.91 | 900 |
| 02:32 PM | $63.93 | Down $ -0.03 | $63.95 | $63.93 | 700 |
| 02:31 PM | $63.96 | Up $0.01 | $63.96 | $63.95 | 1,300 |
| 02:30 PM | $63.95 | Up $0.02 | $63.95 | $63.94 | 1,000 |
| 02:29 PM | $63.94 | Up $0.01 | $63.94 | $63.93 | 200 |
| 02:28 PM | $63.93 | Down $ -0.01 | $63.93 | $63.93 | 1,000 |
| 02:27 PM | $63.93 | Up $0.01 | $63.94 | $63.91 | 2,900 |
| 02:26 PM | $63.92 | Down $ -0.03 | $63.94 | $63.92 | 2,100 |
| 02:25 PM | $63.95 | Up $0.02 | $63.95 | $63.94 | 1,200 |
| 02:24 PM | $63.94 | Up $0.01 | $63.94 | $63.93 | 1,100 |
| 02:23 PM | $63.93 | Down $ -0.04 | $63.97 | $63.93 | 2,400 |
| 02:22 PM | $63.97 | Up $0.02 | $63.97 | $63.96 | 800 |
| 02:21 PM | $63.95 | Up $0.02 | $63.95 | $63.94 | 800 |
| 02:20 PM | $63.93 | Up $0.02 | $63.93 | $63.91 | 1,700 |
| 02:19 PM | $63.91 | Up $0.01 | $63.91 | $63.89 | 1,200 |
| 02:18 PM | $63.90 | Down $ -0.02 | $63.92 | $63.89 | 800 |
| 02:17 PM | $63.92 | Down $ -0.02 | $63.92 | $63.92 | 300 |
| 02:16 PM | $63.93 | Down $ -0.02 | $63.94 | $63.93 | 1,500 |
| 02:15 PM | $63.95 | Down $ -0.02 | $63.97 | $63.95 | 1,700 |
| 02:14 PM | $63.97 | Down $0.00 | $63.97 | $63.96 | 800 |
| 02:13 PM | $63.97 | Down $ -0.01 | $63.97 | $63.95 | 4,000 |
| 02:12 PM | $63.98 | Up $0.03 | $63.98 | $63.95 | 5,400 |
| 02:11 PM | $63.95 | Down $ -0.01 | $63.96 | $63.95 | 1,600 |
| 02:09 PM | $63.96 | Down $ -0.01 | $63.98 | $63.96 | 600 |
| 02:09 PM | $63.96 | Up $0.00 | $63.98 | $63.96 | 0 |
| 02:08 PM | $63.97 | Down $ -0.02 | $63.98 | $63.96 | 1,500 |
| 02:07 PM | $63.99 | Up $0.02 | $63.99 | $63.98 | 1,800 |
| 02:06 PM | $63.97 | Down $ -0.06 | $64.02 | $63.97 | 6,300 |
| 02:05 PM | $64.03 | Up $0.03 | $64.03 | $64.01 | 1,100 |
| 02:04 PM | $64.00 | Up $0.05 | $64.00 | $63.95 | 1,000 |
| 02:03 PM | $63.95 | Up $0.01 | $63.96 | $63.93 | 1,100 |
| 02:02 PM | $63.94 | Down $ -0.01 | $63.94 | $63.93 | 1,300 |
| 02:01 PM | $63.95 | Down $ -0.07 | $64.00 | $63.94 | 2,900 |
| 02:00 PM | $64.01 | Up $0.00 | $64.03 | $64.00 | 4,400 |
| 01:59 PM | $64.01 | Up $0.02 | $64.01 | $63.98 | 21,400 |
| 01:58 PM | $63.99 | Up $0.03 | $63.99 | $63.95 | 1,800 |
| 01:57 PM | $63.96 | Up $0.03 | $63.96 | $63.96 | 600 |
| 01:56 PM | $63.93 | Down $ -0.03 | $63.96 | $63.93 | 3,600 |
| 01:55 PM | $63.96 | Up $0.01 | $63.96 | $63.95 | 400 |
| 01:54 PM | $63.95 | Up $0.01 | $63.95 | $63.94 | 4,600 |
| 01:53 PM | $63.94 | Up $0.01 | $63.94 | $63.93 | 800 |
| 01:52 PM | $63.93 | Down $ -0.01 | $63.93 | $63.93 | 400 |
| 01:51 PM | $63.94 | Up $0.06 | $63.94 | $63.90 | 1,700 |
| 01:50 PM | $63.88 | Up $0.01 | $63.89 | $63.87 | 2,900 |
| 01:49 PM | $63.87 | Up $0.03 | $63.87 | $63.85 | 1,600 |
| 01:48 PM | $63.84 | Up $0.04 | $63.84 | $63.81 | 700 |
| 01:47 PM | $63.80 | Up $0.00 | $63.81 | $63.80 | 1,500 |
| 01:46 PM | $63.80 | Down $ -0.04 | $63.86 | $63.80 | 4,500 |
| 01:45 PM | $63.84 | Down $ -0.03 | $63.86 | $63.84 | 800 |
| 01:44 PM | $63.87 | Up $0.01 | $63.87 | $63.87 | 600 |
| 01:43 PM | $63.86 | Down $ -0.05 | $63.88 | $63.86 | 2,000 |
| 01:42 PM | $63.91 | Up $0.04 | $63.91 | $63.89 | 600 |
| 01:41 PM | $63.87 | Down $ -0.04 | $63.88 | $63.85 | 3,200 |
| 01:40 PM | $63.91 | Up $0.05 | $63.91 | $63.87 | 900 |
| 01:39 PM | $63.86 | Up $0.02 | $63.86 | $63.85 | 800 |
| 01:38 PM | $63.84 | Up $0.00 | $63.85 | $63.82 | 3,300 |
| 01:37 PM | $63.84 | Up $0.00 | $63.84 | $63.84 | 100 |
| 01:36 PM | $63.84 | Down $ -0.02 | $63.84 | $63.84 | 800 |
| 01:35 PM | $63.86 | Down $ -0.03 | $63.89 | $63.85 | 3,100 |
| 01:34 PM | $63.89 | Up $0.02 | $63.89 | $63.88 | 900 |
| 01:33 PM | $63.87 | Down $ -0.01 | $63.90 | $63.87 | 1,300 |
| 01:32 PM | $63.88 | Up $0.03 | $63.88 | $63.78 | 5,400 |
| 01:31 PM | $63.84 | Up $0.03 | $63.84 | $63.82 | 2,300 |
| 01:30 PM | $63.82 | Down $ -0.04 | $63.85 | $63.80 | 4,100 |
| 01:29 PM | $63.85 | Down $ -0.01 | $63.85 | $63.85 | 700 |
| 01:28 PM | $63.86 | Up $0.02 | $63.86 | $63.85 | 1,300 |
| 01:27 PM | $63.85 | Down $ -0.02 | $63.86 | $63.84 | 1,900 |
| 01:26 PM | $63.87 | Up $0.02 | $63.87 | $63.86 | 700 |
| 01:25 PM | $63.85 | Down $ -0.03 | $63.87 | $63.84 | 1,400 |
| 01:24 PM | $63.88 | Up $0.01 | $63.88 | $63.88 | 100 |
| 01:23 PM | $63.87 | Up $0.01 | $63.87 | $63.86 | 1,500 |
| 01:22 PM | $63.86 | Up $0.02 | $63.86 | $63.84 | 1,000 |
| 01:21 PM | $63.84 | Up $0.00 | $63.85 | $63.83 | 1,300 |
| 01:20 PM | $63.84 | Down $ -0.03 | $63.87 | $63.84 | 800 |
| 01:19 PM | $63.87 | Down $ -0.04 | $63.92 | $63.86 | 2,900 |
| 01:18 PM | $63.91 | Up $0.00 | $63.91 | $63.91 | 100 |
| 01:17 PM | $63.91 | Up $0.01 | $63.91 | $63.90 | 1,400 |
| 01:16 PM | $63.90 | Down $ -0.03 | $63.94 | $63.90 | 3,400 |
| 01:15 PM | $63.93 | Up $0.00 | $63.94 | $63.93 | 700 |
| 01:14 PM | $63.93 | Up $0.02 | $63.93 | $63.92 | 500 |
| 01:13 PM | $63.91 | Up $0.00 | $63.92 | $63.89 | 2,900 |
| 01:12 PM | $63.91 | Down $ -0.02 | $63.93 | $63.91 | 500 |
| 01:11 PM | $63.93 | Up $0.00 | $63.98 | $63.93 | 3,600 |
| 01:10 PM | $63.93 | Up $0.02 | $63.93 | $63.92 | 2,200 |
| 01:09 PM | $63.92 | Down $ -0.02 | $63.92 | $63.92 | 100 |
| 01:07 PM | $63.93 | Up $0.00 | $63.94 | $63.92 | 1,800 |
| 01:07 PM | $63.93 | Up $0.00 | $63.94 | $63.92 | 0 |
| 01:06 PM | $63.93 | Down $ -0.02 | $63.93 | $63.93 | 400 |
| 01:05 PM | $63.95 | Up $0.00 | $63.95 | $63.95 | 100 |
| 01:04 PM | $63.95 | Down $ -0.02 | $63.96 | $63.94 | 1,600 |
| 01:03 PM | $63.97 | Down $ -0.01 | $63.98 | $63.97 | 1,100 |
| 01:02 PM | $63.98 | Up $0.01 | $63.98 | $63.96 | 5,300 |
| 01:01 PM | $63.97 | Up $0.00 | $63.97 | $63.97 | 100 |
| 01:00 PM | $63.97 | Down $ -0.02 | $63.98 | $63.97 | 700 |
| 12:59 PM | $63.99 | Down $ -0.01 | $64.05 | $63.99 | 3,900 |
| 12:58 PM | $64.01 | Down $ -0.02 | $64.02 | $64.01 | 400 |
| 12:57 PM | $64.02 | Up $0.04 | $64.02 | $64.00 | 2,300 |
| 12:56 PM | $63.98 | Down $ -0.05 | $64.02 | $63.98 | 1,400 |
| 12:55 PM | $64.03 | Down $0.00 | $64.04 | $64.02 | 3,200 |
| 12:54 PM | $64.03 | Up $0.02 | $64.03 | $64.03 | 600 |
| 12:53 PM | $64.01 | Up $0.04 | $64.02 | $63.98 | 1,000 |
| 12:52 PM | $63.97 | Down $ -0.01 | $63.98 | $63.97 | 1,000 |
| 12:51 PM | $63.98 | Down $ -0.02 | $64.01 | $63.94 | 4,400 |
| 12:48 PM | $64.00 | Up $0.02 | $64.00 | $63.98 | 400 |
| 12:48 PM | $64.00 | Up $0.00 | $64.00 | $63.98 | 0 |
| 12:48 PM | $64.00 | Up $0.00 | $64.00 | $63.98 | 0 |
| 12:47 PM | $63.98 | Up $0.02 | $63.98 | $63.95 | 1,200 |
| 12:46 PM | $63.96 | Down $ -0.06 | $64.00 | $63.96 | 1,300 |
| 12:45 PM | $64.02 | Up $0.04 | $64.02 | $63.97 | 1,700 |
| 12:44 PM | $63.98 | Down $ -0.05 | $64.01 | $63.98 | 900 |
| 12:43 PM | $64.03 | Up $0.01 | $64.05 | $64.01 | 1,800 |
| 12:42 PM | $64.02 | Down $ -0.02 | $64.03 | $64.01 | 1,500 |
| 12:41 PM | $64.04 | Down $ -0.01 | $64.07 | $64.02 | 7,000 |
| 12:40 PM | $64.05 | Up $0.01 | $64.05 | $64.03 | 1,100 |
| 12:39 PM | $64.04 | Up $0.01 | $64.04 | $64.04 | 200 |
| 12:38 PM | $64.03 | Down $0.00 | $64.03 | $64.03 | 500 |
| 12:37 PM | $64.04 | Down $ -0.01 | $64.04 | $64.03 | 400 |
| 12:36 PM | $64.04 | Up $0.08 | $64.04 | $63.99 | 2,200 |
| 12:35 PM | $63.96 | Down $ -0.01 | $63.96 | $63.96 | 200 |
| 12:34 PM | $63.97 | Up $0.03 | $63.97 | $63.95 | 900 |
| 12:33 PM | $63.94 | Down $ -0.04 | $63.96 | $63.93 | 1,900 |
| 12:32 PM | $63.98 | Up $0.03 | $63.98 | $63.96 | 1,200 |
| 12:31 PM | $63.95 | Up $0.00 | $63.95 | $63.95 | 200 |
| 12:30 PM | $63.95 | Up $0.02 | $63.95 | $63.94 | 400 |
| 12:29 PM | $63.93 | Down $ -0.03 | $63.96 | $63.93 | 2,400 |
| 12:28 PM | $63.96 | Down $ -0.01 | $63.97 | $63.96 | 1,400 |
| 12:27 PM | $63.97 | Up $0.01 | $63.98 | $63.95 | 2,100 |
| 12:26 PM | $63.96 | Down $ -0.02 | $63.98 | $63.95 | 3,800 |
| 12:25 PM | $63.98 | Down $ -0.01 | $63.98 | $63.98 | 1,100 |
| 12:24 PM | $63.99 | Up $0.02 | $63.99 | $63.99 | 200 |
| 12:23 PM | $63.97 | Down $ -0.02 | $63.97 | $63.97 | 200 |
| 12:22 PM | $63.99 | Down $ -0.01 | $64.01 | $63.96 | 3,100 |
| 12:21 PM | $64.01 | Up $0.00 | $64.02 | $63.99 | 2,300 |
| 12:19 PM | $64.00 | Up $0.04 | $64.00 | $63.98 | 400 |
| 12:19 PM | $64.00 | Up $0.00 | $64.00 | $63.98 | 0 |
| 12:18 PM | $63.96 | Down $ -0.03 | $63.99 | $63.96 | 2,600 |
| 12:17 PM | $63.99 | Up $0.01 | $63.99 | $63.98 | 1,600 |
| 12:16 PM | $63.98 | Up $0.00 | $64.00 | $63.97 | 1,600 |
| 12:15 PM | $63.98 | Up $0.01 | $63.98 | $63.97 | 1,300 |
| 12:14 PM | $63.97 | Down $ -0.02 | $63.98 | $63.97 | 500 |
| 12:13 PM | $63.99 | Up $0.01 | $63.99 | $63.98 | 1,100 |
| 12:12 PM | $63.98 | Up $0.01 | $63.99 | $63.98 | 800 |
| 12:11 PM | $63.97 | Up $0.01 | $64.00 | $63.96 | 1,500 |
| 12:10 PM | $63.96 | Up $0.03 | $63.96 | $63.95 | 600 |
| 12:09 PM | $63.93 | Up $0.06 | $63.93 | $63.89 | 1,400 |
| 12:08 PM | $63.87 | Down $ -0.04 | $63.91 | $63.87 | 2,100 |
| 12:07 PM | $63.91 | Down $ -0.01 | $63.95 | $63.90 | 2,200 |
| 12:06 PM | $63.92 | Up $0.01 | $63.96 | $63.92 | 4,600 |
| 12:05 PM | $63.91 | Down $ -0.08 | $63.95 | $63.91 | 1,500 |
| 12:04 PM | $63.99 | Down $ -0.01 | $63.99 | $63.95 | 1,300 |
| 12:03 PM | $64.00 | Down $0.00 | $64.01 | $63.97 | 1,200 |
| 12:02 PM | $64.01 | Down $ -0.01 | $64.05 | $63.98 | 3,400 |
| 12:01 PM | $64.01 | Up $0.01 | $64.01 | $63.99 | 800 |
| 12:00 PM | $64.00 | Down $ -0.03 | $64.05 | $64.00 | 1,400 |
| 11:59 AM | $64.04 | Down $ -0.01 | $64.05 | $64.03 | 1,100 |
| 11:58 AM | $64.04 | Up $0.02 | $64.04 | $64.02 | 800 |
| 11:57 AM | $64.02 | Up $0.01 | $64.02 | $64.02 | 100 |
| 11:56 AM | $64.01 | Down $ -0.05 | $64.05 | $64.00 | 4,300 |
| 11:55 AM | $64.06 | Down $ -0.01 | $64.07 | $64.06 | 1,800 |
| 11:54 AM | $64.07 | Up $0.09 | $64.07 | $63.97 | 3,100 |
| 11:53 AM | $63.98 | Up $0.00 | $63.99 | $63.98 | 1,800 |
| 11:52 AM | $63.98 | Down $ -0.01 | $63.99 | $63.98 | 1,700 |
| 11:51 AM | $63.99 | Down $ -0.01 | $64.01 | $63.97 | 2,300 |
| 11:50 AM | $64.01 | Down $ -0.02 | $64.01 | $63.99 | 1,600 |
| 11:49 AM | $64.02 | Down $ -0.04 | $64.08 | $64.02 | 3,000 |
| 11:48 AM | $64.06 | Down $ -0.03 | $64.07 | $64.05 | 1,800 |
| 11:47 AM | $64.09 | Down $ -0.05 | $64.13 | $64.09 | 2,700 |
| 11:46 AM | $64.14 | Up $0.00 | $64.14 | $64.14 | 200 |
| 11:45 AM | $64.14 | Up $0.02 | $64.15 | $64.08 | 3,600 |
| 11:44 AM | $64.12 | Down $ -0.08 | $64.18 | $64.12 | 3,300 |
| 11:43 AM | $64.20 | Up $0.08 | $64.20 | $64.13 | 1,300 |
| 11:42 AM | $64.12 | Up $0.01 | $64.13 | $64.11 | 3,200 |
| 11:41 AM | $64.11 | Down $ -0.01 | $64.11 | $64.11 | 100 |
| 11:40 AM | $64.12 | Up $0.03 | $64.12 | $64.05 | 2,500 |
| 11:39 AM | $64.09 | Down $ -0.05 | $64.12 | $64.09 | 2,000 |
| 11:38 AM | $64.14 | Down $ -0.02 | $64.14 | $64.09 | 5,100 |
| 11:37 AM | $64.15 | Down $ -0.04 | $64.20 | $64.15 | 700 |
| 11:36 AM | $64.19 | Down $ -0.03 | $64.26 | $64.19 | 4,200 |
| 11:35 AM | $64.22 | Down $ -0.07 | $64.29 | $64.22 | 3,600 |
| 11:34 AM | $64.29 | Up $0.00 | $64.29 | $64.26 | 6,100 |
| 11:33 AM | $64.29 | Up $0.03 | $64.29 | $64.23 | 5,100 |
| 11:32 AM | $64.26 | Down $ -0.04 | $64.31 | $64.26 | 3,600 |
| 11:31 AM | $64.30 | Up $0.01 | $64.30 | $64.30 | 400 |
| 11:30 AM | $64.29 | Down $ -0.03 | $64.32 | $64.29 | 1,600 |
| 11:29 AM | $64.32 | Up $0.04 | $64.32 | $64.30 | 1,200 |
| 11:28 AM | $64.28 | Up $0.02 | $64.31 | $64.28 | 1,500 |
| 11:27 AM | $64.26 | Up $0.01 | $64.27 | $64.24 | 8,800 |
| 11:26 AM | $64.25 | Down $ -0.09 | $64.34 | $64.25 | 2,600 |
| 11:25 AM | $64.34 | Down $ -0.03 | $64.36 | $64.33 | 1,600 |
| 11:24 AM | $64.38 | Up $0.02 | $64.38 | $64.38 | 100 |
| 11:23 AM | $64.36 | Up $0.03 | $64.44 | $64.33 | 114,100 |
| 11:22 AM | $64.33 | Up $0.01 | $64.33 | $64.31 | 1,700 |
| 11:21 AM | $64.32 | Up $0.00 | $64.34 | $64.31 | 5,900 |
| 11:20 AM | $64.32 | Up $0.01 | $64.32 | $64.30 | 1,100 |
| 11:19 AM | $64.31 | Down $ -0.02 | $64.33 | $64.30 | 3,800 |
| 11:18 AM | $64.33 | Up $0.01 | $64.33 | $64.31 | 1,300 |
| 11:17 AM | $64.32 | Up $0.01 | $64.32 | $64.32 | 1,400 |
| 11:16 AM | $64.31 | Down $ -0.02 | $64.31 | $64.31 | 1,000 |
| 11:15 AM | $64.33 | Down $ -0.01 | $64.36 | $64.33 | 2,300 |
| 11:14 AM | $64.34 | Up $0.04 | $64.36 | $64.30 | 7,200 |
| 11:13 AM | $64.30 | Down $ -0.02 | $64.32 | $64.29 | 5,200 |
| 11:12 AM | $64.32 | Up $0.08 | $64.32 | $64.26 | 800 |
| 11:11 AM | $64.24 | Down $ -0.01 | $64.24 | $64.21 | 1,500 |
| 11:10 AM | $64.25 | Up $0.00 | $64.25 | $64.23 | 900 |
| 11:09 AM | $64.25 | Up $0.00 | $64.25 | $64.23 | 900 |
| 11:08 AM | $64.25 | Up $0.01 | $64.26 | $64.21 | 1,200 |
| 11:07 AM | $64.24 | Down $ -0.02 | $64.31 | $64.24 | 5,700 |
| 11:06 AM | $64.26 | Up $0.04 | $64.26 | $64.22 | 1,800 |
| 11:05 AM | $64.22 | Up $0.07 | $64.22 | $64.17 | 1,900 |
| 11:04 AM | $64.15 | Up $0.02 | $64.15 | $64.15 | 100 |
| 11:03 AM | $64.13 | Up $0.00 | $64.19 | $64.09 | 3,400 |
| 11:02 AM | $64.13 | Down $ -0.05 | $64.20 | $64.13 | 6,300 |
| 11:01 AM | $64.18 | Down $ -0.03 | $64.18 | $64.10 | 8,500 |
| 11:00 AM | $64.20 | Down $ -0.02 | $64.20 | $64.17 | 2,300 |
| 10:59 AM | $64.22 | Up $0.04 | $64.22 | $64.16 | 3,200 |
| 10:58 AM | $64.18 | Up $0.01 | $64.18 | $64.13 | 3,000 |
| 10:57 AM | $64.17 | Down $ -0.04 | $64.21 | $64.17 | 3,500 |
| 10:56 AM | $64.21 | Up $0.01 | $64.21 | $64.15 | 4,600 |
| 10:55 AM | $64.20 | Up $0.00 | $64.21 | $64.18 | 1,100 |
| 10:53 AM | $64.20 | Down $ -0.02 | $64.21 | $64.19 | 3,000 |
| 10:53 AM | $64.20 | Up $0.00 | $64.21 | $64.19 | 0 |
| 10:52 AM | $64.22 | Up $0.03 | $64.23 | $64.17 | 1,900 |
| 10:51 AM | $64.19 | Up $0.08 | $64.20 | $64.12 | 3,300 |
| 10:50 AM | $64.12 | Up $0.02 | $64.12 | $64.12 | 200 |
| 10:49 AM | $64.10 | Up $0.03 | $64.12 | $64.05 | 4,700 |
| 10:48 AM | $64.07 | Down $ -0.09 | $64.16 | $64.06 | 2,700 |
| 10:47 AM | $64.16 | Up $0.01 | $64.16 | $64.15 | 600 |
| 10:46 AM | $64.15 | Up $0.04 | $64.16 | $64.10 | 3,100 |
| 10:45 AM | $64.11 | Down $ -0.01 | $64.15 | $64.11 | 4,100 |
| 10:44 AM | $64.12 | Down $ -0.02 | $64.16 | $64.12 | 1,000 |
| 10:43 AM | $64.14 | Down $ -0.01 | $64.16 | $64.11 | 5,000 |
| 10:42 AM | $64.15 | Down $ -0.08 | $64.22 | $64.14 | 1,800 |
| 10:41 AM | $64.23 | Down $ -0.06 | $64.28 | $64.23 | 2,300 |
| 10:40 AM | $64.29 | Down $ -0.05 | $64.33 | $64.29 | 1,600 |
| 10:39 AM | $64.34 | Up $0.06 | $64.34 | $64.28 | 3,300 |
| 10:38 AM | $64.29 | Up $0.02 | $64.29 | $64.28 | 400 |
| 10:37 AM | $64.27 | Up $0.03 | $64.28 | $64.24 | 7,100 |
| 10:36 AM | $64.24 | Up $0.10 | $64.24 | $64.14 | 10,800 |
| 10:35 AM | $64.14 | Up $0.00 | $64.16 | $64.13 | 3,700 |
| 10:34 AM | $64.14 | Up $0.00 | $64.16 | $64.14 | 2,900 |
| 10:33 AM | $64.14 | Up $0.00 | $64.14 | $64.14 | 300 |
| 10:32 AM | $64.14 | Down $ -0.01 | $64.16 | $64.14 | 2,600 |
| 10:31 AM | $64.15 | Up $0.05 | $64.15 | $64.12 | 1,200 |
| 10:30 AM | $64.11 | Down $ -0.02 | $64.11 | $64.11 | 200 |
| 10:29 AM | $64.13 | Up $0.00 | $64.16 | $64.13 | 1,700 |
| 10:28 AM | $64.13 | Up $0.06 | $64.13 | $64.07 | 1,900 |
| 10:27 AM | $64.07 | Down $ -0.02 | $64.07 | $64.07 | 600 |
| 10:26 AM | $64.09 | Down $ -0.05 | $64.11 | $64.09 | 1,800 |
| 10:25 AM | $64.13 | Up $0.01 | $64.13 | $64.09 | 1,900 |
| 10:24 AM | $64.12 | Up $0.00 | $64.12 | $64.10 | 2,200 |
| 10:23 AM | $64.12 | Down $ -0.03 | $64.13 | $64.11 | 1,900 |
| 10:22 AM | $64.15 | Up $0.03 | $64.15 | $64.15 | 200 |
| 10:21 AM | $64.12 | Up $0.02 | $64.12 | $64.10 | 1,700 |
| 10:19 AM | $64.10 | Down $ -0.03 | $64.16 | $64.10 | 6,000 |
| 10:19 AM | $64.10 | Up $0.00 | $64.16 | $64.10 | 0 |
| 10:18 AM | $64.13 | Up $0.03 | $64.14 | $64.10 | 2,100 |
| 10:16 AM | $64.10 | Down $ -0.03 | $64.11 | $64.10 | 1,500 |
| 10:16 AM | $64.10 | Up $0.00 | $64.11 | $64.10 | 0 |
| 10:15 AM | $64.13 | Up $0.08 | $64.15 | $64.07 | 14,000 |
| 10:13 AM | $64.04 | Up $0.07 | $64.06 | $63.96 | 39,600 |
| 10:13 AM | $64.04 | Up $0.00 | $64.06 | $63.96 | 0 |
| 10:12 AM | $63.97 | Up $0.01 | $63.97 | $63.96 | 300 |
| 10:11 AM | $63.96 | Up $0.00 | $63.99 | $63.96 | 5,000 |
| 10:10 AM | $63.96 | Up $0.06 | $63.96 | $63.92 | 500 |
| 10:08 AM | $63.90 | Down $ -0.05 | $63.95 | $63.89 | 3,000 |
| 10:08 AM | $63.90 | Up $0.00 | $63.95 | $63.89 | 0 |
| 10:07 AM | $63.95 | Up $0.03 | $63.95 | $63.90 | 2,900 |
| 10:06 AM | $63.92 | Up $0.05 | $63.92 | $63.89 | 600 |
| 10:05 AM | $63.87 | Up $0.00 | $63.87 | $63.85 | 800 |
| 10:04 AM | $63.87 | Down $ -0.05 | $63.87 | $63.87 | 400 |
| 10:03 AM | $63.92 | Down $ -0.02 | $63.93 | $63.90 | 3,000 |
| 10:02 AM | $63.94 | Up $0.06 | $63.94 | $63.91 | 3,100 |
| 10:01 AM | $63.88 | Down $ -0.07 | $63.95 | $63.88 | 2,300 |
| 10:00 AM | $63.95 | Up $0.05 | $63.95 | $63.85 | 3,200 |
| 09:59 AM | $63.90 | Up $0.00 | $63.94 | $63.88 | 9,700 |
| 09:58 AM | $63.90 | Up $0.06 | $63.90 | $63.87 | 800 |
| 09:57 AM | $63.84 | Down $ -0.04 | $63.87 | $63.84 | 1,100 |
| 09:56 AM | $63.88 | Up $0.03 | $63.88 | $63.85 | 500 |
| 09:55 AM | $63.85 | Down $ -0.05 | $63.89 | $63.84 | 2,400 |
| 09:54 AM | $63.90 | Up $0.04 | $63.90 | $63.83 | 3,100 |
| 09:53 AM | $63.86 | Down $ -0.01 | $63.86 | $63.84 | 800 |
| 09:52 AM | $63.87 | Up $0.03 | $63.90 | $63.85 | 3,500 |
| 09:51 AM | $63.84 | Down $ -0.05 | $63.86 | $63.84 | 1,200 |
| 09:50 AM | $63.89 | Up $0.11 | $63.90 | $63.83 | 7,900 |
| 09:49 AM | $63.78 | Up $0.00 | $63.81 | $63.78 | 200 |
| 09:48 AM | $63.78 | Up $0.00 | $63.78 | $63.74 | 1,400 |
| 09:46 AM | $63.78 | Up $0.00 | $63.83 | $63.75 | 3,800 |
| 09:46 AM | $63.78 | Up $0.00 | $63.83 | $63.75 | 0 |
| 09:45 AM | $63.78 | Up $0.05 | $63.82 | $63.72 | 21,400 |
| 09:44 AM | $63.73 | Down $ -0.04 | $63.76 | $63.72 | 2,800 |
| 09:43 AM | $63.77 | Up $0.05 | $63.82 | $63.65 | 14,600 |
| 09:42 AM | $63.72 | Up $0.04 | $63.73 | $63.69 | 7,900 |
| 09:41 AM | $63.68 | Down $ -0.02 | $63.75 | $63.68 | 8,700 |
| 09:40 AM | $63.70 | Up $0.07 | $63.70 | $63.64 | 3,000 |
| 09:39 AM | $63.63 | Up $0.02 | $63.65 | $63.63 | 1,800 |
| 09:38 AM | $63.61 | Up $0.01 | $63.69 | $63.61 | 3,200 |
| 09:37 AM | $63.60 | Up $0.02 | $63.60 | $63.49 | 1,500 |
| 09:36 AM | $63.58 | Up $0.13 | $63.58 | $63.45 | 3,300 |
| 09:35 AM | $63.45 | Down $ -0.01 | $63.45 | $63.39 | 400 |
| 09:34 AM | $63.46 | Up $0.01 | $63.47 | $63.36 | 6,800 |
| 09:33 AM | $63.46 | Up $0.02 | $63.46 | $63.46 | 100 |
| 09:32 AM | $63.43 | Up $0.06 | $63.43 | $63.41 | 200 |
| 09:31 AM | $63.37 | Up $0.26 | $63.45 | $63.36 | 8,500 |
| 09:30 AM | $63.11 | Down $ -0.11 | $63.11 | $63.01 | 8,500 |
| Previous close | $63.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/10/2026 | $63.93 | $64.05 | $64.07 | $63.70 | 2,341,500 |
| 08/10/2026 | $63.22 | $63.44 | $63.60 | $63.02 | 1,840,600 |
| 07/10/2026 | $62.56 | $62.11 | $62.60 | $62.05 | 1,220,200 |
| 06/10/2026 | $62.91 | $62.79 | $62.97 | $62.59 | 1,660,400 |
| 05/10/2026 | $62.99 | $63.20 | $63.54 | $62.99 | 1,725,100 |
| 02/10/2026 | $61.99 | $61.36 | $62.31 | $61.35 | 1,455,700 |
| 01/10/2026 | $60.66 | $61.02 | $61.06 | $60.38 | 1,205,000 |
| 30/09/2026 | $60.90 | $60.92 | $61.58 | $60.89 | 1,538,400 |
| 29/09/2026 | $59.81 | $60.55 | $60.76 | $59.75 | 1,427,300 |
| 28/09/2026 | $60.96 | $61.19 | $61.31 | $60.91 | 3,613,100 |
| 25/09/2026 | $61.38 | $61.14 | $61.60 | $60.93 | 1,797,000 |
| 24/09/2026 | $61.42 | $61.60 | $61.87 | $61.02 | 2,029,600 |
| 23/09/2026 | $61.16 | $61.50 | $61.58 | $61.00 | 1,977,500 |
| 22/09/2026 | $59.91 | $60.29 | $60.48 | $59.87 | 1,491,400 |
| 21/09/2026 | $59.83 | $59.99 | $60.26 | $59.70 | 1,439,400 |
| 18/09/2026 | $60.85 | $60.94 | $60.95 | $60.55 | 2,171,600 |
| 17/09/2026 | $60.92 | $60.96 | $61.23 | $60.89 | 911,700 |
| 16/09/2026 | $60.56 | $61.46 | $61.55 | $60.36 | 1,379,600 |
| 15/09/2026 | $63.72 | $64.04 | $64.53 | $63.33 | 1,456,300 |
| 14/09/2026 | $62.34 | $63.28 | $63.35 | $62.17 | 1,646,400 |
| 11/09/2026 | $61.37 | $61.28 | $61.52 | $61.03 | 1,536,200 |
| 10/09/2026 | $62.35 | $62.50 | $62.59 | $62.22 | 1,496,300 |
| 09/09/2026 | $62.38 | $62.23 | $62.44 | $62.06 | 3,532,400 |
| 08/09/2026 | $63.02 | $63.23 | $63.29 | $62.78 | 1,676,300 |
| 04/09/2026 | $62.79 | $62.98 | $63.04 | $62.61 | 945,400 |
| 03/09/2026 | $63.29 | $63.70 | $63.71 | $63.06 | 1,711,800 |
| 02/09/2026 | $63.43 | $63.86 | $63.94 | $63.40 | 1,215,900 |
| 01/09/2026 | $64.23 | $63.91 | $64.33 | $63.72 | 1,484,300 |
| 31/08/2026 | $63.14 | $62.69 | $63.25 | $62.51 | 1,731,000 |
| 28/08/2026 | $62.50 | $61.99 | $62.53 | $61.94 | 1,386,300 |
Graphs are not available, please refer to the detailed table