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