Quotes and Market Data
Find a quote
ALIMENTATION COUCHE-TARD INC
68.80 Up 0.89 (1.29 %)
Delayed : 2025/05/23 17:40:00
- Previous close $67.91
- Opening $67.81
- Price Ask $68.65
- Price Bid $68.65
- Size Bid 1
- Size Ask 6
- Today High $69.04
- Today Low $67.63
- 52 Weeks High $85.53
- 52 Weeks Low $65.95
- Volume 1,607,296
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $68.80 | Up $0.01 | $68.80 | $68.80 | 186,800 |
| 03:59 PM | $68.79 | Up $0.02 | $68.80 | $68.73 | 31,100 |
| 03:58 PM | $68.77 | Down $ -0.06 | $68.84 | $68.77 | 22,500 |
| 03:57 PM | $68.83 | Up $0.01 | $68.86 | $68.81 | 13,800 |
| 03:56 PM | $68.82 | Up $0.05 | $68.82 | $68.77 | 10,100 |
| 03:55 PM | $68.77 | Down $ -0.08 | $68.85 | $68.71 | 20,100 |
| 03:54 PM | $68.85 | Up $0.01 | $68.86 | $68.83 | 9,600 |
| 03:53 PM | $68.84 | Down $ -0.01 | $68.89 | $68.84 | 12,400 |
| 03:52 PM | $68.85 | Down $ -0.07 | $68.93 | $68.85 | 6,500 |
| 03:51 PM | $68.92 | Up $0.01 | $68.93 | $68.90 | 7,000 |
| 03:50 PM | $68.91 | Up $0.05 | $68.95 | $68.86 | 17,300 |
| 03:49 PM | $68.86 | Up $0.00 | $68.87 | $68.86 | 8,300 |
| 03:48 PM | $68.86 | Down $0.00 | $68.86 | $68.85 | 800 |
| 03:47 PM | $68.86 | Up $0.02 | $68.86 | $68.82 | 6,100 |
| 03:46 PM | $68.84 | Down $ -0.03 | $68.88 | $68.84 | 7,500 |
| 03:45 PM | $68.87 | Up $0.00 | $68.89 | $68.87 | 8,400 |
| 03:44 PM | $68.87 | Down $ -0.03 | $68.91 | $68.87 | 5,400 |
| 03:43 PM | $68.90 | Down $ -0.07 | $68.97 | $68.89 | 9,400 |
| 03:42 PM | $68.97 | Up $0.00 | $68.97 | $68.97 | 400 |
| 03:41 PM | $68.97 | Up $0.00 | $68.97 | $68.96 | 2,700 |
| 03:40 PM | $68.97 | Up $0.01 | $68.98 | $68.93 | 11,000 |
| 03:39 PM | $68.96 | Down $ -0.02 | $68.97 | $68.96 | 1,400 |
| 03:38 PM | $68.98 | Up $0.02 | $68.99 | $68.96 | 3,800 |
| 03:37 PM | $68.96 | Up $0.00 | $68.96 | $68.96 | 1,100 |
| 03:36 PM | $68.96 | Up $0.02 | $68.96 | $68.94 | 8,300 |
| 03:35 PM | $68.95 | Up $0.01 | $68.95 | $68.94 | 1,500 |
| 03:34 PM | $68.94 | Up $0.00 | $68.94 | $68.93 | 2,900 |
| 03:33 PM | $68.93 | Up $0.01 | $68.93 | $68.91 | 900 |
| 03:32 PM | $68.92 | Down $ -0.02 | $68.94 | $68.92 | 4,500 |
| 03:31 PM | $68.94 | Up $0.01 | $68.94 | $68.94 | 800 |
| 03:30 PM | $68.93 | Up $0.05 | $68.97 | $68.87 | 29,300 |
| 03:29 PM | $68.88 | Up $0.02 | $68.88 | $68.86 | 4,300 |
| 03:28 PM | $68.86 | Down $ -0.06 | $68.91 | $68.86 | 5,500 |
| 03:27 PM | $68.92 | Up $0.00 | $68.92 | $68.91 | 2,900 |
| 03:26 PM | $68.92 | Up $0.01 | $68.94 | $68.91 | 2,400 |
| 03:25 PM | $68.91 | Up $0.02 | $68.91 | $68.87 | 2,400 |
| 03:24 PM | $68.89 | Up $0.00 | $68.91 | $68.89 | 1,600 |
| 03:23 PM | $68.89 | Up $0.01 | $68.90 | $68.87 | 5,400 |
| 03:22 PM | $68.88 | Up $0.01 | $68.88 | $68.85 | 2,000 |
| 03:20 PM | $68.87 | Down $ -0.03 | $68.91 | $68.87 | 1,900 |
| 03:20 PM | $68.87 | Up $0.00 | $68.91 | $68.87 | 0 |
| 03:19 PM | $68.90 | Up $0.07 | $68.90 | $68.81 | 6,000 |
| 03:18 PM | $68.83 | Up $0.01 | $68.83 | $68.83 | 2,200 |
| 03:17 PM | $68.82 | Up $0.03 | $68.83 | $68.80 | 2,100 |
| 03:16 PM | $68.79 | Up $0.00 | $68.81 | $68.79 | 2,000 |
| 03:15 PM | $68.79 | Down $ -0.03 | $68.81 | $68.79 | 2,300 |
| 03:14 PM | $68.82 | Up $0.02 | $68.82 | $68.79 | 4,300 |
| 03:13 PM | $68.80 | Up $0.00 | $68.80 | $68.80 | 100 |
| 03:12 PM | $68.80 | Down $ -0.04 | $68.84 | $68.80 | 3,200 |
| 03:11 PM | $68.84 | Up $0.02 | $68.84 | $68.82 | 2,500 |
| 03:10 PM | $68.82 | Up $0.01 | $68.82 | $68.81 | 800 |
| 03:09 PM | $68.81 | Down $0.00 | $68.82 | $68.81 | 2,300 |
| 03:08 PM | $68.82 | Up $0.02 | $68.82 | $68.81 | 800 |
| 03:07 PM | $68.79 | Up $0.00 | $68.80 | $68.79 | 2,800 |
| 03:06 PM | $68.79 | Up $0.01 | $68.79 | $68.78 | 1,800 |
| 03:05 PM | $68.78 | Down $ -0.01 | $68.79 | $68.78 | 1,500 |
| 03:04 PM | $68.79 | Up $0.00 | $68.79 | $68.79 | 800 |
| 03:03 PM | $68.79 | Up $0.01 | $68.79 | $68.78 | 800 |
| 03:02 PM | $68.78 | Down $ -0.02 | $68.78 | $68.75 | 4,300 |
| 03:01 PM | $68.80 | Up $0.01 | $68.80 | $68.78 | 600 |
| 03:00 PM | $68.79 | Down $ -0.02 | $68.81 | $68.78 | 3,000 |
| 02:59 PM | $68.81 | Down $ -0.01 | $68.82 | $68.81 | 200 |
| 02:58 PM | $68.82 | Up $0.01 | $68.82 | $68.81 | 2,300 |
| 02:57 PM | $68.81 | Up $0.00 | $68.81 | $68.78 | 5,900 |
| 02:56 PM | $68.81 | Down $ -0.05 | $68.87 | $68.81 | 3,800 |
| 02:55 PM | $68.86 | Up $0.00 | $68.86 | $68.85 | 5,400 |
| 02:54 PM | $68.86 | Up $0.01 | $68.86 | $68.84 | 2,300 |
| 02:53 PM | $68.85 | Down $ -0.01 | $68.85 | $68.84 | 2,100 |
| 02:52 PM | $68.86 | Up $0.00 | $68.86 | $68.86 | 200 |
| 02:51 PM | $68.86 | Up $0.03 | $68.86 | $68.81 | 2,400 |
| 02:50 PM | $68.83 | Down $ -0.04 | $68.86 | $68.83 | 2,400 |
| 02:49 PM | $68.87 | Up $0.03 | $68.87 | $68.84 | 2,300 |
| 02:48 PM | $68.84 | Up $0.03 | $68.84 | $68.82 | 1,400 |
| 02:47 PM | $68.81 | Down $ -0.04 | $68.85 | $68.79 | 9,600 |
| 02:46 PM | $68.85 | Down $ -0.02 | $68.88 | $68.85 | 1,300 |
| 02:45 PM | $68.87 | Up $0.02 | $68.87 | $68.85 | 2,700 |
| 02:44 PM | $68.85 | Down $ -0.08 | $68.92 | $68.85 | 10,100 |
| 02:43 PM | $68.93 | Down $ -0.08 | $69.02 | $68.93 | 1,800 |
| 02:42 PM | $69.01 | Down $ -0.03 | $69.04 | $69.01 | 4,800 |
| 02:41 PM | $69.04 | Up $0.01 | $69.04 | $69.03 | 400 |
| 02:40 PM | $69.03 | Up $0.02 | $69.03 | $69.00 | 2,600 |
| 02:39 PM | $69.01 | Up $0.00 | $69.01 | $69.00 | 4,900 |
| 02:38 PM | $69.01 | Up $0.01 | $69.01 | $68.99 | 4,300 |
| 02:37 PM | $69.00 | Up $0.02 | $69.00 | $69.00 | 100 |
| 02:36 PM | $68.98 | Up $0.05 | $68.99 | $68.94 | 4,600 |
| 02:35 PM | $68.93 | Up $0.01 | $68.93 | $68.92 | 1,500 |
| 02:34 PM | $68.92 | Down $ -0.02 | $68.93 | $68.90 | 5,700 |
| 02:33 PM | $68.94 | Up $0.05 | $68.95 | $68.89 | 4,300 |
| 02:32 PM | $68.89 | Up $0.01 | $68.90 | $68.88 | 2,200 |
| 02:31 PM | $68.88 | Down $ -0.02 | $68.89 | $68.88 | 1,500 |
| 02:30 PM | $68.90 | Up $0.00 | $68.91 | $68.89 | 2,400 |
| 02:29 PM | $68.90 | Up $0.02 | $68.90 | $68.88 | 1,000 |
| 02:28 PM | $68.88 | Down $ -0.02 | $68.90 | $68.88 | 2,500 |
| 02:26 PM | $68.90 | Up $0.02 | $68.90 | $68.89 | 3,300 |
| 02:26 PM | $68.90 | Up $0.00 | $68.90 | $68.89 | 0 |
| 02:25 PM | $68.88 | Down $ -0.01 | $68.89 | $68.88 | 1,000 |
| 02:24 PM | $68.89 | Up $0.04 | $68.89 | $68.85 | 8,600 |
| 02:23 PM | $68.85 | Down $ -0.04 | $68.88 | $68.85 | 3,800 |
| 02:22 PM | $68.89 | Up $0.01 | $68.89 | $68.87 | 500 |
| 02:21 PM | $68.88 | Down $ -0.01 | $68.88 | $68.88 | 200 |
| 02:20 PM | $68.89 | Down $ -0.01 | $68.90 | $68.88 | 3,100 |
| 02:19 PM | $68.90 | Up $0.01 | $68.90 | $68.89 | 300 |
| 02:18 PM | $68.89 | Down $ -0.01 | $68.90 | $68.86 | 6,600 |
| 02:17 PM | $68.90 | Down $ -0.03 | $68.92 | $68.89 | 3,900 |
| 02:15 PM | $68.93 | Up $0.02 | $68.93 | $68.90 | 2,500 |
| 02:15 PM | $68.93 | Up $0.00 | $68.93 | $68.90 | 0 |
| 02:14 PM | $68.91 | Down $ -0.02 | $68.93 | $68.91 | 1,300 |
| 02:13 PM | $68.93 | Down $ -0.01 | $68.95 | $68.91 | 6,800 |
| 02:11 PM | $68.94 | Up $0.00 | $68.94 | $68.94 | 1,000 |
| 02:11 PM | $68.94 | Up $0.00 | $68.94 | $68.94 | 0 |
| 02:10 PM | $68.94 | Up $0.00 | $68.94 | $68.91 | 6,000 |
| 02:09 PM | $68.94 | Down $ -0.03 | $68.96 | $68.93 | 1,800 |
| 02:08 PM | $68.97 | Up $0.00 | $68.98 | $68.95 | 2,500 |
| 02:07 PM | $68.97 | Up $0.06 | $68.97 | $68.90 | 5,700 |
| 02:06 PM | $68.91 | Down $ -0.02 | $68.93 | $68.91 | 2,400 |
| 02:05 PM | $68.93 | Up $0.02 | $68.93 | $68.93 | 600 |
| 02:04 PM | $68.91 | Up $0.02 | $68.92 | $68.90 | 1,000 |
| 02:03 PM | $68.89 | Down $ -0.02 | $68.89 | $68.89 | 1,300 |
| 02:02 PM | $68.91 | Up $0.03 | $68.91 | $68.88 | 2,100 |
| 02:01 PM | $68.88 | Down $ -0.01 | $68.89 | $68.87 | 1,800 |
| 02:00 PM | $68.89 | Down $ -0.02 | $68.89 | $68.87 | 2,700 |
| 01:59 PM | $68.91 | Down $ -0.01 | $68.92 | $68.89 | 3,900 |
| 01:58 PM | $68.92 | Up $0.01 | $68.92 | $68.92 | 200 |
| 01:57 PM | $68.91 | Up $0.01 | $68.91 | $68.91 | 1,200 |
| 01:56 PM | $68.90 | Down $ -0.03 | $68.95 | $68.89 | 4,400 |
| 01:55 PM | $68.94 | Down $ -0.02 | $68.95 | $68.92 | 2,100 |
| 01:54 PM | $68.95 | Up $0.01 | $68.95 | $68.95 | 700 |
| 01:53 PM | $68.94 | Up $0.02 | $68.95 | $68.91 | 2,600 |
| 01:52 PM | $68.92 | Up $0.01 | $68.92 | $68.91 | 900 |
| 01:51 PM | $68.91 | Up $0.04 | $68.91 | $68.89 | 1,600 |
| 01:50 PM | $68.87 | Up $0.05 | $68.87 | $68.83 | 1,000 |
| 01:49 PM | $68.82 | Up $0.00 | $68.82 | $68.81 | 1,800 |
| 01:48 PM | $68.82 | Up $0.04 | $68.82 | $68.75 | 5,900 |
| 01:47 PM | $68.78 | Down $ -0.06 | $68.84 | $68.77 | 9,300 |
| 01:46 PM | $68.84 | Up $0.02 | $68.84 | $68.82 | 1,200 |
| 01:45 PM | $68.82 | Down $ -0.08 | $68.90 | $68.80 | 11,300 |
| 01:44 PM | $68.90 | Up $0.03 | $68.90 | $68.88 | 1,600 |
| 01:43 PM | $68.87 | Down $ -0.03 | $68.93 | $68.86 | 10,100 |
| 01:42 PM | $68.90 | Up $0.01 | $68.91 | $68.89 | 600 |
| 01:41 PM | $68.89 | Up $0.01 | $68.91 | $68.89 | 4,200 |
| 01:40 PM | $68.88 | Down $ -0.03 | $68.90 | $68.88 | 4,600 |
| 01:39 PM | $68.91 | Up $0.00 | $68.91 | $68.91 | 100 |
| 01:38 PM | $68.91 | Up $0.00 | $68.91 | $68.91 | 1,100 |
| 01:37 PM | $68.91 | Up $0.00 | $68.93 | $68.91 | 1,300 |
| 01:36 PM | $68.91 | Down $ -0.03 | $68.95 | $68.90 | 8,800 |
| 01:35 PM | $68.94 | Up $0.01 | $68.95 | $68.94 | 2,600 |
| 01:34 PM | $68.93 | Up $0.00 | $68.93 | $68.92 | 3,400 |
| 01:33 PM | $68.93 | Up $0.03 | $68.93 | $68.89 | 2,700 |
| 01:32 PM | $68.90 | Up $0.00 | $68.90 | $68.88 | 900 |
| 01:30 PM | $68.90 | Up $0.01 | $68.90 | $68.90 | 300 |
| 01:30 PM | $68.90 | Up $0.00 | $68.90 | $68.90 | 0 |
| 01:29 PM | $68.89 | Up $0.01 | $68.90 | $68.88 | 3,900 |
| 01:28 PM | $68.88 | Down $ -0.03 | $68.90 | $68.88 | 700 |
| 01:27 PM | $68.91 | Up $0.00 | $68.92 | $68.91 | 1,900 |
| 01:26 PM | $68.91 | Down $ -0.01 | $68.95 | $68.91 | 2,800 |
| 01:25 PM | $68.92 | Up $0.05 | $68.92 | $68.86 | 3,800 |
| 01:24 PM | $68.87 | Up $0.03 | $68.89 | $68.85 | 4,100 |
| 01:23 PM | $68.84 | Up $0.00 | $68.85 | $68.83 | 5,900 |
| 01:22 PM | $68.84 | Up $0.02 | $68.85 | $68.82 | 4,300 |
| 01:21 PM | $68.82 | Up $0.02 | $68.82 | $68.81 | 1,600 |
| 01:20 PM | $68.80 | Down $ -0.01 | $68.81 | $68.80 | 3,400 |
| 01:19 PM | $68.81 | Up $0.00 | $68.81 | $68.81 | 200 |
| 01:18 PM | $68.81 | Up $0.01 | $68.81 | $68.81 | 400 |
| 01:17 PM | $68.80 | Up $0.00 | $68.81 | $68.80 | 2,400 |
| 01:16 PM | $68.80 | Up $0.02 | $68.80 | $68.79 | 2,200 |
| 01:15 PM | $68.78 | Up $0.01 | $68.78 | $68.77 | 1,200 |
| 01:14 PM | $68.77 | Down $ -0.01 | $68.78 | $68.77 | 400 |
| 01:13 PM | $68.78 | Down $ -0.02 | $68.78 | $68.76 | 3,400 |
| 01:11 PM | $68.80 | Up $0.01 | $68.80 | $68.78 | 3,100 |
| 01:11 PM | $68.80 | Up $0.00 | $68.80 | $68.78 | 0 |
| 01:10 PM | $68.79 | Down $ -0.01 | $68.81 | $68.78 | 5,200 |
| 01:09 PM | $68.80 | Up $0.02 | $68.80 | $68.79 | 600 |
| 01:08 PM | $68.78 | Up $0.04 | $68.78 | $68.75 | 2,900 |
| 01:06 PM | $68.74 | Up $0.00 | $68.76 | $68.74 | 2,100 |
| 01:06 PM | $68.74 | Up $0.00 | $68.76 | $68.74 | 0 |
| 01:05 PM | $68.74 | Up $0.01 | $68.75 | $68.72 | 4,500 |
| 01:04 PM | $68.73 | Up $0.04 | $68.73 | $68.69 | 1,800 |
| 01:03 PM | $68.69 | Down $ -0.01 | $68.70 | $68.69 | 900 |
| 01:02 PM | $68.70 | Up $0.04 | $68.70 | $68.67 | 1,600 |
| 01:01 PM | $68.66 | Up $0.04 | $68.66 | $68.64 | 800 |
| 01:00 PM | $68.62 | Down $ -0.11 | $68.72 | $68.62 | 3,900 |
| 12:59 PM | $68.73 | Up $0.09 | $68.77 | $68.66 | 7,500 |
| 12:58 PM | $68.64 | Up $0.00 | $68.65 | $68.62 | 10,500 |
| 12:57 PM | $68.64 | Up $0.00 | $68.64 | $68.63 | 500 |
| 12:56 PM | $68.64 | Up $0.02 | $68.64 | $68.64 | 700 |
| 12:55 PM | $68.62 | Up $0.00 | $68.63 | $68.61 | 2,000 |
| 12:54 PM | $68.62 | Down $ -0.03 | $68.64 | $68.62 | 1,300 |
| 12:53 PM | $68.65 | Up $0.06 | $68.67 | $68.60 | 3,200 |
| 12:52 PM | $68.59 | Up $0.01 | $68.59 | $68.58 | 1,800 |
| 12:51 PM | $68.58 | Down $ -0.03 | $68.60 | $68.58 | 3,600 |
| 12:50 PM | $68.61 | Up $0.02 | $68.62 | $68.60 | 3,000 |
| 12:49 PM | $68.59 | Down $ -0.02 | $68.62 | $68.59 | 1,600 |
| 12:48 PM | $68.61 | Up $0.05 | $68.61 | $68.57 | 5,500 |
| 12:47 PM | $68.56 | Up $0.01 | $68.56 | $68.54 | 2,700 |
| 12:46 PM | $68.55 | Up $0.00 | $68.55 | $68.55 | 100 |
| 12:45 PM | $68.55 | Up $0.01 | $68.55 | $68.55 | 400 |
| 12:44 PM | $68.54 | Down $ -0.04 | $68.55 | $68.54 | 2,400 |
| 12:43 PM | $68.58 | Up $0.00 | $68.58 | $68.58 | 100 |
| 12:42 PM | $68.58 | Up $0.00 | $68.59 | $68.54 | 1,900 |
| 12:41 PM | $68.58 | Up $0.00 | $68.58 | $68.55 | 2,900 |
| 12:40 PM | $68.58 | Down $ -0.02 | $68.62 | $68.58 | 4,100 |
| 12:39 PM | $68.60 | Up $0.03 | $68.60 | $68.58 | 1,600 |
| 12:38 PM | $68.57 | Up $0.01 | $68.57 | $68.56 | 1,100 |
| 12:37 PM | $68.56 | Up $0.03 | $68.56 | $68.54 | 1,400 |
| 12:36 PM | $68.53 | Up $0.02 | $68.53 | $68.53 | 1,000 |
| 12:35 PM | $68.51 | Up $0.03 | $68.51 | $68.49 | 2,500 |
| 12:34 PM | $68.48 | Up $0.00 | $68.48 | $68.48 | 500 |
| 12:33 PM | $68.48 | Down $ -0.02 | $68.50 | $68.46 | 9,900 |
| 12:32 PM | $68.50 | Up $0.00 | $68.53 | $68.50 | 2,300 |
| 12:31 PM | $68.50 | Down $ -0.02 | $68.53 | $68.50 | 2,200 |
| 12:30 PM | $68.52 | Up $0.02 | $68.52 | $68.49 | 2,000 |
| 12:29 PM | $68.50 | Down $ -0.03 | $68.52 | $68.50 | 4,100 |
| 12:28 PM | $68.53 | Up $0.00 | $68.53 | $68.53 | 2,200 |
| 12:27 PM | $68.53 | Up $0.04 | $68.54 | $68.50 | 3,100 |
| 12:25 PM | $68.49 | Up $0.00 | $68.49 | $68.49 | 100 |
| 12:25 PM | $68.49 | Up $0.00 | $68.49 | $68.49 | 0 |
| 12:24 PM | $68.49 | Down $ -0.02 | $68.52 | $68.47 | 3,300 |
| 12:23 PM | $68.51 | Up $0.01 | $68.51 | $68.50 | 1,300 |
| 12:22 PM | $68.50 | Up $0.04 | $68.50 | $68.47 | 1,900 |
| 12:21 PM | $68.46 | Up $0.00 | $68.46 | $68.44 | 2,500 |
| 12:20 PM | $68.46 | Down $ -0.09 | $68.52 | $68.45 | 3,800 |
| 12:19 PM | $68.54 | Up $0.06 | $68.54 | $68.49 | 7,800 |
| 12:18 PM | $68.48 | Up $0.02 | $68.48 | $68.47 | 1,300 |
| 12:17 PM | $68.46 | Down $ -0.07 | $68.50 | $68.45 | 4,100 |
| 12:16 PM | $68.53 | Down $ -0.02 | $68.58 | $68.50 | 3,600 |
| 12:15 PM | $68.55 | Up $0.09 | $68.55 | $68.46 | 9,700 |
| 12:14 PM | $68.46 | Up $0.00 | $68.48 | $68.44 | 3,100 |
| 12:13 PM | $68.46 | Up $0.06 | $68.46 | $68.40 | 5,900 |
| 12:12 PM | $68.40 | Down $ -0.03 | $68.43 | $68.40 | 1,500 |
| 12:11 PM | $68.43 | Down $ -0.04 | $68.48 | $68.43 | 2,500 |
| 12:10 PM | $68.47 | Up $0.06 | $68.49 | $68.39 | 17,000 |
| 12:09 PM | $68.41 | Down $ -0.02 | $68.41 | $68.37 | 7,300 |
| 12:06 PM | $68.43 | Down $ -0.05 | $68.47 | $68.42 | 1,600 |
| 12:06 PM | $68.43 | Up $0.00 | $68.47 | $68.42 | 0 |
| 12:06 PM | $68.43 | Up $0.00 | $68.47 | $68.42 | 0 |
| 12:05 PM | $68.48 | Up $0.11 | $68.48 | $68.37 | 5,000 |
| 12:04 PM | $68.37 | Down $ -0.10 | $68.46 | $68.37 | 2,800 |
| 12:03 PM | $68.47 | Down $ -0.01 | $68.47 | $68.44 | 1,600 |
| 12:02 PM | $68.48 | Up $0.04 | $68.51 | $68.46 | 8,800 |
| 12:01 PM | $68.44 | Up $0.02 | $68.44 | $68.43 | 1,000 |
| 12:00 PM | $68.42 | Up $0.16 | $68.42 | $68.25 | 12,400 |
| 11:59 AM | $68.26 | Up $0.00 | $68.29 | $68.25 | 17,700 |
| 11:58 AM | $68.26 | Up $0.03 | $68.26 | $68.24 | 4,300 |
| 11:57 AM | $68.23 | Down $ -0.03 | $68.26 | $68.22 | 8,800 |
| 11:56 AM | $68.26 | Down $ -0.02 | $68.28 | $68.26 | 200 |
| 11:55 AM | $68.28 | Up $0.02 | $68.28 | $68.24 | 2,600 |
| 11:54 AM | $68.26 | Down $ -0.01 | $68.29 | $68.25 | 600 |
| 11:53 AM | $68.27 | Up $0.01 | $68.27 | $68.24 | 1,400 |
| 11:52 AM | $68.26 | Up $0.09 | $68.26 | $68.16 | 9,100 |
| 11:51 AM | $68.17 | Up $0.00 | $68.17 | $68.15 | 2,100 |
| 11:50 AM | $68.17 | Up $0.00 | $68.19 | $68.17 | 1,700 |
| 11:49 AM | $68.17 | Up $0.02 | $68.17 | $68.16 | 1,200 |
| 11:48 AM | $68.15 | Up $0.01 | $68.18 | $68.15 | 4,800 |
| 11:47 AM | $68.14 | Up $0.02 | $68.15 | $68.13 | 3,700 |
| 11:46 AM | $68.12 | Up $0.02 | $68.12 | $68.11 | 2,000 |
| 11:45 AM | $68.10 | Down $ -0.01 | $68.11 | $68.10 | 3,200 |
| 11:44 AM | $68.11 | Down $ -0.01 | $68.13 | $68.11 | 2,200 |
| 11:43 AM | $68.12 | Down $ -0.01 | $68.12 | $68.12 | 100 |
| 11:42 AM | $68.13 | Up $0.04 | $68.13 | $68.11 | 2,100 |
| 11:41 AM | $68.09 | Up $0.03 | $68.09 | $68.02 | 6,300 |
| 11:40 AM | $68.06 | Up $0.04 | $68.07 | $68.01 | 3,700 |
| 11:39 AM | $68.02 | Up $0.03 | $68.02 | $67.98 | 8,800 |
| 11:38 AM | $67.99 | Down $ -0.03 | $68.02 | $67.98 | 5,700 |
| 11:37 AM | $68.02 | Up $0.02 | $68.02 | $68.00 | 3,000 |
| 11:36 AM | $68.00 | Up $0.00 | $68.00 | $68.00 | 100 |
| 11:35 AM | $68.00 | Up $0.00 | $68.00 | $67.99 | 800 |
| 11:34 AM | $68.00 | Up $0.01 | $68.01 | $67.97 | 6,100 |
| 11:33 AM | $67.99 | Up $0.02 | $68.00 | $67.97 | 3,700 |
| 11:32 AM | $67.97 | Down $ -0.02 | $67.98 | $67.95 | 3,600 |
| 11:31 AM | $67.99 | Down $ -0.01 | $68.02 | $67.99 | 3,200 |
| 11:30 AM | $68.00 | Up $0.02 | $68.01 | $67.97 | 4,700 |
| 11:29 AM | $67.98 | Up $0.07 | $67.98 | $67.93 | 5,400 |
| 11:28 AM | $67.91 | Down $ -0.05 | $67.95 | $67.91 | 3,500 |
| 11:27 AM | $67.96 | Down $ -0.01 | $67.97 | $67.94 | 3,200 |
| 11:26 AM | $67.97 | Down $ -0.01 | $68.00 | $67.97 | 3,400 |
| 11:25 AM | $67.98 | Down $ -0.01 | $67.99 | $67.96 | 4,300 |
| 11:24 AM | $67.99 | Down $ -0.09 | $68.07 | $67.99 | 11,800 |
| 11:22 AM | $68.08 | Down $ -0.02 | $68.08 | $68.08 | 1,900 |
| 11:22 AM | $68.08 | Up $0.00 | $68.08 | $68.08 | 0 |
| 11:21 AM | $68.10 | Up $0.02 | $68.10 | $68.09 | 3,900 |
| 11:20 AM | $68.08 | Up $0.02 | $68.08 | $68.08 | 3,400 |
| 11:19 AM | $68.06 | Down $ -0.02 | $68.07 | $68.06 | 1,500 |
| 11:18 AM | $68.09 | Up $0.00 | $68.10 | $68.07 | 2,000 |
| 11:16 AM | $68.08 | Down $ -0.04 | $68.10 | $68.08 | 8,100 |
| 11:16 AM | $68.08 | Up $0.00 | $68.10 | $68.08 | 0 |
| 11:15 AM | $68.12 | Up $0.01 | $68.12 | $68.12 | 300 |
| 11:14 AM | $68.11 | Up $0.00 | $68.11 | $68.09 | 2,900 |
| 11:13 AM | $68.11 | Up $0.01 | $68.11 | $68.09 | 3,500 |
| 11:12 AM | $68.10 | Down $ -0.03 | $68.13 | $68.10 | 1,800 |
| 11:11 AM | $68.13 | Up $0.01 | $68.15 | $68.12 | 2,500 |
| 11:10 AM | $68.12 | Down $ -0.04 | $68.17 | $68.11 | 4,000 |
| 11:09 AM | $68.16 | Up $0.01 | $68.17 | $68.16 | 2,800 |
| 11:08 AM | $68.15 | Down $ -0.05 | $68.19 | $68.15 | 1,900 |
| 11:07 AM | $68.20 | Down $ -0.02 | $68.24 | $68.20 | 3,100 |
| 11:06 AM | $68.22 | Down $ -0.09 | $68.31 | $68.19 | 9,000 |
| 11:05 AM | $68.31 | Up $0.04 | $68.31 | $68.26 | 4,300 |
| 11:04 AM | $68.27 | Down $ -0.02 | $68.27 | $68.27 | 300 |
| 11:03 AM | $68.29 | Down $ -0.01 | $68.31 | $68.28 | 4,800 |
| 11:02 AM | $68.30 | Up $0.02 | $68.30 | $68.27 | 3,800 |
| 11:01 AM | $68.28 | Up $0.06 | $68.28 | $68.24 | 5,700 |
| 11:00 AM | $68.22 | Up $0.02 | $68.22 | $68.19 | 4,700 |
| 10:59 AM | $68.20 | Up $0.04 | $68.20 | $68.14 | 9,400 |
| 10:58 AM | $68.16 | Up $0.06 | $68.16 | $68.08 | 11,100 |
| 10:57 AM | $68.10 | Up $0.00 | $68.10 | $68.10 | 100 |
| 10:56 AM | $68.10 | Up $0.00 | $68.10 | $68.08 | 1,900 |
| 10:55 AM | $68.10 | Up $0.00 | $68.10 | $68.10 | 100 |
| 10:54 AM | $68.10 | Up $0.01 | $68.10 | $68.10 | 300 |
| 10:53 AM | $68.09 | Up $0.04 | $68.09 | $68.06 | 5,600 |
| 10:52 AM | $68.05 | Down $ -0.05 | $68.07 | $68.05 | 2,700 |
| 10:51 AM | $68.10 | Up $0.00 | $68.10 | $68.08 | 3,000 |
| 10:50 AM | $68.10 | Down $ -0.02 | $68.12 | $68.06 | 15,700 |
| 10:49 AM | $68.12 | Up $0.01 | $68.12 | $68.11 | 1,200 |
| 10:48 AM | $68.11 | Up $0.03 | $68.11 | $68.10 | 2,800 |
| 10:47 AM | $68.08 | Down $ -0.03 | $68.08 | $68.08 | 300 |
| 10:46 AM | $68.11 | Down $ -0.02 | $68.13 | $68.10 | 3,500 |
| 10:45 AM | $68.13 | Up $0.01 | $68.14 | $68.12 | 5,100 |
| 10:44 AM | $68.12 | Down $ -0.06 | $68.18 | $68.12 | 3,600 |
| 10:43 AM | $68.18 | Up $0.03 | $68.18 | $68.15 | 2,200 |
| 10:42 AM | $68.15 | Down $ -0.01 | $68.17 | $68.11 | 9,600 |
| 10:41 AM | $68.16 | Up $0.00 | $68.17 | $68.16 | 1,900 |
| 10:40 AM | $68.16 | Up $0.00 | $68.17 | $68.16 | 2,700 |
| 10:39 AM | $68.16 | Up $0.02 | $68.19 | $68.15 | 5,100 |
| 10:38 AM | $68.14 | Up $0.00 | $68.16 | $68.14 | 3,700 |
| 10:37 AM | $68.14 | Up $0.00 | $68.16 | $68.14 | 1,200 |
| 10:36 AM | $68.14 | Down $ -0.02 | $68.16 | $68.14 | 2,600 |
| 10:35 AM | $68.16 | Down $ -0.02 | $68.20 | $68.15 | 4,900 |
| 10:34 AM | $68.18 | Up $0.04 | $68.18 | $68.14 | 2,200 |
| 10:33 AM | $68.14 | Up $0.02 | $68.17 | $68.13 | 4,500 |
| 10:32 AM | $68.12 | Up $0.00 | $68.14 | $68.11 | 2,200 |
| 10:31 AM | $68.12 | Down $ -0.02 | $68.18 | $68.12 | 4,300 |
| 10:30 AM | $68.14 | Up $0.03 | $68.16 | $68.13 | 2,600 |
| 10:29 AM | $68.11 | Up $0.02 | $68.13 | $68.10 | 3,200 |
| 10:28 AM | $68.09 | Down $ -0.04 | $68.13 | $68.09 | 1,400 |
| 10:27 AM | $68.13 | Up $0.00 | $68.17 | $68.13 | 2,100 |
| 10:26 AM | $68.13 | Down $ -0.10 | $68.22 | $68.13 | 5,500 |
| 10:25 AM | $68.23 | Up $0.09 | $68.23 | $68.17 | 2,900 |
| 10:24 AM | $68.14 | Up $0.00 | $68.16 | $68.14 | 800 |
| 10:23 AM | $68.14 | Up $0.05 | $68.19 | $68.09 | 7,600 |
| 10:22 AM | $68.09 | Up $0.00 | $68.09 | $68.07 | 200 |
| 10:21 AM | $68.09 | Up $0.00 | $68.09 | $68.07 | 200 |
| 10:20 AM | $68.09 | Up $0.05 | $68.09 | $68.05 | 1,200 |
| 10:19 AM | $68.04 | Up $0.00 | $68.05 | $68.03 | 2,400 |
| 10:18 AM | $68.04 | Up $0.03 | $68.05 | $68.01 | 2,900 |
| 10:17 AM | $68.01 | Up $0.03 | $68.02 | $67.97 | 1,700 |
| 10:16 AM | $67.98 | Down $ -0.03 | $68.00 | $67.97 | 1,300 |
| 10:15 AM | $68.01 | Down $ -0.01 | $68.03 | $68.01 | 3,700 |
| 10:14 AM | $68.02 | Down $ -0.03 | $68.04 | $68.02 | 2,000 |
| 10:13 AM | $68.05 | Up $0.03 | $68.05 | $68.02 | 1,000 |
| 10:12 AM | $68.02 | Up $0.07 | $68.05 | $67.95 | 2,900 |
| 10:11 AM | $67.95 | Down $ -0.05 | $68.00 | $67.95 | 3,200 |
| 10:10 AM | $68.00 | Down $ -0.04 | $68.03 | $68.00 | 2,200 |
| 10:09 AM | $68.04 | Down $ -0.04 | $68.09 | $68.04 | 3,000 |
| 10:08 AM | $68.08 | Down $ -0.01 | $68.17 | $68.08 | 8,900 |
| 10:07 AM | $68.09 | Up $0.03 | $68.09 | $68.05 | 3,600 |
| 10:06 AM | $68.07 | Down $0.00 | $68.07 | $68.05 | 7,000 |
| 10:05 AM | $68.07 | Up $0.03 | $68.07 | $68.04 | 1,800 |
| 10:04 AM | $68.04 | Down $ -0.06 | $68.07 | $68.04 | 2,100 |
| 10:03 AM | $68.10 | Up $0.10 | $68.10 | $68.00 | 2,900 |
| 10:02 AM | $68.00 | Up $0.04 | $68.00 | $67.97 | 1,600 |
| 10:01 AM | $67.96 | Down $ -0.06 | $68.04 | $67.96 | 9,700 |
| 10:00 AM | $68.02 | Up $0.03 | $68.02 | $67.96 | 10,500 |
| 09:59 AM | $67.99 | Up $0.02 | $68.01 | $67.98 | 2,400 |
| 09:58 AM | $67.97 | Up $0.05 | $67.97 | $67.93 | 2,800 |
| 09:57 AM | $67.92 | Up $0.00 | $67.92 | $67.91 | 1,200 |
| 09:56 AM | $67.92 | Up $0.00 | $67.92 | $67.92 | 200 |
| 09:55 AM | $67.92 | Up $0.02 | $67.94 | $67.91 | 1,500 |
| 09:54 AM | $67.90 | Down $ -0.01 | $67.90 | $67.90 | 400 |
| 09:53 AM | $67.91 | Down $ -0.05 | $67.98 | $67.91 | 2,400 |
| 09:52 AM | $67.96 | Up $0.01 | $67.96 | $67.93 | 1,100 |
| 09:51 AM | $67.95 | Up $0.00 | $67.99 | $67.93 | 3,300 |
| 09:50 AM | $67.95 | Up $0.05 | $68.02 | $67.89 | 10,900 |
| 09:49 AM | $67.90 | Up $0.09 | $67.90 | $67.82 | 7,700 |
| 09:48 AM | $67.81 | Up $0.04 | $67.81 | $67.80 | 600 |
| 09:47 AM | $67.77 | Up $0.11 | $67.79 | $67.63 | 3,900 |
| 09:46 AM | $67.66 | Down $ -0.04 | $67.74 | $67.66 | 6,200 |
| 09:45 AM | $67.70 | Down $ -0.06 | $67.76 | $67.70 | 1,400 |
| 09:44 AM | $67.76 | Down $ -0.06 | $67.78 | $67.76 | 1,300 |
| 09:43 AM | $67.82 | Up $0.05 | $67.82 | $67.79 | 300 |
| 09:42 AM | $67.77 | Down $ -0.03 | $67.79 | $67.77 | 1,200 |
| 09:41 AM | $67.80 | Up $0.08 | $67.80 | $67.74 | 1,300 |
| 09:39 AM | $67.72 | Down $ -0.12 | $67.82 | $67.72 | 2,300 |
| 09:39 AM | $67.72 | Up $0.00 | $67.82 | $67.72 | 0 |
| 09:38 AM | $67.84 | Down $ -0.09 | $67.91 | $67.84 | 1,000 |
| 09:37 AM | $67.93 | Down $ -0.03 | $67.94 | $67.93 | 300 |
| 09:36 AM | $67.96 | Down $ -0.02 | $68.04 | $67.92 | 13,300 |
| 09:33 AM | $67.98 | Up $0.00 | $67.98 | $67.98 | 300 |
| 09:33 AM | $67.98 | Up $0.00 | $67.98 | $67.98 | 0 |
| 09:33 AM | $67.98 | Up $0.00 | $67.98 | $67.98 | 0 |
| 09:32 AM | $67.98 | Up $0.19 | $67.98 | $67.92 | 1,000 |
| 09:31 AM | $67.79 | Down $ -0.02 | $67.79 | $67.79 | 100 |
| 09:30 AM | $67.81 | Down $ -0.10 | $67.86 | $67.65 | 25,400 |
| Previous close | $67.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23-05-2025 | $68.80 | $68.26 | $69.04 | $68.25 | 1,056,300 |
| 22-05-2025 | $67.91 | $68.18 | $68.30 | $67.85 | 750,900 |
| 21-05-2025 | $68.51 | $68.78 | $68.99 | $68.41 | 936,200 |
| 20-05-2025 | $69.70 | $69.21 | $69.90 | $69.21 | 808,700 |
| 16-05-2025 | $69.04 | $68.80 | $69.53 | $68.79 | 654,300 |
| 15-05-2025 | $69.60 | $68.65 | $69.62 | $68.64 | 798,500 |
| 14-05-2025 | $68.35 | $68.53 | $68.70 | $68.32 | 558,500 |
| 13-05-2025 | $69.01 | $69.55 | $69.60 | $68.61 | 808,800 |
| 12-05-2025 | $69.51 | $69.60 | $69.70 | $69.10 | 1,127,000 |
| 09-05-2025 | $70.00 | $69.83 | $70.01 | $69.23 | 873,700 |
| 08-05-2025 | $69.62 | $70.74 | $70.83 | $69.55 | 1,920,300 |
| 07-05-2025 | $70.56 | $70.66 | $70.84 | $70.06 | 919,300 |
| 06-05-2025 | $70.78 | $71.13 | $71.19 | $70.50 | 618,400 |
| 05-05-2025 | $71.08 | $71.02 | $71.61 | $71.00 | 472,500 |
| 02-05-2025 | $71.43 | $71.06 | $71.43 | $71.06 | 778,700 |
| 01-05-2025 | $69.68 | $70.80 | $70.93 | $69.37 | 931,200 |
| 30-04-2025 | $71.96 | $71.72 | $72.36 | $71.57 | 1,300,400 |
| 29-04-2025 | $72.46 | $72.42 | $72.75 | $72.31 | 515,700 |
| 28-04-2025 | $72.90 | $73.03 | $73.28 | $72.59 | 560,100 |
| 25-04-2025 | $72.42 | $72.12 | $72.49 | $71.91 | 476,600 |
| 24-04-2025 | $72.23 | $71.73 | $72.32 | $71.53 | 651,400 |
| 23-04-2025 | $73.15 | $73.55 | $73.69 | $73.08 | 718,400 |
| 22-04-2025 | $73.29 | $73.35 | $73.43 | $72.84 | 706,700 |
| 21-04-2025 | $71.95 | $71.76 | $71.96 | $71.44 | 690,400 |
| 17-04-2025 | $71.30 | $70.60 | $71.31 | $70.57 | 511,100 |
| 16-04-2025 | $70.38 | $69.72 | $70.54 | $69.59 | 1,214,200 |
| 15-04-2025 | $69.61 | $69.82 | $69.97 | $69.34 | 850,800 |
| 14-04-2025 | $70.37 | $70.25 | $70.65 | $69.77 | 820,600 |
| 11-04-2025 | $70.91 | $69.69 | $71.16 | $69.61 | 990,700 |
| 10-04-2025 | $68.78 | $68.85 | $69.24 | $68.33 | 1,600,100 |
Graphs are not available, please refer to the detailed table