Find a quote
TOURMALINE OIL CORP
62.55 Up 0.65 (1.04 %)
Delayed : 2025/05/10 07:47:40
- Previous close $61.90
- Opening $62.62
- Today High $62.96
- Today Low $61.61
- Price Bid $61.60
- Price Ask $61.60
- 52 Weeks High $70.83
- 52 Weeks Low $55.27
- Size Bid 3
- Size Ask 5
- Volume 1,025,577
Fundamentals
- P/E Ratio : 18.51
- Earnings/Share : 3.87
- Dividends/Share : $0.35
- Current Div. Yield : 3.20
- Market Cap (M) : 23,432.43
- Shares Out (M) : 374.62
- Exchange : XTSE
- Ex Dividend Date : 2025/05/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 233,500 |
| 03:59 PM | $62.55 | Up $0.05 | $62.56 | $62.50 | 32,700 |
| 03:58 PM | $62.50 | Up $0.00 | $62.51 | $62.47 | 16,000 |
| 03:57 PM | $62.49 | Up $0.03 | $62.51 | $62.47 | 11,100 |
| 03:56 PM | $62.46 | Up $0.04 | $62.46 | $62.39 | 13,900 |
| 03:55 PM | $62.42 | Up $0.07 | $62.45 | $62.35 | 18,500 |
| 03:54 PM | $62.35 | Up $0.10 | $62.35 | $62.27 | 19,500 |
| 03:53 PM | $62.25 | Up $0.02 | $62.30 | $62.24 | 14,600 |
| 03:52 PM | $62.23 | Up $0.05 | $62.23 | $62.19 | 6,300 |
| 03:51 PM | $62.18 | Down $ -0.02 | $62.20 | $62.16 | 6,600 |
| 03:50 PM | $62.20 | Up $0.07 | $62.21 | $62.13 | 16,800 |
| 03:49 PM | $62.13 | Up $0.04 | $62.14 | $62.09 | 9,500 |
| 03:48 PM | $62.09 | Down $ -0.01 | $62.11 | $62.09 | 1,000 |
| 03:47 PM | $62.10 | Up $0.04 | $62.10 | $62.06 | 5,200 |
| 03:46 PM | $62.06 | Up $0.03 | $62.06 | $62.05 | 1,900 |
| 03:45 PM | $62.03 | Down $ -0.03 | $62.06 | $62.03 | 3,000 |
| 03:44 PM | $62.07 | Up $0.02 | $62.07 | $62.05 | 2,600 |
| 03:43 PM | $62.05 | Up $0.04 | $62.05 | $62.02 | 3,200 |
| 03:42 PM | $62.01 | Down $ -0.04 | $62.05 | $62.01 | 3,200 |
| 03:41 PM | $62.05 | Up $0.00 | $62.07 | $62.05 | 800 |
| 03:40 PM | $62.05 | Up $0.02 | $62.05 | $62.03 | 2,500 |
| 03:39 PM | $62.03 | Up $0.02 | $62.04 | $62.02 | 1,400 |
| 03:38 PM | $62.01 | Up $0.00 | $62.01 | $62.00 | 2,500 |
| 03:37 PM | $62.01 | Up $0.01 | $62.02 | $61.99 | 2,300 |
| 03:36 PM | $62.00 | Up $0.06 | $62.00 | $61.92 | 4,400 |
| 03:35 PM | $61.94 | Up $0.04 | $61.94 | $61.89 | 2,600 |
| 03:34 PM | $61.90 | Down $ -0.06 | $61.95 | $61.90 | 6,900 |
| 03:33 PM | $61.96 | Down $ -0.01 | $62.00 | $61.95 | 12,300 |
| 03:32 PM | $61.97 | Up $0.03 | $61.97 | $61.93 | 4,400 |
| 03:31 PM | $61.94 | Up $0.08 | $61.96 | $61.88 | 2,700 |
| 03:30 PM | $61.86 | Up $0.03 | $61.86 | $61.83 | 2,500 |
| 03:29 PM | $61.83 | Up $0.02 | $61.85 | $61.81 | 4,400 |
| 03:28 PM | $61.81 | Down $ -0.09 | $61.89 | $61.81 | 3,800 |
| 03:27 PM | $61.90 | Down $ -0.01 | $61.90 | $61.90 | 400 |
| 03:26 PM | $61.91 | Up $0.02 | $61.93 | $61.89 | 2,700 |
| 03:25 PM | $61.89 | Down $ -0.03 | $61.93 | $61.89 | 1,000 |
| 03:24 PM | $61.92 | Up $0.05 | $61.92 | $61.90 | 1,600 |
| 03:23 PM | $61.87 | Up $0.04 | $61.88 | $61.80 | 4,400 |
| 03:22 PM | $61.83 | Down $ -0.01 | $61.83 | $61.83 | 400 |
| 03:21 PM | $61.84 | Up $0.01 | $61.84 | $61.83 | 1,000 |
| 03:19 PM | $61.83 | Down $ -0.02 | $61.84 | $61.83 | 2,500 |
| 03:19 PM | $61.83 | Up $0.00 | $61.84 | $61.83 | 0 |
| 03:18 PM | $61.85 | Up $0.04 | $61.85 | $61.83 | 1,000 |
| 03:16 PM | $61.81 | Down $ -0.01 | $61.84 | $61.81 | 1,800 |
| 03:16 PM | $61.81 | Up $0.00 | $61.84 | $61.81 | 0 |
| 03:15 PM | $61.82 | Up $0.01 | $61.82 | $61.80 | 700 |
| 03:14 PM | $61.82 | Down $ -0.02 | $61.82 | $61.81 | 1,600 |
| 03:13 PM | $61.83 | Up $0.03 | $61.83 | $61.81 | 800 |
| 03:12 PM | $61.80 | Down $ -0.03 | $61.82 | $61.80 | 300 |
| 03:11 PM | $61.83 | Up $0.04 | $61.83 | $61.83 | 100 |
| 03:10 PM | $61.79 | Down $ -0.01 | $61.82 | $61.79 | 1,300 |
| 03:08 PM | $61.80 | Up $0.01 | $61.84 | $61.79 | 2,000 |
| 03:08 PM | $61.80 | Up $0.00 | $61.84 | $61.79 | 0 |
| 03:07 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 100 |
| 03:06 PM | $61.79 | Down $ -0.01 | $61.79 | $61.76 | 1,500 |
| 03:05 PM | $61.80 | Up $0.03 | $61.80 | $61.76 | 2,500 |
| 03:04 PM | $61.77 | Up $0.01 | $61.77 | $61.76 | 1,300 |
| 03:03 PM | $61.76 | Up $0.05 | $61.76 | $61.71 | 6,900 |
| 03:00 PM | $61.71 | Up $0.02 | $61.73 | $61.71 | 1,300 |
| 03:00 PM | $61.71 | Up $0.00 | $61.73 | $61.71 | 0 |
| 03:00 PM | $61.71 | Up $0.00 | $61.73 | $61.71 | 0 |
| 02:59 PM | $61.69 | Down $ -0.03 | $61.76 | $61.67 | 3,800 |
| 02:57 PM | $61.72 | Up $0.10 | $61.72 | $61.61 | 2,400 |
| 02:57 PM | $61.72 | Up $0.00 | $61.72 | $61.61 | 0 |
| 02:56 PM | $61.62 | Up $0.00 | $61.63 | $61.62 | 700 |
| 02:55 PM | $61.62 | Down $ -0.02 | $61.62 | $61.62 | 200 |
| 02:54 PM | $61.64 | Up $0.00 | $61.64 | $61.63 | 800 |
| 02:53 PM | $61.64 | Up $0.00 | $61.64 | $61.64 | 500 |
| 02:51 PM | $61.64 | Up $0.00 | $61.64 | $61.62 | 2,000 |
| 02:51 PM | $61.64 | Up $0.00 | $61.64 | $61.62 | 0 |
| 02:50 PM | $61.64 | Down $ -0.02 | $61.65 | $61.64 | 1,300 |
| 02:48 PM | $61.66 | Up $0.01 | $61.66 | $61.63 | 3,000 |
| 02:48 PM | $61.66 | Up $0.00 | $61.66 | $61.63 | 0 |
| 02:47 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 300 |
| 02:46 PM | $61.65 | Down $ -0.01 | $61.65 | $61.65 | 100 |
| 02:45 PM | $61.66 | Up $0.00 | $61.68 | $61.66 | 1,800 |
| 02:44 PM | $61.66 | Down $ -0.02 | $61.68 | $61.66 | 300 |
| 02:42 PM | $61.68 | Up $0.01 | $61.68 | $61.67 | 1,300 |
| 02:42 PM | $61.68 | Up $0.00 | $61.68 | $61.67 | 0 |
| 02:41 PM | $61.67 | Down $ -0.05 | $61.73 | $61.67 | 2,100 |
| 02:40 PM | $61.72 | Down $ -0.01 | $61.74 | $61.72 | 800 |
| 02:38 PM | $61.73 | Up $0.01 | $61.73 | $61.73 | 300 |
| 02:38 PM | $61.73 | Up $0.00 | $61.73 | $61.73 | 0 |
| 02:37 PM | $61.72 | Up $0.01 | $61.74 | $61.72 | 1,800 |
| 02:36 PM | $61.71 | Up $0.00 | $61.72 | $61.71 | 2,400 |
| 02:33 PM | $61.71 | Up $0.01 | $61.71 | $61.70 | 500 |
| 02:33 PM | $61.71 | Up $0.00 | $61.71 | $61.70 | 0 |
| 02:33 PM | $61.71 | Up $0.00 | $61.71 | $61.70 | 0 |
| 02:32 PM | $61.70 | Up $0.00 | $61.70 | $61.67 | 1,400 |
| 02:31 PM | $61.70 | Up $0.00 | $61.70 | $61.70 | 300 |
| 02:30 PM | $61.70 | Up $0.00 | $61.70 | $61.68 | 3,400 |
| 02:29 PM | $61.70 | Down $ -0.06 | $61.77 | $61.70 | 2,000 |
| 02:28 PM | $61.77 | Down $ -0.03 | $61.79 | $61.77 | 600 |
| 02:27 PM | $61.80 | Down $ -0.03 | $61.80 | $61.79 | 1,400 |
| 02:26 PM | $61.83 | Up $0.04 | $61.83 | $61.83 | 100 |
| 02:25 PM | $61.79 | Up $0.05 | $61.79 | $61.74 | 1,700 |
| 02:24 PM | $61.74 | Up $0.00 | $61.76 | $61.73 | 500 |
| 02:23 PM | $61.74 | Up $0.00 | $61.79 | $61.74 | 2,100 |
| 02:22 PM | $61.74 | Up $0.00 | $61.74 | $61.74 | 200 |
| 02:21 PM | $61.74 | Down $ -0.01 | $61.78 | $61.74 | 1,100 |
| 02:20 PM | $61.75 | Up $0.00 | $61.75 | $61.71 | 1,000 |
| 02:19 PM | $61.75 | Down $ -0.05 | $61.80 | $61.75 | 2,400 |
| 02:18 PM | $61.80 | Down $ -0.01 | $61.80 | $61.77 | 2,300 |
| 02:17 PM | $61.81 | Down $ -0.02 | $61.82 | $61.79 | 800 |
| 02:16 PM | $61.83 | Down $ -0.10 | $61.91 | $61.79 | 11,500 |
| 02:14 PM | $61.93 | Up $0.00 | $61.94 | $61.91 | 1,000 |
| 02:14 PM | $61.93 | Up $0.00 | $61.94 | $61.91 | 0 |
| 02:13 PM | $61.93 | Down $ -0.05 | $61.97 | $61.93 | 1,600 |
| 02:12 PM | $61.98 | Up $0.03 | $61.98 | $61.97 | 1,000 |
| 02:11 PM | $61.95 | Up $0.00 | $61.95 | $61.95 | 600 |
| 02:10 PM | $61.95 | Down $ -0.03 | $61.98 | $61.95 | 1,200 |
| 02:09 PM | $61.98 | Down $ -0.05 | $62.03 | $61.98 | 6,000 |
| 02:08 PM | $62.03 | Up $0.01 | $62.03 | $62.03 | 200 |
| 02:07 PM | $62.02 | Up $0.00 | $62.02 | $62.02 | 300 |
| 02:06 PM | $62.02 | Up $0.00 | $62.04 | $62.02 | 600 |
| 02:05 PM | $62.02 | Up $0.00 | $62.02 | $62.02 | 100 |
| 02:04 PM | $62.02 | Down $ -0.03 | $62.05 | $62.02 | 600 |
| 02:03 PM | $62.05 | Down $ -0.02 | $62.05 | $62.05 | 100 |
| 02:02 PM | $62.07 | Up $0.02 | $62.07 | $62.06 | 200 |
| 02:01 PM | $62.05 | Down $ -0.04 | $62.07 | $62.05 | 400 |
| 02:00 PM | $62.09 | Down $ -0.01 | $62.09 | $62.08 | 300 |
| 01:59 PM | $62.09 | Up $0.03 | $62.09 | $62.07 | 700 |
| 01:58 PM | $62.06 | Up $0.00 | $62.09 | $62.06 | 500 |
| 01:57 PM | $62.06 | Down $ -0.03 | $62.15 | $62.06 | 1,400 |
| 01:56 PM | $62.09 | Up $0.00 | $62.09 | $62.09 | 200 |
| 01:55 PM | $62.09 | Down $ -0.02 | $62.12 | $62.09 | 2,000 |
| 01:54 PM | $62.12 | Up $0.05 | $62.14 | $62.05 | 1,500 |
| 01:53 PM | $62.07 | Up $0.01 | $62.07 | $62.05 | 600 |
| 01:52 PM | $62.06 | Up $0.01 | $62.06 | $62.05 | 300 |
| 01:51 PM | $62.05 | Up $0.02 | $62.05 | $62.04 | 1,400 |
| 01:50 PM | $62.03 | Down $ -0.01 | $62.04 | $62.03 | 600 |
| 01:49 PM | $62.03 | Down $ -0.02 | $62.04 | $62.03 | 400 |
| 01:48 PM | $62.05 | Down $ -0.02 | $62.07 | $62.05 | 600 |
| 01:47 PM | $62.07 | Down $ -0.02 | $62.07 | $62.07 | 100 |
| 01:45 PM | $62.09 | Down $ -0.01 | $62.13 | $62.09 | 1,000 |
| 01:45 PM | $62.09 | Up $0.00 | $62.13 | $62.09 | 0 |
| 01:43 PM | $62.10 | Down $ -0.01 | $62.12 | $62.10 | 500 |
| 01:43 PM | $62.10 | Up $0.00 | $62.12 | $62.10 | 0 |
| 01:42 PM | $62.11 | Up $0.01 | $62.12 | $62.11 | 1,000 |
| 01:41 PM | $62.10 | Up $0.01 | $62.11 | $62.10 | 200 |
| 01:39 PM | $62.09 | Down $ -0.03 | $62.14 | $62.09 | 600 |
| 01:39 PM | $62.09 | Up $0.00 | $62.14 | $62.09 | 0 |
| 01:37 PM | $62.12 | Down $ -0.01 | $62.14 | $62.12 | 600 |
| 01:37 PM | $62.12 | Up $0.00 | $62.14 | $62.12 | 0 |
| 01:36 PM | $62.13 | Up $0.03 | $62.13 | $62.12 | 600 |
| 01:35 PM | $62.10 | Down $ -0.02 | $62.11 | $62.10 | 600 |
| 01:34 PM | $62.12 | Up $0.02 | $62.12 | $62.12 | 500 |
| 01:33 PM | $62.10 | Down $ -0.03 | $62.11 | $62.10 | 600 |
| 01:32 PM | $62.13 | Up $0.03 | $62.13 | $62.12 | 400 |
| 01:31 PM | $62.10 | Up $0.01 | $62.10 | $62.07 | 600 |
| 01:30 PM | $62.09 | Up $0.01 | $62.09 | $62.07 | 700 |
| 01:28 PM | $62.08 | Down $ -0.03 | $62.10 | $62.08 | 400 |
| 01:28 PM | $62.08 | Up $0.00 | $62.10 | $62.08 | 0 |
| 01:27 PM | $62.11 | Down $ -0.01 | $62.14 | $62.11 | 1,200 |
| 01:26 PM | $62.12 | Up $0.03 | $62.12 | $62.12 | 200 |
| 01:25 PM | $62.09 | Up $0.00 | $62.09 | $62.06 | 800 |
| 01:23 PM | $62.09 | Up $0.02 | $62.09 | $62.08 | 500 |
| 01:23 PM | $62.09 | Up $0.00 | $62.09 | $62.08 | 0 |
| 01:22 PM | $62.07 | Down $ -0.01 | $62.08 | $62.01 | 3,800 |
| 01:21 PM | $62.08 | Down $ -0.03 | $62.08 | $62.08 | 100 |
| 01:20 PM | $62.11 | Up $0.01 | $62.11 | $62.08 | 300 |
| 01:19 PM | $62.10 | Down $ -0.07 | $62.13 | $62.10 | 600 |
| 01:18 PM | $62.17 | Up $0.01 | $62.17 | $62.17 | 200 |
| 01:17 PM | $62.16 | Up $0.00 | $62.16 | $62.13 | 1,800 |
| 01:16 PM | $62.16 | Down $ -0.02 | $62.16 | $62.14 | 800 |
| 01:15 PM | $62.18 | Up $0.09 | $62.20 | $62.10 | 13,600 |
| 01:14 PM | $62.09 | Down $ -0.05 | $62.09 | $62.09 | 400 |
| 01:11 PM | $62.14 | Up $0.07 | $62.14 | $62.10 | 500 |
| 01:11 PM | $62.14 | Up $0.00 | $62.14 | $62.10 | 0 |
| 01:11 PM | $62.14 | Up $0.00 | $62.14 | $62.10 | 0 |
| 01:10 PM | $62.07 | Down $ -0.06 | $62.18 | $62.07 | 1,000 |
| 01:09 PM | $62.13 | Up $0.02 | $62.13 | $62.12 | 200 |
| 01:08 PM | $62.11 | Down $ -0.04 | $62.13 | $62.09 | 1,800 |
| 01:07 PM | $62.15 | Up $0.00 | $62.15 | $62.15 | 100 |
| 01:06 PM | $62.15 | Down $ -0.06 | $62.20 | $62.15 | 1,200 |
| 01:05 PM | $62.21 | Up $0.02 | $62.21 | $62.19 | 500 |
| 01:04 PM | $62.19 | Up $0.04 | $62.19 | $62.14 | 900 |
| 01:03 PM | $62.15 | Up $0.00 | $62.15 | $62.15 | 100 |
| 01:02 PM | $62.15 | Up $0.02 | $62.15 | $62.11 | 1,000 |
| 01:01 PM | $62.13 | Down $ -0.01 | $62.17 | $62.13 | 1,300 |
| 01:00 PM | $62.14 | Up $0.04 | $62.14 | $62.10 | 500 |
| 12:59 PM | $62.10 | Up $0.00 | $62.13 | $62.10 | 1,000 |
| 12:58 PM | $62.10 | Up $0.01 | $62.11 | $62.09 | 300 |
| 12:57 PM | $62.09 | Up $0.01 | $62.09 | $62.09 | 600 |
| 12:55 PM | $62.08 | Up $0.00 | $62.08 | $62.08 | 400 |
| 12:55 PM | $62.08 | Up $0.00 | $62.08 | $62.08 | 0 |
| 12:54 PM | $62.08 | Down $ -0.01 | $62.11 | $62.08 | 900 |
| 12:53 PM | $62.09 | Down $ -0.01 | $62.09 | $62.09 | 100 |
| 12:51 PM | $62.09 | Up $0.00 | $62.09 | $62.08 | 900 |
| 12:51 PM | $62.09 | Up $0.00 | $62.09 | $62.08 | 0 |
| 12:50 PM | $62.09 | Up $0.04 | $62.09 | $62.09 | 600 |
| 12:49 PM | $62.05 | Up $0.01 | $62.05 | $62.03 | 600 |
| 12:48 PM | $62.04 | Down $ -0.03 | $62.05 | $62.04 | 600 |
| 12:47 PM | $62.07 | Up $0.02 | $62.07 | $62.03 | 1,200 |
| 12:46 PM | $62.05 | Down $ -0.03 | $62.06 | $62.05 | 400 |
| 12:45 PM | $62.08 | Up $0.01 | $62.08 | $62.04 | 900 |
| 12:44 PM | $62.07 | Down $ -0.03 | $62.08 | $62.07 | 400 |
| 12:43 PM | $62.10 | Up $0.08 | $62.10 | $62.06 | 1,200 |
| 12:40 PM | $62.02 | Down $ -0.06 | $62.06 | $62.02 | 300 |
| 12:40 PM | $62.02 | Up $0.00 | $62.06 | $62.02 | 0 |
| 12:40 PM | $62.02 | Up $0.00 | $62.06 | $62.02 | 0 |
| 12:39 PM | $62.08 | Down $ -0.03 | $62.09 | $62.05 | 1,700 |
| 12:38 PM | $62.11 | Up $0.01 | $62.11 | $62.10 | 500 |
| 12:37 PM | $62.10 | Up $0.02 | $62.10 | $62.10 | 100 |
| 12:36 PM | $62.08 | Up $0.04 | $62.08 | $62.02 | 1,200 |
| 12:35 PM | $62.04 | Up $0.01 | $62.04 | $62.04 | 100 |
| 12:34 PM | $62.03 | Up $0.03 | $62.03 | $62.03 | 200 |
| 12:33 PM | $62.00 | Up $0.00 | $62.01 | $61.96 | 3,300 |
| 12:31 PM | $62.00 | Down $ -0.02 | $62.00 | $62.00 | 500 |
| 12:31 PM | $62.00 | Up $0.00 | $62.00 | $62.00 | 0 |
| 12:30 PM | $62.02 | Up $0.05 | $62.02 | $62.01 | 300 |
| 12:29 PM | $61.97 | Down $ -0.02 | $61.99 | $61.97 | 400 |
| 12:28 PM | $61.99 | Up $0.02 | $61.99 | $61.94 | 2,600 |
| 12:27 PM | $61.97 | Down $ -0.08 | $62.03 | $61.96 | 10,000 |
| 12:25 PM | $62.05 | Up $0.02 | $62.05 | $62.05 | 800 |
| 12:25 PM | $62.05 | Up $0.00 | $62.05 | $62.05 | 0 |
| 12:24 PM | $62.03 | Down $ -0.03 | $62.05 | $62.03 | 5,100 |
| 12:22 PM | $62.06 | Up $0.01 | $62.10 | $62.06 | 300 |
| 12:22 PM | $62.06 | Up $0.00 | $62.10 | $62.06 | 0 |
| 12:21 PM | $62.05 | Up $0.02 | $62.07 | $62.04 | 500 |
| 12:20 PM | $62.03 | Up $0.04 | $62.03 | $62.03 | 500 |
| 12:19 PM | $61.99 | Down $ -0.02 | $61.99 | $61.99 | 400 |
| 12:18 PM | $62.01 | Up $0.01 | $62.01 | $61.97 | 800 |
| 12:17 PM | $62.00 | Down $ -0.01 | $62.02 | $62.00 | 800 |
| 12:16 PM | $62.01 | Down $ -0.01 | $62.02 | $61.98 | 2,200 |
| 12:15 PM | $62.02 | Down $ -0.09 | $62.14 | $62.02 | 3,600 |
| 12:14 PM | $62.11 | Down $ -0.02 | $62.14 | $62.11 | 500 |
| 12:13 PM | $62.13 | Up $0.03 | $62.13 | $62.11 | 900 |
| 12:12 PM | $62.10 | Down $ -0.06 | $62.12 | $62.09 | 4,400 |
| 12:11 PM | $62.16 | Up $0.02 | $62.17 | $62.16 | 400 |
| 12:09 PM | $62.14 | Up $0.02 | $62.14 | $62.12 | 1,000 |
| 12:09 PM | $62.14 | Up $0.00 | $62.14 | $62.12 | 0 |
| 12:08 PM | $62.12 | Down $ -0.04 | $62.13 | $62.12 | 500 |
| 12:07 PM | $62.16 | Up $0.02 | $62.16 | $62.12 | 600 |
| 12:05 PM | $62.14 | Up $0.04 | $62.14 | $62.09 | 1,000 |
| 12:05 PM | $62.14 | Up $0.00 | $62.14 | $62.09 | 0 |
| 12:04 PM | $62.10 | Down $ -0.04 | $62.18 | $62.10 | 5,200 |
| 12:02 PM | $62.14 | Down $ -0.01 | $62.16 | $62.11 | 1,600 |
| 12:02 PM | $62.14 | Up $0.00 | $62.16 | $62.11 | 0 |
| 12:01 PM | $62.15 | Down $ -0.15 | $62.28 | $62.12 | 9,200 |
| 12:00 PM | $62.30 | Down $ -0.11 | $62.40 | $62.25 | 4,000 |
| 11:59 AM | $62.41 | Up $0.01 | $62.43 | $62.40 | 1,900 |
| 11:58 AM | $62.40 | Up $0.01 | $62.40 | $62.37 | 2,600 |
| 11:57 AM | $62.39 | Up $0.00 | $62.42 | $62.39 | 900 |
| 11:56 AM | $62.39 | Up $0.02 | $62.39 | $62.39 | 300 |
| 11:55 AM | $62.37 | Down $ -0.02 | $62.40 | $62.37 | 700 |
| 11:54 AM | $62.39 | Up $0.01 | $62.39 | $62.35 | 300 |
| 11:53 AM | $62.38 | Up $0.05 | $62.38 | $62.30 | 800 |
| 11:51 AM | $62.33 | Up $0.03 | $62.41 | $62.33 | 1,500 |
| 11:51 AM | $62.33 | Up $0.00 | $62.41 | $62.33 | 0 |
| 11:50 AM | $62.30 | Down $ -0.04 | $62.38 | $62.30 | 1,400 |
| 11:49 AM | $62.34 | Down $ -0.06 | $62.40 | $62.34 | 1,100 |
| 11:47 AM | $62.40 | Up $0.02 | $62.43 | $62.39 | 1,100 |
| 11:47 AM | $62.40 | Up $0.00 | $62.43 | $62.39 | 0 |
| 11:46 AM | $62.38 | Down $ -0.05 | $62.39 | $62.38 | 400 |
| 11:44 AM | $62.43 | Down $ -0.02 | $62.44 | $62.43 | 500 |
| 11:44 AM | $62.43 | Up $0.00 | $62.44 | $62.43 | 0 |
| 11:43 AM | $62.45 | Up $0.01 | $62.46 | $62.45 | 400 |
| 11:42 AM | $62.44 | Up $0.02 | $62.44 | $62.36 | 3,700 |
| 11:41 AM | $62.42 | Up $0.01 | $62.43 | $62.42 | 200 |
| 11:40 AM | $62.41 | Down $ -0.01 | $62.41 | $62.41 | 600 |
| 11:39 AM | $62.42 | Down $ -0.03 | $62.42 | $62.42 | 300 |
| 11:37 AM | $62.45 | Down $ -0.01 | $62.45 | $62.35 | 1,300 |
| 11:37 AM | $62.45 | Up $0.00 | $62.45 | $62.35 | 0 |
| 11:35 AM | $62.46 | Up $0.01 | $62.49 | $62.46 | 700 |
| 11:35 AM | $62.46 | Up $0.00 | $62.49 | $62.46 | 0 |
| 11:34 AM | $62.45 | Up $0.00 | $62.45 | $62.45 | 100 |
| 11:32 AM | $62.45 | Down $ -0.02 | $62.45 | $62.42 | 600 |
| 11:32 AM | $62.45 | Up $0.00 | $62.45 | $62.42 | 0 |
| 11:31 AM | $62.47 | Up $0.06 | $62.47 | $62.38 | 500 |
| 11:30 AM | $62.41 | Down $ -0.03 | $62.50 | $62.30 | 3,200 |
| 11:29 AM | $62.44 | Up $0.01 | $62.44 | $62.39 | 200 |
| 11:28 AM | $62.43 | Up $0.00 | $62.43 | $62.43 | 400 |
| 11:27 AM | $62.43 | Up $0.09 | $62.43 | $62.25 | 6,200 |
| 11:26 AM | $62.34 | Up $0.04 | $62.36 | $62.31 | 900 |
| 11:25 AM | $62.30 | Down $ -0.16 | $62.42 | $62.30 | 1,600 |
| 11:24 AM | $62.46 | Down $ -0.01 | $62.47 | $62.46 | 1,100 |
| 11:23 AM | $62.47 | Down $ -0.05 | $62.52 | $62.47 | 800 |
| 11:22 AM | $62.52 | Up $0.02 | $62.52 | $62.52 | 100 |
| 11:21 AM | $62.50 | Down $ -0.03 | $62.53 | $62.49 | 1,400 |
| 11:20 AM | $62.53 | Down $ -0.05 | $62.57 | $62.53 | 700 |
| 11:19 AM | $62.58 | Up $0.03 | $62.58 | $62.54 | 600 |
| 11:18 AM | $62.55 | Up $0.04 | $62.55 | $62.46 | 800 |
| 11:16 AM | $62.51 | Up $0.08 | $62.51 | $62.42 | 600 |
| 11:16 AM | $62.51 | Up $0.00 | $62.51 | $62.42 | 0 |
| 11:15 AM | $62.43 | Up $0.01 | $62.43 | $62.43 | 100 |
| 11:14 AM | $62.42 | Up $0.06 | $62.42 | $62.33 | 900 |
| 11:13 AM | $62.36 | Down $ -0.02 | $62.39 | $62.36 | 900 |
| 11:11 AM | $62.38 | Up $0.01 | $62.38 | $62.31 | 300 |
| 11:11 AM | $62.38 | Up $0.00 | $62.38 | $62.31 | 0 |
| 11:10 AM | $62.37 | Down $ -0.04 | $62.43 | $62.36 | 3,100 |
| 11:09 AM | $62.41 | Down $ -0.04 | $62.42 | $62.41 | 800 |
| 11:08 AM | $62.45 | Up $0.04 | $62.45 | $62.41 | 1,100 |
| 11:07 AM | $62.41 | Up $0.11 | $62.41 | $62.36 | 1,900 |
| 11:05 AM | $62.30 | Up $0.01 | $62.37 | $62.30 | 700 |
| 11:05 AM | $62.30 | Up $0.00 | $62.37 | $62.30 | 0 |
| 11:04 AM | $62.29 | Up $0.05 | $62.29 | $62.24 | 900 |
| 11:02 AM | $62.24 | Down $ -0.01 | $62.24 | $62.24 | 100 |
| 11:02 AM | $62.24 | Up $0.00 | $62.24 | $62.24 | 0 |
| 11:01 AM | $62.25 | Down $ -0.01 | $62.25 | $62.25 | 1,500 |
| 11:00 AM | $62.26 | Down $ -0.02 | $62.26 | $62.24 | 1,900 |
| 10:59 AM | $62.28 | Down $ -0.02 | $62.30 | $62.28 | 1,200 |
| 10:58 AM | $62.30 | Up $0.00 | $62.38 | $62.30 | 2,800 |
| 10:57 AM | $62.30 | Up $0.03 | $62.31 | $62.28 | 1,100 |
| 10:56 AM | $62.27 | Down $ -0.06 | $62.33 | $62.26 | 700 |
| 10:55 AM | $62.33 | Down $ -0.03 | $62.39 | $62.33 | 1,100 |
| 10:54 AM | $62.36 | Down $ -0.18 | $62.50 | $62.36 | 2,700 |
| 10:53 AM | $62.54 | Down $ -0.05 | $62.56 | $62.54 | 700 |
| 10:52 AM | $62.59 | Down $ -0.08 | $62.60 | $62.52 | 5,300 |
| 10:51 AM | $62.67 | Up $0.09 | $62.70 | $62.64 | 3,600 |
| 10:50 AM | $62.58 | Down $ -0.01 | $62.61 | $62.58 | 200 |
| 10:49 AM | $62.59 | Up $0.05 | $62.59 | $62.51 | 3,200 |
| 10:48 AM | $62.54 | Up $0.06 | $62.54 | $62.48 | 1,700 |
| 10:47 AM | $62.48 | Up $0.00 | $62.51 | $62.40 | 7,400 |
| 10:46 AM | $62.48 | Down $ -0.02 | $62.50 | $62.46 | 800 |
| 10:45 AM | $62.50 | Up $0.00 | $62.50 | $62.48 | 200 |
| 10:44 AM | $62.50 | Up $0.15 | $62.55 | $62.36 | 5,800 |
| 10:43 AM | $62.35 | Down $ -0.04 | $62.38 | $62.35 | 900 |
| 10:42 AM | $62.39 | Down $ -0.01 | $62.40 | $62.39 | 200 |
| 10:40 AM | $62.40 | Up $0.04 | $62.40 | $62.36 | 1,200 |
| 10:40 AM | $62.40 | Up $0.00 | $62.40 | $62.36 | 0 |
| 10:39 AM | $62.36 | Up $0.02 | $62.44 | $62.32 | 2,500 |
| 10:37 AM | $62.34 | Down $ -0.11 | $62.45 | $62.34 | 1,100 |
| 10:37 AM | $62.34 | Up $0.00 | $62.45 | $62.34 | 0 |
| 10:36 AM | $62.45 | Up $0.00 | $62.50 | $62.45 | 1,100 |
| 10:35 AM | $62.45 | Up $0.09 | $62.45 | $62.38 | 1,200 |
| 10:34 AM | $62.36 | Down $ -0.05 | $62.40 | $62.36 | 1,500 |
| 10:33 AM | $62.41 | Up $0.05 | $62.45 | $62.38 | 400 |
| 10:32 AM | $62.36 | Up $0.10 | $62.36 | $62.27 | 1,400 |
| 10:31 AM | $62.26 | Up $0.02 | $62.26 | $62.24 | 500 |
| 10:30 AM | $62.24 | Down $ -0.01 | $62.25 | $62.22 | 900 |
| 10:29 AM | $62.25 | Up $0.04 | $62.28 | $62.25 | 1,000 |
| 10:28 AM | $62.21 | Down $ -0.01 | $62.22 | $62.19 | 1,800 |
| 10:27 AM | $62.22 | Down $ -0.03 | $62.29 | $62.22 | 2,800 |
| 10:26 AM | $62.25 | Up $0.00 | $62.25 | $62.25 | 100 |
| 10:25 AM | $62.25 | Down $ -0.01 | $62.26 | $62.25 | 200 |
| 10:24 AM | $62.26 | Down $ -0.02 | $62.26 | $62.24 | 200 |
| 10:23 AM | $62.28 | Up $0.02 | $62.28 | $62.20 | 3,600 |
| 10:22 AM | $62.26 | Up $0.01 | $62.26 | $62.24 | 700 |
| 10:21 AM | $62.25 | Down $ -0.03 | $62.29 | $62.25 | 1,100 |
| 10:20 AM | $62.28 | Up $0.07 | $62.28 | $62.18 | 2,600 |
| 10:19 AM | $62.21 | Up $0.01 | $62.21 | $62.15 | 1,300 |
| 10:18 AM | $62.20 | Down $ -0.03 | $62.22 | $62.16 | 1,100 |
| 10:17 AM | $62.23 | Up $0.00 | $62.32 | $62.23 | 2,400 |
| 10:16 AM | $62.23 | Down $ -0.05 | $62.32 | $62.23 | 2,100 |
| 10:15 AM | $62.28 | Down $ -0.05 | $62.33 | $62.20 | 6,500 |
| 10:14 AM | $62.33 | Down $ -0.04 | $62.33 | $62.33 | 100 |
| 10:13 AM | $62.37 | Down $ -0.06 | $62.47 | $62.35 | 1,400 |
| 10:12 AM | $62.43 | Down $ -0.08 | $62.51 | $62.43 | 1,700 |
| 10:11 AM | $62.51 | Down $ -0.04 | $62.51 | $62.51 | 200 |
| 10:10 AM | $62.55 | Up $0.01 | $62.55 | $62.50 | 500 |
| 10:09 AM | $62.54 | Down $ -0.02 | $62.54 | $62.54 | 200 |
| 10:08 AM | $62.56 | Down $ -0.09 | $62.62 | $62.56 | 800 |
| 10:07 AM | $62.65 | Down $ -0.03 | $62.72 | $62.60 | 2,400 |
| 10:06 AM | $62.68 | Down $ -0.09 | $62.71 | $62.65 | 900 |
| 10:05 AM | $62.77 | Down $ -0.03 | $62.77 | $62.77 | 100 |
| 10:04 AM | $62.80 | Down $ -0.02 | $62.80 | $62.76 | 700 |
| 10:03 AM | $62.82 | Up $0.02 | $62.86 | $62.78 | 1,900 |
| 10:02 AM | $62.79 | Down $ -0.04 | $62.82 | $62.79 | 400 |
| 10:01 AM | $62.83 | Down $ -0.02 | $62.84 | $62.81 | 500 |
| 10:00 AM | $62.85 | Up $0.10 | $62.90 | $62.78 | 28,800 |
| 09:59 AM | $62.75 | Down $ -0.01 | $62.75 | $62.75 | 200 |
| 09:58 AM | $62.76 | Down $ -0.05 | $62.83 | $62.76 | 500 |
| 09:57 AM | $62.81 | Down $ -0.03 | $62.85 | $62.78 | 1,300 |
| 09:56 AM | $62.84 | Up $0.00 | $62.84 | $62.84 | 100 |
| 09:55 AM | $62.84 | Down $ -0.07 | $62.91 | $62.83 | 2,500 |
| 09:54 AM | $62.91 | Up $0.03 | $62.94 | $62.86 | 3,200 |
| 09:53 AM | $62.88 | Down $ -0.02 | $62.96 | $62.88 | 3,200 |
| 09:52 AM | $62.90 | Up $0.03 | $62.91 | $62.83 | 12,100 |
| 09:51 AM | $62.87 | Up $0.13 | $62.91 | $62.69 | 23,500 |
| 09:50 AM | $62.74 | Up $0.08 | $62.74 | $62.70 | 6,500 |
| 09:49 AM | $62.66 | Up $0.06 | $62.67 | $62.56 | 8,900 |
| 09:48 AM | $62.60 | Down $ -0.04 | $62.64 | $62.60 | 300 |
| 09:47 AM | $62.64 | Down $ -0.11 | $62.78 | $62.64 | 1,500 |
| 09:46 AM | $62.75 | Down $ -0.20 | $62.90 | $62.75 | 6,100 |
| 09:45 AM | $62.95 | Up $0.05 | $62.95 | $62.90 | 1,700 |
| 09:44 AM | $62.90 | Down $ -0.05 | $62.94 | $62.85 | 14,000 |
| 09:43 AM | $62.95 | Up $0.06 | $62.95 | $62.79 | 6,800 |
| 09:42 AM | $62.89 | Up $0.06 | $62.89 | $62.82 | 800 |
| 09:41 AM | $62.83 | Up $0.03 | $62.85 | $62.79 | 4,100 |
| 09:40 AM | $62.80 | Up $0.06 | $62.80 | $62.68 | 4,100 |
| 09:39 AM | $62.74 | Up $0.07 | $62.74 | $62.73 | 400 |
| 09:38 AM | $62.67 | Up $0.07 | $62.67 | $62.64 | 1,400 |
| 09:37 AM | $62.60 | Down $ -0.03 | $62.66 | $62.60 | 800 |
| 09:36 AM | $62.63 | Up $0.07 | $62.63 | $62.62 | 200 |
| 09:35 AM | $62.56 | Down $ -0.12 | $62.68 | $62.56 | 2,200 |
| 09:34 AM | $62.68 | Up $0.10 | $62.75 | $62.57 | 4,100 |
| 09:33 AM | $62.58 | Up $0.10 | $62.58 | $62.54 | 3,000 |
| 09:32 AM | $62.48 | Up $0.19 | $62.50 | $62.27 | 2,400 |
| 09:31 AM | $62.29 | Down $ -0.06 | $62.29 | $62.15 | 4,100 |
| 09:30 AM | $62.35 | Up $0.45 | $62.62 | $62.35 | 9,600 |
| Previous close | $61.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/05/2025 | $62.55 | $62.39 | $62.56 | $61.61 | 710,800 |
| 08/05/2025 | $61.90 | $62.49 | $62.50 | $61.79 | 1,598,700 |
| 07/05/2025 | $63.68 | $62.32 | $63.95 | $62.30 | 1,233,700 |
| 06/05/2025 | $61.57 | $61.91 | $62.45 | $61.57 | 2,289,600 |
| 05/05/2025 | $60.51 | $60.88 | $61.13 | $60.50 | 869,500 |
| 02/05/2025 | $61.21 | $61.08 | $61.55 | $60.80 | 531,600 |
| 01/05/2025 | $60.34 | $61.15 | $61.38 | $60.29 | 1,518,500 |
| 30/04/2025 | $60.90 | $60.85 | $61.16 | $60.42 | 861,600 |
| 29/04/2025 | $62.02 | $62.08 | $62.32 | $61.98 | 1,491,700 |
| 28/04/2025 | $62.86 | $62.85 | $62.98 | $62.53 | 1,397,800 |
| 25/04/2025 | $62.34 | $62.46 | $62.58 | $62.10 | 506,300 |
| 24/04/2025 | $62.59 | $62.64 | $62.86 | $62.48 | 564,000 |
| 23/04/2025 | $62.72 | $62.28 | $62.76 | $62.16 | 568,000 |
| 22/04/2025 | $62.62 | $63.07 | $63.19 | $62.48 | 510,300 |
| 21/04/2025 | $61.63 | $61.88 | $61.88 | $61.14 | 542,100 |
| 17/04/2025 | $62.59 | $63.12 | $63.36 | $62.38 | 1,970,800 |
| 16/04/2025 | $61.89 | $62.04 | $62.35 | $61.43 | 1,906,000 |
| 15/04/2025 | $60.71 | $60.76 | $61.08 | $60.21 | 2,420,000 |
| 14/04/2025 | $60.74 | $60.00 | $61.42 | $59.98 | 3,592,300 |
| 11/04/2025 | $59.47 | $58.87 | $60.20 | $58.70 | 2,730,900 |
| 10/04/2025 | $57.00 | $57.37 | $58.18 | $56.83 | 2,293,800 |
| 09/04/2025 | $59.00 | $55.81 | $60.21 | $55.44 | 3,641,200 |
| 08/04/2025 | $57.00 | $59.68 | $59.88 | $56.99 | 3,035,600 |
| 07/04/2025 | $59.58 | $60.03 | $60.94 | $59.35 | 2,869,000 |
| 04/04/2025 | $62.18 | $62.27 | $62.57 | $61.37 | 3,222,500 |
| 03/04/2025 | $68.30 | $68.68 | $69.17 | $67.57 | 1,195,900 |
| 02/04/2025 | $70.65 | $70.17 | $70.73 | $70.17 | 1,089,500 |
| 01/04/2025 | $70.41 | $70.01 | $70.42 | $69.79 | 1,103,200 |
| 31/03/2025 | $69.40 | $68.80 | $69.47 | $68.79 | 1,129,600 |
| 28/03/2025 | $68.16 | $68.26 | $68.50 | $67.96 | 1,407,200 |
Graphs are not available, please refer to the detailed table