Find a quote
TOURMALINE OIL CORP
62.93 Up 0.13 (0.21 %)
Delayed : 2025/07/30 17:40:00
- Previous close $62.80
- Opening $62.55
- Today High $63.19
- Today Low $62.44
- Price Bid $62.79
- Price Ask $62.79
- 52 Weeks High $70.83
- 52 Weeks Low $55.27
- Size Bid 27
- Size Ask 1
- Volume 978,286
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.93 | Down $ -0.03 | $62.93 | $62.93 | 148,600 |
| 03:59 PM | $62.96 | Down $ -0.21 | $63.18 | $62.87 | 52,000 |
| 03:58 PM | $63.17 | Up $0.00 | $63.18 | $63.16 | 10,100 |
| 03:57 PM | $63.17 | Up $0.01 | $63.19 | $63.15 | 15,300 |
| 03:56 PM | $63.16 | Up $0.05 | $63.17 | $63.12 | 11,200 |
| 03:55 PM | $63.11 | Up $0.06 | $63.13 | $63.03 | 17,900 |
| 03:54 PM | $63.05 | Up $0.05 | $63.06 | $62.97 | 12,400 |
| 03:53 PM | $63.00 | Up $0.03 | $63.01 | $62.97 | 9,200 |
| 03:52 PM | $62.97 | Down $ -0.12 | $63.12 | $62.97 | 38,400 |
| 03:51 PM | $63.09 | Up $0.01 | $63.14 | $63.04 | 16,900 |
| 03:50 PM | $63.08 | Up $0.04 | $63.12 | $63.05 | 14,200 |
| 03:49 PM | $63.04 | Up $0.06 | $63.04 | $62.97 | 9,000 |
| 03:48 PM | $62.98 | Up $0.04 | $62.98 | $62.96 | 1,900 |
| 03:47 PM | $62.94 | Up $0.09 | $62.94 | $62.87 | 4,000 |
| 03:46 PM | $62.85 | Up $0.01 | $62.85 | $62.85 | 300 |
| 03:45 PM | $62.84 | Up $0.04 | $62.84 | $62.81 | 2,300 |
| 03:44 PM | $62.80 | Down $ -0.06 | $62.85 | $62.80 | 13,300 |
| 03:43 PM | $62.86 | Up $0.06 | $62.86 | $62.82 | 2,200 |
| 03:42 PM | $62.80 | Up $0.01 | $62.81 | $62.80 | 1,800 |
| 03:41 PM | $62.79 | Up $0.01 | $62.79 | $62.77 | 6,300 |
| 03:40 PM | $62.79 | Down $ -0.01 | $62.79 | $62.76 | 4,700 |
| 03:39 PM | $62.79 | Down $ -0.07 | $62.85 | $62.74 | 6,200 |
| 03:38 PM | $62.86 | Up $0.02 | $62.87 | $62.85 | 2,300 |
| 03:37 PM | $62.84 | Up $0.00 | $62.86 | $62.83 | 10,000 |
| 03:36 PM | $62.84 | Down $ -0.01 | $62.86 | $62.83 | 2,700 |
| 03:35 PM | $62.85 | Down $ -0.02 | $62.87 | $62.85 | 1,300 |
| 03:34 PM | $62.87 | Up $0.00 | $62.88 | $62.87 | 2,300 |
| 03:33 PM | $62.87 | Down $ -0.01 | $62.90 | $62.86 | 3,000 |
| 03:32 PM | $62.88 | Down $0.00 | $62.89 | $62.88 | 1,700 |
| 03:31 PM | $62.89 | Down $ -0.05 | $62.95 | $62.87 | 5,500 |
| 03:30 PM | $62.93 | Up $0.05 | $62.93 | $62.88 | 4,800 |
| 03:29 PM | $62.88 | Up $0.01 | $62.88 | $62.84 | 4,000 |
| 03:28 PM | $62.87 | Up $0.03 | $62.87 | $62.87 | 200 |
| 03:27 PM | $62.84 | Up $0.04 | $62.85 | $62.79 | 5,200 |
| 03:26 PM | $62.81 | Up $0.01 | $62.82 | $62.81 | 400 |
| 03:25 PM | $62.80 | Down $ -0.04 | $62.80 | $62.80 | 1,100 |
| 03:24 PM | $62.84 | Up $0.09 | $62.84 | $62.75 | 2,700 |
| 03:23 PM | $62.75 | Up $0.00 | $62.77 | $62.75 | 1,100 |
| 03:22 PM | $62.75 | Down $ -0.02 | $62.77 | $62.75 | 2,500 |
| 03:21 PM | $62.77 | Up $0.00 | $62.79 | $62.77 | 1,200 |
| 03:20 PM | $62.77 | Up $0.02 | $62.77 | $62.77 | 400 |
| 03:19 PM | $62.75 | Up $0.05 | $62.75 | $62.73 | 2,100 |
| 03:18 PM | $62.71 | Down $ -0.02 | $62.75 | $62.71 | 2,600 |
| 03:17 PM | $62.72 | Down $ -0.03 | $62.72 | $62.69 | 16,700 |
| 03:16 PM | $62.75 | Down $ -0.04 | $62.79 | $62.74 | 1,200 |
| 03:15 PM | $62.79 | Down $ -0.05 | $62.82 | $62.79 | 1,500 |
| 03:14 PM | $62.84 | Down $ -0.01 | $62.84 | $62.82 | 1,200 |
| 03:13 PM | $62.84 | Up $0.05 | $62.84 | $62.81 | 1,500 |
| 03:11 PM | $62.79 | Up $0.04 | $62.80 | $62.78 | 900 |
| 03:11 PM | $62.79 | Up $0.00 | $62.80 | $62.78 | 0 |
| 03:10 PM | $62.75 | Down $ -0.02 | $62.78 | $62.75 | 1,400 |
| 03:09 PM | $62.77 | Up $0.02 | $62.77 | $62.75 | 900 |
| 03:08 PM | $62.75 | Down $ -0.04 | $62.77 | $62.75 | 1,600 |
| 03:07 PM | $62.79 | Up $0.06 | $62.79 | $62.75 | 3,000 |
| 03:06 PM | $62.73 | Up $0.03 | $62.73 | $62.71 | 2,200 |
| 03:05 PM | $62.70 | Down $ -0.03 | $62.72 | $62.70 | 800 |
| 03:03 PM | $62.73 | Down $ -0.01 | $62.73 | $62.73 | 400 |
| 03:03 PM | $62.73 | Up $0.00 | $62.73 | $62.73 | 0 |
| 03:02 PM | $62.74 | Down $ -0.03 | $62.76 | $62.73 | 1,900 |
| 03:00 PM | $62.77 | Down $ -0.02 | $62.79 | $62.77 | 1,600 |
| 03:00 PM | $62.77 | Up $0.00 | $62.79 | $62.77 | 0 |
| 02:59 PM | $62.79 | Down $ -0.05 | $62.80 | $62.79 | 1,700 |
| 02:58 PM | $62.84 | Up $0.11 | $62.84 | $62.75 | 1,900 |
| 02:57 PM | $62.73 | Down $ -0.02 | $62.73 | $62.73 | 200 |
| 02:56 PM | $62.75 | Down $ -0.02 | $62.76 | $62.73 | 2,100 |
| 02:55 PM | $62.77 | Down $ -0.03 | $62.77 | $62.77 | 2,700 |
| 02:54 PM | $62.80 | Up $0.03 | $62.80 | $62.79 | 900 |
| 02:53 PM | $62.77 | Down $ -0.02 | $62.79 | $62.77 | 700 |
| 02:52 PM | $62.79 | Up $0.02 | $62.81 | $62.79 | 800 |
| 02:51 PM | $62.77 | Up $0.02 | $62.77 | $62.75 | 1,200 |
| 02:50 PM | $62.75 | Down $ -0.06 | $62.80 | $62.75 | 2,400 |
| 02:49 PM | $62.81 | Up $0.01 | $62.81 | $62.76 | 1,500 |
| 02:48 PM | $62.80 | Down $ -0.05 | $62.84 | $62.80 | 3,800 |
| 02:47 PM | $62.85 | Down $ -0.01 | $62.85 | $62.84 | 800 |
| 02:46 PM | $62.86 | Down $ -0.03 | $62.89 | $62.86 | 1,200 |
| 02:45 PM | $62.89 | Up $0.01 | $62.90 | $62.89 | 1,300 |
| 02:44 PM | $62.88 | Up $0.03 | $62.88 | $62.86 | 1,100 |
| 02:43 PM | $62.85 | Up $0.04 | $62.85 | $62.84 | 400 |
| 02:42 PM | $62.81 | Up $0.02 | $62.81 | $62.80 | 1,300 |
| 02:41 PM | $62.79 | Up $0.03 | $62.79 | $62.76 | 1,500 |
| 02:40 PM | $62.76 | Down $ -0.01 | $62.77 | $62.76 | 1,000 |
| 02:39 PM | $62.77 | Down $ -0.03 | $62.77 | $62.77 | 200 |
| 02:38 PM | $62.80 | Up $0.00 | $62.80 | $62.79 | 400 |
| 02:37 PM | $62.80 | Down $ -0.04 | $62.83 | $62.80 | 2,200 |
| 02:36 PM | $62.84 | Down $ -0.02 | $62.85 | $62.83 | 1,200 |
| 02:35 PM | $62.86 | Down $ -0.02 | $62.88 | $62.86 | 1,300 |
| 02:34 PM | $62.88 | Up $0.04 | $62.88 | $62.84 | 3,400 |
| 02:33 PM | $62.84 | Up $0.00 | $62.84 | $62.84 | 100 |
| 02:32 PM | $62.84 | Down $ -0.01 | $62.84 | $62.84 | 800 |
| 02:31 PM | $62.85 | Up $0.00 | $62.85 | $62.85 | 200 |
| 02:30 PM | $62.85 | Down $ -0.01 | $62.85 | $62.85 | 1,200 |
| 02:29 PM | $62.86 | Down $ -0.03 | $62.91 | $62.86 | 20,300 |
| 02:28 PM | $62.89 | Up $0.00 | $62.89 | $62.89 | 200 |
| 02:27 PM | $62.89 | Down $ -0.01 | $62.90 | $62.89 | 1,800 |
| 02:26 PM | $62.90 | Down $ -0.02 | $62.92 | $62.90 | 1,100 |
| 02:25 PM | $62.92 | Up $0.00 | $62.92 | $62.92 | 200 |
| 02:21 PM | $62.92 | Up $0.00 | $62.95 | $62.92 | 2,500 |
| 02:21 PM | $62.92 | Up $0.00 | $62.95 | $62.92 | 0 |
| 02:21 PM | $62.92 | Up $0.00 | $62.95 | $62.92 | 0 |
| 02:21 PM | $62.92 | Up $0.00 | $62.95 | $62.92 | 0 |
| 02:19 PM | $62.92 | Down $ -0.05 | $62.94 | $62.92 | 1,100 |
| 02:19 PM | $62.92 | Up $0.00 | $62.94 | $62.92 | 0 |
| 02:17 PM | $62.97 | Up $0.01 | $62.97 | $62.95 | 1,500 |
| 02:17 PM | $62.97 | Up $0.00 | $62.97 | $62.95 | 0 |
| 02:16 PM | $62.96 | Down $ -0.04 | $62.99 | $62.96 | 1,800 |
| 02:15 PM | $63.00 | Up $0.02 | $63.00 | $62.97 | 1,700 |
| 02:13 PM | $62.98 | Up $0.01 | $62.98 | $62.97 | 300 |
| 02:13 PM | $62.98 | Up $0.00 | $62.98 | $62.97 | 0 |
| 02:12 PM | $62.97 | Down $ -0.02 | $63.00 | $62.97 | 1,000 |
| 02:11 PM | $62.99 | Up $0.01 | $63.00 | $62.98 | 1,800 |
| 02:10 PM | $62.98 | Down $ -0.08 | $63.07 | $62.95 | 9,000 |
| 02:09 PM | $63.06 | Up $0.08 | $63.08 | $62.98 | 8,500 |
| 02:08 PM | $62.98 | Up $0.05 | $62.98 | $62.95 | 1,400 |
| 02:07 PM | $62.93 | Up $0.06 | $62.93 | $62.86 | 3,100 |
| 02:06 PM | $62.87 | Up $0.08 | $62.87 | $62.79 | 1,700 |
| 02:05 PM | $62.79 | Down $ -0.01 | $62.81 | $62.79 | 1,200 |
| 02:04 PM | $62.80 | Up $0.02 | $62.80 | $62.78 | 900 |
| 02:03 PM | $62.78 | Up $0.02 | $62.78 | $62.76 | 1,100 |
| 02:02 PM | $62.76 | Down $ -0.05 | $62.80 | $62.75 | 3,300 |
| 02:01 PM | $62.81 | Up $0.01 | $62.83 | $62.80 | 3,800 |
| 02:00 PM | $62.80 | Up $0.00 | $62.81 | $62.80 | 2,300 |
| 01:59 PM | $62.80 | Up $0.00 | $62.81 | $62.79 | 5,800 |
| 01:57 PM | $62.80 | Down $ -0.01 | $62.81 | $62.78 | 4,200 |
| 01:57 PM | $62.80 | Up $0.00 | $62.81 | $62.78 | 0 |
| 01:56 PM | $62.81 | Up $0.00 | $62.81 | $62.80 | 1,400 |
| 01:55 PM | $62.81 | Down $ -0.02 | $62.83 | $62.81 | 1,200 |
| 01:54 PM | $62.83 | Down $ -0.07 | $62.87 | $62.83 | 2,200 |
| 01:52 PM | $62.90 | Down $ -0.04 | $62.93 | $62.90 | 2,300 |
| 01:52 PM | $62.90 | Up $0.00 | $62.93 | $62.90 | 0 |
| 01:51 PM | $62.94 | Up $0.00 | $62.94 | $62.93 | 200 |
| 01:49 PM | $62.94 | Up $0.00 | $62.94 | $62.93 | 500 |
| 01:49 PM | $62.94 | Up $0.00 | $62.94 | $62.93 | 0 |
| 01:48 PM | $62.94 | Up $0.02 | $62.94 | $62.91 | 1,500 |
| 01:47 PM | $62.92 | Down $ -0.02 | $62.94 | $62.92 | 1,400 |
| 01:46 PM | $62.94 | Up $0.00 | $62.94 | $62.94 | 200 |
| 01:45 PM | $62.94 | Down $ -0.02 | $62.96 | $62.94 | 2,900 |
| 01:42 PM | $62.96 | Down $ -0.01 | $62.96 | $62.96 | 100 |
| 01:42 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 01:42 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 01:41 PM | $62.97 | Down $ -0.01 | $62.98 | $62.97 | 3,000 |
| 01:40 PM | $62.98 | Down $0.00 | $62.98 | $62.97 | 2,400 |
| 01:39 PM | $62.98 | Up $0.01 | $62.99 | $62.97 | 5,500 |
| 01:38 PM | $62.97 | Up $0.01 | $62.97 | $62.97 | 700 |
| 01:37 PM | $62.96 | Down $ -0.01 | $62.96 | $62.96 | 700 |
| 01:36 PM | $62.97 | Up $0.01 | $62.97 | $62.96 | 5,500 |
| 01:35 PM | $62.96 | Up $0.00 | $62.97 | $62.96 | 2,100 |
| 01:34 PM | $62.96 | Down $ -0.01 | $62.97 | $62.96 | 2,600 |
| 01:33 PM | $62.97 | Down $ -0.02 | $62.99 | $62.97 | 4,700 |
| 01:32 PM | $63.00 | Down $ -0.01 | $63.00 | $63.00 | 100 |
| 01:31 PM | $63.00 | Up $0.01 | $63.00 | $63.00 | 100 |
| 01:30 PM | $62.99 | Up $0.00 | $63.00 | $62.99 | 3,100 |
| 01:29 PM | $62.99 | Down $ -0.01 | $63.00 | $62.98 | 1,100 |
| 01:28 PM | $63.00 | Up $0.00 | $63.00 | $62.99 | 600 |
| 01:27 PM | $63.00 | Up $0.04 | $63.00 | $62.98 | 1,000 |
| 01:26 PM | $62.96 | Down $ -0.07 | $63.02 | $62.96 | 1,500 |
| 01:25 PM | $63.03 | Down $ -0.02 | $63.04 | $63.02 | 2,100 |
| 01:24 PM | $63.05 | Up $0.02 | $63.05 | $63.03 | 500 |
| 01:23 PM | $63.03 | Down $ -0.07 | $63.06 | $63.03 | 1,700 |
| 01:21 PM | $63.10 | Down $ -0.02 | $63.10 | $63.10 | 100 |
| 01:21 PM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 01:20 PM | $63.12 | Down $ -0.05 | $63.16 | $63.12 | 2,800 |
| 01:19 PM | $63.17 | Up $0.02 | $63.17 | $63.15 | 12,600 |
| 01:17 PM | $63.15 | Down $ -0.01 | $63.15 | $63.15 | 500 |
| 01:17 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 01:16 PM | $63.16 | Up $0.00 | $63.16 | $63.14 | 3,600 |
| 01:15 PM | $63.16 | Down $0.00 | $63.16 | $63.15 | 2,300 |
| 01:14 PM | $63.16 | Up $0.01 | $63.16 | $63.15 | 2,400 |
| 01:12 PM | $63.15 | Up $0.03 | $63.15 | $63.14 | 1,400 |
| 01:12 PM | $63.15 | Up $0.00 | $63.15 | $63.14 | 0 |
| 01:11 PM | $63.12 | Down $ -0.01 | $63.12 | $63.12 | 200 |
| 01:10 PM | $63.13 | Up $0.02 | $63.13 | $63.11 | 2,000 |
| 01:09 PM | $63.11 | Down $ -0.03 | $63.13 | $63.11 | 2,800 |
| 01:06 PM | $63.14 | Up $0.01 | $63.14 | $63.13 | 600 |
| 01:06 PM | $63.14 | Up $0.00 | $63.14 | $63.13 | 0 |
| 01:06 PM | $63.14 | Up $0.00 | $63.14 | $63.13 | 0 |
| 01:03 PM | $63.13 | Up $0.00 | $63.13 | $63.12 | 600 |
| 01:03 PM | $63.13 | Up $0.00 | $63.13 | $63.12 | 0 |
| 01:03 PM | $63.13 | Up $0.00 | $63.13 | $63.12 | 0 |
| 01:02 PM | $63.13 | Down $ -0.03 | $63.14 | $63.13 | 1,500 |
| 01:01 PM | $63.16 | Up $0.05 | $63.16 | $63.13 | 3,000 |
| 01:00 PM | $63.11 | Down $ -0.01 | $63.11 | $63.11 | 100 |
| 12:59 PM | $63.12 | Up $0.00 | $63.12 | $63.12 | 300 |
| 12:58 PM | $63.12 | Down $ -0.03 | $63.15 | $63.12 | 2,000 |
| 12:57 PM | $63.15 | Up $0.07 | $63.15 | $63.09 | 3,100 |
| 12:56 PM | $63.08 | Up $0.01 | $63.08 | $63.08 | 200 |
| 12:54 PM | $63.07 | Down $ -0.03 | $63.10 | $63.06 | 1,300 |
| 12:54 PM | $63.07 | Up $0.00 | $63.10 | $63.06 | 0 |
| 12:53 PM | $63.10 | Up $0.02 | $63.10 | $63.09 | 1,900 |
| 12:52 PM | $63.08 | Down $ -0.02 | $63.09 | $63.08 | 600 |
| 12:51 PM | $63.10 | Down $ -0.01 | $63.11 | $63.09 | 3,800 |
| 12:50 PM | $63.11 | Down $ -0.03 | $63.14 | $63.11 | 900 |
| 12:48 PM | $63.14 | Down $ -0.01 | $63.14 | $63.14 | 600 |
| 12:48 PM | $63.14 | Up $0.00 | $63.14 | $63.14 | 0 |
| 12:47 PM | $63.15 | Down $ -0.02 | $63.16 | $63.15 | 800 |
| 12:46 PM | $63.17 | Up $0.06 | $63.17 | $63.10 | 4,300 |
| 12:45 PM | $63.11 | Up $0.01 | $63.12 | $63.11 | 1,700 |
| 12:44 PM | $63.10 | Down $ -0.01 | $63.10 | $63.10 | 300 |
| 12:43 PM | $63.11 | Up $0.01 | $63.13 | $63.11 | 600 |
| 12:41 PM | $63.10 | Up $0.00 | $63.15 | $63.10 | 800 |
| 12:41 PM | $63.10 | Up $0.00 | $63.15 | $63.10 | 0 |
| 12:40 PM | $63.10 | Down $ -0.01 | $63.11 | $63.09 | 1,000 |
| 12:38 PM | $63.11 | Up $0.02 | $63.11 | $63.10 | 1,600 |
| 12:38 PM | $63.11 | Up $0.00 | $63.11 | $63.10 | 0 |
| 12:37 PM | $63.09 | Up $0.00 | $63.10 | $63.08 | 1,700 |
| 12:36 PM | $63.09 | Down $ -0.05 | $63.13 | $63.09 | 1,400 |
| 12:35 PM | $63.14 | Up $0.00 | $63.16 | $63.14 | 1,300 |
| 12:34 PM | $63.14 | Down $ -0.02 | $63.14 | $63.14 | 300 |
| 12:33 PM | $63.16 | Up $0.00 | $63.16 | $63.14 | 1,100 |
| 12:32 PM | $63.16 | Up $0.03 | $63.16 | $63.11 | 1,600 |
| 12:31 PM | $63.13 | Up $0.02 | $63.13 | $63.11 | 1,100 |
| 12:30 PM | $63.10 | Up $0.02 | $63.10 | $63.09 | 1,900 |
| 12:29 PM | $63.08 | Up $0.05 | $63.08 | $63.05 | 1,600 |
| 12:28 PM | $63.04 | Down $ -0.01 | $63.04 | $63.02 | 900 |
| 12:27 PM | $63.05 | Down $ -0.01 | $63.05 | $63.03 | 900 |
| 12:26 PM | $63.06 | Down $ -0.01 | $63.07 | $63.06 | 400 |
| 12:25 PM | $63.06 | Up $0.01 | $63.06 | $63.06 | 100 |
| 12:24 PM | $63.05 | Down $ -0.03 | $63.10 | $63.05 | 14,900 |
| 12:23 PM | $63.08 | Up $0.00 | $63.08 | $63.08 | 500 |
| 12:22 PM | $63.08 | Up $0.05 | $63.11 | $63.02 | 5,700 |
| 12:21 PM | $63.02 | Down $ -0.01 | $63.03 | $63.02 | 800 |
| 12:20 PM | $63.03 | Up $0.00 | $63.04 | $63.02 | 1,200 |
| 12:19 PM | $63.03 | Up $0.03 | $63.03 | $63.02 | 400 |
| 12:18 PM | $63.00 | Up $0.04 | $63.02 | $62.98 | 5,500 |
| 12:17 PM | $62.96 | Up $0.01 | $62.96 | $62.96 | 100 |
| 12:16 PM | $62.95 | Up $0.04 | $62.95 | $62.91 | 1,400 |
| 12:15 PM | $62.91 | Up $0.00 | $62.91 | $62.91 | 100 |
| 12:13 PM | $62.91 | Up $0.00 | $62.93 | $62.91 | 300 |
| 12:13 PM | $62.91 | Up $0.00 | $62.93 | $62.91 | 0 |
| 12:12 PM | $62.91 | Up $0.00 | $62.91 | $62.91 | 100 |
| 12:11 PM | $62.91 | Up $0.03 | $62.91 | $62.89 | 800 |
| 12:09 PM | $62.88 | Up $0.05 | $62.88 | $62.84 | 2,400 |
| 12:09 PM | $62.88 | Up $0.00 | $62.88 | $62.84 | 0 |
| 12:08 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 200 |
| 12:07 PM | $62.83 | Up $0.01 | $62.83 | $62.83 | 300 |
| 12:06 PM | $62.82 | Up $0.00 | $62.82 | $62.82 | 100 |
| 12:05 PM | $62.82 | Up $0.01 | $62.82 | $62.80 | 1,600 |
| 12:04 PM | $62.81 | Down $ -0.02 | $62.81 | $62.80 | 300 |
| 12:03 PM | $62.83 | Up $0.01 | $62.83 | $62.83 | 300 |
| 12:02 PM | $62.82 | Down $ -0.01 | $62.82 | $62.82 | 200 |
| 12:01 PM | $62.83 | Up $0.01 | $62.84 | $62.82 | 800 |
| 12:00 PM | $62.82 | Up $0.00 | $62.84 | $62.82 | 300 |
| 11:59 AM | $62.82 | Down $ -0.03 | $62.84 | $62.82 | 1,000 |
| 11:58 AM | $62.85 | Up $0.00 | $62.85 | $62.85 | 400 |
| 11:57 AM | $62.85 | Down $ -0.02 | $62.86 | $62.85 | 300 |
| 11:56 AM | $62.88 | Up $0.01 | $62.88 | $62.88 | 1,000 |
| 11:55 AM | $62.87 | Up $0.02 | $62.88 | $62.84 | 5,000 |
| 11:54 AM | $62.86 | Up $0.01 | $62.86 | $62.86 | 500 |
| 11:53 AM | $62.84 | Up $0.02 | $62.87 | $62.84 | 800 |
| 11:51 AM | $62.82 | Down $ -0.01 | $62.82 | $62.80 | 2,500 |
| 11:51 AM | $62.82 | Up $0.00 | $62.82 | $62.80 | 0 |
| 11:50 AM | $62.83 | Down $ -0.03 | $62.83 | $62.83 | 400 |
| 11:49 AM | $62.86 | Up $0.00 | $62.86 | $62.84 | 600 |
| 11:48 AM | $62.86 | Down $ -0.02 | $62.88 | $62.86 | 1,000 |
| 11:47 AM | $62.88 | Down $ -0.07 | $62.93 | $62.88 | 2,400 |
| 11:45 AM | $62.95 | Up $0.00 | $62.95 | $62.95 | 300 |
| 11:45 AM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 11:44 AM | $62.95 | Up $0.13 | $62.95 | $62.85 | 2,800 |
| 11:41 AM | $62.82 | Up $0.02 | $62.82 | $62.80 | 1,300 |
| 11:41 AM | $62.82 | Up $0.00 | $62.82 | $62.80 | 0 |
| 11:41 AM | $62.82 | Up $0.00 | $62.82 | $62.80 | 0 |
| 11:40 AM | $62.80 | Down $ -0.01 | $62.80 | $62.79 | 200 |
| 11:39 AM | $62.81 | Up $0.03 | $62.81 | $62.76 | 6,500 |
| 11:38 AM | $62.78 | Down $ -0.02 | $62.82 | $62.75 | 2,900 |
| 11:37 AM | $62.80 | Down $ -0.03 | $62.82 | $62.80 | 3,200 |
| 11:36 AM | $62.83 | Down $ -0.03 | $62.86 | $62.83 | 4,100 |
| 11:34 AM | $62.86 | Up $0.03 | $62.86 | $62.84 | 1,200 |
| 11:34 AM | $62.86 | Up $0.00 | $62.86 | $62.84 | 0 |
| 11:33 AM | $62.83 | Up $0.03 | $62.83 | $62.81 | 500 |
| 11:32 AM | $62.80 | Up $0.02 | $62.80 | $62.79 | 500 |
| 11:31 AM | $62.78 | Up $0.00 | $62.79 | $62.78 | 600 |
| 11:30 AM | $62.78 | Up $0.02 | $62.78 | $62.78 | 100 |
| 11:29 AM | $62.76 | Up $0.02 | $62.76 | $62.75 | 1,400 |
| 11:28 AM | $62.74 | Up $0.05 | $62.74 | $62.71 | 1,000 |
| 11:26 AM | $62.70 | Down $ -0.02 | $62.72 | $62.69 | 3,000 |
| 11:26 AM | $62.70 | Up $0.00 | $62.72 | $62.69 | 0 |
| 11:25 AM | $62.72 | Up $0.04 | $62.73 | $62.68 | 7,600 |
| 11:24 AM | $62.68 | Down $ -0.07 | $62.75 | $62.68 | 2,600 |
| 11:23 AM | $62.75 | Up $0.00 | $62.75 | $62.75 | 600 |
| 11:22 AM | $62.75 | Up $0.01 | $62.75 | $62.75 | 200 |
| 11:21 AM | $62.75 | Down $ -0.02 | $62.77 | $62.75 | 400 |
| 11:20 AM | $62.76 | Down $ -0.03 | $62.78 | $62.76 | 1,100 |
| 11:19 AM | $62.79 | Down $ -0.03 | $62.85 | $62.79 | 4,700 |
| 11:18 AM | $62.82 | Up $0.00 | $62.83 | $62.82 | 200 |
| 11:17 AM | $62.82 | Up $0.00 | $62.82 | $62.81 | 200 |
| 11:16 AM | $62.82 | Up $0.02 | $62.82 | $62.80 | 3,000 |
| 11:15 AM | $62.80 | Down $ -0.01 | $62.81 | $62.80 | 300 |
| 11:14 AM | $62.81 | Up $0.05 | $62.81 | $62.77 | 1,700 |
| 11:13 AM | $62.76 | Down $ -0.01 | $62.76 | $62.76 | 2,700 |
| 11:12 AM | $62.77 | Up $0.02 | $62.77 | $62.75 | 2,500 |
| 11:11 AM | $62.75 | Up $0.00 | $62.81 | $62.74 | 2,300 |
| 11:10 AM | $62.75 | Up $0.03 | $62.75 | $62.73 | 800 |
| 11:09 AM | $62.72 | Up $0.02 | $62.72 | $62.70 | 6,200 |
| 11:08 AM | $62.70 | Up $0.00 | $62.70 | $62.70 | 800 |
| 11:06 AM | $62.70 | Up $0.00 | $62.72 | $62.70 | 600 |
| 11:06 AM | $62.70 | Up $0.00 | $62.72 | $62.70 | 0 |
| 11:04 AM | $62.70 | Up $0.06 | $62.70 | $62.64 | 3,200 |
| 11:04 AM | $62.70 | Up $0.00 | $62.70 | $62.64 | 0 |
| 11:03 AM | $62.64 | Down $ -0.01 | $62.65 | $62.64 | 900 |
| 11:02 AM | $62.65 | Down $ -0.02 | $62.67 | $62.65 | 1,300 |
| 11:01 AM | $62.67 | Up $0.01 | $62.69 | $62.65 | 1,600 |
| 10:59 AM | $62.66 | Up $0.03 | $62.66 | $62.64 | 1,400 |
| 10:59 AM | $62.66 | Up $0.00 | $62.66 | $62.64 | 0 |
| 10:57 AM | $62.63 | Up $0.03 | $62.63 | $62.61 | 1,000 |
| 10:57 AM | $62.63 | Up $0.00 | $62.63 | $62.61 | 0 |
| 10:56 AM | $62.60 | Down $ -0.03 | $62.62 | $62.60 | 1,000 |
| 10:55 AM | $62.63 | Down $ -0.04 | $62.65 | $62.63 | 700 |
| 10:54 AM | $62.67 | Up $0.01 | $62.67 | $62.65 | 800 |
| 10:53 AM | $62.66 | Down $ -0.01 | $62.69 | $62.66 | 500 |
| 10:52 AM | $62.67 | Up $0.00 | $62.67 | $62.67 | 100 |
| 10:51 AM | $62.67 | Down $ -0.01 | $62.67 | $62.67 | 200 |
| 10:49 AM | $62.67 | Up $0.01 | $62.67 | $62.67 | 600 |
| 10:49 AM | $62.67 | Up $0.00 | $62.67 | $62.67 | 0 |
| 10:48 AM | $62.66 | Down $ -0.05 | $62.72 | $62.66 | 2,200 |
| 10:47 AM | $62.71 | Up $0.04 | $62.72 | $62.68 | 1,900 |
| 10:46 AM | $62.67 | Up $0.01 | $62.67 | $62.67 | 1,300 |
| 10:45 AM | $62.66 | Up $0.02 | $62.66 | $62.65 | 800 |
| 10:43 AM | $62.64 | Down $ -0.05 | $62.71 | $62.64 | 2,300 |
| 10:43 AM | $62.64 | Up $0.00 | $62.71 | $62.64 | 0 |
| 10:42 AM | $62.69 | Up $0.01 | $62.69 | $62.66 | 1,100 |
| 10:40 AM | $62.68 | Up $0.05 | $62.68 | $62.68 | 500 |
| 10:40 AM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 10:39 AM | $62.63 | Down $ -0.03 | $62.66 | $62.62 | 800 |
| 10:38 AM | $62.66 | Up $0.03 | $62.66 | $62.66 | 600 |
| 10:37 AM | $62.63 | Up $0.01 | $62.65 | $62.63 | 500 |
| 10:36 AM | $62.62 | Down $ -0.01 | $62.67 | $62.62 | 1,600 |
| 10:35 AM | $62.63 | Up $0.05 | $62.63 | $62.56 | 2,300 |
| 10:34 AM | $62.58 | Up $0.03 | $62.58 | $62.56 | 1,200 |
| 10:33 AM | $62.55 | Up $0.02 | $62.55 | $62.51 | 2,200 |
| 10:32 AM | $62.54 | Down $ -0.03 | $62.55 | $62.53 | 400 |
| 10:31 AM | $62.56 | Up $0.02 | $62.56 | $62.54 | 1,200 |
| 10:30 AM | $62.54 | Down $ -0.06 | $62.60 | $62.54 | 1,000 |
| 10:29 AM | $62.60 | Up $0.04 | $62.60 | $62.56 | 800 |
| 10:27 AM | $62.56 | Down $ -0.05 | $62.59 | $62.56 | 500 |
| 10:27 AM | $62.56 | Up $0.00 | $62.59 | $62.56 | 0 |
| 10:26 AM | $62.61 | Up $0.02 | $62.61 | $62.59 | 900 |
| 10:25 AM | $62.59 | Down $ -0.05 | $62.61 | $62.58 | 700 |
| 10:24 AM | $62.64 | Down $ -0.02 | $62.69 | $62.64 | 1,000 |
| 10:23 AM | $62.67 | Up $0.01 | $62.67 | $62.67 | 100 |
| 10:22 AM | $62.66 | Up $0.00 | $62.69 | $62.66 | 1,100 |
| 10:20 AM | $62.66 | Up $0.04 | $62.66 | $62.63 | 800 |
| 10:20 AM | $62.66 | Up $0.00 | $62.66 | $62.63 | 0 |
| 10:19 AM | $62.62 | Up $0.05 | $62.62 | $62.58 | 1,500 |
| 10:18 AM | $62.57 | Down $ -0.05 | $62.62 | $62.57 | 3,700 |
| 10:17 AM | $62.63 | Up $0.02 | $62.64 | $62.60 | 3,500 |
| 10:16 AM | $62.60 | Down $ -0.09 | $62.67 | $62.60 | 1,000 |
| 10:15 AM | $62.69 | Up $0.01 | $62.69 | $62.69 | 200 |
| 10:14 AM | $62.68 | Up $0.06 | $62.68 | $62.62 | 1,000 |
| 10:13 AM | $62.62 | Up $0.02 | $62.62 | $62.62 | 100 |
| 10:12 AM | $62.60 | Down $0.00 | $62.60 | $62.58 | 2,200 |
| 10:11 AM | $62.61 | Down $ -0.01 | $62.62 | $62.61 | 500 |
| 10:10 AM | $62.61 | Up $0.09 | $62.61 | $62.55 | 1,100 |
| 10:09 AM | $62.52 | Up $0.07 | $62.52 | $62.45 | 2,800 |
| 10:08 AM | $62.45 | Down $ -0.03 | $62.45 | $62.44 | 800 |
| 10:07 AM | $62.48 | Down $ -0.07 | $62.53 | $62.48 | 1,400 |
| 10:05 AM | $62.55 | Up $0.01 | $62.55 | $62.52 | 800 |
| 10:05 AM | $62.55 | Up $0.00 | $62.55 | $62.52 | 0 |
| 10:04 AM | $62.54 | Down $ -0.03 | $62.55 | $62.53 | 1,000 |
| 10:03 AM | $62.57 | Down $ -0.03 | $62.57 | $62.55 | 1,400 |
| 10:02 AM | $62.61 | Down $ -0.02 | $62.64 | $62.58 | 1,400 |
| 10:01 AM | $62.62 | Down $ -0.04 | $62.64 | $62.62 | 500 |
| 10:00 AM | $62.66 | Down $ -0.01 | $62.69 | $62.66 | 500 |
| 09:59 AM | $62.67 | Up $0.03 | $62.67 | $62.64 | 500 |
| 09:58 AM | $62.64 | Down $ -0.08 | $62.72 | $62.64 | 2,500 |
| 09:57 AM | $62.72 | Up $0.07 | $62.72 | $62.65 | 1,400 |
| 09:56 AM | $62.65 | Up $0.03 | $62.65 | $62.59 | 3,100 |
| 09:55 AM | $62.62 | Up $0.08 | $62.62 | $62.60 | 800 |
| 09:54 AM | $62.54 | Down $ -0.03 | $62.55 | $62.54 | 200 |
| 09:53 AM | $62.57 | Down $ -0.04 | $62.59 | $62.57 | 600 |
| 09:52 AM | $62.61 | Up $0.01 | $62.63 | $62.61 | 500 |
| 09:50 AM | $62.60 | Up $0.00 | $62.63 | $62.60 | 400 |
| 09:50 AM | $62.60 | Up $0.00 | $62.63 | $62.60 | 0 |
| 09:48 AM | $62.60 | Up $0.04 | $62.60 | $62.60 | 400 |
| 09:48 AM | $62.60 | Up $0.00 | $62.60 | $62.60 | 0 |
| 09:47 AM | $62.56 | Down $ -0.08 | $62.64 | $62.56 | 3,200 |
| 09:46 AM | $62.64 | Up $0.11 | $62.64 | $62.57 | 4,300 |
| 09:45 AM | $62.54 | Up $0.02 | $62.54 | $62.54 | 100 |
| 09:42 AM | $62.51 | Up $0.03 | $62.51 | $62.51 | 200 |
| 09:42 AM | $62.51 | Up $0.00 | $62.51 | $62.51 | 0 |
| 09:42 AM | $62.51 | Up $0.00 | $62.51 | $62.51 | 0 |
| 09:41 AM | $62.48 | Down $ -0.03 | $62.50 | $62.44 | 2,400 |
| 09:40 AM | $62.51 | Down $ -0.07 | $62.56 | $62.51 | 1,000 |
| 09:39 AM | $62.58 | Down $ -0.01 | $62.61 | $62.58 | 700 |
| 09:36 AM | $62.59 | Down $ -0.16 | $62.71 | $62.59 | 1,400 |
| 09:36 AM | $62.59 | Up $0.00 | $62.71 | $62.59 | 0 |
| 09:36 AM | $62.59 | Up $0.00 | $62.71 | $62.59 | 0 |
| 09:33 AM | $62.75 | Up $0.10 | $62.81 | $62.74 | 1,100 |
| 09:33 AM | $62.75 | Up $0.00 | $62.81 | $62.74 | 0 |
| 09:33 AM | $62.75 | Up $0.00 | $62.81 | $62.74 | 0 |
| 09:32 AM | $62.65 | Down $ -0.13 | $62.70 | $62.65 | 1,900 |
| 09:31 AM | $62.78 | Up $0.00 | $62.78 | $62.77 | 600 |
| 09:30 AM | $62.78 | Down $ -0.02 | $62.78 | $62.55 | 10,000 |
| Previous close | $62.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/07/2025 | $62.93 | $62.82 | $63.19 | $62.69 | 519,200 |
| 29/07/2025 | $62.80 | $62.37 | $63.04 | $62.35 | 691,500 |
| 28/07/2025 | $61.94 | $62.11 | $62.11 | $61.87 | 377,300 |
| 25/07/2025 | $61.34 | $61.79 | $61.88 | $61.28 | 534,700 |
| 24/07/2025 | $61.97 | $62.10 | $62.31 | $61.80 | 1,043,800 |
| 23/07/2025 | $61.31 | $61.11 | $61.41 | $60.92 | 970,600 |
| 22/07/2025 | $60.33 | $60.24 | $60.42 | $60.12 | 591,000 |
| 21/07/2025 | $60.87 | $61.00 | $61.28 | $60.68 | 1,392,000 |
| 18/07/2025 | $61.99 | $61.80 | $62.46 | $61.75 | 628,600 |
| 17/07/2025 | $61.63 | $61.71 | $61.93 | $61.45 | 506,300 |
| 16/07/2025 | $61.63 | $61.66 | $61.85 | $61.50 | 734,400 |
| 15/07/2025 | $62.25 | $62.16 | $62.53 | $62.05 | 502,400 |
| 14/07/2025 | $62.62 | $61.83 | $62.66 | $61.80 | 366,600 |
| 11/07/2025 | $62.27 | $62.69 | $62.76 | $62.09 | 671,600 |
| 10/07/2025 | $62.77 | $62.55 | $62.79 | $62.50 | 717,300 |
| 09/07/2025 | $63.25 | $63.72 | $63.99 | $63.08 | 905,900 |
| 08/07/2025 | $63.39 | $63.76 | $64.15 | $63.11 | 474,500 |
| 07/07/2025 | $62.79 | $62.74 | $62.84 | $62.33 | 805,600 |
| 04/07/2025 | $63.35 | $63.69 | $63.70 | $63.34 | 786,400 |
| 03/07/2025 | $63.59 | $63.36 | $63.82 | $62.98 | 1,331,500 |
| 02/07/2025 | $64.72 | $65.38 | $65.49 | $64.59 | 926,800 |
| 30/06/2025 | $65.70 | $65.87 | $66.13 | $65.56 | 532,100 |
| 27/06/2025 | $65.75 | $65.29 | $65.80 | $64.80 | 1,656,100 |
| 26/06/2025 | $64.88 | $64.89 | $65.09 | $64.58 | 478,800 |
| 25/06/2025 | $64.23 | $64.32 | $64.63 | $64.20 | 564,900 |
| 24/06/2025 | $65.24 | $65.34 | $65.75 | $65.00 | 635,700 |
| 23/06/2025 | $65.97 | $67.61 | $67.82 | $65.88 | 805,300 |
| 20/06/2025 | $67.24 | $67.45 | $67.55 | $66.95 | 1,190,400 |
| 19/06/2025 | $67.32 | $66.91 | $67.45 | $66.90 | 347,900 |
| 18/06/2025 | $66.50 | $66.54 | $67.00 | $66.42 | 877,200 |
Graphs are not available, please refer to the detailed table