Find a quote
TOURMALINE OIL CORP
65.80 Up 1.22 (1.85 %)
Delayed : 2026/04/30 17:40:00
- Previous close $64.58
- Opening $64.74
- Today High $65.83
- Today Low $64.59
- Price Bid $65.50
- Price Ask $65.50
- 52 Weeks High $70.57
- 52 Weeks Low $56.72
- Size Bid 6
- Size Ask 4
- Volume 1,952,630
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.80 | Up $0.05 | $65.80 | $65.80 | 550,500 |
| 03:59 PM | $65.75 | Down $ -0.02 | $65.82 | $65.72 | 61,600 |
| 03:58 PM | $65.77 | Up $0.00 | $65.77 | $65.76 | 15,000 |
| 03:57 PM | $65.76 | Up $0.04 | $65.77 | $65.72 | 28,500 |
| 03:56 PM | $65.72 | Down $ -0.08 | $65.81 | $65.65 | 27,900 |
| 03:55 PM | $65.80 | Up $0.06 | $65.83 | $65.74 | 28,900 |
| 03:54 PM | $65.74 | Up $0.00 | $65.75 | $65.72 | 20,500 |
| 03:53 PM | $65.74 | Up $0.03 | $65.74 | $65.71 | 19,400 |
| 03:52 PM | $65.71 | Up $0.00 | $65.73 | $65.71 | 8,600 |
| 03:51 PM | $65.71 | Down $ -0.04 | $65.80 | $65.71 | 25,100 |
| 03:50 PM | $65.75 | Down $ -0.02 | $65.79 | $65.74 | 21,200 |
| 03:49 PM | $65.77 | Down $ -0.01 | $65.79 | $65.77 | 4,400 |
| 03:48 PM | $65.78 | Up $0.00 | $65.78 | $65.76 | 5,500 |
| 03:47 PM | $65.78 | Up $0.04 | $65.78 | $65.75 | 4,500 |
| 03:46 PM | $65.74 | Down $ -0.02 | $65.76 | $65.74 | 5,300 |
| 03:45 PM | $65.76 | Down $ -0.04 | $65.81 | $65.76 | 9,500 |
| 03:44 PM | $65.80 | Up $0.00 | $65.81 | $65.80 | 5,200 |
| 03:43 PM | $65.80 | Up $0.02 | $65.80 | $65.77 | 4,000 |
| 03:42 PM | $65.78 | Up $0.04 | $65.78 | $65.73 | 6,400 |
| 03:41 PM | $65.74 | Up $0.00 | $65.74 | $65.73 | 5,700 |
| 03:40 PM | $65.74 | Up $0.01 | $65.74 | $65.73 | 3,600 |
| 03:39 PM | $65.73 | Down $ -0.02 | $65.75 | $65.70 | 6,900 |
| 03:38 PM | $65.75 | Up $0.03 | $65.75 | $65.72 | 1,300 |
| 03:37 PM | $65.72 | Up $0.01 | $65.72 | $65.69 | 7,200 |
| 03:36 PM | $65.71 | Up $0.02 | $65.71 | $65.69 | 2,900 |
| 03:35 PM | $65.69 | Down $ -0.05 | $65.74 | $65.69 | 6,100 |
| 03:34 PM | $65.74 | Up $0.05 | $65.74 | $65.69 | 1,900 |
| 03:33 PM | $65.69 | Up $0.06 | $65.69 | $65.63 | 3,700 |
| 03:32 PM | $65.63 | Down $ -0.02 | $65.65 | $65.61 | 7,200 |
| 03:31 PM | $65.65 | Up $0.01 | $65.66 | $65.62 | 4,600 |
| 03:30 PM | $65.64 | Down $ -0.05 | $65.67 | $65.64 | 4,500 |
| 03:29 PM | $65.69 | Down $ -0.02 | $65.70 | $65.69 | 2,000 |
| 03:28 PM | $65.70 | Up $0.05 | $65.70 | $65.66 | 3,600 |
| 03:27 PM | $65.65 | Down $0.00 | $65.73 | $65.65 | 7,700 |
| 03:26 PM | $65.66 | Up $0.00 | $65.67 | $65.60 | 16,500 |
| 03:25 PM | $65.65 | Down $ -0.04 | $65.70 | $65.65 | 3,700 |
| 03:24 PM | $65.70 | Down $ -0.01 | $65.70 | $65.66 | 600 |
| 03:23 PM | $65.70 | Down $ -0.05 | $65.75 | $65.70 | 10,300 |
| 03:22 PM | $65.75 | Up $0.01 | $65.75 | $65.74 | 600 |
| 03:21 PM | $65.74 | Up $0.04 | $65.74 | $65.70 | 2,600 |
| 03:20 PM | $65.70 | Up $0.02 | $65.70 | $65.67 | 2,700 |
| 03:19 PM | $65.68 | Up $0.02 | $65.68 | $65.66 | 4,700 |
| 03:18 PM | $65.66 | Down $ -0.02 | $65.67 | $65.65 | 500 |
| 03:17 PM | $65.68 | Up $0.03 | $65.68 | $65.64 | 1,100 |
| 03:16 PM | $65.65 | Up $0.06 | $65.65 | $65.60 | 5,100 |
| 03:15 PM | $65.59 | Down $ -0.01 | $65.61 | $65.59 | 3,400 |
| 03:14 PM | $65.60 | Down $ -0.05 | $65.68 | $65.60 | 7,500 |
| 03:13 PM | $65.65 | Up $0.02 | $65.65 | $65.64 | 3,700 |
| 03:12 PM | $65.63 | Up $0.03 | $65.64 | $65.62 | 500 |
| 03:11 PM | $65.60 | Up $0.00 | $65.63 | $65.60 | 600 |
| 03:10 PM | $65.60 | Up $0.01 | $65.61 | $65.58 | 1,500 |
| 03:09 PM | $65.59 | Up $0.01 | $65.60 | $65.56 | 3,200 |
| 03:08 PM | $65.58 | Down $ -0.01 | $65.59 | $65.58 | 300 |
| 03:07 PM | $65.59 | Up $0.04 | $65.60 | $65.57 | 2,100 |
| 03:06 PM | $65.55 | Down $ -0.01 | $65.56 | $65.53 | 4,400 |
| 03:05 PM | $65.56 | Down $ -0.02 | $65.61 | $65.56 | 2,700 |
| 03:04 PM | $65.58 | Up $0.02 | $65.58 | $65.56 | 2,100 |
| 03:03 PM | $65.56 | Up $0.01 | $65.56 | $65.54 | 1,500 |
| 03:02 PM | $65.55 | Up $0.01 | $65.56 | $65.53 | 800 |
| 03:01 PM | $65.54 | Down $ -0.03 | $65.58 | $65.53 | 3,400 |
| 03:00 PM | $65.57 | Down $ -0.01 | $65.58 | $65.57 | 2,600 |
| 02:59 PM | $65.58 | Up $0.04 | $65.58 | $65.56 | 500 |
| 02:58 PM | $65.54 | Up $0.02 | $65.57 | $65.52 | 9,700 |
| 02:57 PM | $65.52 | Up $0.02 | $65.54 | $65.52 | 900 |
| 02:56 PM | $65.50 | Up $0.08 | $65.50 | $65.41 | 2,700 |
| 02:55 PM | $65.42 | Up $0.00 | $65.42 | $65.36 | 14,600 |
| 02:54 PM | $65.42 | Down $ -0.02 | $65.43 | $65.42 | 3,600 |
| 02:53 PM | $65.44 | Down $0.00 | $65.44 | $65.44 | 100 |
| 02:52 PM | $65.45 | Up $0.03 | $65.45 | $65.43 | 4,300 |
| 02:50 PM | $65.42 | Down $0.00 | $65.44 | $65.41 | 1,900 |
| 02:50 PM | $65.42 | Up $0.00 | $65.44 | $65.41 | 0 |
| 02:49 PM | $65.42 | Down $ -0.05 | $65.47 | $65.41 | 4,000 |
| 02:48 PM | $65.47 | Up $0.00 | $65.47 | $65.46 | 400 |
| 02:47 PM | $65.47 | Down $ -0.02 | $65.48 | $65.47 | 2,400 |
| 02:46 PM | $65.49 | Up $0.00 | $65.50 | $65.49 | 1,400 |
| 02:45 PM | $65.49 | Up $0.00 | $65.50 | $65.48 | 700 |
| 02:44 PM | $65.49 | Down $ -0.01 | $65.50 | $65.48 | 700 |
| 02:43 PM | $65.50 | Up $0.02 | $65.50 | $65.48 | 900 |
| 02:42 PM | $65.48 | Down $ -0.02 | $65.49 | $65.48 | 700 |
| 02:41 PM | $65.50 | Up $0.04 | $65.50 | $65.45 | 2,700 |
| 02:40 PM | $65.46 | Up $0.00 | $65.46 | $65.45 | 3,200 |
| 02:39 PM | $65.46 | Down $ -0.03 | $65.49 | $65.46 | 2,000 |
| 02:38 PM | $65.49 | Up $0.03 | $65.49 | $65.46 | 1,000 |
| 02:37 PM | $65.46 | Up $0.05 | $65.46 | $65.40 | 1,600 |
| 02:36 PM | $65.41 | Up $0.01 | $65.41 | $65.41 | 100 |
| 02:35 PM | $65.40 | Up $0.01 | $65.41 | $65.40 | 600 |
| 02:33 PM | $65.39 | Down $ -0.01 | $65.44 | $65.39 | 7,900 |
| 02:33 PM | $65.39 | Up $0.00 | $65.44 | $65.39 | 0 |
| 02:32 PM | $65.40 | Down $ -0.01 | $65.44 | $65.40 | 7,800 |
| 02:31 PM | $65.41 | Up $0.01 | $65.41 | $65.40 | 1,700 |
| 02:30 PM | $65.40 | Up $0.00 | $65.40 | $65.40 | 1,400 |
| 02:29 PM | $65.40 | Up $0.00 | $65.40 | $65.40 | 1,900 |
| 02:28 PM | $65.40 | Up $0.00 | $65.41 | $65.38 | 700 |
| 02:27 PM | $65.40 | Down $ -0.01 | $65.40 | $65.40 | 200 |
| 02:26 PM | $65.41 | Up $0.03 | $65.41 | $65.39 | 1,100 |
| 02:25 PM | $65.38 | Up $0.03 | $65.38 | $65.35 | 400 |
| 02:24 PM | $65.35 | Up $0.02 | $65.35 | $65.35 | 800 |
| 02:23 PM | $65.33 | Down $ -0.01 | $65.35 | $65.32 | 1,700 |
| 02:22 PM | $65.34 | Down $ -0.07 | $65.40 | $65.33 | 5,400 |
| 02:21 PM | $65.41 | Down $ -0.01 | $65.41 | $65.41 | 100 |
| 02:20 PM | $65.42 | Down $ -0.01 | $65.42 | $65.41 | 2,200 |
| 02:19 PM | $65.43 | Up $0.01 | $65.44 | $65.42 | 800 |
| 02:18 PM | $65.42 | Down $ -0.03 | $65.45 | $65.42 | 2,000 |
| 02:17 PM | $65.45 | Up $0.05 | $65.45 | $65.41 | 3,700 |
| 02:16 PM | $65.40 | Down $ -0.02 | $65.43 | $65.40 | 1,300 |
| 02:15 PM | $65.43 | Up $0.02 | $65.44 | $65.41 | 1,900 |
| 02:14 PM | $65.41 | Up $0.01 | $65.41 | $65.39 | 1,000 |
| 02:13 PM | $65.40 | Up $0.00 | $65.40 | $65.40 | 100 |
| 02:12 PM | $65.40 | Down $ -0.01 | $65.42 | $65.40 | 600 |
| 02:11 PM | $65.41 | Down $ -0.06 | $65.47 | $65.41 | 3,500 |
| 02:10 PM | $65.47 | Up $0.03 | $65.47 | $65.44 | 1,300 |
| 02:09 PM | $65.44 | Up $0.00 | $65.44 | $65.41 | 1,400 |
| 02:08 PM | $65.44 | Up $0.01 | $65.45 | $65.44 | 2,200 |
| 02:07 PM | $65.43 | Down $ -0.01 | $65.46 | $65.43 | 2,300 |
| 02:05 PM | $65.44 | Up $0.03 | $65.44 | $65.40 | 1,400 |
| 02:05 PM | $65.44 | Up $0.00 | $65.44 | $65.40 | 0 |
| 02:04 PM | $65.41 | Up $0.00 | $65.42 | $65.39 | 2,700 |
| 02:03 PM | $65.41 | Up $0.01 | $65.42 | $65.36 | 4,300 |
| 02:02 PM | $65.40 | Up $0.04 | $65.40 | $65.37 | 900 |
| 02:01 PM | $65.36 | Down $ -0.03 | $65.38 | $65.36 | 1,100 |
| 02:00 PM | $65.39 | Down $ -0.01 | $65.39 | $65.37 | 1,300 |
| 01:59 PM | $65.40 | Down $ -0.03 | $65.41 | $65.38 | 1,800 |
| 01:58 PM | $65.43 | Up $0.03 | $65.45 | $65.40 | 1,200 |
| 01:56 PM | $65.40 | Up $0.00 | $65.42 | $65.38 | 3,600 |
| 01:56 PM | $65.40 | Up $0.00 | $65.42 | $65.38 | 0 |
| 01:55 PM | $65.40 | Down $ -0.01 | $65.42 | $65.40 | 2,300 |
| 01:54 PM | $65.41 | Down $ -0.05 | $65.44 | $65.41 | 1,700 |
| 01:53 PM | $65.46 | Up $0.01 | $65.46 | $65.45 | 800 |
| 01:52 PM | $65.45 | Down $ -0.10 | $65.54 | $65.45 | 7,800 |
| 01:51 PM | $65.55 | Down $ -0.03 | $65.57 | $65.55 | 4,900 |
| 01:50 PM | $65.58 | Up $0.02 | $65.59 | $65.57 | 11,600 |
| 01:48 PM | $65.56 | Down $ -0.01 | $65.56 | $65.56 | 900 |
| 01:48 PM | $65.56 | Up $0.00 | $65.56 | $65.56 | 0 |
| 01:46 PM | $65.57 | Down $ -0.01 | $65.58 | $65.56 | 1,400 |
| 01:46 PM | $65.57 | Up $0.00 | $65.58 | $65.56 | 0 |
| 01:45 PM | $65.58 | Down $ -0.02 | $65.60 | $65.58 | 1,600 |
| 01:44 PM | $65.60 | Down $ -0.01 | $65.62 | $65.60 | 700 |
| 01:43 PM | $65.61 | Down $ -0.05 | $65.66 | $65.61 | 1,600 |
| 01:42 PM | $65.66 | Up $0.00 | $65.66 | $65.65 | 2,000 |
| 01:41 PM | $65.66 | Down $ -0.02 | $65.67 | $65.66 | 2,400 |
| 01:40 PM | $65.68 | Up $0.02 | $65.68 | $65.66 | 3,100 |
| 01:39 PM | $65.66 | Up $0.02 | $65.66 | $65.64 | 500 |
| 01:38 PM | $65.64 | Up $0.04 | $65.64 | $65.61 | 4,200 |
| 01:37 PM | $65.60 | Up $0.02 | $65.60 | $65.57 | 900 |
| 01:36 PM | $65.58 | Down $ -0.02 | $65.58 | $65.58 | 500 |
| 01:35 PM | $65.60 | Up $0.02 | $65.62 | $65.57 | 2,600 |
| 01:34 PM | $65.58 | Up $0.06 | $65.58 | $65.50 | 9,100 |
| 01:33 PM | $65.52 | Up $0.02 | $65.52 | $65.52 | 900 |
| 01:32 PM | $65.50 | Up $0.04 | $65.50 | $65.46 | 2,500 |
| 01:31 PM | $65.46 | Down $ -0.04 | $65.49 | $65.46 | 500 |
| 01:30 PM | $65.50 | Down $ -0.09 | $65.58 | $65.50 | 2,000 |
| 01:29 PM | $65.59 | Down $ -0.01 | $65.60 | $65.57 | 900 |
| 01:28 PM | $65.60 | Up $0.02 | $65.61 | $65.58 | 2,500 |
| 01:27 PM | $65.58 | Down $ -0.04 | $65.60 | $65.58 | 900 |
| 01:26 PM | $65.62 | Up $0.00 | $65.62 | $65.57 | 3,000 |
| 01:25 PM | $65.62 | Down $ -0.01 | $65.65 | $65.62 | 4,800 |
| 01:24 PM | $65.63 | Up $0.00 | $65.64 | $65.63 | 1,000 |
| 01:23 PM | $65.63 | Down $ -0.02 | $65.64 | $65.62 | 2,500 |
| 01:22 PM | $65.65 | Down $ -0.02 | $65.66 | $65.65 | 400 |
| 01:21 PM | $65.67 | Up $0.00 | $65.67 | $65.64 | 800 |
| 01:20 PM | $65.67 | Up $0.01 | $65.69 | $65.65 | 9,500 |
| 01:19 PM | $65.66 | Up $0.01 | $65.74 | $65.66 | 9,500 |
| 01:18 PM | $65.65 | Up $0.01 | $65.68 | $65.64 | 800 |
| 01:17 PM | $65.64 | Up $0.03 | $65.64 | $65.64 | 300 |
| 01:16 PM | $65.61 | Up $0.03 | $65.69 | $65.61 | 3,700 |
| 01:15 PM | $65.58 | Up $0.02 | $65.58 | $65.55 | 2,700 |
| 01:14 PM | $65.56 | Down $ -0.03 | $65.58 | $65.56 | 1,300 |
| 01:13 PM | $65.59 | Down $ -0.08 | $65.65 | $65.57 | 2,500 |
| 01:12 PM | $65.67 | Up $0.02 | $65.67 | $65.64 | 4,300 |
| 01:11 PM | $65.65 | Up $0.06 | $65.68 | $65.59 | 6,100 |
| 01:10 PM | $65.59 | Up $0.04 | $65.60 | $65.57 | 1,600 |
| 01:09 PM | $65.55 | Down $ -0.01 | $65.56 | $65.55 | 200 |
| 01:08 PM | $65.56 | Up $0.00 | $65.57 | $65.56 | 1,400 |
| 01:07 PM | $65.56 | Up $0.02 | $65.56 | $65.54 | 3,600 |
| 01:06 PM | $65.54 | Up $0.02 | $65.56 | $65.53 | 13,900 |
| 01:05 PM | $65.52 | Up $0.00 | $65.54 | $65.52 | 500 |
| 01:04 PM | $65.52 | Up $0.01 | $65.53 | $65.52 | 200 |
| 01:03 PM | $65.51 | Up $0.04 | $65.53 | $65.47 | 17,200 |
| 01:02 PM | $65.47 | Up $0.02 | $65.49 | $65.43 | 10,100 |
| 01:01 PM | $65.45 | Up $0.04 | $65.46 | $65.40 | 3,700 |
| 01:00 PM | $65.41 | Down $ -0.04 | $65.44 | $65.41 | 700 |
| 12:59 PM | $65.45 | Up $0.00 | $65.46 | $65.45 | 900 |
| 12:57 PM | $65.45 | Down $ -0.02 | $65.47 | $65.45 | 2,100 |
| 12:57 PM | $65.45 | Up $0.00 | $65.47 | $65.45 | 0 |
| 12:56 PM | $65.47 | Up $0.01 | $65.48 | $65.47 | 200 |
| 12:55 PM | $65.46 | Up $0.03 | $65.46 | $65.44 | 2,000 |
| 12:54 PM | $65.43 | Down $ -0.04 | $65.46 | $65.43 | 1,100 |
| 12:53 PM | $65.47 | Up $0.01 | $65.47 | $65.46 | 400 |
| 12:52 PM | $65.46 | Up $0.01 | $65.46 | $65.46 | 300 |
| 12:51 PM | $65.45 | Up $0.04 | $65.45 | $65.41 | 1,300 |
| 12:50 PM | $65.41 | Up $0.01 | $65.41 | $65.40 | 1,800 |
| 12:49 PM | $65.40 | Up $0.00 | $65.40 | $65.39 | 1,400 |
| 12:48 PM | $65.40 | Down $ -0.03 | $65.41 | $65.40 | 2,200 |
| 12:47 PM | $65.43 | Up $0.00 | $65.45 | $65.42 | 4,900 |
| 12:46 PM | $65.43 | Up $0.05 | $65.43 | $65.40 | 1,700 |
| 12:45 PM | $65.38 | Down $ -0.01 | $65.39 | $65.38 | 600 |
| 12:44 PM | $65.39 | Down $ -0.01 | $65.40 | $65.38 | 1,800 |
| 12:43 PM | $65.40 | Up $0.04 | $65.41 | $65.37 | 2,400 |
| 12:42 PM | $65.36 | Up $0.00 | $65.36 | $65.36 | 100 |
| 12:41 PM | $65.36 | Down $ -0.01 | $65.36 | $65.36 | 400 |
| 12:40 PM | $65.37 | Down $ -0.01 | $65.37 | $65.37 | 2,200 |
| 12:39 PM | $65.38 | Down $ -0.01 | $65.38 | $65.38 | 100 |
| 12:38 PM | $65.39 | Up $0.02 | $65.39 | $65.39 | 100 |
| 12:37 PM | $65.37 | Down $ -0.02 | $65.38 | $65.37 | 1,400 |
| 12:36 PM | $65.39 | Down $ -0.01 | $65.40 | $65.39 | 2,600 |
| 12:35 PM | $65.40 | Up $0.05 | $65.40 | $65.38 | 1,500 |
| 12:34 PM | $65.35 | Up $0.01 | $65.35 | $65.34 | 300 |
| 12:33 PM | $65.34 | Down $ -0.01 | $65.36 | $65.34 | 1,400 |
| 12:32 PM | $65.35 | Up $0.00 | $65.35 | $65.33 | 1,000 |
| 12:31 PM | $65.35 | Down $ -0.02 | $65.38 | $65.35 | 1,700 |
| 12:30 PM | $65.37 | Up $0.02 | $65.37 | $65.33 | 1,000 |
| 12:29 PM | $65.35 | Up $0.02 | $65.35 | $65.35 | 1,700 |
| 12:28 PM | $65.33 | Down $ -0.04 | $65.36 | $65.33 | 2,400 |
| 12:27 PM | $65.37 | Down $ -0.01 | $65.37 | $65.37 | 100 |
| 12:26 PM | $65.38 | Down $ -0.05 | $65.43 | $65.38 | 2,600 |
| 12:25 PM | $65.43 | Down $ -0.02 | $65.45 | $65.43 | 2,200 |
| 12:24 PM | $65.45 | Up $0.01 | $65.45 | $65.45 | 100 |
| 12:23 PM | $65.45 | Up $0.04 | $65.46 | $65.43 | 1,300 |
| 12:22 PM | $65.40 | Down $ -0.01 | $65.44 | $65.40 | 2,000 |
| 12:21 PM | $65.41 | Down $ -0.01 | $65.41 | $65.41 | 600 |
| 12:20 PM | $65.42 | Up $0.03 | $65.44 | $65.38 | 2,500 |
| 12:19 PM | $65.39 | Down $ -0.05 | $65.43 | $65.39 | 600 |
| 12:18 PM | $65.44 | Up $0.03 | $65.44 | $65.39 | 1,800 |
| 12:17 PM | $65.41 | Up $0.11 | $65.41 | $65.32 | 19,500 |
| 12:16 PM | $65.30 | Up $0.01 | $65.32 | $65.29 | 1,500 |
| 12:15 PM | $65.29 | Down $ -0.02 | $65.31 | $65.29 | 700 |
| 12:14 PM | $65.31 | Down $ -0.03 | $65.32 | $65.31 | 500 |
| 12:13 PM | $65.34 | Down $ -0.01 | $65.34 | $65.33 | 200 |
| 12:12 PM | $65.35 | Up $0.01 | $65.35 | $65.33 | 2,700 |
| 12:11 PM | $65.34 | Up $0.01 | $65.35 | $65.33 | 2,400 |
| 12:10 PM | $65.33 | Up $0.04 | $65.33 | $65.30 | 1,000 |
| 12:09 PM | $65.29 | Down $ -0.02 | $65.33 | $65.29 | 1,200 |
| 12:08 PM | $65.31 | Up $0.00 | $65.31 | $65.29 | 800 |
| 12:07 PM | $65.31 | Down $ -0.04 | $65.35 | $65.30 | 1,600 |
| 12:06 PM | $65.35 | Down $ -0.02 | $65.38 | $65.35 | 3,400 |
| 12:05 PM | $65.37 | Down $ -0.01 | $65.39 | $65.36 | 2,400 |
| 12:04 PM | $65.38 | Down $ -0.08 | $65.45 | $65.38 | 700 |
| 12:03 PM | $65.46 | Down $ -0.01 | $65.46 | $65.46 | 100 |
| 12:02 PM | $65.47 | Up $0.05 | $65.49 | $65.44 | 4,600 |
| 12:01 PM | $65.42 | Up $0.01 | $65.42 | $65.41 | 400 |
| 12:00 PM | $65.41 | Up $0.11 | $65.41 | $65.30 | 2,500 |
| 11:59 AM | $65.30 | Up $0.00 | $65.31 | $65.29 | 2,800 |
| 11:58 AM | $65.30 | Up $0.01 | $65.30 | $65.30 | 100 |
| 11:57 AM | $65.29 | Down $ -0.01 | $65.33 | $65.26 | 6,800 |
| 11:56 AM | $65.30 | Down $ -0.03 | $65.31 | $65.30 | 400 |
| 11:55 AM | $65.33 | Down $ -0.01 | $65.33 | $65.30 | 1,900 |
| 11:53 AM | $65.34 | Down $ -0.07 | $65.38 | $65.34 | 1,500 |
| 11:53 AM | $65.34 | Up $0.00 | $65.38 | $65.34 | 0 |
| 11:52 AM | $65.41 | Up $0.02 | $65.41 | $65.38 | 2,900 |
| 11:50 AM | $65.39 | Up $0.00 | $65.41 | $65.37 | 1,600 |
| 11:50 AM | $65.39 | Up $0.00 | $65.41 | $65.37 | 0 |
| 11:49 AM | $65.39 | Down $ -0.01 | $65.40 | $65.39 | 900 |
| 11:48 AM | $65.40 | Down $ -0.04 | $65.42 | $65.40 | 2,000 |
| 11:47 AM | $65.44 | Up $0.00 | $65.44 | $65.43 | 4,000 |
| 11:46 AM | $65.44 | Down $ -0.01 | $65.47 | $65.44 | 600 |
| 11:45 AM | $65.45 | Up $0.02 | $65.48 | $65.43 | 5,000 |
| 11:44 AM | $65.43 | Up $0.00 | $65.43 | $65.40 | 1,100 |
| 11:43 AM | $65.43 | Down $ -0.01 | $65.45 | $65.43 | 400 |
| 11:42 AM | $65.44 | Up $0.03 | $65.47 | $65.40 | 13,000 |
| 11:41 AM | $65.41 | Up $0.02 | $65.41 | $65.37 | 6,800 |
| 11:40 AM | $65.39 | Up $0.02 | $65.39 | $65.37 | 1,500 |
| 11:39 AM | $65.37 | Up $0.03 | $65.37 | $65.34 | 1,900 |
| 11:38 AM | $65.34 | Up $0.02 | $65.36 | $65.32 | 15,600 |
| 11:37 AM | $65.32 | Up $0.03 | $65.32 | $65.30 | 4,900 |
| 11:36 AM | $65.29 | Up $0.02 | $65.29 | $65.28 | 900 |
| 11:35 AM | $65.27 | Up $0.00 | $65.28 | $65.27 | 1,100 |
| 11:34 AM | $65.27 | Up $0.00 | $65.28 | $65.26 | 400 |
| 11:33 AM | $65.27 | Up $0.04 | $65.27 | $65.22 | 2,200 |
| 11:32 AM | $65.23 | Up $0.00 | $65.25 | $65.23 | 400 |
| 11:31 AM | $65.23 | Up $0.04 | $65.23 | $65.21 | 1,100 |
| 11:30 AM | $65.19 | Down $ -0.06 | $65.23 | $65.19 | 1,200 |
| 11:29 AM | $65.25 | Down $ -0.02 | $65.28 | $65.24 | 600 |
| 11:28 AM | $65.26 | Up $0.04 | $65.26 | $65.22 | 1,200 |
| 11:27 AM | $65.22 | Down $ -0.03 | $65.23 | $65.21 | 1,900 |
| 11:26 AM | $65.25 | Up $0.03 | $65.25 | $65.23 | 300 |
| 11:25 AM | $65.22 | Up $0.06 | $65.22 | $65.17 | 1,300 |
| 11:24 AM | $65.16 | Down $ -0.07 | $65.23 | $65.16 | 2,400 |
| 11:23 AM | $65.23 | Up $0.01 | $65.23 | $65.21 | 700 |
| 11:22 AM | $65.22 | Up $0.02 | $65.24 | $65.21 | 2,800 |
| 11:21 AM | $65.20 | Up $0.07 | $65.20 | $65.13 | 2,200 |
| 11:20 AM | $65.13 | Up $0.01 | $65.13 | $65.11 | 2,700 |
| 11:19 AM | $65.12 | Up $0.06 | $65.13 | $65.08 | 1,600 |
| 11:18 AM | $65.06 | Up $0.01 | $65.06 | $65.06 | 100 |
| 11:17 AM | $65.05 | Up $0.03 | $65.06 | $65.03 | 1,300 |
| 11:16 AM | $65.02 | Up $0.02 | $65.02 | $65.02 | 700 |
| 11:15 AM | $65.00 | Up $0.01 | $65.00 | $64.97 | 1,800 |
| 11:14 AM | $64.99 | Down $ -0.09 | $65.10 | $64.99 | 2,800 |
| 11:13 AM | $65.08 | Up $0.01 | $65.09 | $65.08 | 300 |
| 11:12 AM | $65.07 | Up $0.08 | $65.07 | $65.00 | 3,600 |
| 11:11 AM | $64.99 | Up $0.04 | $65.00 | $64.96 | 2,100 |
| 11:10 AM | $64.95 | Down $ -0.11 | $65.07 | $64.95 | 4,700 |
| 11:09 AM | $65.06 | Up $0.00 | $65.07 | $65.05 | 11,800 |
| 11:08 AM | $65.06 | Down $ -0.04 | $65.07 | $65.06 | 500 |
| 11:07 AM | $65.10 | Down $ -0.03 | $65.14 | $65.10 | 3,300 |
| 11:06 AM | $65.13 | Down $ -0.06 | $65.18 | $65.10 | 1,300 |
| 11:05 AM | $65.19 | Up $0.00 | $65.21 | $65.19 | 1,300 |
| 11:04 AM | $65.19 | Down $ -0.02 | $65.22 | $65.18 | 6,300 |
| 11:03 AM | $65.21 | Up $0.01 | $65.21 | $65.19 | 900 |
| 11:02 AM | $65.20 | Up $0.03 | $65.20 | $65.20 | 100 |
| 11:01 AM | $65.17 | Up $0.05 | $65.17 | $65.11 | 2,500 |
| 11:00 AM | $65.12 | Up $0.00 | $65.13 | $65.11 | 1,200 |
| 10:58 AM | $65.12 | Down $ -0.03 | $65.14 | $65.10 | 2,100 |
| 10:58 AM | $65.12 | Up $0.00 | $65.14 | $65.10 | 0 |
| 10:57 AM | $65.15 | Up $0.02 | $65.15 | $65.12 | 1,300 |
| 10:56 AM | $65.13 | Up $0.01 | $65.14 | $65.12 | 1,400 |
| 10:55 AM | $65.12 | Down $0.00 | $65.17 | $65.12 | 1,400 |
| 10:54 AM | $65.13 | Down $ -0.06 | $65.17 | $65.12 | 1,600 |
| 10:53 AM | $65.18 | Down $ -0.02 | $65.18 | $65.17 | 800 |
| 10:52 AM | $65.20 | Up $0.03 | $65.20 | $65.16 | 1,600 |
| 10:51 AM | $65.17 | Up $0.00 | $65.20 | $65.17 | 4,200 |
| 10:50 AM | $65.17 | Down $ -0.02 | $65.18 | $65.17 | 900 |
| 10:49 AM | $65.19 | Down $ -0.03 | $65.19 | $65.19 | 300 |
| 10:48 AM | $65.22 | Down $ -0.08 | $65.31 | $65.20 | 8,600 |
| 10:47 AM | $65.30 | Up $0.10 | $65.32 | $65.21 | 5,300 |
| 10:46 AM | $65.20 | Up $0.01 | $65.20 | $65.20 | 200 |
| 10:45 AM | $65.19 | Down $ -0.04 | $65.27 | $65.19 | 1,200 |
| 10:44 AM | $65.23 | Up $0.01 | $65.25 | $65.19 | 3,700 |
| 10:43 AM | $65.22 | Up $0.02 | $65.22 | $65.21 | 300 |
| 10:42 AM | $65.20 | Up $0.01 | $65.22 | $65.19 | 800 |
| 10:41 AM | $65.19 | Down $ -0.04 | $65.29 | $65.18 | 5,400 |
| 10:40 AM | $65.23 | Up $0.00 | $65.24 | $65.22 | 1,400 |
| 10:39 AM | $65.23 | Up $0.04 | $65.25 | $65.21 | 4,000 |
| 10:38 AM | $65.19 | Up $0.01 | $65.19 | $65.19 | 500 |
| 10:37 AM | $65.18 | Up $0.02 | $65.18 | $65.13 | 1,800 |
| 10:36 AM | $65.16 | Down $ -0.03 | $65.20 | $65.16 | 1,400 |
| 10:35 AM | $65.19 | Up $0.04 | $65.20 | $65.12 | 2,700 |
| 10:34 AM | $65.15 | Up $0.04 | $65.17 | $65.14 | 3,400 |
| 10:33 AM | $65.11 | Up $0.04 | $65.12 | $65.05 | 11,400 |
| 10:32 AM | $65.07 | Up $0.01 | $65.09 | $65.05 | 2,800 |
| 10:31 AM | $65.06 | Up $0.03 | $65.07 | $65.04 | 900 |
| 10:30 AM | $65.03 | Down $ -0.03 | $65.07 | $64.99 | 2,200 |
| 10:29 AM | $65.06 | Down $ -0.11 | $65.18 | $65.05 | 2,700 |
| 10:28 AM | $65.17 | Down $ -0.01 | $65.21 | $65.17 | 1,700 |
| 10:27 AM | $65.18 | Down $ -0.01 | $65.18 | $65.18 | 800 |
| 10:26 AM | $65.19 | Down $ -0.01 | $65.23 | $65.19 | 700 |
| 10:25 AM | $65.20 | Up $0.07 | $65.20 | $65.16 | 1,400 |
| 10:24 AM | $65.13 | Up $0.01 | $65.15 | $65.08 | 1,800 |
| 10:23 AM | $65.12 | Up $0.05 | $65.12 | $65.05 | 500 |
| 10:22 AM | $65.07 | Down $ -0.05 | $65.14 | $65.07 | 1,700 |
| 10:21 AM | $65.12 | Up $0.09 | $65.15 | $65.03 | 4,900 |
| 10:20 AM | $65.03 | Up $0.05 | $65.04 | $64.99 | 1,800 |
| 10:19 AM | $64.98 | Down $ -0.02 | $65.01 | $64.98 | 700 |
| 10:18 AM | $65.01 | Down $ -0.04 | $65.01 | $65.00 | 200 |
| 10:17 AM | $65.04 | Down $ -0.13 | $65.17 | $65.04 | 7,100 |
| 10:16 AM | $65.17 | Up $0.18 | $65.17 | $65.02 | 1,800 |
| 10:15 AM | $64.99 | Down $ -0.02 | $65.01 | $64.97 | 2,400 |
| 10:14 AM | $65.01 | Up $0.05 | $65.01 | $64.93 | 2,400 |
| 10:13 AM | $64.96 | Down $ -0.07 | $65.03 | $64.92 | 2,600 |
| 10:12 AM | $65.03 | Down $ -0.03 | $65.09 | $65.03 | 4,200 |
| 10:11 AM | $65.07 | Up $0.02 | $65.08 | $65.02 | 1,900 |
| 10:10 AM | $65.05 | Down $ -0.01 | $65.08 | $65.05 | 4,600 |
| 10:09 AM | $65.06 | Down $0.00 | $65.10 | $65.06 | 2,600 |
| 10:08 AM | $65.07 | Up $0.05 | $65.08 | $65.06 | 1,100 |
| 10:07 AM | $65.01 | Down $ -0.10 | $65.11 | $65.01 | 1,200 |
| 10:06 AM | $65.12 | Down $ -0.07 | $65.16 | $65.09 | 3,500 |
| 10:05 AM | $65.18 | Up $0.00 | $65.22 | $65.18 | 3,100 |
| 10:04 AM | $65.18 | Down $ -0.08 | $65.29 | $65.18 | 7,100 |
| 10:03 AM | $65.26 | Up $0.06 | $65.26 | $65.22 | 1,000 |
| 10:02 AM | $65.20 | Down $ -0.01 | $65.22 | $65.16 | 3,400 |
| 10:01 AM | $65.21 | Up $0.00 | $65.21 | $65.21 | 200 |
| 10:00 AM | $65.21 | Down $ -0.06 | $65.25 | $65.19 | 3,500 |
| 09:59 AM | $65.27 | Up $0.09 | $65.32 | $65.21 | 5,100 |
| 09:58 AM | $65.18 | Down $ -0.07 | $65.25 | $65.14 | 2,200 |
| 09:57 AM | $65.25 | Down $ -0.02 | $65.27 | $65.23 | 6,500 |
| 09:56 AM | $65.27 | Up $0.01 | $65.32 | $65.22 | 3,100 |
| 09:55 AM | $65.26 | Down $ -0.10 | $65.38 | $65.26 | 4,600 |
| 09:54 AM | $65.36 | Up $0.12 | $65.36 | $65.22 | 2,300 |
| 09:53 AM | $65.24 | Up $0.07 | $65.25 | $65.17 | 2,900 |
| 09:52 AM | $65.17 | Down $ -0.07 | $65.27 | $65.17 | 2,700 |
| 09:51 AM | $65.24 | Up $0.05 | $65.28 | $65.19 | 3,700 |
| 09:50 AM | $65.19 | Up $0.02 | $65.20 | $65.07 | 4,700 |
| 09:49 AM | $65.17 | Up $0.24 | $65.17 | $64.97 | 5,900 |
| 09:48 AM | $64.93 | Down $ -0.01 | $64.93 | $64.91 | 600 |
| 09:47 AM | $64.94 | Down $ -0.06 | $64.99 | $64.89 | 4,100 |
| 09:46 AM | $65.00 | Down $ -0.04 | $65.04 | $64.95 | 2,800 |
| 09:45 AM | $65.04 | Up $0.04 | $65.07 | $64.94 | 4,700 |
| 09:44 AM | $65.00 | Up $0.03 | $65.01 | $64.90 | 4,100 |
| 09:43 AM | $64.97 | Up $0.06 | $64.97 | $64.87 | 1,600 |
| 09:42 AM | $64.91 | Up $0.00 | $64.95 | $64.87 | 3,600 |
| 09:41 AM | $64.91 | Down $ -0.03 | $64.94 | $64.90 | 2,100 |
| 09:40 AM | $64.93 | Down $ -0.18 | $65.15 | $64.93 | 5,400 |
| 09:39 AM | $65.11 | Up $0.01 | $65.15 | $65.06 | 4,600 |
| 09:38 AM | $65.10 | Up $0.02 | $65.15 | $65.07 | 15,200 |
| 09:37 AM | $65.08 | Up $0.11 | $65.09 | $64.97 | 2,600 |
| 09:36 AM | $64.97 | Up $0.19 | $65.10 | $64.82 | 29,600 |
| 09:35 AM | $64.78 | Down $ -0.06 | $64.87 | $64.74 | 9,700 |
| 09:34 AM | $64.84 | Down $ -0.10 | $64.95 | $64.79 | 5,800 |
| 09:33 AM | $64.94 | Up $0.12 | $64.94 | $64.82 | 2,700 |
| 09:32 AM | $64.82 | Down $ -0.15 | $64.99 | $64.82 | 14,000 |
| 09:31 AM | $64.97 | Up $0.25 | $64.97 | $64.73 | 13,600 |
| 09:30 AM | $64.72 | Up $0.14 | $64.84 | $64.59 | 44,900 |
| Previous close | $64.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/04/2026 | $63.73 | $64.54 | $64.58 | $63.68 | 1,586,000 |
| 27/04/2026 | $62.89 | $62.28 | $63.24 | $61.97 | 3,014,800 |
| 24/04/2026 | $59.83 | $59.58 | $59.85 | $59.35 | 1,416,300 |
| 23/04/2026 | $60.45 | $60.10 | $60.68 | $60.07 | 1,194,900 |
| 22/04/2026 | $59.85 | $59.75 | $60.00 | $59.50 | 1,707,200 |
| 21/04/2026 | $59.66 | $59.62 | $59.74 | $59.35 | 830,800 |
| 20/04/2026 | $59.76 | $59.64 | $60.20 | $59.60 | 1,589,200 |
| 17/04/2026 | $59.79 | $58.91 | $59.79 | $58.90 | 1,626,600 |
| 16/04/2026 | $61.22 | $60.98 | $61.22 | $60.80 | 1,037,600 |
| 15/04/2026 | $60.64 | $60.80 | $61.22 | $60.56 | 1,167,900 |
| 14/04/2026 | $60.51 | $60.56 | $60.65 | $60.25 | 1,835,500 |
| 13/04/2026 | $61.54 | $61.84 | $62.12 | $61.38 | 2,336,100 |
| 10/04/2026 | $61.20 | $61.91 | $62.03 | $61.20 | 2,731,600 |
| 09/04/2026 | $60.95 | $60.92 | $61.03 | $60.52 | 1,578,100 |
| 08/04/2026 | $62.01 | $61.37 | $62.05 | $60.87 | 2,829,100 |
| 07/04/2026 | $64.39 | $64.04 | $64.43 | $63.43 | 1,722,500 |
| 06/04/2026 | $63.87 | $63.67 | $64.18 | $63.54 | 2,892,300 |
| 02/04/2026 | $64.32 | $63.81 | $64.41 | $63.73 | 1,292,600 |
| 01/04/2026 | $63.80 | $64.30 | $64.43 | $63.05 | 1,724,300 |
| 31/03/2026 | $66.58 | $69.05 | $69.33 | $65.95 | 2,122,100 |
| 30/03/2026 | $68.93 | $68.68 | $68.97 | $68.32 | 1,601,600 |
| 27/03/2026 | $68.37 | $67.67 | $68.45 | $67.31 | 1,367,600 |
| 26/03/2026 | $67.15 | $69.01 | $69.21 | $66.87 | 1,239,100 |
| 25/03/2026 | $68.51 | $68.05 | $68.57 | $67.91 | 1,085,800 |
| 24/03/2026 | $69.31 | $70.12 | $70.45 | $69.18 | 1,365,600 |
| 23/03/2026 | $68.05 | $67.71 | $69.68 | $67.28 | 1,563,200 |
| 20/03/2026 | $69.52 | $69.94 | $70.00 | $68.90 | 3,875,400 |
| 19/03/2026 | $69.14 | $69.67 | $69.97 | $68.96 | 1,272,700 |
Graphs are not available, please refer to the detailed table