Find a quote
ALIMENTATION COUCHE-TARD INC
78.27 Down -0.19 (-0.24 %)
Delayed : 2026/05/19 17:40:00
- Previous close $78.46
- Opening $78.29
- Today High $79.28
- Today Low $78.00
- Price Bid $78.20
- Price Ask $78.20
- 52 Weeks High $85.59
- 52 Weeks Low $66.93
- Size Bid 2
- Size Ask 1
- Volume 1,112,674
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $78.27 | Down $ -0.03 | $78.27 | $78.27 | 267,900 |
| 03:59 PM | $78.30 | Up $0.03 | $78.30 | $78.23 | 46,300 |
| 03:58 PM | $78.26 | Down $ -0.04 | $78.30 | $78.26 | 25,100 |
| 03:57 PM | $78.30 | Up $0.01 | $78.31 | $78.28 | 5,500 |
| 03:56 PM | $78.29 | Down $ -0.09 | $78.38 | $78.29 | 11,700 |
| 03:55 PM | $78.38 | Down $ -0.04 | $78.44 | $78.38 | 5,500 |
| 03:54 PM | $78.42 | Down $ -0.06 | $78.47 | $78.41 | 6,400 |
| 03:53 PM | $78.48 | Up $0.02 | $78.48 | $78.45 | 4,900 |
| 03:52 PM | $78.47 | Up $0.03 | $78.48 | $78.42 | 4,800 |
| 03:51 PM | $78.43 | Down $ -0.03 | $78.45 | $78.42 | 5,100 |
| 03:50 PM | $78.46 | Down $ -0.08 | $78.54 | $78.44 | 6,700 |
| 03:49 PM | $78.54 | Up $0.00 | $78.56 | $78.54 | 500 |
| 03:48 PM | $78.54 | Down $ -0.06 | $78.60 | $78.54 | 3,700 |
| 03:47 PM | $78.60 | Up $0.00 | $78.60 | $78.58 | 1,700 |
| 03:46 PM | $78.60 | Down $ -0.02 | $78.61 | $78.58 | 4,700 |
| 03:45 PM | $78.62 | Down $ -0.05 | $78.64 | $78.60 | 4,800 |
| 03:44 PM | $78.67 | Up $0.00 | $78.67 | $78.65 | 900 |
| 03:43 PM | $78.67 | Up $0.00 | $78.67 | $78.66 | 400 |
| 03:42 PM | $78.67 | Up $0.01 | $78.67 | $78.64 | 2,400 |
| 03:41 PM | $78.66 | Up $0.02 | $78.66 | $78.63 | 900 |
| 03:40 PM | $78.64 | Down $ -0.05 | $78.67 | $78.64 | 2,500 |
| 03:39 PM | $78.69 | Up $0.01 | $78.70 | $78.68 | 600 |
| 03:38 PM | $78.68 | Up $0.01 | $78.69 | $78.66 | 1,400 |
| 03:37 PM | $78.67 | Down $ -0.02 | $78.70 | $78.67 | 3,700 |
| 03:36 PM | $78.70 | Up $0.00 | $78.70 | $78.70 | 300 |
| 03:35 PM | $78.70 | Up $0.00 | $78.70 | $78.68 | 1,400 |
| 03:34 PM | $78.69 | Down $ -0.03 | $78.74 | $78.69 | 2,400 |
| 03:33 PM | $78.72 | Down $ -0.02 | $78.73 | $78.72 | 500 |
| 03:32 PM | $78.74 | Down $ -0.01 | $78.76 | $78.73 | 1,900 |
| 03:31 PM | $78.75 | Up $0.05 | $78.76 | $78.70 | 6,800 |
| 03:30 PM | $78.70 | Up $0.01 | $78.70 | $78.68 | 200 |
| 03:29 PM | $78.69 | Down $ -0.03 | $78.73 | $78.69 | 2,600 |
| 03:28 PM | $78.72 | Up $0.01 | $78.75 | $78.71 | 19,200 |
| 03:27 PM | $78.71 | Up $0.07 | $78.71 | $78.66 | 6,300 |
| 03:26 PM | $78.64 | Up $0.00 | $78.66 | $78.64 | 600 |
| 03:25 PM | $78.64 | Down $ -0.02 | $78.66 | $78.64 | 1,200 |
| 03:24 PM | $78.66 | Down $ -0.01 | $78.66 | $78.64 | 400 |
| 03:23 PM | $78.67 | Up $0.01 | $78.67 | $78.65 | 700 |
| 03:22 PM | $78.66 | Down $ -0.01 | $78.67 | $78.65 | 2,700 |
| 03:21 PM | $78.67 | Up $0.01 | $78.68 | $78.67 | 600 |
| 03:20 PM | $78.66 | Up $0.00 | $78.66 | $78.66 | 800 |
| 03:19 PM | $78.66 | Down $ -0.01 | $78.66 | $78.66 | 100 |
| 03:18 PM | $78.67 | Up $0.02 | $78.69 | $78.65 | 2,500 |
| 03:17 PM | $78.65 | Up $0.01 | $78.66 | $78.65 | 1,900 |
| 03:16 PM | $78.64 | Up $0.01 | $78.64 | $78.63 | 1,300 |
| 03:15 PM | $78.63 | Up $0.00 | $78.63 | $78.63 | 400 |
| 03:14 PM | $78.63 | Up $0.02 | $78.63 | $78.61 | 500 |
| 03:13 PM | $78.61 | Up $0.00 | $78.63 | $78.61 | 1,200 |
| 03:12 PM | $78.61 | Down $ -0.01 | $78.61 | $78.61 | 100 |
| 03:11 PM | $78.62 | Up $0.00 | $78.65 | $78.62 | 500 |
| 03:10 PM | $78.62 | Down $ -0.06 | $78.65 | $78.62 | 1,300 |
| 03:09 PM | $78.68 | Up $0.01 | $78.72 | $78.66 | 1,600 |
| 03:08 PM | $78.67 | Down $ -0.03 | $78.69 | $78.67 | 1,400 |
| 03:07 PM | $78.70 | Up $0.07 | $78.70 | $78.64 | 1,200 |
| 03:06 PM | $78.63 | Up $0.02 | $78.63 | $78.62 | 300 |
| 03:05 PM | $78.61 | Up $0.00 | $78.63 | $78.61 | 600 |
| 03:04 PM | $78.61 | Down $ -0.02 | $78.62 | $78.61 | 2,200 |
| 03:03 PM | $78.63 | Up $0.10 | $78.66 | $78.53 | 3,300 |
| 03:02 PM | $78.53 | Up $0.00 | $78.53 | $78.53 | 200 |
| 03:01 PM | $78.53 | Up $0.01 | $78.54 | $78.51 | 1,800 |
| 03:00 PM | $78.52 | Up $0.01 | $78.52 | $78.50 | 800 |
| 02:59 PM | $78.51 | Up $0.03 | $78.51 | $78.48 | 1,400 |
| 02:58 PM | $78.47 | Up $0.00 | $78.48 | $78.47 | 1,300 |
| 02:57 PM | $78.47 | Up $0.00 | $78.47 | $78.47 | 100 |
| 02:56 PM | $78.47 | Up $0.00 | $78.47 | $78.47 | 300 |
| 02:55 PM | $78.47 | Down $ -0.03 | $78.50 | $78.47 | 1,300 |
| 02:54 PM | $78.50 | Up $0.00 | $78.50 | $78.50 | 100 |
| 02:53 PM | $78.50 | Down $ -0.02 | $78.52 | $78.50 | 1,400 |
| 02:52 PM | $78.52 | Down $ -0.03 | $78.54 | $78.52 | 300 |
| 02:51 PM | $78.55 | Up $0.01 | $78.55 | $78.55 | 400 |
| 02:50 PM | $78.54 | Up $0.00 | $78.55 | $78.52 | 1,100 |
| 02:49 PM | $78.54 | Up $0.03 | $78.54 | $78.52 | 500 |
| 02:48 PM | $78.51 | Up $0.00 | $78.51 | $78.51 | 300 |
| 02:47 PM | $78.51 | Down $ -0.07 | $78.57 | $78.51 | 800 |
| 02:46 PM | $78.58 | Down $ -0.04 | $78.60 | $78.57 | 1,600 |
| 02:45 PM | $78.62 | Up $0.02 | $78.62 | $78.60 | 400 |
| 02:44 PM | $78.60 | Up $0.00 | $78.63 | $78.60 | 400 |
| 02:43 PM | $78.60 | Down $ -0.01 | $78.60 | $78.60 | 200 |
| 02:42 PM | $78.61 | Down $ -0.04 | $78.64 | $78.61 | 1,000 |
| 02:41 PM | $78.65 | Down $ -0.05 | $78.70 | $78.65 | 1,100 |
| 02:40 PM | $78.70 | Down $ -0.01 | $78.71 | $78.69 | 1,200 |
| 02:39 PM | $78.71 | Up $0.00 | $78.71 | $78.70 | 500 |
| 02:38 PM | $78.71 | Up $0.04 | $78.73 | $78.69 | 1,700 |
| 02:37 PM | $78.67 | Up $0.00 | $78.67 | $78.67 | 100 |
| 02:36 PM | $78.67 | Down $ -0.05 | $78.71 | $78.67 | 1,600 |
| 02:35 PM | $78.72 | Up $0.02 | $78.72 | $78.71 | 700 |
| 02:34 PM | $78.70 | Up $0.01 | $78.71 | $78.69 | 600 |
| 02:33 PM | $78.69 | Down $ -0.06 | $78.75 | $78.69 | 14,700 |
| 02:32 PM | $78.75 | Up $0.04 | $78.76 | $78.74 | 1,400 |
| 02:31 PM | $78.71 | Down $ -0.05 | $78.75 | $78.71 | 1,100 |
| 02:30 PM | $78.76 | Down $ -0.04 | $78.78 | $78.75 | 1,400 |
| 02:29 PM | $78.80 | Up $0.02 | $78.80 | $78.79 | 400 |
| 02:28 PM | $78.78 | Up $0.02 | $78.78 | $78.77 | 700 |
| 02:27 PM | $78.76 | Up $0.00 | $78.76 | $78.76 | 300 |
| 02:26 PM | $78.76 | Down $ -0.05 | $78.76 | $78.76 | 100 |
| 02:25 PM | $78.81 | Down $ -0.05 | $78.87 | $78.81 | 1,300 |
| 02:24 PM | $78.86 | Up $0.02 | $78.86 | $78.86 | 200 |
| 02:23 PM | $78.84 | Down $ -0.06 | $78.90 | $78.84 | 2,800 |
| 02:22 PM | $78.90 | Down $ -0.04 | $78.93 | $78.90 | 400 |
| 02:20 PM | $78.94 | Up $0.01 | $78.94 | $78.91 | 200 |
| 02:20 PM | $78.94 | Up $0.00 | $78.94 | $78.91 | 0 |
| 02:19 PM | $78.93 | Up $0.04 | $78.93 | $78.89 | 1,200 |
| 02:18 PM | $78.89 | Up $0.02 | $78.89 | $78.87 | 300 |
| 02:17 PM | $78.87 | Up $0.00 | $78.90 | $78.87 | 400 |
| 02:16 PM | $78.87 | Down $ -0.04 | $78.91 | $78.87 | 1,200 |
| 02:15 PM | $78.91 | Down $ -0.09 | $78.99 | $78.91 | 800 |
| 02:14 PM | $79.01 | Up $0.03 | $79.01 | $78.98 | 900 |
| 02:13 PM | $78.97 | Up $0.00 | $78.98 | $78.97 | 200 |
| 02:12 PM | $78.97 | Down $ -0.04 | $79.01 | $78.97 | 700 |
| 02:11 PM | $79.01 | Down $ -0.05 | $79.04 | $79.01 | 2,600 |
| 02:10 PM | $79.06 | Down $ -0.01 | $79.08 | $79.06 | 300 |
| 02:09 PM | $79.07 | Up $0.04 | $79.07 | $78.99 | 2,300 |
| 02:08 PM | $79.03 | Up $0.05 | $79.03 | $79.01 | 400 |
| 02:07 PM | $78.98 | Down $ -0.01 | $78.98 | $78.98 | 500 |
| 02:06 PM | $78.99 | Down $ -0.07 | $79.06 | $78.99 | 1,300 |
| 02:05 PM | $79.06 | Up $0.01 | $79.06 | $79.06 | 200 |
| 02:04 PM | $79.05 | Up $0.00 | $79.06 | $79.05 | 200 |
| 02:03 PM | $79.05 | Down $ -0.03 | $79.05 | $79.05 | 200 |
| 02:02 PM | $79.08 | Down $ -0.04 | $79.11 | $79.07 | 3,600 |
| 02:00 PM | $79.12 | Up $0.01 | $79.12 | $79.12 | 100 |
| 02:00 PM | $79.12 | Up $0.00 | $79.12 | $79.12 | 0 |
| 01:59 PM | $79.11 | Up $0.03 | $79.11 | $79.07 | 800 |
| 01:58 PM | $79.08 | Up $0.00 | $79.09 | $79.08 | 200 |
| 01:57 PM | $79.08 | Down $ -0.04 | $79.11 | $79.08 | 1,800 |
| 01:56 PM | $79.12 | Up $0.00 | $79.13 | $79.12 | 600 |
| 01:55 PM | $79.12 | Down $ -0.03 | $79.13 | $79.12 | 1,200 |
| 01:54 PM | $79.15 | Up $0.03 | $79.15 | $79.12 | 1,400 |
| 01:53 PM | $79.13 | Down $ -0.01 | $79.15 | $79.12 | 1,300 |
| 01:52 PM | $79.14 | Up $0.03 | $79.14 | $79.11 | 1,000 |
| 01:51 PM | $79.11 | Down $ -0.03 | $79.14 | $79.11 | 2,000 |
| 01:50 PM | $79.14 | Up $0.00 | $79.14 | $79.14 | 400 |
| 01:49 PM | $79.14 | Down $ -0.02 | $79.15 | $79.11 | 1,800 |
| 01:48 PM | $79.15 | Up $0.03 | $79.16 | $79.13 | 700 |
| 01:47 PM | $79.12 | Up $0.07 | $79.12 | $79.05 | 1,200 |
| 01:46 PM | $79.05 | Up $0.01 | $79.05 | $79.03 | 500 |
| 01:45 PM | $79.04 | Up $0.01 | $79.06 | $79.03 | 1,100 |
| 01:44 PM | $79.03 | Down $ -0.04 | $79.09 | $79.03 | 6,900 |
| 01:43 PM | $79.07 | Up $0.04 | $79.07 | $79.05 | 600 |
| 01:42 PM | $79.03 | Down $ -0.02 | $79.04 | $79.03 | 500 |
| 01:41 PM | $79.05 | Up $0.00 | $79.05 | $79.05 | 1,300 |
| 01:40 PM | $79.05 | Down $ -0.04 | $79.09 | $79.05 | 1,300 |
| 01:39 PM | $79.09 | Up $0.04 | $79.09 | $79.05 | 500 |
| 01:38 PM | $79.05 | Up $0.00 | $79.05 | $79.05 | 100 |
| 01:37 PM | $79.05 | Up $0.01 | $79.08 | $79.04 | 600 |
| 01:36 PM | $79.04 | Down $ -0.02 | $79.05 | $79.04 | 1,400 |
| 01:35 PM | $79.06 | Down $ -0.05 | $79.11 | $79.06 | 1,400 |
| 01:34 PM | $79.11 | Down $ -0.02 | $79.15 | $79.11 | 3,600 |
| 01:33 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 400 |
| 01:32 PM | $79.13 | Down $ -0.05 | $79.13 | $79.13 | 200 |
| 01:31 PM | $79.18 | Up $0.06 | $79.18 | $79.12 | 1,700 |
| 01:30 PM | $79.12 | Down $ -0.05 | $79.19 | $79.09 | 8,200 |
| 01:29 PM | $79.17 | Down $ -0.03 | $79.21 | $79.17 | 2,300 |
| 01:28 PM | $79.20 | Down $ -0.03 | $79.21 | $79.20 | 1,700 |
| 01:26 PM | $79.24 | Up $0.02 | $79.24 | $79.22 | 3,500 |
| 01:26 PM | $79.24 | Up $0.00 | $79.24 | $79.22 | 0 |
| 01:25 PM | $79.22 | Up $0.01 | $79.22 | $79.20 | 3,300 |
| 01:24 PM | $79.21 | Up $0.01 | $79.23 | $79.17 | 7,700 |
| 01:23 PM | $79.20 | Down $ -0.03 | $79.23 | $79.20 | 1,200 |
| 01:22 PM | $79.23 | Down $ -0.02 | $79.26 | $79.23 | 1,700 |
| 01:21 PM | $79.25 | Up $0.01 | $79.28 | $79.24 | 3,200 |
| 01:19 PM | $79.24 | Up $0.07 | $79.28 | $79.17 | 17,200 |
| 01:19 PM | $79.24 | Up $0.00 | $79.28 | $79.17 | 0 |
| 01:17 PM | $79.17 | Up $0.01 | $79.18 | $79.16 | 1,300 |
| 01:17 PM | $79.17 | Up $0.00 | $79.18 | $79.16 | 0 |
| 01:16 PM | $79.16 | Up $0.03 | $79.16 | $79.14 | 1,500 |
| 01:15 PM | $79.13 | Up $0.00 | $79.13 | $79.11 | 1,900 |
| 01:14 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 400 |
| 01:13 PM | $79.13 | Down $ -0.02 | $79.16 | $79.13 | 1,100 |
| 01:12 PM | $79.15 | Up $0.07 | $79.15 | $79.12 | 1,000 |
| 01:11 PM | $79.08 | Down $ -0.01 | $79.10 | $79.08 | 1,500 |
| 01:10 PM | $79.09 | Down $ -0.03 | $79.10 | $79.09 | 600 |
| 01:09 PM | $79.12 | Down $ -0.01 | $79.13 | $79.11 | 2,400 |
| 01:08 PM | $79.13 | Down $ -0.03 | $79.15 | $79.13 | 300 |
| 01:07 PM | $79.16 | Up $0.05 | $79.16 | $79.12 | 700 |
| 01:06 PM | $79.11 | Up $0.00 | $79.11 | $79.11 | 300 |
| 01:05 PM | $79.11 | Down $ -0.02 | $79.13 | $79.11 | 800 |
| 01:04 PM | $79.13 | Down $ -0.02 | $79.17 | $79.13 | 400 |
| 01:03 PM | $79.15 | Up $0.01 | $79.15 | $79.12 | 1,200 |
| 01:02 PM | $79.14 | Down $ -0.01 | $79.14 | $79.10 | 2,000 |
| 01:01 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 1,500 |
| 01:00 PM | $79.15 | Down $ -0.02 | $79.16 | $79.15 | 400 |
| 12:59 PM | $79.17 | Up $0.02 | $79.17 | $79.15 | 700 |
| 12:57 PM | $79.15 | Up $0.02 | $79.17 | $79.13 | 900 |
| 12:57 PM | $79.15 | Up $0.00 | $79.17 | $79.13 | 0 |
| 12:56 PM | $79.13 | Down $ -0.03 | $79.16 | $79.13 | 400 |
| 12:55 PM | $79.16 | Down $ -0.04 | $79.18 | $79.16 | 1,800 |
| 12:54 PM | $79.20 | Up $0.02 | $79.20 | $79.20 | 100 |
| 12:53 PM | $79.18 | Up $0.00 | $79.18 | $79.16 | 3,400 |
| 12:52 PM | $79.18 | Down $ -0.02 | $79.20 | $79.18 | 700 |
| 12:51 PM | $79.20 | Up $0.01 | $79.21 | $79.18 | 700 |
| 12:50 PM | $79.19 | Down $ -0.02 | $79.20 | $79.19 | 1,000 |
| 12:49 PM | $79.21 | Up $0.01 | $79.21 | $79.21 | 1,800 |
| 12:48 PM | $79.20 | Down $ -0.03 | $79.25 | $79.20 | 3,400 |
| 12:47 PM | $79.23 | Up $0.00 | $79.24 | $79.23 | 9,700 |
| 12:46 PM | $79.23 | Up $0.09 | $79.27 | $79.14 | 9,700 |
| 12:45 PM | $79.14 | Up $0.01 | $79.14 | $79.10 | 600 |
| 12:44 PM | $79.13 | Up $0.00 | $79.15 | $79.13 | 1,500 |
| 12:43 PM | $79.13 | Down $ -0.01 | $79.14 | $79.13 | 1,200 |
| 12:42 PM | $79.14 | Down $ -0.01 | $79.16 | $79.14 | 5,200 |
| 12:41 PM | $79.15 | Up $0.04 | $79.17 | $79.11 | 3,900 |
| 12:40 PM | $79.11 | Up $0.01 | $79.12 | $79.11 | 500 |
| 12:39 PM | $79.10 | Down $ -0.02 | $79.12 | $79.10 | 1,500 |
| 12:38 PM | $79.12 | Up $0.00 | $79.12 | $79.12 | 200 |
| 12:37 PM | $79.12 | Down $ -0.01 | $79.13 | $79.12 | 400 |
| 12:36 PM | $79.13 | Down $ -0.02 | $79.15 | $79.13 | 700 |
| 12:35 PM | $79.15 | Down $ -0.02 | $79.17 | $79.15 | 1,600 |
| 12:34 PM | $79.17 | Down $ -0.01 | $79.19 | $79.17 | 400 |
| 12:33 PM | $79.18 | Up $0.00 | $79.18 | $79.17 | 1,400 |
| 12:32 PM | $79.18 | Up $0.00 | $79.20 | $79.18 | 800 |
| 12:31 PM | $79.18 | Up $0.00 | $79.18 | $79.18 | 200 |
| 12:30 PM | $79.18 | Up $0.00 | $79.18 | $79.18 | 900 |
| 12:29 PM | $79.18 | Down $ -0.04 | $79.21 | $79.18 | 4,000 |
| 12:28 PM | $79.23 | Up $0.00 | $79.24 | $79.23 | 500 |
| 12:27 PM | $79.22 | Up $0.09 | $79.22 | $79.12 | 6,400 |
| 12:26 PM | $79.13 | Up $0.02 | $79.14 | $79.11 | 3,400 |
| 12:25 PM | $79.11 | Up $0.03 | $79.11 | $79.09 | 2,200 |
| 12:24 PM | $79.08 | Up $0.05 | $79.11 | $79.04 | 4,500 |
| 12:23 PM | $79.03 | Up $0.01 | $79.03 | $79.01 | 300 |
| 12:22 PM | $79.02 | Up $0.01 | $79.02 | $79.01 | 200 |
| 12:21 PM | $79.01 | Down $ -0.01 | $79.01 | $79.01 | 100 |
| 12:20 PM | $79.02 | Up $0.00 | $79.02 | $79.01 | 5,600 |
| 12:19 PM | $79.02 | Down $ -0.01 | $79.02 | $79.01 | 300 |
| 12:18 PM | $79.03 | Down $ -0.05 | $79.12 | $79.02 | 3,400 |
| 12:17 PM | $79.08 | Up $0.00 | $79.08 | $79.07 | 3,000 |
| 12:16 PM | $79.08 | Up $0.13 | $79.08 | $78.94 | 5,100 |
| 12:15 PM | $78.95 | Up $0.00 | $78.95 | $78.93 | 400 |
| 12:14 PM | $78.95 | Up $0.02 | $78.95 | $78.93 | 600 |
| 12:13 PM | $78.93 | Up $0.00 | $78.93 | $78.93 | 200 |
| 12:12 PM | $78.93 | Up $0.00 | $78.93 | $78.93 | 400 |
| 12:11 PM | $78.93 | Up $0.00 | $78.93 | $78.93 | 1,000 |
| 12:10 PM | $78.93 | Down $ -0.02 | $78.93 | $78.93 | 100 |
| 12:09 PM | $78.96 | Down $ -0.03 | $78.97 | $78.94 | 1,500 |
| 12:08 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 100 |
| 12:07 PM | $78.99 | Up $0.05 | $78.99 | $78.93 | 1,900 |
| 12:06 PM | $78.94 | Up $0.00 | $78.94 | $78.94 | 1,300 |
| 12:05 PM | $78.94 | Down $ -0.01 | $78.94 | $78.94 | 200 |
| 12:04 PM | $78.95 | Down $ -0.01 | $78.96 | $78.95 | 1,000 |
| 12:03 PM | $78.96 | Down $ -0.01 | $78.96 | $78.96 | 100 |
| 12:02 PM | $78.97 | Down $ -0.02 | $78.98 | $78.97 | 1,200 |
| 12:01 PM | $78.99 | Up $0.09 | $79.02 | $78.92 | 6,500 |
| 12:00 PM | $78.90 | Up $0.00 | $78.93 | $78.90 | 900 |
| 11:59 AM | $78.90 | Up $0.00 | $78.90 | $78.90 | 200 |
| 11:58 AM | $78.90 | Up $0.00 | $78.92 | $78.90 | 1,500 |
| 11:57 AM | $78.90 | Up $0.00 | $78.93 | $78.90 | 400 |
| 11:56 AM | $78.90 | Down $ -0.03 | $78.92 | $78.90 | 700 |
| 11:55 AM | $78.93 | Down $ -0.03 | $78.95 | $78.93 | 1,000 |
| 11:54 AM | $78.96 | Down $ -0.01 | $78.98 | $78.96 | 900 |
| 11:53 AM | $78.97 | Down $ -0.02 | $78.99 | $78.97 | 1,000 |
| 11:52 AM | $78.99 | Down $ -0.02 | $79.04 | $78.99 | 4,100 |
| 11:51 AM | $79.01 | Down $ -0.05 | $79.05 | $79.01 | 900 |
| 11:50 AM | $79.06 | Down $ -0.02 | $79.10 | $79.05 | 1,400 |
| 11:49 AM | $79.08 | Up $0.03 | $79.08 | $79.08 | 200 |
| 11:48 AM | $79.04 | Up $0.04 | $79.06 | $79.04 | 800 |
| 11:47 AM | $79.00 | Up $0.07 | $79.01 | $78.94 | 3,300 |
| 11:46 AM | $78.93 | Up $0.01 | $78.93 | $78.93 | 300 |
| 11:45 AM | $78.92 | Down $ -0.02 | $78.92 | $78.92 | 100 |
| 11:44 AM | $78.94 | Up $0.03 | $78.95 | $78.93 | 2,200 |
| 11:43 AM | $78.91 | Down $ -0.02 | $78.92 | $78.91 | 200 |
| 11:42 AM | $78.93 | Up $0.01 | $78.93 | $78.91 | 1,000 |
| 11:41 AM | $78.92 | Down $ -0.03 | $78.95 | $78.92 | 2,000 |
| 11:40 AM | $78.95 | Down $ -0.01 | $78.98 | $78.95 | 500 |
| 11:39 AM | $78.96 | Up $0.00 | $78.97 | $78.94 | 1,900 |
| 11:38 AM | $78.96 | Up $0.03 | $78.96 | $78.94 | 1,200 |
| 11:37 AM | $78.93 | Down $ -0.02 | $78.93 | $78.92 | 200 |
| 11:36 AM | $78.95 | Up $0.01 | $78.95 | $78.91 | 1,900 |
| 11:35 AM | $78.94 | Down $ -0.05 | $78.98 | $78.94 | 900 |
| 11:34 AM | $78.99 | Down $ -0.03 | $79.04 | $78.99 | 6,300 |
| 11:33 AM | $79.02 | Up $0.01 | $79.03 | $79.01 | 500 |
| 11:32 AM | $79.01 | Up $0.00 | $79.02 | $79.01 | 300 |
| 11:31 AM | $79.01 | Up $0.10 | $79.01 | $78.89 | 2,700 |
| 11:30 AM | $78.91 | Down $ -0.01 | $78.92 | $78.91 | 1,300 |
| 11:29 AM | $78.92 | Down $ -0.01 | $78.94 | $78.92 | 900 |
| 11:28 AM | $78.93 | Down $ -0.06 | $78.98 | $78.93 | 1,900 |
| 11:27 AM | $78.99 | Up $0.03 | $78.99 | $78.97 | 1,200 |
| 11:26 AM | $78.96 | Down $ -0.01 | $78.96 | $78.96 | 200 |
| 11:25 AM | $78.97 | Up $0.01 | $78.97 | $78.97 | 400 |
| 11:24 AM | $78.96 | Up $0.03 | $78.97 | $78.95 | 2,300 |
| 11:23 AM | $78.93 | Down $ -0.02 | $78.93 | $78.93 | 100 |
| 11:22 AM | $78.95 | Up $0.00 | $78.95 | $78.93 | 1,500 |
| 11:21 AM | $78.95 | Up $0.00 | $78.96 | $78.95 | 3,100 |
| 11:20 AM | $78.95 | Down $ -0.06 | $79.01 | $78.95 | 11,600 |
| 11:19 AM | $79.02 | Up $0.00 | $79.02 | $79.01 | 2,000 |
| 11:18 AM | $79.01 | Up $0.01 | $79.03 | $79.00 | 4,800 |
| 11:17 AM | $79.00 | Down $ -0.02 | $79.03 | $79.00 | 6,000 |
| 11:16 AM | $79.02 | Down $0.00 | $79.03 | $79.01 | 700 |
| 11:15 AM | $79.02 | Up $0.01 | $79.05 | $79.02 | 1,400 |
| 11:14 AM | $79.01 | Down $ -0.04 | $79.04 | $79.00 | 4,200 |
| 11:13 AM | $79.05 | Up $0.05 | $79.05 | $79.02 | 1,000 |
| 11:12 AM | $79.00 | Up $0.03 | $79.01 | $78.98 | 3,500 |
| 11:11 AM | $78.97 | Down $ -0.03 | $78.97 | $78.97 | 100 |
| 11:10 AM | $79.00 | Down $ -0.01 | $79.03 | $78.99 | 1,400 |
| 11:09 AM | $79.01 | Up $0.00 | $79.04 | $79.00 | 3,300 |
| 11:08 AM | $79.01 | Up $0.05 | $79.01 | $78.97 | 3,300 |
| 11:07 AM | $78.96 | Down $ -0.06 | $79.03 | $78.96 | 3,500 |
| 11:06 AM | $79.02 | Up $0.01 | $79.02 | $78.98 | 4,600 |
| 11:05 AM | $79.01 | Up $0.03 | $79.01 | $78.98 | 1,700 |
| 11:04 AM | $78.98 | Up $0.01 | $78.98 | $78.98 | 100 |
| 11:03 AM | $78.98 | Up $0.05 | $78.98 | $78.98 | 100 |
| 11:02 AM | $78.92 | Up $0.05 | $78.92 | $78.86 | 1,000 |
| 11:01 AM | $78.87 | Up $0.06 | $78.87 | $78.83 | 800 |
| 11:00 AM | $78.81 | Up $0.06 | $78.82 | $78.74 | 3,100 |
| 10:59 AM | $78.75 | Down $ -0.03 | $78.76 | $78.73 | 1,000 |
| 10:58 AM | $78.78 | Up $0.00 | $78.78 | $78.78 | 100 |
| 10:57 AM | $78.78 | Down $ -0.05 | $78.83 | $78.77 | 1,800 |
| 10:56 AM | $78.84 | Up $0.02 | $78.85 | $78.82 | 6,600 |
| 10:55 AM | $78.82 | Up $0.00 | $78.82 | $78.80 | 400 |
| 10:54 AM | $78.82 | Up $0.05 | $78.82 | $78.79 | 900 |
| 10:53 AM | $78.77 | Down $ -0.05 | $78.82 | $78.77 | 1,400 |
| 10:52 AM | $78.82 | Down $ -0.08 | $78.88 | $78.76 | 2,600 |
| 10:51 AM | $78.90 | Down $ -0.05 | $78.98 | $78.90 | 2,700 |
| 10:50 AM | $78.95 | Down $ -0.04 | $78.99 | $78.95 | 1,200 |
| 10:49 AM | $78.99 | Up $0.14 | $79.02 | $78.88 | 5,400 |
| 10:48 AM | $78.85 | Down $ -0.05 | $78.88 | $78.85 | 1,200 |
| 10:47 AM | $78.90 | Up $0.00 | $78.94 | $78.90 | 2,000 |
| 10:46 AM | $78.90 | Up $0.03 | $78.90 | $78.87 | 2,100 |
| 10:45 AM | $78.87 | Down $ -0.06 | $78.96 | $78.82 | 7,200 |
| 10:44 AM | $78.93 | Down $ -0.03 | $78.94 | $78.93 | 600 |
| 10:43 AM | $78.96 | Up $0.03 | $78.97 | $78.93 | 2,600 |
| 10:42 AM | $78.93 | Down $ -0.04 | $78.95 | $78.91 | 900 |
| 10:41 AM | $78.97 | Down $ -0.03 | $79.00 | $78.97 | 2,400 |
| 10:40 AM | $79.00 | Up $0.04 | $79.00 | $78.94 | 2,500 |
| 10:39 AM | $78.96 | Down $ -0.01 | $78.97 | $78.93 | 8,800 |
| 10:38 AM | $78.97 | Up $0.01 | $78.98 | $78.96 | 500 |
| 10:37 AM | $78.96 | Down $ -0.04 | $79.01 | $78.96 | 2,300 |
| 10:36 AM | $79.00 | Down $ -0.04 | $79.03 | $78.99 | 500 |
| 10:35 AM | $79.04 | Down $ -0.01 | $79.07 | $79.04 | 2,100 |
| 10:34 AM | $79.05 | Down $ -0.02 | $79.08 | $79.05 | 1,500 |
| 10:33 AM | $79.07 | Up $0.08 | $79.07 | $79.01 | 2,000 |
| 10:32 AM | $78.99 | Down $ -0.03 | $79.04 | $78.99 | 1,600 |
| 10:31 AM | $79.02 | Down $ -0.05 | $79.09 | $79.02 | 3,500 |
| 10:30 AM | $79.07 | Up $0.07 | $79.07 | $79.06 | 400 |
| 10:29 AM | $79.00 | Up $0.07 | $79.00 | $78.97 | 900 |
| 10:28 AM | $78.93 | Down $ -0.05 | $79.01 | $78.91 | 7,600 |
| 10:27 AM | $78.98 | Down $ -0.07 | $79.02 | $78.98 | 1,200 |
| 10:26 AM | $79.05 | Up $0.09 | $79.05 | $78.97 | 1,800 |
| 10:25 AM | $78.96 | Up $0.01 | $78.96 | $78.95 | 200 |
| 10:24 AM | $78.95 | Up $0.07 | $79.01 | $78.91 | 2,500 |
| 10:23 AM | $78.88 | Down $ -0.15 | $79.00 | $78.88 | 2,100 |
| 10:22 AM | $79.03 | Down $ -0.01 | $79.03 | $79.00 | 1,600 |
| 10:21 AM | $79.04 | Up $0.11 | $79.05 | $78.95 | 6,600 |
| 10:20 AM | $78.93 | Down $ -0.02 | $78.94 | $78.93 | 700 |
| 10:19 AM | $78.95 | Down $ -0.07 | $79.02 | $78.94 | 3,500 |
| 10:18 AM | $79.02 | Down $ -0.01 | $79.04 | $78.99 | 1,000 |
| 10:17 AM | $79.03 | Down $ -0.08 | $79.10 | $79.02 | 2,300 |
| 10:16 AM | $79.11 | Up $0.01 | $79.14 | $79.08 | 5,000 |
| 10:15 AM | $79.10 | Up $0.22 | $79.10 | $78.90 | 5,900 |
| 10:14 AM | $78.88 | Down $ -0.03 | $78.90 | $78.88 | 400 |
| 10:13 AM | $78.91 | Down $ -0.09 | $78.99 | $78.91 | 1,800 |
| 10:12 AM | $79.00 | Up $0.05 | $79.00 | $78.96 | 300 |
| 10:11 AM | $78.95 | Down $ -0.06 | $79.02 | $78.95 | 3,400 |
| 10:10 AM | $79.01 | Up $0.00 | $79.02 | $79.01 | 600 |
| 10:09 AM | $79.01 | Up $0.04 | $79.01 | $79.01 | 600 |
| 10:07 AM | $78.97 | Down $ -0.03 | $79.00 | $78.97 | 1,100 |
| 10:07 AM | $78.97 | Up $0.00 | $79.00 | $78.97 | 0 |
| 10:06 AM | $79.00 | Down $ -0.01 | $79.06 | $79.00 | 3,400 |
| 10:05 AM | $79.01 | Up $0.10 | $79.03 | $78.91 | 5,300 |
| 10:04 AM | $78.91 | Down $ -0.05 | $78.97 | $78.90 | 4,300 |
| 10:03 AM | $78.96 | Down $ -0.01 | $78.99 | $78.96 | 3,100 |
| 10:02 AM | $78.97 | Up $0.01 | $78.99 | $78.93 | 1,400 |
| 10:01 AM | $78.96 | Up $0.08 | $78.96 | $78.87 | 1,500 |
| 10:00 AM | $78.88 | Down $ -0.04 | $78.92 | $78.86 | 2,500 |
| 09:59 AM | $78.92 | Down $ -0.02 | $78.98 | $78.90 | 8,800 |
| 09:58 AM | $78.94 | Up $0.05 | $78.97 | $78.94 | 500 |
| 09:56 AM | $78.89 | Down $ -0.04 | $78.93 | $78.89 | 1,100 |
| 09:56 AM | $78.89 | Up $0.00 | $78.93 | $78.89 | 0 |
| 09:55 AM | $78.93 | Down $ -0.07 | $79.02 | $78.93 | 4,600 |
| 09:54 AM | $79.00 | Down $ -0.02 | $79.03 | $78.98 | 2,200 |
| 09:53 AM | $79.02 | Up $0.02 | $79.02 | $78.98 | 300 |
| 09:52 AM | $79.00 | Up $0.01 | $79.00 | $78.96 | 1,800 |
| 09:51 AM | $78.99 | Up $0.18 | $79.03 | $78.77 | 12,000 |
| 09:50 AM | $78.81 | Up $0.06 | $78.81 | $78.76 | 700 |
| 09:49 AM | $78.75 | Up $0.05 | $78.76 | $78.71 | 400 |
| 09:48 AM | $78.70 | Up $0.00 | $78.70 | $78.69 | 600 |
| 09:47 AM | $78.70 | Up $0.15 | $78.70 | $78.57 | 1,800 |
| 09:46 AM | $78.55 | Down $ -0.08 | $78.62 | $78.53 | 2,100 |
| 09:45 AM | $78.63 | Up $0.11 | $78.63 | $78.53 | 2,900 |
| 09:44 AM | $78.52 | Up $0.17 | $78.54 | $78.41 | 2,400 |
| 09:43 AM | $78.35 | Down $ -0.06 | $78.45 | $78.35 | 400 |
| 09:42 AM | $78.41 | Up $0.07 | $78.41 | $78.41 | 500 |
| 09:40 AM | $78.34 | Up $0.02 | $78.39 | $78.34 | 600 |
| 09:40 AM | $78.34 | Up $0.00 | $78.39 | $78.34 | 0 |
| 09:39 AM | $78.32 | Up $0.00 | $78.32 | $78.25 | 600 |
| 09:37 AM | $78.32 | Up $0.20 | $78.32 | $78.25 | 1,100 |
| 09:37 AM | $78.32 | Up $0.00 | $78.32 | $78.25 | 0 |
| 09:35 AM | $78.12 | Down $ -0.34 | $78.49 | $78.12 | 1,100 |
| 09:35 AM | $78.12 | Up $0.00 | $78.49 | $78.12 | 0 |
| 09:33 AM | $78.47 | Up $0.14 | $78.47 | $78.39 | 600 |
| 09:33 AM | $78.47 | Up $0.00 | $78.47 | $78.39 | 0 |
| 09:32 AM | $78.33 | Up $0.14 | $78.34 | $78.18 | 2,200 |
| 09:31 AM | $78.19 | Up $0.14 | $78.19 | $78.00 | 2,100 |
| 09:30 AM | $78.05 | Down $ -0.41 | $78.38 | $78.05 | 22,600 |
| Previous close | $78.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/05/2026 | $78.27 | $78.90 | $79.28 | $78.23 | 770,200 |
| 15/05/2026 | $78.46 | $78.96 | $79.01 | $78.23 | 486,600 |
| 14/05/2026 | $79.32 | $78.80 | $79.32 | $78.76 | 509,700 |
| 13/05/2026 | $77.95 | $78.09 | $78.11 | $77.46 | 602,300 |
| 12/05/2026 | $78.65 | $78.15 | $79.03 | $78.02 | 854,300 |
| 11/05/2026 | $78.03 | $78.20 | $78.95 | $78.01 | 645,700 |
| 08/05/2026 | $79.23 | $79.48 | $79.83 | $79.08 | 909,900 |
| 07/05/2026 | $78.99 | $79.49 | $79.50 | $78.44 | 563,000 |
| 06/05/2026 | $79.53 | $79.46 | $79.77 | $79.29 | 445,300 |
| 05/05/2026 | $79.68 | $79.60 | $79.88 | $79.50 | 604,600 |
| 04/05/2026 | $79.65 | $80.51 | $80.55 | $79.18 | 836,900 |
| 01/05/2026 | $81.09 | $80.82 | $81.48 | $80.82 | 606,800 |
| 30/04/2026 | $80.36 | $79.62 | $80.54 | $79.17 | 1,457,100 |
| 29/04/2026 | $75.81 | $75.65 | $75.96 | $75.45 | 772,000 |
| 28/04/2026 | $75.93 | $75.98 | $76.39 | $75.79 | 789,200 |
| 27/04/2026 | $75.95 | $76.27 | $76.38 | $75.82 | 986,600 |
| 24/04/2026 | $76.74 | $76.66 | $77.02 | $76.60 | 708,500 |
| 23/04/2026 | $78.03 | $78.15 | $78.32 | $77.63 | 1,373,300 |
| 22/04/2026 | $78.41 | $78.83 | $79.03 | $78.01 | 564,500 |
| 21/04/2026 | $79.45 | $79.73 | $80.00 | $79.35 | 1,261,000 |
| 20/04/2026 | $79.28 | $79.03 | $79.34 | $78.90 | 623,500 |
| 17/04/2026 | $78.73 | $78.28 | $78.91 | $78.26 | 840,000 |
| 16/04/2026 | $77.37 | $77.39 | $77.47 | $77.02 | 429,300 |
| 15/04/2026 | $78.10 | $77.91 | $78.43 | $77.64 | 828,200 |
| 14/04/2026 | $77.37 | $76.57 | $77.40 | $76.51 | 801,200 |
| 13/04/2026 | $76.43 | $76.20 | $77.04 | $76.08 | 1,032,500 |
| 10/04/2026 | $77.83 | $77.73 | $78.11 | $77.52 | 593,700 |
| 09/04/2026 | $78.32 | $78.78 | $79.10 | $78.12 | 1,035,600 |
| 08/04/2026 | $80.62 | $80.33 | $80.79 | $79.89 | 1,110,100 |
| 07/04/2026 | $78.68 | $78.21 | $78.70 | $78.05 | 608,700 |
Graphs are not available, please refer to the detailed table