Print

Quotes and Market Data

Find a quote

ALIMENTATION COUCHE-TARD INC

70.18 Down -1.82 (-2.59 %)

Delayed : 2025/08/01 17:40:00

  • Previous close $72.00
  • Opening $71.68
  • Price Ask $70.10
  • Price Bid $70.10
  • Size Bid 1
  • Size Ask 1
  • Today High $71.68
  • Today Low $70.03
  • 52 Weeks High $84.16
  • 52 Weeks Low $65.95
  • Volume 1,447,119

Intraday history

Hour Last Change High Low Volume
04:00 PM $70.18 Up $0.03 $70.18 $70.18 172,700
03:59 PM $70.15 Down $ -0.04 $70.22 $70.14 37,800
03:58 PM $70.19 Down $ -0.12 $70.32 $70.19 32,100
03:57 PM $70.31 Down $ -0.02 $70.34 $70.27 17,200
03:56 PM $70.33 Up $0.00 $70.37 $70.31 10,000
03:55 PM $70.33 Up $0.05 $70.34 $70.25 10,800
03:54 PM $70.28 Up $0.00 $70.29 $70.24 6,500
03:53 PM $70.28 Up $0.02 $70.29 $70.25 6,100
03:52 PM $70.26 Down $ -0.01 $70.27 $70.23 3,300
03:51 PM $70.27 Up $0.00 $70.30 $70.25 2,900
03:50 PM $70.27 Up $0.04 $70.36 $70.25 7,800
03:49 PM $70.23 Up $0.05 $70.25 $70.20 3,500
03:48 PM $70.18 Up $0.05 $70.21 $70.10 10,000
03:47 PM $70.13 Up $0.03 $70.14 $70.11 1,400
03:46 PM $70.10 Up $0.03 $70.12 $70.08 4,000
03:45 PM $70.07 Down $ -0.04 $70.12 $70.05 8,200
03:44 PM $70.11 Up $0.02 $70.12 $70.08 5,800
03:43 PM $70.09 Up $0.02 $70.09 $70.03 4,300
03:42 PM $70.07 Down $ -0.03 $70.11 $70.07 900
03:41 PM $70.10 Up $0.03 $70.10 $70.07 2,200
03:40 PM $70.07 Up $0.00 $70.11 $70.05 5,500
03:39 PM $70.07 Down $ -0.03 $70.08 $70.07 1,000
03:38 PM $70.10 Down $ -0.07 $70.16 $70.10 6,500
03:37 PM $70.17 Up $0.01 $70.17 $70.16 900
03:36 PM $70.16 Down $ -0.01 $70.17 $70.14 6,300
03:35 PM $70.17 Down $ -0.07 $70.24 $70.17 5,900
03:34 PM $70.24 Up $0.03 $70.25 $70.22 3,300
03:33 PM $70.21 Down $ -0.02 $70.23 $70.21 900
03:32 PM $70.23 Up $0.02 $70.23 $70.21 600
03:31 PM $70.21 Up $0.01 $70.21 $70.21 400
03:30 PM $70.20 Down $ -0.08 $70.25 $70.20 1,400
03:29 PM $70.28 Down $ -0.01 $70.28 $70.26 1,600
03:28 PM $70.29 Down $ -0.01 $70.31 $70.29 1,500
03:27 PM $70.30 Up $0.00 $70.30 $70.29 1,600
03:26 PM $70.30 Up $0.01 $70.30 $70.29 1,300
03:25 PM $70.29 Down $0.00 $70.30 $70.25 4,100
03:24 PM $70.30 Up $0.02 $70.30 $70.28 1,300
03:23 PM $70.28 Up $0.02 $70.31 $70.27 5,600
03:22 PM $70.26 Up $0.00 $70.27 $70.26 700
03:21 PM $70.26 Up $0.01 $70.27 $70.24 3,500
03:20 PM $70.25 Up $0.03 $70.26 $70.22 2,200
03:19 PM $70.22 Up $0.05 $70.24 $70.17 3,400
03:18 PM $70.17 Up $0.00 $70.19 $70.17 1,200
03:17 PM $70.17 Up $0.03 $70.17 $70.13 4,600
03:16 PM $70.14 Up $0.00 $70.16 $70.14 600
03:15 PM $70.14 Down $ -0.01 $70.16 $70.14 2,000
03:14 PM $70.15 Down $ -0.03 $70.20 $70.15 2,800
03:13 PM $70.18 Up $0.00 $70.18 $70.17 1,000
03:12 PM $70.18 Down $ -0.03 $70.20 $70.18 600
03:11 PM $70.21 Down $ -0.01 $70.22 $70.20 2,500
03:10 PM $70.22 Down $ -0.03 $70.24 $70.22 2,000
03:09 PM $70.25 Down $ -0.01 $70.27 $70.25 700
03:08 PM $70.26 Down $ -0.01 $70.26 $70.26 100
03:07 PM $70.27 Up $0.00 $70.27 $70.26 300
03:06 PM $70.27 Up $0.00 $70.27 $70.27 200
03:05 PM $70.27 Up $0.01 $70.27 $70.25 900
03:04 PM $70.26 Up $0.00 $70.26 $70.26 600
03:03 PM $70.26 Down $ -0.01 $70.26 $70.24 3,300
03:02 PM $70.27 Up $0.00 $70.27 $70.26 1,100
03:01 PM $70.27 Down $0.00 $70.27 $70.26 1,000
03:00 PM $70.27 Up $0.00 $70.27 $70.26 2,000
02:59 PM $70.27 Down $ -0.01 $70.28 $70.27 1,400
02:58 PM $70.28 Up $0.03 $70.28 $70.25 2,000
02:57 PM $70.25 Up $0.00 $70.26 $70.25 1,100
02:56 PM $70.25 Up $0.00 $70.26 $70.25 1,200
02:55 PM $70.25 Down $ -0.04 $70.32 $70.25 2,300
02:54 PM $70.29 Down $ -0.01 $70.31 $70.29 1,000
02:53 PM $70.30 Up $0.00 $70.31 $70.30 700
02:52 PM $70.30 Down $ -0.01 $70.31 $70.30 500
02:51 PM $70.31 Down $ -0.06 $70.35 $70.31 1,000
02:50 PM $70.37 Down $ -0.13 $70.49 $70.37 11,400
02:49 PM $70.50 Up $0.01 $70.50 $70.49 2,000
02:48 PM $70.49 Up $0.01 $70.49 $70.47 7,700
02:47 PM $70.48 Down $ -0.01 $70.50 $70.48 300
02:46 PM $70.49 Down $ -0.01 $70.49 $70.49 900
02:45 PM $70.50 Up $0.03 $70.51 $70.47 3,700
02:44 PM $70.47 Up $0.01 $70.48 $70.47 1,900
02:43 PM $70.46 Down $ -0.01 $70.46 $70.45 1,500
02:40 PM $70.47 Up $0.00 $70.47 $70.46 1,100
02:40 PM $70.47 Up $0.00 $70.47 $70.46 0
02:40 PM $70.47 Up $0.00 $70.47 $70.46 0
02:39 PM $70.47 Down $0.00 $70.48 $70.47 700
02:38 PM $70.48 Up $0.00 $70.48 $70.47 500
02:37 PM $70.47 Up $0.03 $70.47 $70.44 1,800
02:36 PM $70.44 Down $ -0.01 $70.48 $70.44 2,600
02:35 PM $70.45 Up $0.00 $70.45 $70.45 300
02:34 PM $70.45 Up $0.01 $70.45 $70.45 200
02:33 PM $70.44 Down $ -0.03 $70.46 $70.44 1,300
02:32 PM $70.47 Up $0.02 $70.48 $70.46 900
02:31 PM $70.45 Down $ -0.02 $70.48 $70.43 2,500
02:30 PM $70.47 Up $0.03 $70.48 $70.44 2,500
02:28 PM $70.44 Down $ -0.03 $70.49 $70.44 4,000
02:28 PM $70.44 Up $0.00 $70.49 $70.44 0
02:27 PM $70.47 Up $0.01 $70.47 $70.47 800
02:26 PM $70.46 Up $0.01 $70.46 $70.45 1,700
02:25 PM $70.45 Down $ -0.01 $70.46 $70.45 900
02:24 PM $70.46 Up $0.01 $70.48 $70.46 800
02:23 PM $70.45 Up $0.00 $70.48 $70.44 1,400
02:22 PM $70.45 Up $0.05 $70.45 $70.42 1,800
02:21 PM $70.40 Down $ -0.01 $70.42 $70.40 2,300
02:20 PM $70.41 Up $0.07 $70.41 $70.35 2,100
02:19 PM $70.34 Up $0.01 $70.34 $70.33 1,300
02:18 PM $70.33 Up $0.03 $70.33 $70.32 700
02:17 PM $70.30 Down $ -0.03 $70.33 $70.30 2,900
02:16 PM $70.33 Up $0.03 $70.33 $70.31 1,500
02:15 PM $70.30 Up $0.05 $70.30 $70.25 3,600
02:14 PM $70.25 Down $ -0.02 $70.28 $70.24 4,200
02:13 PM $70.27 Down $ -0.02 $70.29 $70.27 400
02:12 PM $70.29 Down $ -0.01 $70.33 $70.29 1,700
02:11 PM $70.30 Down $ -0.02 $70.32 $70.30 1,800
02:10 PM $70.32 Up $0.05 $70.32 $70.31 900
02:09 PM $70.27 Down $ -0.08 $70.37 $70.27 1,700
02:08 PM $70.35 Down $ -0.04 $70.35 $70.35 600
02:07 PM $70.39 Up $0.01 $70.39 $70.35 1,400
02:06 PM $70.38 Up $0.01 $70.39 $70.36 1,400
02:05 PM $70.37 Down $ -0.01 $70.38 $70.32 2,700
02:04 PM $70.38 Up $0.01 $70.38 $70.36 2,700
02:03 PM $70.37 Up $0.01 $70.39 $70.36 900
02:02 PM $70.36 Down $ -0.07 $70.41 $70.36 800
02:01 PM $70.43 Down $ -0.03 $70.45 $70.40 2,000
02:00 PM $70.46 Up $0.03 $70.46 $70.42 2,000
01:59 PM $70.43 Up $0.06 $70.43 $70.37 2,500
01:58 PM $70.37 Up $0.00 $70.37 $70.37 100
01:57 PM $70.37 Down $ -0.04 $70.41 $70.37 1,400
01:56 PM $70.41 Down $ -0.04 $70.42 $70.41 2,100
01:55 PM $70.45 Down $ -0.03 $70.48 $70.45 1,400
01:54 PM $70.48 Down $ -0.05 $70.51 $70.48 400
01:53 PM $70.53 Down $ -0.02 $70.55 $70.53 700
01:52 PM $70.55 Down $ -0.05 $70.56 $70.55 800
01:51 PM $70.60 Up $0.02 $70.60 $70.58 1,400
01:50 PM $70.58 Up $0.02 $70.58 $70.55 2,100
01:48 PM $70.56 Down $ -0.05 $70.58 $70.52 2,400
01:48 PM $70.56 Up $0.00 $70.58 $70.52 0
01:47 PM $70.61 Up $0.00 $70.61 $70.61 100
01:46 PM $70.61 Down $ -0.02 $70.63 $70.57 900
01:45 PM $70.63 Up $0.01 $70.63 $70.57 2,200
01:44 PM $70.62 Down $0.00 $70.63 $70.60 2,500
01:43 PM $70.63 Down $0.00 $70.64 $70.62 1,000
01:42 PM $70.63 Up $0.07 $70.63 $70.58 1,000
01:41 PM $70.56 Up $0.02 $70.56 $70.53 1,500
01:40 PM $70.54 Up $0.04 $70.54 $70.53 1,000
01:39 PM $70.50 Down $ -0.04 $70.52 $70.50 2,100
01:38 PM $70.54 Up $0.07 $70.54 $70.44 3,400
01:37 PM $70.47 Up $0.07 $70.47 $70.42 700
01:36 PM $70.40 Up $0.02 $70.40 $70.36 1,600
01:35 PM $70.38 Up $0.03 $70.38 $70.34 1,200
01:34 PM $70.35 Down $ -0.02 $70.37 $70.33 900
01:33 PM $70.37 Up $0.01 $70.40 $70.37 1,400
01:32 PM $70.36 Down $ -0.01 $70.37 $70.34 1,200
01:31 PM $70.37 Down $ -0.04 $70.42 $70.37 900
01:30 PM $70.41 Up $0.05 $70.41 $70.36 1,500
01:29 PM $70.36 Up $0.02 $70.36 $70.34 1,500
01:28 PM $70.34 Up $0.00 $70.37 $70.34 2,100
01:27 PM $70.34 Down $ -0.02 $70.39 $70.34 1,500
01:26 PM $70.36 Up $0.03 $70.36 $70.34 900
01:25 PM $70.33 Down $ -0.05 $70.38 $70.29 2,200
01:24 PM $70.38 Down $ -0.02 $70.40 $70.38 200
01:23 PM $70.40 Down $ -0.03 $70.42 $70.40 1,900
01:22 PM $70.43 Up $0.08 $70.43 $70.37 3,700
01:21 PM $70.35 Up $0.07 $70.35 $70.28 1,600
01:20 PM $70.28 Down $ -0.02 $70.30 $70.26 14,400
01:19 PM $70.30 Down $ -0.03 $70.33 $70.30 3,300
01:18 PM $70.33 Up $0.03 $70.33 $70.30 1,800
01:17 PM $70.30 Down $ -0.08 $70.36 $70.30 15,300
01:16 PM $70.38 Down $ -0.02 $70.40 $70.38 23,700
01:15 PM $70.40 Up $0.05 $70.40 $70.34 4,700
01:14 PM $70.35 Up $0.01 $70.37 $70.35 1,300
01:13 PM $70.34 Down $ -0.02 $70.35 $70.33 1,400
01:12 PM $70.36 Up $0.02 $70.36 $70.33 2,900
01:11 PM $70.34 Up $0.02 $70.34 $70.31 2,400
01:10 PM $70.32 Down $ -0.01 $70.33 $70.32 300
01:09 PM $70.33 Down $ -0.03 $70.33 $70.33 500
01:08 PM $70.36 Up $0.03 $70.36 $70.29 2,000
01:07 PM $70.33 Down $ -0.06 $70.34 $70.33 500
01:06 PM $70.39 Up $0.05 $70.39 $70.31 2,200
01:05 PM $70.34 Down $ -0.07 $70.41 $70.34 2,000
01:04 PM $70.41 Up $0.00 $70.41 $70.40 2,100
01:03 PM $70.41 Down $ -0.03 $70.46 $70.41 1,100
01:02 PM $70.44 Down $ -0.08 $70.52 $70.44 3,800
01:01 PM $70.52 Up $0.02 $70.54 $70.52 1,800
01:00 PM $70.50 Down $ -0.06 $70.58 $70.50 3,000
12:59 PM $70.56 Down $ -0.01 $70.58 $70.56 1,300
12:58 PM $70.57 Down $ -0.01 $70.58 $70.57 700
12:57 PM $70.58 Down $ -0.03 $70.60 $70.58 5,000
12:56 PM $70.61 Up $0.02 $70.61 $70.59 1,100
12:55 PM $70.59 Down $ -0.04 $70.61 $70.58 3,000
12:54 PM $70.63 Up $0.03 $70.63 $70.60 1,700
12:53 PM $70.60 Up $0.02 $70.60 $70.58 300
12:52 PM $70.58 Up $0.03 $70.59 $70.56 2,300
12:50 PM $70.55 Down $ -0.04 $70.60 $70.55 1,500
12:50 PM $70.55 Up $0.00 $70.60 $70.55 0
12:49 PM $70.59 Up $0.05 $70.59 $70.53 1,700
12:48 PM $70.54 Up $0.04 $70.54 $70.53 300
12:47 PM $70.50 Down $ -0.09 $70.57 $70.50 1,100
12:46 PM $70.59 Up $0.02 $70.59 $70.57 200
12:45 PM $70.57 Down $ -0.03 $70.57 $70.57 600
12:44 PM $70.60 Up $0.04 $70.60 $70.55 1,800
12:42 PM $70.56 Up $0.00 $70.58 $70.55 2,300
12:42 PM $70.56 Up $0.00 $70.58 $70.55 0
12:41 PM $70.56 Down $ -0.01 $70.56 $70.55 700
12:40 PM $70.57 Down $ -0.01 $70.59 $70.54 3,200
12:39 PM $70.58 Up $0.03 $70.58 $70.57 600
12:38 PM $70.55 Up $0.01 $70.55 $70.50 1,000
12:37 PM $70.54 Down $ -0.04 $70.59 $70.54 1,000
12:36 PM $70.58 Down $ -0.01 $70.59 $70.52 2,100
12:35 PM $70.59 Down $ -0.01 $70.62 $70.59 900
12:34 PM $70.60 Up $0.05 $70.60 $70.57 1,300
12:33 PM $70.55 Up $0.03 $70.55 $70.51 3,600
12:32 PM $70.52 Down $ -0.05 $70.53 $70.52 500
12:31 PM $70.57 Down $ -0.04 $70.62 $70.57 1,400
12:30 PM $70.61 Up $0.00 $70.64 $70.59 3,000
12:29 PM $70.61 Down $ -0.01 $70.62 $70.61 500
12:28 PM $70.62 Up $0.03 $70.62 $70.59 1,400
12:27 PM $70.59 Down $ -0.01 $70.62 $70.59 2,800
12:26 PM $70.60 Down $ -0.07 $70.66 $70.58 10,800
12:25 PM $70.67 Up $0.01 $70.67 $70.66 1,500
12:24 PM $70.66 Up $0.03 $70.66 $70.63 1,200
12:23 PM $70.63 Down $ -0.04 $70.67 $70.63 1,900
12:22 PM $70.67 Up $0.07 $70.67 $70.62 1,700
12:21 PM $70.60 Down $ -0.05 $70.64 $70.60 1,300
12:20 PM $70.65 Up $0.03 $70.65 $70.61 1,500
12:19 PM $70.62 Down $ -0.07 $70.69 $70.62 2,200
12:18 PM $70.69 Up $0.02 $70.70 $70.67 2,200
12:17 PM $70.67 Up $0.06 $70.67 $70.61 2,300
12:16 PM $70.61 Up $0.01 $70.61 $70.61 100
12:15 PM $70.60 Up $0.00 $70.60 $70.60 500
12:14 PM $70.60 Down $ -0.05 $70.64 $70.60 900
12:13 PM $70.65 Up $0.06 $70.65 $70.58 2,900
12:12 PM $70.59 Down $ -0.11 $70.70 $70.59 3,900
12:11 PM $70.70 Up $0.00 $70.72 $70.70 3,100
12:10 PM $70.70 Down $ -0.01 $70.71 $70.70 4,700
12:09 PM $70.71 Down $ -0.03 $70.75 $70.70 10,000
12:08 PM $70.74 Down $ -0.03 $70.75 $70.73 1,600
12:06 PM $70.77 Up $0.05 $70.77 $70.70 12,100
12:06 PM $70.77 Up $0.00 $70.77 $70.70 0
12:05 PM $70.72 Down $ -0.06 $70.76 $70.72 3,800
12:04 PM $70.78 Up $0.01 $70.78 $70.77 300
12:03 PM $70.77 Up $0.02 $70.77 $70.76 300
12:02 PM $70.75 Up $0.02 $70.75 $70.72 1,100
12:01 PM $70.73 Down $ -0.02 $70.76 $70.73 2,200
11:59 AM $70.75 Down $ -0.01 $70.77 $70.75 400
11:59 AM $70.75 Up $0.00 $70.77 $70.75 0
11:58 AM $70.76 Down $ -0.01 $70.77 $70.75 2,800
11:57 AM $70.77 Up $0.01 $70.77 $70.77 200
11:56 AM $70.76 Down $ -0.04 $70.80 $70.76 1,900
11:55 AM $70.80 Down $ -0.02 $70.80 $70.73 9,500
11:54 AM $70.82 Up $0.03 $70.84 $70.80 1,200
11:53 AM $70.79 Down $ -0.01 $70.79 $70.77 1,100
11:52 AM $70.80 Up $0.00 $70.82 $70.79 900
11:51 AM $70.80 Up $0.00 $70.80 $70.80 600
11:50 AM $70.80 Down $ -0.01 $70.82 $70.80 1,600
11:49 AM $70.81 Down $ -0.01 $70.82 $70.81 500
11:48 AM $70.82 Up $0.00 $70.82 $70.81 400
11:47 AM $70.82 Down $ -0.05 $70.85 $70.79 4,500
11:45 AM $70.87 Down $ -0.01 $70.90 $70.87 1,000
11:45 AM $70.87 Up $0.00 $70.90 $70.87 0
11:44 AM $70.88 Up $0.03 $70.92 $70.88 18,200
11:43 AM $70.85 Up $0.03 $70.85 $70.81 800
11:42 AM $70.82 Up $0.00 $70.82 $70.78 2,700
11:41 AM $70.82 Up $0.00 $70.82 $70.79 700
11:40 AM $70.82 Up $0.00 $70.82 $70.79 700
11:39 AM $70.82 Up $0.01 $70.82 $70.78 600
11:38 AM $70.81 Up $0.03 $70.82 $70.77 1,100
11:37 AM $70.78 Up $0.01 $70.79 $70.78 300
11:36 AM $70.77 Up $0.03 $70.77 $70.74 1,000
11:35 AM $70.74 Up $0.06 $70.74 $70.69 1,600
11:34 AM $70.68 Down $ -0.12 $70.82 $70.68 6,000
11:33 AM $70.80 Down $ -0.02 $70.84 $70.79 3,200
11:32 AM $70.82 Up $0.04 $70.82 $70.77 1,300
11:31 AM $70.78 Up $0.07 $70.78 $70.70 2,700
11:30 AM $70.71 Up $0.08 $70.71 $70.65 3,000
11:28 AM $70.63 Down $ -0.05 $70.69 $70.63 4,400
11:28 AM $70.63 Up $0.00 $70.69 $70.63 0
11:27 AM $70.68 Up $0.02 $70.70 $70.64 3,300
11:26 AM $70.66 Up $0.03 $70.66 $70.64 600
11:25 AM $70.63 Up $0.03 $70.63 $70.60 2,700
11:24 AM $70.60 Down $ -0.06 $70.67 $70.60 29,900
11:23 AM $70.66 Up $0.14 $70.66 $70.52 3,700
11:22 AM $70.52 Down $ -0.08 $70.57 $70.52 2,700
11:21 AM $70.60 Down $ -0.05 $70.64 $70.60 2,100
11:20 AM $70.65 Down $ -0.01 $70.68 $70.63 5,000
11:19 AM $70.66 Down $ -0.05 $70.70 $70.64 4,700
11:18 AM $70.71 Down $ -0.14 $70.84 $70.71 3,500
11:17 AM $70.85 Up $0.02 $70.85 $70.82 2,200
11:16 AM $70.83 Down $ -0.01 $70.87 $70.83 2,200
11:15 AM $70.84 Down $ -0.07 $70.87 $70.84 2,300
11:14 AM $70.91 Up $0.00 $70.91 $70.90 500
11:13 AM $70.91 Down $ -0.10 $71.02 $70.91 2,600
11:12 AM $71.01 Up $0.01 $71.04 $71.00 7,700
11:11 AM $71.00 Down $ -0.06 $71.05 $70.99 5,500
11:10 AM $71.06 Down $ -0.03 $71.09 $71.06 1,800
11:09 AM $71.09 Up $0.03 $71.09 $71.07 1,100
11:08 AM $71.06 Up $0.02 $71.06 $71.03 2,100
11:07 AM $71.04 Up $0.05 $71.05 $70.99 2,300
11:06 AM $70.99 Up $0.02 $70.99 $70.97 1,100
11:05 AM $70.97 Up $0.03 $70.97 $70.95 1,300
11:04 AM $70.94 Up $0.07 $70.94 $70.87 2,600
11:02 AM $70.87 Up $0.00 $70.91 $70.87 4,600
11:02 AM $70.87 Up $0.00 $70.91 $70.87 0
11:01 AM $70.87 Up $0.00 $70.88 $70.86 1,600
11:00 AM $70.87 Down $ -0.02 $70.90 $70.87 2,500
10:59 AM $70.89 Up $0.04 $70.89 $70.86 800
10:58 AM $70.85 Down $ -0.06 $70.90 $70.84 9,600
10:57 AM $70.91 Up $0.00 $70.92 $70.90 4,700
10:56 AM $70.91 Down $ -0.03 $70.94 $70.90 5,200
10:55 AM $70.94 Up $0.03 $70.94 $70.90 2,200
10:54 AM $70.91 Down $ -0.03 $70.93 $70.91 3,800
10:53 AM $70.94 Down $ -0.02 $70.98 $70.93 2,800
10:52 AM $70.96 Up $0.06 $70.96 $70.88 3,400
10:51 AM $70.90 Up $0.00 $70.92 $70.89 1,800
10:50 AM $70.90 Up $0.05 $70.93 $70.86 6,700
10:49 AM $70.85 Down $ -0.02 $70.87 $70.80 3,100
10:48 AM $70.87 Down $ -0.08 $70.96 $70.87 4,500
10:47 AM $70.95 Down $ -0.01 $70.99 $70.95 1,600
10:46 AM $70.96 Down $ -0.03 $70.99 $70.96 1,300
10:45 AM $70.99 Up $0.14 $70.99 $70.85 4,200
10:44 AM $70.85 Down $ -0.08 $70.96 $70.85 3,800
10:43 AM $70.93 Down $ -0.09 $71.00 $70.92 1,600
10:42 AM $71.02 Down $ -0.02 $71.05 $71.02 1,900
10:41 AM $71.04 Down $ -0.05 $71.11 $71.04 4,600
10:40 AM $71.10 Up $0.19 $71.10 $70.94 4,500
10:39 AM $70.91 Up $0.05 $70.91 $70.85 4,900
10:38 AM $70.86 Down $ -0.03 $70.91 $70.86 2,100
10:37 AM $70.89 Up $0.08 $70.89 $70.83 2,400
10:36 AM $70.81 Up $0.01 $70.85 $70.81 2,700
10:35 AM $70.80 Down $ -0.01 $70.81 $70.79 500
10:34 AM $70.81 Down $ -0.04 $70.85 $70.79 4,800
10:33 AM $70.85 Up $0.02 $70.91 $70.85 2,900
10:32 AM $70.83 Down $ -0.06 $70.90 $70.83 7,300
10:31 AM $70.89 Down $ -0.06 $70.95 $70.89 10,000
10:30 AM $70.95 Down $ -0.02 $70.97 $70.94 2,900
10:29 AM $70.97 Up $0.00 $70.97 $70.97 700
10:28 AM $70.97 Down $ -0.03 $71.00 $70.97 2,100
10:27 AM $71.00 Up $0.06 $71.00 $70.94 3,100
10:26 AM $70.94 Down $ -0.02 $70.96 $70.94 300
10:25 AM $70.96 Down $ -0.04 $70.97 $70.95 1,500
10:24 AM $71.00 Down $ -0.06 $71.03 $71.00 2,400
10:23 AM $71.06 Down $ -0.06 $71.09 $71.03 2,700
10:22 AM $71.12 Up $0.02 $71.12 $71.12 100
10:21 AM $71.10 Down $ -0.04 $71.14 $71.10 3,500
10:20 AM $71.14 Down $ -0.02 $71.15 $71.13 3,400
10:19 AM $71.15 Down $ -0.04 $71.20 $71.15 4,200
10:18 AM $71.20 Up $0.06 $71.20 $71.15 3,900
10:17 AM $71.13 Down $ -0.01 $71.17 $71.13 1,400
10:16 AM $71.14 Down $ -0.07 $71.21 $71.14 2,500
10:15 AM $71.21 Up $0.07 $71.21 $71.10 6,300
10:14 AM $71.14 Up $0.04 $71.14 $71.08 800
10:13 AM $71.10 Down $ -0.12 $71.21 $71.10 6,400
10:12 AM $71.22 Down $ -0.01 $71.24 $71.20 3,600
10:11 AM $71.23 Up $0.01 $71.26 $71.22 1,700
10:10 AM $71.22 Up $0.27 $71.22 $70.96 10,600
10:09 AM $70.95 Up $0.11 $70.95 $70.81 5,000
10:08 AM $70.84 Down $ -0.09 $70.94 $70.84 5,500
10:07 AM $70.93 Down $ -0.19 $71.12 $70.93 11,500
10:06 AM $71.12 Down $ -0.05 $71.17 $71.11 7,100
10:05 AM $71.17 Down $ -0.06 $71.24 $71.15 6,900
10:04 AM $71.23 Up $0.02 $71.23 $71.15 13,100
10:03 AM $71.21 Up $0.01 $71.21 $71.19 200
10:02 AM $71.20 Up $0.04 $71.21 $71.15 6,000
10:01 AM $71.16 Down $ -0.13 $71.27 $71.16 3,700
10:00 AM $71.29 Down $ -0.10 $71.37 $71.25 9,300
09:59 AM $71.39 Up $0.07 $71.40 $71.35 800
09:58 AM $71.32 Down $ -0.03 $71.35 $71.30 6,000
09:57 AM $71.35 Up $0.04 $71.40 $71.30 14,400
09:56 AM $71.31 Up $0.06 $71.34 $71.26 12,600
09:55 AM $71.25 Up $0.07 $71.27 $71.17 18,200
09:54 AM $71.18 Up $0.09 $71.18 $71.10 3,700
09:53 AM $71.09 Up $0.01 $71.10 $71.09 4,400
09:52 AM $71.08 Down $ -0.04 $71.11 $71.04 15,800
09:51 AM $71.12 Up $0.00 $71.16 $71.10 2,400
09:50 AM $71.12 Up $0.08 $71.13 $71.06 2,600
09:49 AM $71.04 Down $ -0.15 $71.22 $71.04 6,100
09:48 AM $71.19 Down $ -0.04 $71.27 $71.19 2,800
09:47 AM $71.23 Down $ -0.08 $71.30 $71.23 9,000
09:46 AM $71.31 Down $ -0.07 $71.38 $71.30 13,100
09:45 AM $71.38 Up $0.04 $71.38 $71.36 1,000
09:44 AM $71.34 Up $0.00 $71.38 $71.30 9,100
09:43 AM $71.34 Down $ -0.10 $71.44 $71.34 4,300
09:42 AM $71.44 Down $ -0.24 $71.60 $71.44 1,400
09:41 AM $71.68 Up $0.02 $71.68 $71.67 200
09:40 AM $71.66 Up $0.11 $71.66 $71.50 6,900
09:39 AM $71.55 Up $0.02 $71.55 $71.55 1,000
09:38 AM $71.53 Up $0.03 $71.53 $71.49 1,000
09:37 AM $71.50 Up $0.01 $71.52 $71.49 3,300
09:36 AM $71.49 Up $0.04 $71.49 $71.45 1,300
09:35 AM $71.45 Down $ -0.02 $71.45 $71.45 100
09:34 AM $71.47 Up $0.01 $71.47 $71.43 1,300
09:33 AM $71.46 Up $0.12 $71.50 $71.39 20,600
09:32 AM $71.34 Down $ -0.20 $71.59 $71.34 1,200
09:31 AM $71.54 Down $ -0.05 $71.64 $71.45 2,400
09:30 AM $71.59 Down $ -0.41 $71.68 $71.25 31,000
Previous close $72.00

One month history

Date Closing Opening High Low Volume
01-08-2025 $70.18 $70.76 $70.78 $70.03 810,000
31-07-2025 $72.00 $73.29 $73.32 $71.81 1,345,800
30-07-2025 $73.13 $72.03 $73.28 $71.93 1,299,400
29-07-2025 $72.68 $73.00 $73.01 $72.63 1,342,600
28-07-2025 $73.49 $73.76 $73.78 $73.17 894,900
25-07-2025 $74.33 $74.60 $74.88 $74.25 905,500
24-07-2025 $74.88 $75.48 $75.83 $74.68 1,290,400
23-07-2025 $76.27 $77.05 $77.14 $76.11 1,308,800
22-07-2025 $76.81 $76.89 $77.26 $76.72 1,340,900
21-07-2025 $76.67 $78.03 $78.03 $76.66 2,023,900
18-07-2025 $75.43 $74.97 $75.50 $74.60 1,969,600
17-07-2025 $74.00 $73.14 $74.11 $72.45 3,123,900
16-07-2025 $68.32 $68.30 $68.34 $68.07 560,900
15-07-2025 $68.10 $68.14 $68.27 $67.90 754,900
14-07-2025 $68.90 $68.62 $69.23 $68.49 1,057,900
11-07-2025 $68.63 $68.82 $68.85 $68.38 1,055,300
10-07-2025 $69.66 $70.13 $70.18 $69.60 1,229,400
09-07-2025 $69.41 $69.04 $69.50 $68.87 627,600
08-07-2025 $69.10 $69.24 $69.32 $68.78 958,700
07-07-2025 $69.10 $69.88 $70.15 $69.07 732,900
04-07-2025 $69.13 $69.62 $69.71 $69.12 278,700
03-07-2025 $68.96 $68.98 $69.16 $68.78 485,200
02-07-2025 $68.48 $67.75 $68.54 $67.66 2,266,500
30-06-2025 $67.69 $67.10 $67.85 $66.93 1,097,400
27-06-2025 $67.64 $67.99 $68.32 $67.17 2,530,600
26-06-2025 $68.90 $69.11 $69.46 $68.47 1,010,900
25-06-2025 $68.81 $69.61 $69.71 $68.74 1,148,300
24-06-2025 $70.82 $70.43 $70.87 $70.33 1,412,200
23-06-2025 $70.29 $70.85 $70.91 $70.28 761,100
20-06-2025 $70.03 $70.00 $70.07 $69.34 2,067,100
Graphs are not available, please refer to the detailed table
Back to top