Find a quote
TOURMALINE OIL CORP
67.15 Down -1.58 (-2.35 %)
Delayed : 2026/05/21 07:11:09
- Previous close $68.73
- Opening $68.13
- Today High $68.26
- Today Low $66.76
- Price Bid $67.15
- Price Ask $67.15
- 52 Weeks High $70.57
- 52 Weeks Low $56.72
- Size Bid 4
- Size Ask 2
- Volume 2,954,899
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $67.15 | Up $0.04 | $67.15 | $67.15 | 1,576,100 |
| 03:59 PM | $67.12 | Down $ -0.02 | $67.14 | $67.10 | 16,800 |
| 03:58 PM | $67.13 | Up $0.02 | $67.14 | $67.12 | 14,200 |
| 03:57 PM | $67.12 | Up $0.02 | $67.12 | $67.09 | 9,000 |
| 03:56 PM | $67.09 | Down $ -0.01 | $67.11 | $67.09 | 8,600 |
| 03:55 PM | $67.10 | Up $0.08 | $67.12 | $67.04 | 14,300 |
| 03:54 PM | $67.02 | Down $ -0.08 | $67.11 | $67.02 | 15,200 |
| 03:53 PM | $67.10 | Down $ -0.04 | $67.12 | $67.10 | 3,000 |
| 03:52 PM | $67.14 | Up $0.14 | $67.14 | $66.96 | 15,000 |
| 03:51 PM | $67.00 | Down $ -0.09 | $67.11 | $67.00 | 16,700 |
| 03:50 PM | $67.09 | Down $ -0.01 | $67.12 | $67.09 | 10,200 |
| 03:49 PM | $67.10 | Up $0.01 | $67.13 | $67.09 | 1,900 |
| 03:48 PM | $67.09 | Down $ -0.03 | $67.13 | $67.09 | 8,900 |
| 03:47 PM | $67.12 | Up $0.01 | $67.14 | $67.10 | 4,400 |
| 03:46 PM | $67.11 | Up $0.02 | $67.12 | $67.10 | 500 |
| 03:45 PM | $67.09 | Down $ -0.07 | $67.16 | $67.09 | 4,200 |
| 03:44 PM | $67.16 | Up $0.04 | $67.16 | $67.09 | 7,000 |
| 03:43 PM | $67.12 | Up $0.08 | $67.12 | $67.05 | 5,200 |
| 03:42 PM | $67.04 | Down $ -0.03 | $67.09 | $67.04 | 1,600 |
| 03:41 PM | $67.07 | Down $ -0.04 | $67.11 | $67.05 | 1,800 |
| 03:40 PM | $67.11 | Up $0.00 | $67.11 | $67.06 | 4,000 |
| 03:39 PM | $67.11 | Down $ -0.05 | $67.14 | $67.10 | 1,000 |
| 03:38 PM | $67.16 | Up $0.04 | $67.19 | $67.14 | 3,300 |
| 03:37 PM | $67.12 | Down $ -0.06 | $67.19 | $67.12 | 3,300 |
| 03:36 PM | $67.18 | Up $0.01 | $67.22 | $67.18 | 2,700 |
| 03:35 PM | $67.17 | Up $0.04 | $67.17 | $67.13 | 1,800 |
| 03:34 PM | $67.13 | Up $0.07 | $67.13 | $67.06 | 1,900 |
| 03:33 PM | $67.06 | Up $0.03 | $67.07 | $67.06 | 300 |
| 03:32 PM | $67.03 | Up $0.02 | $67.06 | $67.01 | 4,000 |
| 03:31 PM | $67.01 | Down $ -0.03 | $67.08 | $67.01 | 4,200 |
| 03:30 PM | $67.04 | Up $0.08 | $67.04 | $66.96 | 3,100 |
| 03:29 PM | $66.96 | Up $0.05 | $66.96 | $66.90 | 8,000 |
| 03:28 PM | $66.91 | Up $0.01 | $66.91 | $66.89 | 3,600 |
| 03:27 PM | $66.90 | Up $0.02 | $66.90 | $66.89 | 1,000 |
| 03:26 PM | $66.88 | Up $0.02 | $66.89 | $66.86 | 1,900 |
| 03:25 PM | $66.86 | Down $ -0.02 | $66.88 | $66.85 | 5,100 |
| 03:24 PM | $66.88 | Down $ -0.02 | $66.89 | $66.88 | 700 |
| 03:23 PM | $66.89 | Down $ -0.01 | $66.91 | $66.89 | 6,200 |
| 03:22 PM | $66.90 | Up $0.00 | $66.91 | $66.88 | 3,000 |
| 03:21 PM | $66.90 | Down $ -0.01 | $66.91 | $66.90 | 5,100 |
| 03:20 PM | $66.91 | Up $0.05 | $66.92 | $66.88 | 3,200 |
| 03:19 PM | $66.86 | Down $ -0.08 | $66.93 | $66.85 | 6,800 |
| 03:18 PM | $66.93 | Down $ -0.01 | $66.93 | $66.92 | 1,100 |
| 03:17 PM | $66.94 | Down $0.00 | $66.96 | $66.92 | 3,200 |
| 03:16 PM | $66.95 | Up $0.06 | $66.95 | $66.89 | 3,600 |
| 03:15 PM | $66.88 | Down $ -0.11 | $66.99 | $66.84 | 4,900 |
| 03:14 PM | $66.99 | Down $ -0.08 | $67.09 | $66.98 | 7,900 |
| 03:13 PM | $67.07 | Up $0.02 | $67.07 | $67.05 | 26,400 |
| 03:12 PM | $67.05 | Down $ -0.05 | $67.11 | $67.05 | 3,800 |
| 03:11 PM | $67.10 | Down $ -0.04 | $67.16 | $67.10 | 2,800 |
| 03:10 PM | $67.14 | Up $0.02 | $67.14 | $67.11 | 2,000 |
| 03:09 PM | $67.12 | Up $0.01 | $67.12 | $67.11 | 400 |
| 03:08 PM | $67.11 | Up $0.06 | $67.11 | $67.05 | 4,800 |
| 03:07 PM | $67.05 | Down $ -0.03 | $67.09 | $67.05 | 4,600 |
| 03:06 PM | $67.08 | Up $0.01 | $67.09 | $67.05 | 3,800 |
| 03:05 PM | $67.07 | Up $0.04 | $67.10 | $67.04 | 1,000 |
| 03:04 PM | $67.03 | Down $ -0.02 | $67.03 | $67.03 | 700 |
| 03:03 PM | $67.05 | Down $ -0.02 | $67.06 | $67.03 | 2,400 |
| 03:02 PM | $67.07 | Up $0.06 | $67.07 | $66.99 | 4,200 |
| 03:01 PM | $67.01 | Up $0.02 | $67.03 | $66.99 | 2,900 |
| 03:00 PM | $66.99 | Up $0.02 | $67.00 | $66.98 | 1,100 |
| 02:59 PM | $66.97 | Down $ -0.01 | $66.98 | $66.97 | 1,200 |
| 02:58 PM | $66.98 | Up $0.01 | $66.98 | $66.95 | 4,500 |
| 02:57 PM | $66.97 | Down $ -0.01 | $66.97 | $66.95 | 1,400 |
| 02:56 PM | $66.98 | Up $0.02 | $66.98 | $66.97 | 800 |
| 02:55 PM | $66.96 | Down $ -0.07 | $67.00 | $66.95 | 2,600 |
| 02:54 PM | $67.03 | Up $0.02 | $67.03 | $67.01 | 900 |
| 02:53 PM | $67.02 | Down $ -0.01 | $67.05 | $67.00 | 9,400 |
| 02:52 PM | $67.03 | Up $0.03 | $67.04 | $66.99 | 3,800 |
| 02:51 PM | $67.00 | Down $ -0.01 | $67.03 | $67.00 | 400 |
| 02:50 PM | $67.01 | Up $0.04 | $67.01 | $66.97 | 3,600 |
| 02:49 PM | $66.97 | Up $0.00 | $66.97 | $66.96 | 800 |
| 02:48 PM | $66.97 | Down $ -0.01 | $66.97 | $66.96 | 1,100 |
| 02:47 PM | $66.98 | Up $0.01 | $67.00 | $66.98 | 4,900 |
| 02:46 PM | $66.97 | Up $0.00 | $66.97 | $66.95 | 1,000 |
| 02:45 PM | $66.97 | Up $0.01 | $66.98 | $66.95 | 1,900 |
| 02:44 PM | $66.96 | Down $ -0.04 | $66.99 | $66.95 | 12,300 |
| 02:43 PM | $67.00 | Up $0.03 | $67.00 | $66.97 | 2,700 |
| 02:42 PM | $66.97 | Up $0.00 | $66.97 | $66.96 | 1,200 |
| 02:41 PM | $66.97 | Down $ -0.01 | $66.97 | $66.96 | 5,300 |
| 02:40 PM | $66.98 | Up $0.03 | $66.98 | $66.94 | 1,000 |
| 02:39 PM | $66.95 | Up $0.05 | $66.95 | $66.87 | 2,300 |
| 02:38 PM | $66.90 | Down $ -0.05 | $66.95 | $66.88 | 2,500 |
| 02:37 PM | $66.96 | Up $0.05 | $67.00 | $66.90 | 31,500 |
| 02:36 PM | $66.90 | Up $0.01 | $66.90 | $66.90 | 8,300 |
| 02:35 PM | $66.89 | Up $0.03 | $66.90 | $66.89 | 3,800 |
| 02:34 PM | $66.86 | Down $ -0.09 | $66.98 | $66.86 | 5,400 |
| 02:33 PM | $66.95 | Up $0.01 | $66.95 | $66.93 | 200 |
| 02:32 PM | $66.94 | Up $0.06 | $66.94 | $66.89 | 2,500 |
| 02:31 PM | $66.88 | Down $ -0.03 | $66.88 | $66.86 | 1,100 |
| 02:30 PM | $66.91 | Down $ -0.02 | $66.93 | $66.86 | 4,100 |
| 02:29 PM | $66.93 | Up $0.02 | $66.93 | $66.93 | 500 |
| 02:28 PM | $66.91 | Down $ -0.05 | $66.95 | $66.91 | 1,100 |
| 02:27 PM | $66.96 | Down $ -0.03 | $66.99 | $66.96 | 1,000 |
| 02:26 PM | $66.99 | Up $0.02 | $66.99 | $66.97 | 1,500 |
| 02:24 PM | $66.97 | Up $0.07 | $66.97 | $66.94 | 800 |
| 02:24 PM | $66.97 | Up $0.00 | $66.97 | $66.94 | 0 |
| 02:23 PM | $66.90 | Up $0.03 | $66.90 | $66.86 | 500 |
| 02:22 PM | $66.87 | Down $ -0.10 | $66.99 | $66.87 | 5,400 |
| 02:21 PM | $66.97 | Up $0.01 | $67.00 | $66.97 | 11,800 |
| 02:20 PM | $66.96 | Down $ -0.01 | $66.98 | $66.96 | 900 |
| 02:19 PM | $66.97 | Down $ -0.01 | $66.98 | $66.95 | 4,000 |
| 02:18 PM | $66.98 | Up $0.00 | $67.00 | $66.97 | 4,100 |
| 02:17 PM | $66.98 | Up $0.00 | $67.00 | $66.98 | 3,300 |
| 02:16 PM | $66.98 | Up $0.01 | $67.00 | $66.98 | 800 |
| 02:15 PM | $66.97 | Down $ -0.02 | $67.00 | $66.96 | 2,400 |
| 02:14 PM | $66.99 | Up $0.03 | $67.00 | $66.92 | 11,000 |
| 02:13 PM | $66.96 | Down $ -0.02 | $67.00 | $66.95 | 7,000 |
| 02:12 PM | $66.97 | Up $0.03 | $66.97 | $66.95 | 1,500 |
| 02:11 PM | $66.94 | Down $ -0.06 | $67.00 | $66.94 | 14,400 |
| 02:10 PM | $67.00 | Up $0.10 | $67.00 | $66.87 | 6,300 |
| 02:09 PM | $66.90 | Up $0.02 | $66.90 | $66.90 | 1,400 |
| 02:08 PM | $66.88 | Up $0.02 | $66.88 | $66.87 | 500 |
| 02:07 PM | $66.87 | Up $0.02 | $66.88 | $66.82 | 2,100 |
| 02:06 PM | $66.85 | Up $0.01 | $66.85 | $66.82 | 1,700 |
| 02:05 PM | $66.84 | Up $0.07 | $66.85 | $66.76 | 3,500 |
| 02:04 PM | $66.77 | Down $ -0.08 | $66.84 | $66.77 | 2,000 |
| 02:03 PM | $66.85 | Down $ -0.05 | $66.91 | $66.85 | 20,500 |
| 02:02 PM | $66.90 | Down $ -0.04 | $66.94 | $66.90 | 4,700 |
| 02:01 PM | $66.94 | Down $ -0.02 | $66.99 | $66.94 | 1,100 |
| 02:00 PM | $66.96 | Down $ -0.03 | $67.02 | $66.95 | 7,100 |
| 01:59 PM | $66.99 | Up $0.02 | $67.01 | $66.99 | 1,000 |
| 01:58 PM | $66.97 | Down $ -0.03 | $67.00 | $66.97 | 8,700 |
| 01:57 PM | $67.00 | Up $0.01 | $67.02 | $66.98 | 2,800 |
| 01:56 PM | $66.99 | Down $ -0.03 | $67.02 | $66.95 | 12,200 |
| 01:55 PM | $67.02 | Down $ -0.05 | $67.11 | $67.00 | 10,200 |
| 01:54 PM | $67.07 | Up $0.02 | $67.08 | $67.07 | 300 |
| 01:53 PM | $67.05 | Down $ -0.05 | $67.09 | $67.05 | 3,100 |
| 01:52 PM | $67.10 | Down $ -0.01 | $67.11 | $67.07 | 2,300 |
| 01:51 PM | $67.11 | Down $ -0.07 | $67.16 | $67.11 | 2,400 |
| 01:50 PM | $67.18 | Up $0.01 | $67.19 | $67.18 | 500 |
| 01:49 PM | $67.18 | Down $ -0.02 | $67.18 | $67.18 | 2,100 |
| 01:48 PM | $67.19 | Down $ -0.01 | $67.19 | $67.19 | 100 |
| 01:47 PM | $67.20 | Up $0.03 | $67.20 | $67.18 | 1,300 |
| 01:46 PM | $67.17 | Down $ -0.07 | $67.23 | $67.17 | 1,900 |
| 01:45 PM | $67.24 | Down $ -0.01 | $67.24 | $67.24 | 600 |
| 01:44 PM | $67.25 | Down $0.00 | $67.26 | $67.23 | 1,600 |
| 01:43 PM | $67.25 | Down $ -0.04 | $67.29 | $67.25 | 1,600 |
| 01:42 PM | $67.29 | Up $0.02 | $67.29 | $67.27 | 2,200 |
| 01:41 PM | $67.27 | Down $ -0.03 | $67.29 | $67.25 | 1,300 |
| 01:40 PM | $67.30 | Up $0.05 | $67.30 | $67.25 | 2,100 |
| 01:39 PM | $67.25 | Down $ -0.02 | $67.26 | $67.24 | 1,800 |
| 01:38 PM | $67.27 | Down $0.00 | $67.28 | $67.27 | 1,500 |
| 01:37 PM | $67.27 | Up $0.04 | $67.27 | $67.23 | 1,400 |
| 01:36 PM | $67.23 | Down $ -0.11 | $67.31 | $67.20 | 4,700 |
| 01:35 PM | $67.34 | Down $ -0.03 | $67.38 | $67.34 | 1,500 |
| 01:34 PM | $67.37 | Down $ -0.08 | $67.43 | $67.37 | 1,900 |
| 01:33 PM | $67.45 | Up $0.00 | $67.48 | $67.45 | 1,800 |
| 01:32 PM | $67.45 | Down $ -0.03 | $67.47 | $67.45 | 700 |
| 01:31 PM | $67.48 | Up $0.03 | $67.48 | $67.43 | 800 |
| 01:30 PM | $67.45 | Down $ -0.03 | $67.47 | $67.40 | 2,000 |
| 01:29 PM | $67.48 | Down $ -0.02 | $67.51 | $67.46 | 6,300 |
| 01:28 PM | $67.50 | Down $ -0.02 | $67.55 | $67.49 | 3,200 |
| 01:27 PM | $67.52 | Up $0.05 | $67.53 | $67.47 | 1,900 |
| 01:26 PM | $67.48 | Down $ -0.02 | $67.50 | $67.44 | 2,100 |
| 01:25 PM | $67.49 | Up $0.10 | $67.49 | $67.40 | 5,000 |
| 01:24 PM | $67.39 | Up $0.02 | $67.40 | $67.38 | 1,100 |
| 01:23 PM | $67.37 | Up $0.05 | $67.37 | $67.33 | 700 |
| 01:22 PM | $67.32 | Up $0.04 | $67.32 | $67.28 | 1,500 |
| 01:21 PM | $67.28 | Up $0.00 | $67.29 | $67.28 | 300 |
| 01:20 PM | $67.28 | Up $0.05 | $67.28 | $67.23 | 1,600 |
| 01:19 PM | $67.23 | Up $0.01 | $67.24 | $67.23 | 900 |
| 01:18 PM | $67.22 | Down $ -0.08 | $67.29 | $67.22 | 1,600 |
| 01:17 PM | $67.30 | Down $ -0.02 | $67.31 | $67.30 | 900 |
| 01:16 PM | $67.32 | Up $0.00 | $67.32 | $67.31 | 600 |
| 01:15 PM | $67.32 | Up $0.06 | $67.32 | $67.26 | 2,200 |
| 01:14 PM | $67.26 | Up $0.00 | $67.26 | $67.21 | 2,000 |
| 01:13 PM | $67.26 | Down $ -0.02 | $67.33 | $67.22 | 3,200 |
| 01:12 PM | $67.28 | Up $0.04 | $67.28 | $67.24 | 1,000 |
| 01:11 PM | $67.24 | Up $0.03 | $67.24 | $67.23 | 500 |
| 01:10 PM | $67.21 | Up $0.02 | $67.24 | $67.20 | 2,800 |
| 01:09 PM | $67.19 | Up $0.00 | $67.19 | $67.16 | 1,400 |
| 01:08 PM | $67.19 | Down $ -0.05 | $67.25 | $67.19 | 2,900 |
| 01:07 PM | $67.24 | Up $0.04 | $67.24 | $67.21 | 700 |
| 01:06 PM | $67.20 | Up $0.04 | $67.20 | $67.16 | 2,200 |
| 01:05 PM | $67.16 | Down $ -0.05 | $67.18 | $67.15 | 1,100 |
| 01:04 PM | $67.21 | Down $ -0.05 | $67.23 | $67.20 | 3,000 |
| 01:03 PM | $67.26 | Down $ -0.02 | $67.27 | $67.26 | 900 |
| 01:02 PM | $67.28 | Down $ -0.02 | $67.30 | $67.28 | 900 |
| 01:01 PM | $67.30 | Down $ -0.01 | $67.31 | $67.30 | 700 |
| 01:00 PM | $67.31 | Up $0.03 | $67.33 | $67.29 | 1,600 |
| 12:59 PM | $67.28 | Down $ -0.05 | $67.31 | $67.25 | 3,700 |
| 12:58 PM | $67.33 | Up $0.02 | $67.34 | $67.31 | 1,900 |
| 12:57 PM | $67.31 | Down $ -0.04 | $67.33 | $67.30 | 1,300 |
| 12:56 PM | $67.35 | Up $0.08 | $67.35 | $67.26 | 4,500 |
| 12:55 PM | $67.27 | Down $ -0.06 | $67.35 | $67.27 | 4,700 |
| 12:54 PM | $67.33 | Up $0.02 | $67.37 | $67.33 | 1,800 |
| 12:53 PM | $67.31 | Up $0.07 | $67.31 | $67.23 | 1,500 |
| 12:52 PM | $67.24 | Up $0.03 | $67.24 | $67.19 | 2,100 |
| 12:51 PM | $67.21 | Up $0.00 | $67.21 | $67.18 | 1,300 |
| 12:50 PM | $67.21 | Up $0.00 | $67.21 | $67.19 | 1,000 |
| 12:48 PM | $67.21 | Up $0.04 | $67.21 | $67.16 | 2,500 |
| 12:48 PM | $67.21 | Up $0.00 | $67.21 | $67.16 | 0 |
| 12:47 PM | $67.17 | Up $0.04 | $67.21 | $67.15 | 2,200 |
| 12:46 PM | $67.13 | Up $0.03 | $67.13 | $67.10 | 1,300 |
| 12:45 PM | $67.10 | Up $0.01 | $67.11 | $67.10 | 1,200 |
| 12:44 PM | $67.09 | Up $0.04 | $67.09 | $67.08 | 700 |
| 12:43 PM | $67.05 | Down $ -0.18 | $67.19 | $67.05 | 3,300 |
| 12:42 PM | $67.23 | Down $ -0.10 | $67.34 | $67.20 | 4,000 |
| 12:41 PM | $67.33 | Down $ -0.03 | $67.37 | $67.33 | 4,900 |
| 12:40 PM | $67.36 | Down $ -0.05 | $67.40 | $67.35 | 3,300 |
| 12:39 PM | $67.41 | Up $0.01 | $67.44 | $67.41 | 2,300 |
| 12:38 PM | $67.40 | Down $ -0.01 | $67.40 | $67.40 | 200 |
| 12:37 PM | $67.41 | Up $0.00 | $67.43 | $67.40 | 2,100 |
| 12:36 PM | $67.41 | Down $ -0.02 | $67.41 | $67.41 | 400 |
| 12:35 PM | $67.43 | Down $ -0.01 | $67.43 | $67.42 | 600 |
| 12:34 PM | $67.44 | Up $0.02 | $67.44 | $67.38 | 2,900 |
| 12:33 PM | $67.42 | Up $0.02 | $67.43 | $67.41 | 900 |
| 12:32 PM | $67.40 | Down $ -0.02 | $67.44 | $67.40 | 1,800 |
| 12:31 PM | $67.42 | Up $0.00 | $67.44 | $67.42 | 2,500 |
| 12:30 PM | $67.42 | Up $0.02 | $67.42 | $67.41 | 800 |
| 12:29 PM | $67.40 | Down $ -0.01 | $67.40 | $67.39 | 1,200 |
| 12:28 PM | $67.41 | Up $0.00 | $67.43 | $67.39 | 1,400 |
| 12:27 PM | $67.41 | Up $0.05 | $67.41 | $67.39 | 1,500 |
| 12:26 PM | $67.36 | Up $0.01 | $67.44 | $67.36 | 4,300 |
| 12:25 PM | $67.35 | Up $0.01 | $67.35 | $67.34 | 1,600 |
| 12:24 PM | $67.34 | Down $ -0.04 | $67.37 | $67.32 | 3,200 |
| 12:23 PM | $67.38 | Up $0.02 | $67.39 | $67.37 | 1,100 |
| 12:22 PM | $67.36 | Down $ -0.02 | $67.37 | $67.36 | 600 |
| 12:21 PM | $67.38 | Up $0.03 | $67.38 | $67.33 | 3,000 |
| 12:20 PM | $67.35 | Up $0.02 | $67.35 | $67.29 | 3,100 |
| 12:19 PM | $67.33 | Up $0.01 | $67.33 | $67.31 | 1,300 |
| 12:18 PM | $67.32 | Down $ -0.05 | $67.41 | $67.32 | 2,800 |
| 12:17 PM | $67.37 | Up $0.06 | $67.37 | $67.34 | 1,400 |
| 12:16 PM | $67.31 | Down $ -0.03 | $67.34 | $67.31 | 800 |
| 12:15 PM | $67.34 | Up $0.07 | $67.34 | $67.28 | 2,900 |
| 12:14 PM | $67.27 | Down $ -0.04 | $67.30 | $67.25 | 4,400 |
| 12:13 PM | $67.31 | Down $ -0.02 | $67.35 | $67.31 | 1,400 |
| 12:12 PM | $67.33 | Up $0.04 | $67.34 | $67.27 | 1,400 |
| 12:11 PM | $67.29 | Up $0.08 | $67.29 | $67.20 | 1,600 |
| 12:10 PM | $67.21 | Down $ -0.09 | $67.29 | $67.21 | 900 |
| 12:09 PM | $67.30 | Down $ -0.08 | $67.37 | $67.30 | 1,200 |
| 12:08 PM | $67.38 | Up $0.02 | $67.39 | $67.36 | 1,900 |
| 12:07 PM | $67.37 | Up $0.00 | $67.37 | $67.36 | 1,200 |
| 12:06 PM | $67.36 | Down $ -0.07 | $67.40 | $67.36 | 1,400 |
| 12:05 PM | $67.43 | Up $0.08 | $67.45 | $67.35 | 3,700 |
| 12:04 PM | $67.35 | Up $0.01 | $67.35 | $67.32 | 2,600 |
| 12:03 PM | $67.34 | Down $ -0.07 | $67.43 | $67.34 | 2,500 |
| 12:02 PM | $67.41 | Down $ -0.05 | $67.46 | $67.39 | 5,400 |
| 12:01 PM | $67.46 | Down $ -0.02 | $67.48 | $67.44 | 1,700 |
| 12:00 PM | $67.47 | Down $ -0.01 | $67.47 | $67.46 | 800 |
| 11:59 AM | $67.48 | Down $ -0.04 | $67.49 | $67.46 | 1,800 |
| 11:58 AM | $67.52 | Up $0.03 | $67.52 | $67.48 | 6,000 |
| 11:57 AM | $67.49 | Up $0.07 | $67.51 | $67.43 | 4,200 |
| 11:56 AM | $67.42 | Down $ -0.02 | $67.42 | $67.40 | 2,000 |
| 11:55 AM | $67.44 | Down $ -0.04 | $67.53 | $67.44 | 1,800 |
| 11:54 AM | $67.48 | Up $0.09 | $67.48 | $67.39 | 2,400 |
| 11:53 AM | $67.39 | Up $0.00 | $67.42 | $67.38 | 8,600 |
| 11:52 AM | $67.39 | Down $ -0.03 | $67.40 | $67.39 | 2,400 |
| 11:51 AM | $67.42 | Up $0.03 | $67.42 | $67.40 | 1,400 |
| 11:50 AM | $67.39 | Down $ -0.02 | $67.46 | $67.39 | 6,500 |
| 11:49 AM | $67.41 | Down $ -0.01 | $67.41 | $67.41 | 300 |
| 11:48 AM | $67.42 | Up $0.02 | $67.43 | $67.41 | 600 |
| 11:47 AM | $67.41 | Down $ -0.08 | $67.47 | $67.36 | 7,500 |
| 11:46 AM | $67.49 | Up $0.03 | $67.49 | $67.49 | 300 |
| 11:45 AM | $67.46 | Down $ -0.01 | $67.51 | $67.46 | 2,700 |
| 11:44 AM | $67.47 | Up $0.03 | $67.47 | $67.40 | 1,800 |
| 11:43 AM | $67.44 | Up $0.03 | $67.44 | $67.41 | 800 |
| 11:42 AM | $67.41 | Up $0.00 | $67.47 | $67.41 | 1,500 |
| 11:41 AM | $67.41 | Up $0.07 | $67.41 | $67.37 | 1,100 |
| 11:40 AM | $67.34 | Up $0.00 | $67.35 | $67.30 | 2,400 |
| 11:39 AM | $67.34 | Up $0.02 | $67.34 | $67.33 | 900 |
| 11:38 AM | $67.32 | Up $0.06 | $67.32 | $67.23 | 3,700 |
| 11:37 AM | $67.26 | Up $0.01 | $67.26 | $67.26 | 500 |
| 11:36 AM | $67.25 | Up $0.06 | $67.25 | $67.19 | 2,900 |
| 11:35 AM | $67.19 | Up $0.05 | $67.20 | $67.09 | 7,300 |
| 11:34 AM | $67.14 | Down $ -0.01 | $67.15 | $67.13 | 1,300 |
| 11:33 AM | $67.15 | Up $0.03 | $67.15 | $67.12 | 1,300 |
| 11:32 AM | $67.12 | Up $0.10 | $67.12 | $67.04 | 4,800 |
| 11:31 AM | $67.02 | Up $0.03 | $67.04 | $66.99 | 4,200 |
| 11:30 AM | $66.99 | Down $ -0.03 | $67.05 | $66.99 | 11,000 |
| 11:29 AM | $67.02 | Up $0.01 | $67.04 | $66.99 | 4,200 |
| 11:28 AM | $67.01 | Down $ -0.20 | $67.17 | $66.92 | 10,600 |
| 11:27 AM | $67.21 | Down $ -0.03 | $67.27 | $67.15 | 20,800 |
| 11:26 AM | $67.24 | Up $0.00 | $67.24 | $67.21 | 500 |
| 11:25 AM | $67.24 | Up $0.04 | $67.25 | $67.20 | 1,400 |
| 11:24 AM | $67.20 | Up $0.06 | $67.20 | $67.16 | 1,100 |
| 11:23 AM | $67.14 | Down $ -0.10 | $67.27 | $67.14 | 4,500 |
| 11:22 AM | $67.24 | Down $ -0.09 | $67.36 | $67.24 | 1,700 |
| 11:21 AM | $67.33 | Up $0.02 | $67.35 | $67.22 | 12,400 |
| 11:20 AM | $67.31 | Down $ -0.08 | $67.36 | $67.31 | 400 |
| 11:19 AM | $67.39 | Down $ -0.06 | $67.44 | $67.39 | 1,100 |
| 11:18 AM | $67.45 | Down $ -0.01 | $67.54 | $67.45 | 1,700 |
| 11:17 AM | $67.46 | Up $0.04 | $67.50 | $67.36 | 2,200 |
| 11:16 AM | $67.42 | Down $ -0.08 | $67.52 | $67.32 | 6,900 |
| 11:15 AM | $67.50 | Down $ -0.21 | $67.74 | $67.49 | 3,700 |
| 11:14 AM | $67.71 | Up $0.04 | $67.73 | $67.66 | 3,700 |
| 11:13 AM | $67.67 | Down $ -0.01 | $67.67 | $67.62 | 1,400 |
| 11:12 AM | $67.68 | Up $0.11 | $67.70 | $67.59 | 6,100 |
| 11:11 AM | $67.57 | Up $0.02 | $67.60 | $67.54 | 12,000 |
| 11:10 AM | $67.55 | Up $0.02 | $67.55 | $67.55 | 800 |
| 11:09 AM | $67.53 | Down $ -0.05 | $67.56 | $67.51 | 3,300 |
| 11:08 AM | $67.58 | Down $ -0.13 | $67.73 | $67.58 | 5,100 |
| 11:07 AM | $67.71 | Down $ -0.08 | $67.80 | $67.71 | 3,800 |
| 11:06 AM | $67.79 | Up $0.01 | $67.80 | $67.79 | 500 |
| 11:05 AM | $67.78 | Up $0.04 | $67.78 | $67.76 | 1,300 |
| 11:04 AM | $67.74 | Up $0.03 | $67.75 | $67.72 | 800 |
| 11:03 AM | $67.71 | Up $0.02 | $67.71 | $67.69 | 1,000 |
| 11:02 AM | $67.69 | Up $0.00 | $67.69 | $67.65 | 1,400 |
| 11:01 AM | $67.69 | Up $0.13 | $67.69 | $67.57 | 1,300 |
| 11:00 AM | $67.56 | Up $0.12 | $67.56 | $67.44 | 5,100 |
| 10:59 AM | $67.44 | Down $ -0.11 | $67.51 | $67.44 | 3,600 |
| 10:58 AM | $67.55 | Up $0.00 | $67.55 | $67.51 | 1,700 |
| 10:57 AM | $67.55 | Up $0.02 | $67.56 | $67.50 | 3,300 |
| 10:56 AM | $67.53 | Down $ -0.02 | $67.57 | $67.53 | 700 |
| 10:55 AM | $67.55 | Up $0.07 | $67.55 | $67.49 | 1,700 |
| 10:54 AM | $67.48 | Up $0.05 | $67.48 | $67.44 | 3,200 |
| 10:53 AM | $67.44 | Up $0.03 | $67.47 | $67.38 | 13,900 |
| 10:52 AM | $67.40 | Up $0.09 | $67.40 | $67.35 | 1,800 |
| 10:50 AM | $67.31 | Up $0.05 | $67.32 | $67.27 | 3,900 |
| 10:50 AM | $67.31 | Up $0.00 | $67.32 | $67.27 | 0 |
| 10:49 AM | $67.26 | Up $0.00 | $67.28 | $67.23 | 3,400 |
| 10:48 AM | $67.26 | Up $0.01 | $67.28 | $67.22 | 8,300 |
| 10:47 AM | $67.25 | Up $0.03 | $67.25 | $67.23 | 1,300 |
| 10:46 AM | $67.22 | Up $0.08 | $67.22 | $67.15 | 4,000 |
| 10:45 AM | $67.14 | Down $ -0.04 | $67.20 | $67.14 | 5,900 |
| 10:44 AM | $67.18 | Down $ -0.09 | $67.24 | $67.16 | 4,000 |
| 10:43 AM | $67.27 | Down $ -0.04 | $67.30 | $67.27 | 1,300 |
| 10:42 AM | $67.31 | Down $ -0.04 | $67.34 | $67.31 | 1,300 |
| 10:41 AM | $67.35 | Up $0.12 | $67.35 | $67.24 | 2,600 |
| 10:40 AM | $67.23 | Up $0.02 | $67.23 | $67.21 | 800 |
| 10:39 AM | $67.21 | Up $0.02 | $67.23 | $67.16 | 2,900 |
| 10:38 AM | $67.19 | Up $0.02 | $67.20 | $67.18 | 1,100 |
| 10:37 AM | $67.17 | Up $0.03 | $67.17 | $67.09 | 5,100 |
| 10:36 AM | $67.14 | Up $0.03 | $67.14 | $67.10 | 900 |
| 10:35 AM | $67.11 | Up $0.03 | $67.11 | $67.09 | 1,000 |
| 10:34 AM | $67.08 | Up $0.02 | $67.11 | $67.05 | 3,000 |
| 10:33 AM | $67.06 | Down $ -0.15 | $67.19 | $67.01 | 5,200 |
| 10:32 AM | $67.21 | Down $ -0.02 | $67.23 | $67.19 | 2,100 |
| 10:31 AM | $67.23 | Up $0.05 | $67.23 | $67.18 | 1,800 |
| 10:30 AM | $67.18 | Down $ -0.15 | $67.34 | $67.18 | 3,200 |
| 10:29 AM | $67.33 | Down $ -0.03 | $67.37 | $67.33 | 11,400 |
| 10:28 AM | $67.36 | Down $ -0.04 | $67.41 | $67.35 | 4,500 |
| 10:27 AM | $67.40 | Up $0.02 | $67.40 | $67.36 | 5,900 |
| 10:26 AM | $67.38 | Down $ -0.01 | $67.39 | $67.35 | 10,000 |
| 10:25 AM | $67.39 | Up $0.06 | $67.39 | $67.33 | 2,300 |
| 10:24 AM | $67.33 | Up $0.03 | $67.33 | $67.31 | 700 |
| 10:23 AM | $67.29 | Down $ -0.02 | $67.34 | $67.24 | 18,000 |
| 10:22 AM | $67.31 | Down $ -0.03 | $67.34 | $67.31 | 600 |
| 10:21 AM | $67.34 | Up $0.07 | $67.35 | $67.24 | 4,600 |
| 10:20 AM | $67.27 | Down $ -0.11 | $67.39 | $67.27 | 1,600 |
| 10:19 AM | $67.38 | Down $ -0.16 | $67.53 | $67.38 | 2,900 |
| 10:18 AM | $67.54 | Down $ -0.06 | $67.61 | $67.52 | 13,600 |
| 10:17 AM | $67.61 | Down $ -0.08 | $67.64 | $67.58 | 2,900 |
| 10:16 AM | $67.69 | Down $ -0.02 | $67.76 | $67.69 | 3,100 |
| 10:15 AM | $67.71 | Down $ -0.30 | $68.01 | $67.71 | 7,900 |
| 10:14 AM | $68.01 | Down $ -0.05 | $68.03 | $67.94 | 12,800 |
| 10:13 AM | $68.05 | Up $0.00 | $68.05 | $68.01 | 2,000 |
| 10:12 AM | $68.05 | Down $ -0.02 | $68.09 | $68.05 | 800 |
| 10:11 AM | $68.07 | Up $0.04 | $68.07 | $68.03 | 1,600 |
| 10:10 AM | $68.03 | Up $0.00 | $68.04 | $68.01 | 2,100 |
| 10:09 AM | $68.03 | Down $ -0.01 | $68.03 | $68.01 | 2,100 |
| 10:08 AM | $68.04 | Down $ -0.02 | $68.05 | $67.99 | 2,900 |
| 10:07 AM | $68.07 | Down $ -0.02 | $68.07 | $68.04 | 1,900 |
| 10:06 AM | $68.08 | Down $ -0.01 | $68.08 | $68.02 | 2,900 |
| 10:04 AM | $68.09 | Down $ -0.02 | $68.10 | $68.07 | 2,000 |
| 10:04 AM | $68.09 | Up $0.00 | $68.10 | $68.07 | 0 |
| 10:03 AM | $68.11 | Up $0.04 | $68.11 | $68.04 | 3,700 |
| 10:02 AM | $68.07 | Down $ -0.02 | $68.11 | $68.05 | 3,000 |
| 10:01 AM | $68.09 | Up $0.00 | $68.12 | $68.09 | 500 |
| 10:00 AM | $68.09 | Down $ -0.05 | $68.16 | $68.09 | 2,100 |
| 09:59 AM | $68.14 | Up $0.06 | $68.14 | $68.09 | 1,800 |
| 09:58 AM | $68.08 | Up $0.05 | $68.08 | $68.08 | 300 |
| 09:57 AM | $68.03 | Down $ -0.01 | $68.08 | $68.03 | 1,200 |
| 09:56 AM | $68.04 | Up $0.12 | $68.06 | $67.94 | 6,300 |
| 09:55 AM | $67.92 | Down $ -0.06 | $67.95 | $67.92 | 400 |
| 09:54 AM | $67.98 | Up $0.05 | $67.99 | $67.95 | 1,100 |
| 09:53 AM | $67.93 | Down $ -0.01 | $67.95 | $67.88 | 2,500 |
| 09:52 AM | $67.94 | Up $0.08 | $67.94 | $67.88 | 1,300 |
| 09:51 AM | $67.86 | Up $0.04 | $67.87 | $67.83 | 2,000 |
| 09:50 AM | $67.82 | Down $ -0.06 | $67.90 | $67.82 | 2,100 |
| 09:49 AM | $67.88 | Down $ -0.04 | $67.93 | $67.87 | 3,800 |
| 09:47 AM | $67.92 | Down $ -0.02 | $67.99 | $67.92 | 1,500 |
| 09:47 AM | $67.92 | Up $0.00 | $67.99 | $67.92 | 0 |
| 09:46 AM | $67.95 | Down $ -0.07 | $68.02 | $67.94 | 2,200 |
| 09:45 AM | $68.01 | Down $ -0.02 | $68.01 | $67.97 | 400 |
| 09:44 AM | $68.03 | Down $ -0.04 | $68.15 | $68.01 | 2,300 |
| 09:43 AM | $68.07 | Up $0.16 | $68.07 | $67.86 | 7,200 |
| 09:42 AM | $67.91 | Down $ -0.14 | $68.03 | $67.91 | 3,100 |
| 09:41 AM | $68.05 | Up $0.04 | $68.06 | $68.03 | 2,100 |
| 09:40 AM | $68.01 | Down $ -0.06 | $68.06 | $67.94 | 5,400 |
| 09:39 AM | $68.07 | Down $ -0.12 | $68.12 | $68.07 | 4,200 |
| 09:38 AM | $68.19 | Up $0.09 | $68.19 | $68.15 | 2,000 |
| 09:37 AM | $68.10 | Down $ -0.04 | $68.14 | $68.10 | 1,300 |
| 09:36 AM | $68.14 | Up $0.01 | $68.14 | $68.03 | 4,800 |
| 09:35 AM | $68.13 | Up $0.08 | $68.13 | $68.13 | 300 |
| 09:34 AM | $68.05 | Up $0.05 | $68.05 | $67.92 | 5,800 |
| 09:33 AM | $68.00 | Up $0.09 | $68.00 | $67.91 | 1,600 |
| 09:32 AM | $67.90 | Down $ -0.20 | $68.01 | $67.90 | 1,100 |
| 09:31 AM | $68.10 | Up $0.58 | $68.10 | $67.86 | 2,900 |
| 09:30 AM | $67.52 | Down $ -1.21 | $68.26 | $67.39 | 28,200 |
| Previous close | $68.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2026 | $67.15 | $67.47 | $67.55 | $66.76 | 2,391,000 |
| 19/05/2026 | $68.73 | $69.40 | $69.53 | $68.36 | 1,460,600 |
| 15/05/2026 | $67.50 | $67.31 | $67.50 | $66.85 | 1,424,600 |
| 14/05/2026 | $66.35 | $65.63 | $66.75 | $65.61 | 1,694,800 |
| 13/05/2026 | $65.39 | $65.98 | $65.98 | $65.17 | 920,300 |
| 12/05/2026 | $66.41 | $66.02 | $66.70 | $66.00 | 1,355,300 |
| 11/05/2026 | $65.87 | $65.64 | $66.05 | $65.51 | 2,255,500 |
| 08/05/2026 | $65.17 | $65.55 | $65.71 | $65.12 | 2,412,800 |
| 07/05/2026 | $64.86 | $63.52 | $65.09 | $63.43 | 2,565,800 |
| 06/05/2026 | $66.85 | $65.90 | $66.91 | $65.90 | 3,121,900 |
| 05/05/2026 | $67.95 | $67.32 | $67.97 | $67.17 | 1,630,600 |
| 04/05/2026 | $66.89 | $66.49 | $66.94 | $66.04 | 2,599,400 |
| 01/05/2026 | $65.95 | $65.16 | $66.00 | $65.04 | 1,018,600 |
| 30/04/2026 | $65.80 | $65.30 | $65.83 | $65.29 | 1,424,100 |
| 29/04/2026 | $64.58 | $63.40 | $64.63 | $63.09 | 1,394,800 |
| 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 |
Graphs are not available, please refer to the detailed table