Quotes and Market Data
Find a quote
ALIMENTATION COUCHE-TARD INC
71.43 Up 1.75 (2.45 %)
Delayed : 2025/05/03 07:52:13
- Previous close $69.68
- Opening $70.12
- Price Ask $70.35
- Price Bid $70.35
- Size Bid 6
- Size Ask 3
- Today High $71.43
- Today Low $69.95
- 52 Weeks High $85.53
- 52 Weeks Low $65.95
- Volume 1,029,340
Fundamentals
- P/E Ratio : 19.04
- Earnings/Share : 0.67
- Dividends/Share : $0.20
- Current Div. Yield : 1.09
- Market Cap (M) : 67,720.24
- Shares Out (M) : 948.06
- Exchange : XTSE
- Ex Dividend Date : 2025/03/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $71.43 | Up $0.00 | $71.43 | $71.43 | 363,900 |
| 03:59 PM | $71.43 | Up $0.13 | $71.43 | $71.29 | 25,300 |
| 03:58 PM | $71.30 | Down $ -0.01 | $71.31 | $71.29 | 8,400 |
| 03:57 PM | $71.31 | Down $ -0.02 | $71.34 | $71.31 | 13,900 |
| 03:56 PM | $71.33 | Up $0.04 | $71.33 | $71.27 | 11,700 |
| 03:55 PM | $71.29 | Down $ -0.10 | $71.39 | $71.27 | 24,700 |
| 03:54 PM | $71.39 | Up $0.01 | $71.39 | $71.38 | 1,800 |
| 03:53 PM | $71.38 | Up $0.02 | $71.39 | $71.36 | 4,400 |
| 03:52 PM | $71.36 | Up $0.00 | $71.37 | $71.35 | 4,700 |
| 03:51 PM | $71.36 | Up $0.03 | $71.36 | $71.31 | 4,700 |
| 03:50 PM | $71.33 | Up $0.07 | $71.39 | $71.27 | 26,900 |
| 03:49 PM | $71.26 | Down $ -0.02 | $71.28 | $71.25 | 4,100 |
| 03:48 PM | $71.28 | Up $0.03 | $71.28 | $71.24 | 1,500 |
| 03:47 PM | $71.25 | Down $ -0.04 | $71.29 | $71.25 | 5,600 |
| 03:46 PM | $71.29 | Up $0.04 | $71.29 | $71.25 | 3,300 |
| 03:45 PM | $71.25 | Up $0.00 | $71.27 | $71.25 | 2,200 |
| 03:44 PM | $71.25 | Down $ -0.05 | $71.31 | $71.25 | 5,500 |
| 03:43 PM | $71.30 | Down $ -0.01 | $71.34 | $71.30 | 1,400 |
| 03:42 PM | $71.31 | Down $ -0.03 | $71.34 | $71.31 | 1,400 |
| 03:41 PM | $71.34 | Down $ -0.02 | $71.37 | $71.34 | 3,600 |
| 03:40 PM | $71.36 | Down $ -0.03 | $71.38 | $71.36 | 1,600 |
| 03:39 PM | $71.39 | Up $0.00 | $71.39 | $71.38 | 1,600 |
| 03:38 PM | $71.39 | Up $0.05 | $71.39 | $71.34 | 4,200 |
| 03:37 PM | $71.35 | Up $0.00 | $71.35 | $71.33 | 900 |
| 03:36 PM | $71.35 | Up $0.02 | $71.36 | $71.32 | 2,300 |
| 03:35 PM | $71.33 | Down $ -0.04 | $71.36 | $71.33 | 2,100 |
| 03:34 PM | $71.37 | Up $0.00 | $71.37 | $71.35 | 1,400 |
| 03:33 PM | $71.37 | Up $0.04 | $71.39 | $71.33 | 4,600 |
| 03:32 PM | $71.33 | Down $ -0.01 | $71.34 | $71.32 | 1,400 |
| 03:31 PM | $71.34 | Up $0.01 | $71.38 | $71.32 | 3,600 |
| 03:30 PM | $71.33 | Down $ -0.01 | $71.35 | $71.32 | 2,300 |
| 03:29 PM | $71.34 | Down $ -0.01 | $71.35 | $71.34 | 800 |
| 03:28 PM | $71.35 | Up $0.01 | $71.38 | $71.33 | 2,000 |
| 03:27 PM | $71.34 | Down $ -0.04 | $71.37 | $71.34 | 3,400 |
| 03:26 PM | $71.38 | Up $0.07 | $71.38 | $71.32 | 2,900 |
| 03:25 PM | $71.31 | Up $0.01 | $71.32 | $71.29 | 800 |
| 03:24 PM | $71.30 | Down $ -0.02 | $71.35 | $71.30 | 1,800 |
| 03:23 PM | $71.32 | Down $ -0.03 | $71.34 | $71.32 | 1,100 |
| 03:22 PM | $71.35 | Up $0.01 | $71.35 | $71.33 | 1,400 |
| 03:21 PM | $71.34 | Down $ -0.01 | $71.36 | $71.34 | 1,100 |
| 03:20 PM | $71.35 | Up $0.00 | $71.37 | $71.34 | 1,600 |
| 03:19 PM | $71.35 | Up $0.01 | $71.35 | $71.32 | 1,500 |
| 03:18 PM | $71.34 | Up $0.02 | $71.35 | $71.32 | 1,900 |
| 03:17 PM | $71.32 | Down $ -0.03 | $71.35 | $71.32 | 2,100 |
| 03:16 PM | $71.35 | Up $0.03 | $71.36 | $71.31 | 3,300 |
| 03:15 PM | $71.31 | Up $0.04 | $71.31 | $71.26 | 1,800 |
| 03:14 PM | $71.27 | Down $ -0.01 | $71.30 | $71.27 | 1,100 |
| 03:13 PM | $71.28 | Up $0.02 | $71.30 | $71.26 | 1,400 |
| 03:12 PM | $71.26 | Down $ -0.02 | $71.28 | $71.26 | 900 |
| 03:11 PM | $71.28 | Up $0.00 | $71.31 | $71.27 | 700 |
| 03:10 PM | $71.28 | Down $ -0.06 | $71.32 | $71.28 | 1,300 |
| 03:09 PM | $71.34 | Down $ -0.01 | $71.37 | $71.34 | 700 |
| 03:08 PM | $71.35 | Down $ -0.03 | $71.38 | $71.35 | 900 |
| 03:07 PM | $71.38 | Up $0.00 | $71.41 | $71.38 | 700 |
| 03:06 PM | $71.38 | Up $0.02 | $71.43 | $71.38 | 4,300 |
| 03:05 PM | $71.36 | Down $ -0.01 | $71.37 | $71.36 | 700 |
| 03:04 PM | $71.37 | Up $0.01 | $71.40 | $71.35 | 11,900 |
| 03:03 PM | $71.36 | Up $0.00 | $71.37 | $71.35 | 1,200 |
| 03:02 PM | $71.36 | Up $0.02 | $71.36 | $71.33 | 1,200 |
| 03:01 PM | $71.34 | Up $0.04 | $71.35 | $71.30 | 2,700 |
| 03:00 PM | $71.30 | Up $0.02 | $71.32 | $71.27 | 2,400 |
| 02:59 PM | $71.28 | Down $ -0.03 | $71.29 | $71.28 | 700 |
| 02:58 PM | $71.31 | Down $ -0.01 | $71.32 | $71.31 | 500 |
| 02:57 PM | $71.32 | Up $0.00 | $71.33 | $71.32 | 900 |
| 02:56 PM | $71.32 | Up $0.02 | $71.33 | $71.30 | 700 |
| 02:55 PM | $71.30 | Down $ -0.01 | $71.30 | $71.29 | 600 |
| 02:54 PM | $71.31 | Up $0.04 | $71.31 | $71.26 | 900 |
| 02:53 PM | $71.27 | Down $ -0.02 | $71.30 | $71.27 | 1,500 |
| 02:52 PM | $71.29 | Down $ -0.06 | $71.34 | $71.28 | 2,200 |
| 02:51 PM | $71.35 | Down $ -0.01 | $71.38 | $71.35 | 1,600 |
| 02:50 PM | $71.36 | Down $ -0.03 | $71.39 | $71.36 | 1,200 |
| 02:49 PM | $71.39 | Up $0.03 | $71.39 | $71.36 | 1,500 |
| 02:48 PM | $71.36 | Up $0.03 | $71.39 | $71.35 | 1,300 |
| 02:47 PM | $71.34 | Up $0.02 | $71.34 | $71.34 | 700 |
| 02:46 PM | $71.32 | Down $ -0.05 | $71.37 | $71.32 | 1,500 |
| 02:45 PM | $71.37 | Up $0.00 | $71.39 | $71.37 | 1,800 |
| 02:44 PM | $71.37 | Down $ -0.01 | $71.38 | $71.36 | 400 |
| 02:43 PM | $71.38 | Up $0.03 | $71.38 | $71.35 | 600 |
| 02:42 PM | $71.35 | Down $ -0.03 | $71.35 | $71.35 | 200 |
| 02:41 PM | $71.38 | Down $ -0.03 | $71.40 | $71.38 | 1,100 |
| 02:40 PM | $71.41 | Up $0.06 | $71.41 | $71.34 | 3,000 |
| 02:39 PM | $71.35 | Up $0.04 | $71.35 | $71.29 | 1,800 |
| 02:38 PM | $71.31 | Up $0.02 | $71.32 | $71.29 | 1,700 |
| 02:37 PM | $71.30 | Down $ -0.02 | $71.30 | $71.30 | 200 |
| 02:36 PM | $71.31 | Up $0.07 | $71.31 | $71.25 | 1,400 |
| 02:35 PM | $71.24 | Down $ -0.03 | $71.25 | $71.24 | 400 |
| 02:34 PM | $71.27 | Down $ -0.01 | $71.30 | $71.27 | 800 |
| 02:33 PM | $71.28 | Up $0.00 | $71.30 | $71.28 | 600 |
| 02:32 PM | $71.28 | Up $0.02 | $71.30 | $71.26 | 1,900 |
| 02:31 PM | $71.26 | Up $0.06 | $71.26 | $71.21 | 1,400 |
| 02:30 PM | $71.20 | Down $ -0.01 | $71.21 | $71.20 | 3,500 |
| 02:29 PM | $71.21 | Up $0.01 | $71.23 | $71.20 | 3,200 |
| 02:28 PM | $71.20 | Up $0.00 | $71.23 | $71.20 | 300 |
| 02:27 PM | $71.20 | Up $0.00 | $71.23 | $71.20 | 2,400 |
| 02:26 PM | $71.20 | Up $0.00 | $71.21 | $71.20 | 600 |
| 02:25 PM | $71.20 | Down $ -0.01 | $71.21 | $71.20 | 900 |
| 02:24 PM | $71.21 | Up $0.06 | $71.21 | $71.15 | 900 |
| 02:23 PM | $71.15 | Down $ -0.01 | $71.15 | $71.11 | 600 |
| 02:22 PM | $71.16 | Down $ -0.05 | $71.20 | $71.16 | 700 |
| 02:21 PM | $71.21 | Up $0.05 | $71.21 | $71.19 | 800 |
| 02:20 PM | $71.16 | Down $ -0.03 | $71.17 | $71.16 | 800 |
| 02:19 PM | $71.19 | Up $0.00 | $71.19 | $71.19 | 100 |
| 02:18 PM | $71.19 | Up $0.00 | $71.20 | $71.18 | 1,300 |
| 02:17 PM | $71.19 | Up $0.00 | $71.19 | $71.18 | 500 |
| 02:16 PM | $71.19 | Down $ -0.01 | $71.20 | $71.17 | 500 |
| 02:15 PM | $71.20 | Up $0.03 | $71.20 | $71.16 | 400 |
| 02:14 PM | $71.17 | Up $0.04 | $71.20 | $71.14 | 2,500 |
| 02:13 PM | $71.13 | Up $0.03 | $71.13 | $71.10 | 1,500 |
| 02:12 PM | $71.10 | Up $0.01 | $71.11 | $71.10 | 200 |
| 02:11 PM | $71.09 | Down $ -0.02 | $71.12 | $71.09 | 500 |
| 02:10 PM | $71.11 | Down $ -0.01 | $71.14 | $71.11 | 500 |
| 02:09 PM | $71.12 | Up $0.00 | $71.13 | $71.12 | 300 |
| 02:08 PM | $71.12 | Down $ -0.07 | $71.17 | $71.12 | 900 |
| 02:07 PM | $71.19 | Down $ -0.02 | $71.21 | $71.19 | 1,000 |
| 02:06 PM | $71.21 | Up $0.00 | $71.22 | $71.21 | 1,900 |
| 02:05 PM | $71.21 | Down $ -0.01 | $71.23 | $71.21 | 700 |
| 02:04 PM | $71.22 | Up $0.00 | $71.24 | $71.22 | 1,100 |
| 02:03 PM | $71.22 | Up $0.00 | $71.22 | $71.22 | 300 |
| 02:02 PM | $71.22 | Up $0.00 | $71.22 | $71.22 | 100 |
| 02:01 PM | $71.22 | Down $ -0.03 | $71.25 | $71.22 | 1,800 |
| 02:00 PM | $71.25 | Up $0.02 | $71.25 | $71.25 | 100 |
| 01:59 PM | $71.23 | Up $0.01 | $71.25 | $71.23 | 1,100 |
| 01:58 PM | $71.22 | Up $0.00 | $71.22 | $71.20 | 300 |
| 01:57 PM | $71.22 | Up $0.02 | $71.25 | $71.22 | 300 |
| 01:56 PM | $71.20 | Down $ -0.02 | $71.25 | $71.20 | 900 |
| 01:55 PM | $71.22 | Down $ -0.04 | $71.24 | $71.22 | 600 |
| 01:54 PM | $71.26 | Up $0.02 | $71.26 | $71.26 | 300 |
| 01:53 PM | $71.24 | Up $0.03 | $71.24 | $71.24 | 200 |
| 01:52 PM | $71.21 | Down $ -0.06 | $71.26 | $71.21 | 2,300 |
| 01:51 PM | $71.27 | Up $0.05 | $71.27 | $71.20 | 600 |
| 01:50 PM | $71.22 | Down $ -0.01 | $71.24 | $71.21 | 600 |
| 01:49 PM | $71.23 | Up $0.02 | $71.23 | $71.19 | 900 |
| 01:48 PM | $71.21 | Down $ -0.02 | $71.22 | $71.21 | 500 |
| 01:47 PM | $71.23 | Up $0.01 | $71.26 | $71.22 | 5,000 |
| 01:46 PM | $71.22 | Up $0.00 | $71.22 | $71.20 | 300 |
| 01:45 PM | $71.22 | Up $0.01 | $71.22 | $71.20 | 300 |
| 01:44 PM | $71.21 | Up $0.02 | $71.22 | $71.21 | 300 |
| 01:43 PM | $71.19 | Down $ -0.04 | $71.22 | $71.19 | 500 |
| 01:42 PM | $71.23 | Down $ -0.08 | $71.32 | $71.19 | 4,000 |
| 01:40 PM | $71.31 | Down $ -0.01 | $71.31 | $71.31 | 300 |
| 01:40 PM | $71.31 | Up $0.00 | $71.31 | $71.31 | 0 |
| 01:39 PM | $71.32 | Up $0.00 | $71.33 | $71.32 | 700 |
| 01:38 PM | $71.32 | Up $0.00 | $71.32 | $71.30 | 7,300 |
| 01:37 PM | $71.32 | Up $0.01 | $71.33 | $71.31 | 1,900 |
| 01:36 PM | $71.31 | Up $0.05 | $71.33 | $71.26 | 2,700 |
| 01:35 PM | $71.26 | Down $ -0.02 | $71.27 | $71.26 | 700 |
| 01:34 PM | $71.28 | Up $0.04 | $71.28 | $71.26 | 600 |
| 01:33 PM | $71.24 | Down $ -0.02 | $71.27 | $71.24 | 1,100 |
| 01:31 PM | $71.26 | Down $ -0.09 | $71.36 | $71.26 | 5,900 |
| 01:31 PM | $71.26 | Up $0.00 | $71.36 | $71.26 | 0 |
| 01:30 PM | $71.35 | Up $0.00 | $71.35 | $71.35 | 100 |
| 01:29 PM | $71.35 | Down $ -0.06 | $71.38 | $71.35 | 1,900 |
| 01:28 PM | $71.41 | Up $0.03 | $71.41 | $71.41 | 100 |
| 01:26 PM | $71.38 | Down $ -0.02 | $71.42 | $71.38 | 1,500 |
| 01:26 PM | $71.38 | Up $0.00 | $71.42 | $71.38 | 0 |
| 01:25 PM | $71.40 | Up $0.02 | $71.40 | $71.39 | 1,200 |
| 01:24 PM | $71.38 | Up $0.01 | $71.38 | $71.38 | 500 |
| 01:23 PM | $71.37 | Up $0.01 | $71.37 | $71.35 | 1,300 |
| 01:21 PM | $71.36 | Down $ -0.02 | $71.37 | $71.34 | 900 |
| 01:21 PM | $71.36 | Up $0.00 | $71.37 | $71.34 | 0 |
| 01:20 PM | $71.38 | Up $0.00 | $71.38 | $71.36 | 800 |
| 01:19 PM | $71.38 | Up $0.00 | $71.39 | $71.37 | 1,000 |
| 01:18 PM | $71.38 | Up $0.02 | $71.38 | $71.38 | 100 |
| 01:17 PM | $71.36 | Down $ -0.01 | $71.38 | $71.36 | 800 |
| 01:16 PM | $71.37 | Up $0.03 | $71.37 | $71.36 | 600 |
| 01:15 PM | $71.34 | Up $0.00 | $71.37 | $71.34 | 800 |
| 01:14 PM | $71.34 | Up $0.00 | $71.37 | $71.34 | 1,300 |
| 01:13 PM | $71.34 | Up $0.01 | $71.34 | $71.32 | 500 |
| 01:12 PM | $71.33 | Up $0.04 | $71.33 | $71.29 | 3,400 |
| 01:11 PM | $71.29 | Up $0.01 | $71.29 | $71.28 | 600 |
| 01:09 PM | $71.28 | Up $0.01 | $71.28 | $71.28 | 300 |
| 01:09 PM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 01:08 PM | $71.27 | Up $0.00 | $71.27 | $71.26 | 200 |
| 01:07 PM | $71.27 | Up $0.05 | $71.27 | $71.24 | 1,000 |
| 01:06 PM | $71.22 | Down $ -0.03 | $71.24 | $71.22 | 800 |
| 01:05 PM | $71.25 | Down $ -0.01 | $71.27 | $71.25 | 2,000 |
| 01:04 PM | $71.26 | Up $0.02 | $71.26 | $71.24 | 1,100 |
| 01:03 PM | $71.24 | Up $0.00 | $71.24 | $71.24 | 300 |
| 01:02 PM | $71.24 | Up $0.01 | $71.24 | $71.24 | 200 |
| 01:01 PM | $71.23 | Up $0.00 | $71.23 | $71.23 | 100 |
| 01:00 PM | $71.23 | Up $0.00 | $71.23 | $71.21 | 600 |
| 12:59 PM | $71.23 | Up $0.00 | $71.27 | $71.21 | 2,500 |
| 12:58 PM | $71.23 | Up $0.01 | $71.23 | $71.22 | 300 |
| 12:57 PM | $71.22 | Up $0.02 | $71.22 | $71.22 | 100 |
| 12:56 PM | $71.20 | Down $ -0.02 | $71.23 | $71.20 | 1,300 |
| 12:55 PM | $71.22 | Up $0.02 | $71.22 | $71.20 | 1,400 |
| 12:54 PM | $71.20 | Up $0.02 | $71.20 | $71.19 | 500 |
| 12:52 PM | $71.18 | Up $0.04 | $71.18 | $71.15 | 500 |
| 12:52 PM | $71.18 | Up $0.00 | $71.18 | $71.15 | 0 |
| 12:51 PM | $71.14 | Down $ -0.02 | $71.17 | $71.14 | 200 |
| 12:50 PM | $71.16 | Up $0.01 | $71.17 | $71.14 | 1,600 |
| 12:49 PM | $71.15 | Up $0.01 | $71.15 | $71.15 | 100 |
| 12:48 PM | $71.14 | Up $0.00 | $71.14 | $71.14 | 100 |
| 12:47 PM | $71.14 | Up $0.02 | $71.14 | $71.12 | 300 |
| 12:46 PM | $71.12 | Down $ -0.02 | $71.16 | $71.12 | 600 |
| 12:45 PM | $71.14 | Down $ -0.03 | $71.14 | $71.14 | 300 |
| 12:44 PM | $71.17 | Down $ -0.02 | $71.19 | $71.15 | 2,300 |
| 12:43 PM | $71.19 | Up $0.00 | $71.19 | $71.17 | 300 |
| 12:42 PM | $71.19 | Up $0.04 | $71.19 | $71.18 | 300 |
| 12:41 PM | $71.15 | Down $ -0.04 | $71.18 | $71.15 | 1,000 |
| 12:40 PM | $71.19 | Up $0.00 | $71.19 | $71.17 | 200 |
| 12:39 PM | $71.19 | Up $0.02 | $71.19 | $71.19 | 200 |
| 12:38 PM | $71.17 | Down $ -0.05 | $71.22 | $71.17 | 1,400 |
| 12:37 PM | $71.22 | Up $0.00 | $71.23 | $71.22 | 300 |
| 12:36 PM | $71.22 | Up $0.02 | $71.22 | $71.19 | 300 |
| 12:35 PM | $71.20 | Up $0.05 | $71.20 | $71.13 | 2,000 |
| 12:34 PM | $71.15 | Up $0.00 | $71.15 | $71.14 | 300 |
| 12:33 PM | $71.15 | Up $0.02 | $71.15 | $71.13 | 1,200 |
| 12:32 PM | $71.13 | Down $ -0.01 | $71.13 | $71.11 | 500 |
| 12:31 PM | $71.14 | Down $ -0.02 | $71.16 | $71.14 | 500 |
| 12:30 PM | $71.16 | Down $ -0.01 | $71.19 | $71.16 | 1,200 |
| 12:28 PM | $71.17 | Down $ -0.03 | $71.19 | $71.17 | 600 |
| 12:28 PM | $71.17 | Up $0.00 | $71.19 | $71.17 | 0 |
| 12:27 PM | $71.20 | Down $ -0.01 | $71.20 | $71.18 | 500 |
| 12:25 PM | $71.21 | Up $0.03 | $71.21 | $71.20 | 200 |
| 12:25 PM | $71.21 | Up $0.00 | $71.21 | $71.20 | 0 |
| 12:24 PM | $71.18 | Down $ -0.03 | $71.19 | $71.18 | 300 |
| 12:22 PM | $71.21 | Up $0.00 | $71.24 | $71.19 | 1,100 |
| 12:22 PM | $71.21 | Up $0.00 | $71.24 | $71.19 | 0 |
| 12:21 PM | $71.21 | Down $ -0.03 | $71.22 | $71.19 | 1,200 |
| 12:20 PM | $71.24 | Up $0.01 | $71.24 | $71.24 | 400 |
| 12:19 PM | $71.23 | Up $0.00 | $71.23 | $71.23 | 300 |
| 12:18 PM | $71.23 | Up $0.02 | $71.23 | $71.20 | 700 |
| 12:17 PM | $71.21 | Up $0.04 | $71.21 | $71.20 | 300 |
| 12:16 PM | $71.17 | Down $ -0.02 | $71.24 | $71.17 | 1,900 |
| 12:15 PM | $71.20 | Up $0.01 | $71.20 | $71.18 | 700 |
| 12:14 PM | $71.18 | Up $0.00 | $71.19 | $71.16 | 800 |
| 12:13 PM | $71.18 | Down $ -0.01 | $71.19 | $71.18 | 500 |
| 12:12 PM | $71.19 | Up $0.02 | $71.22 | $71.19 | 800 |
| 12:11 PM | $71.18 | Up $0.00 | $71.19 | $71.16 | 600 |
| 12:10 PM | $71.17 | Down $ -0.05 | $71.24 | $71.17 | 2,300 |
| 12:09 PM | $71.22 | Up $0.01 | $71.22 | $71.19 | 2,100 |
| 12:08 PM | $71.21 | Down $ -0.01 | $71.21 | $71.20 | 200 |
| 12:07 PM | $71.22 | Up $0.01 | $71.22 | $71.19 | 400 |
| 12:06 PM | $71.21 | Up $0.07 | $71.22 | $71.16 | 1,900 |
| 12:04 PM | $71.14 | Down $ -0.02 | $71.18 | $71.14 | 1,000 |
| 12:04 PM | $71.14 | Up $0.00 | $71.18 | $71.14 | 0 |
| 12:03 PM | $71.16 | Up $0.04 | $71.18 | $71.13 | 1,300 |
| 12:02 PM | $71.12 | Up $0.04 | $71.12 | $71.10 | 700 |
| 12:01 PM | $71.08 | Down $ -0.01 | $71.13 | $71.08 | 3,100 |
| 12:00 PM | $71.09 | Up $0.02 | $71.09 | $71.06 | 200 |
| 11:59 AM | $71.07 | Down $ -0.01 | $71.08 | $71.07 | 300 |
| 11:58 AM | $71.08 | Down $ -0.02 | $71.09 | $71.08 | 300 |
| 11:57 AM | $71.10 | Up $0.00 | $71.10 | $71.10 | 100 |
| 11:55 AM | $71.10 | Up $0.04 | $71.10 | $71.07 | 400 |
| 11:55 AM | $71.10 | Up $0.00 | $71.10 | $71.07 | 0 |
| 11:54 AM | $71.06 | Down $ -0.10 | $71.19 | $71.06 | 3,400 |
| 11:53 AM | $71.16 | Down $ -0.01 | $71.18 | $71.16 | 400 |
| 11:52 AM | $71.17 | Up $0.00 | $71.18 | $71.16 | 300 |
| 11:51 AM | $71.17 | Up $0.00 | $71.18 | $71.16 | 1,300 |
| 11:50 AM | $71.17 | Up $0.08 | $71.19 | $71.12 | 2,600 |
| 11:49 AM | $71.09 | Down $ -0.03 | $71.11 | $71.09 | 600 |
| 11:48 AM | $71.12 | Up $0.05 | $71.12 | $71.09 | 900 |
| 11:47 AM | $71.07 | Down $ -0.05 | $71.10 | $71.07 | 1,000 |
| 11:46 AM | $71.12 | Up $0.03 | $71.14 | $71.10 | 1,200 |
| 11:45 AM | $71.09 | Up $0.00 | $71.12 | $71.09 | 900 |
| 11:44 AM | $71.09 | Down $ -0.03 | $71.10 | $71.09 | 500 |
| 11:43 AM | $71.12 | Up $0.03 | $71.14 | $71.07 | 1,500 |
| 11:42 AM | $71.09 | Down $ -0.03 | $71.13 | $71.08 | 700 |
| 11:41 AM | $71.12 | Up $0.01 | $71.12 | $71.12 | 200 |
| 11:40 AM | $71.11 | Up $0.00 | $71.13 | $71.11 | 1,300 |
| 11:39 AM | $71.11 | Up $0.05 | $71.11 | $71.09 | 500 |
| 11:38 AM | $71.06 | Up $0.08 | $71.06 | $71.01 | 1,000 |
| 11:37 AM | $70.98 | Down $ -0.04 | $71.04 | $70.98 | 500 |
| 11:35 AM | $71.02 | Down $ -0.11 | $71.13 | $71.01 | 1,200 |
| 11:35 AM | $71.02 | Up $0.00 | $71.13 | $71.01 | 0 |
| 11:34 AM | $71.13 | Down $ -0.01 | $71.14 | $71.12 | 900 |
| 11:33 AM | $71.14 | Up $0.01 | $71.14 | $71.12 | 1,800 |
| 11:32 AM | $71.13 | Down $ -0.01 | $71.14 | $71.13 | 1,800 |
| 11:31 AM | $71.14 | Up $0.03 | $71.15 | $71.11 | 800 |
| 11:30 AM | $71.11 | Up $0.09 | $71.11 | $71.03 | 2,000 |
| 11:29 AM | $71.02 | Down $ -0.02 | $71.05 | $71.02 | 1,300 |
| 11:28 AM | $71.04 | Up $0.02 | $71.05 | $71.02 | 700 |
| 11:27 AM | $71.02 | Up $0.03 | $71.02 | $70.98 | 1,000 |
| 11:26 AM | $70.99 | Up $0.01 | $71.00 | $70.96 | 1,100 |
| 11:25 AM | $70.98 | Down $ -0.09 | $71.07 | $70.98 | 1,900 |
| 11:24 AM | $71.07 | Up $0.10 | $71.09 | $70.99 | 3,700 |
| 11:23 AM | $70.97 | Up $0.09 | $70.97 | $70.92 | 1,300 |
| 11:22 AM | $70.88 | Down $ -0.02 | $70.91 | $70.86 | 1,100 |
| 11:21 AM | $70.90 | Down $ -0.02 | $70.91 | $70.90 | 700 |
| 11:20 AM | $70.92 | Up $0.14 | $70.94 | $70.82 | 2,100 |
| 11:19 AM | $70.78 | Down $ -0.03 | $70.80 | $70.78 | 1,200 |
| 11:18 AM | $70.81 | Up $0.01 | $70.81 | $70.80 | 800 |
| 11:17 AM | $70.80 | Down $ -0.03 | $70.83 | $70.80 | 1,100 |
| 11:16 AM | $70.83 | Up $0.04 | $70.83 | $70.79 | 800 |
| 11:15 AM | $70.79 | Up $0.02 | $70.80 | $70.73 | 5,600 |
| 11:14 AM | $70.77 | Up $0.09 | $70.77 | $70.71 | 700 |
| 11:13 AM | $70.68 | Up $0.01 | $70.69 | $70.68 | 300 |
| 11:12 AM | $70.67 | Up $0.03 | $70.70 | $70.65 | 3,000 |
| 11:11 AM | $70.64 | Up $0.06 | $70.64 | $70.61 | 1,000 |
| 11:10 AM | $70.58 | Down $ -0.04 | $70.60 | $70.58 | 800 |
| 11:09 AM | $70.62 | Down $ -0.07 | $70.69 | $70.62 | 1,000 |
| 11:08 AM | $70.69 | Down $ -0.04 | $70.74 | $70.63 | 4,100 |
| 11:07 AM | $70.73 | Up $0.02 | $70.73 | $70.73 | 100 |
| 11:06 AM | $70.72 | Down $ -0.12 | $70.83 | $70.72 | 1,900 |
| 11:05 AM | $70.84 | Down $ -0.01 | $70.84 | $70.83 | 500 |
| 11:04 AM | $70.84 | Down $ -0.02 | $70.89 | $70.84 | 4,000 |
| 11:03 AM | $70.86 | Down $ -0.01 | $70.86 | $70.86 | 1,200 |
| 11:02 AM | $70.87 | Up $0.01 | $70.87 | $70.82 | 2,600 |
| 11:01 AM | $70.87 | Down $ -0.01 | $70.88 | $70.85 | 2,600 |
| 11:00 AM | $70.87 | Up $0.04 | $70.87 | $70.84 | 2,500 |
| 10:59 AM | $70.83 | Up $0.03 | $70.84 | $70.81 | 2,300 |
| 10:58 AM | $70.80 | Down $ -0.01 | $70.81 | $70.80 | 2,000 |
| 10:57 AM | $70.81 | Up $0.00 | $70.83 | $70.78 | 4,600 |
| 10:56 AM | $70.81 | Up $0.08 | $70.81 | $70.74 | 2,600 |
| 10:55 AM | $70.73 | Up $0.02 | $70.73 | $70.72 | 800 |
| 10:54 AM | $70.71 | Down $ -0.02 | $70.72 | $70.71 | 500 |
| 10:53 AM | $70.73 | Up $0.04 | $70.74 | $70.73 | 1,000 |
| 10:52 AM | $70.69 | Down $ -0.04 | $70.72 | $70.68 | 1,100 |
| 10:51 AM | $70.73 | Down $ -0.05 | $70.75 | $70.73 | 800 |
| 10:50 AM | $70.78 | Up $0.02 | $70.78 | $70.78 | 200 |
| 10:49 AM | $70.76 | Down $ -0.07 | $70.80 | $70.76 | 900 |
| 10:48 AM | $70.83 | Down $ -0.01 | $70.85 | $70.83 | 600 |
| 10:47 AM | $70.84 | Down $ -0.13 | $70.96 | $70.81 | 1,500 |
| 10:46 AM | $70.97 | Down $ -0.01 | $71.00 | $70.97 | 2,400 |
| 10:45 AM | $70.98 | Up $0.06 | $70.98 | $70.94 | 1,900 |
| 10:44 AM | $70.92 | Down $ -0.02 | $70.95 | $70.91 | 1,100 |
| 10:43 AM | $70.94 | Up $0.11 | $71.00 | $70.87 | 7,500 |
| 10:42 AM | $70.83 | Down $ -0.04 | $70.87 | $70.83 | 900 |
| 10:41 AM | $70.87 | Up $0.00 | $70.87 | $70.82 | 2,200 |
| 10:40 AM | $70.87 | Down $ -0.01 | $70.88 | $70.87 | 500 |
| 10:39 AM | $70.88 | Down $ -0.05 | $70.89 | $70.82 | 2,000 |
| 10:37 AM | $70.93 | Down $ -0.06 | $70.99 | $70.93 | 1,700 |
| 10:37 AM | $70.93 | Up $0.00 | $70.99 | $70.93 | 0 |
| 10:36 AM | $70.99 | Up $0.02 | $70.99 | $70.98 | 300 |
| 10:35 AM | $70.97 | Up $0.00 | $70.97 | $70.97 | 400 |
| 10:33 AM | $70.97 | Up $0.03 | $70.97 | $70.97 | 100 |
| 10:33 AM | $70.97 | Up $0.00 | $70.97 | $70.97 | 0 |
| 10:32 AM | $70.94 | Down $ -0.07 | $71.02 | $70.94 | 1,300 |
| 10:31 AM | $71.01 | Up $0.00 | $71.01 | $71.00 | 200 |
| 10:30 AM | $71.01 | Up $0.00 | $71.03 | $71.01 | 400 |
| 10:29 AM | $71.01 | Down $ -0.01 | $71.02 | $70.99 | 900 |
| 10:28 AM | $71.02 | Down $ -0.02 | $71.05 | $71.02 | 1,200 |
| 10:27 AM | $71.04 | Up $0.01 | $71.04 | $71.04 | 100 |
| 10:26 AM | $71.03 | Up $0.03 | $71.03 | $71.01 | 400 |
| 10:24 AM | $71.00 | Up $0.03 | $71.00 | $70.95 | 900 |
| 10:24 AM | $71.00 | Up $0.00 | $71.00 | $70.95 | 0 |
| 10:23 AM | $70.97 | Down $ -0.02 | $71.01 | $70.95 | 500 |
| 10:22 AM | $70.99 | Down $ -0.04 | $71.05 | $70.99 | 1,000 |
| 10:21 AM | $71.03 | Up $0.00 | $71.11 | $71.03 | 2,800 |
| 10:20 AM | $71.03 | Up $0.03 | $71.03 | $70.99 | 4,200 |
| 10:19 AM | $71.00 | Down $ -0.02 | $71.03 | $70.97 | 1,700 |
| 10:18 AM | $71.02 | Up $0.02 | $71.02 | $70.96 | 8,300 |
| 10:17 AM | $71.00 | Up $0.02 | $71.00 | $71.00 | 100 |
| 10:16 AM | $70.98 | Up $0.01 | $71.01 | $70.98 | 600 |
| 10:15 AM | $70.97 | Up $0.11 | $70.97 | $70.91 | 700 |
| 10:14 AM | $70.86 | Up $0.02 | $70.90 | $70.86 | 600 |
| 10:13 AM | $70.84 | Up $0.01 | $70.85 | $70.84 | 300 |
| 10:12 AM | $70.83 | Down $ -0.03 | $70.85 | $70.83 | 700 |
| 10:11 AM | $70.86 | Up $0.04 | $70.91 | $70.85 | 1,400 |
| 10:10 AM | $70.82 | Down $ -0.01 | $70.82 | $70.82 | 100 |
| 10:09 AM | $70.83 | Up $0.02 | $70.85 | $70.75 | 5,800 |
| 10:08 AM | $70.81 | Down $ -0.15 | $71.01 | $70.81 | 1,600 |
| 10:07 AM | $70.96 | Down $ -0.08 | $71.01 | $70.96 | 1,100 |
| 10:06 AM | $71.04 | Up $0.02 | $71.04 | $71.04 | 100 |
| 10:05 AM | $71.02 | Down $ -0.02 | $71.04 | $71.02 | 600 |
| 10:04 AM | $71.04 | Down $ -0.03 | $71.08 | $71.04 | 1,000 |
| 10:03 AM | $71.08 | Up $0.08 | $71.10 | $71.06 | 2,300 |
| 10:01 AM | $71.00 | Up $0.04 | $71.01 | $70.95 | 1,500 |
| 10:01 AM | $71.00 | Up $0.00 | $71.01 | $70.95 | 0 |
| 10:00 AM | $70.96 | Up $0.13 | $70.96 | $70.80 | 1,300 |
| 09:59 AM | $70.83 | Down $ -0.28 | $71.06 | $70.83 | 2,500 |
| 09:58 AM | $71.11 | Up $0.06 | $71.11 | $71.07 | 1,200 |
| 09:57 AM | $71.05 | Down $ -0.04 | $71.13 | $71.05 | 3,900 |
| 09:56 AM | $71.09 | Up $0.12 | $71.09 | $70.97 | 3,700 |
| 09:55 AM | $70.97 | Up $0.02 | $70.97 | $70.95 | 300 |
| 09:54 AM | $70.95 | Up $0.09 | $70.95 | $70.90 | 600 |
| 09:53 AM | $70.86 | Up $0.02 | $70.89 | $70.78 | 2,800 |
| 09:52 AM | $70.84 | Up $0.20 | $70.84 | $70.63 | 3,600 |
| 09:51 AM | $70.64 | Up $0.01 | $70.76 | $70.64 | 3,300 |
| 09:50 AM | $70.63 | Up $0.01 | $70.68 | $70.63 | 1,100 |
| 09:49 AM | $70.62 | Up $0.12 | $70.62 | $70.52 | 1,500 |
| 09:48 AM | $70.50 | Down $ -0.01 | $70.51 | $70.41 | 3,200 |
| 09:47 AM | $70.51 | Up $0.00 | $70.51 | $70.51 | 500 |
| 09:46 AM | $70.51 | Up $0.16 | $70.51 | $70.40 | 300 |
| 09:45 AM | $70.35 | Up $0.14 | $70.35 | $70.27 | 1,000 |
| 09:44 AM | $70.21 | Up $0.10 | $70.21 | $70.18 | 800 |
| 09:43 AM | $70.11 | Down $ -0.01 | $70.11 | $70.11 | 100 |
| 09:42 AM | $70.12 | Down $ -0.20 | $70.32 | $70.12 | 3,600 |
| 09:41 AM | $70.32 | Up $0.03 | $70.39 | $70.26 | 400 |
| 09:40 AM | $70.29 | Down $ -0.01 | $70.39 | $70.29 | 200 |
| 09:39 AM | $70.30 | Down $ -0.38 | $70.65 | $70.30 | 6,500 |
| 09:38 AM | $70.68 | Down $ -0.10 | $70.68 | $70.68 | 100 |
| 09:37 AM | $70.78 | Up $0.08 | $70.82 | $70.62 | 4,700 |
| 09:36 AM | $70.70 | Up $0.08 | $70.70 | $70.66 | 600 |
| 09:35 AM | $70.62 | Down $ -0.08 | $70.72 | $70.60 | 3,300 |
| 09:34 AM | $70.70 | Up $0.28 | $70.70 | $70.39 | 8,500 |
| 09:33 AM | $70.42 | Down $ -0.02 | $70.42 | $70.41 | 200 |
| 09:32 AM | $70.44 | Up $0.05 | $70.45 | $70.29 | 600 |
| 09:31 AM | $70.39 | Up $0.27 | $70.49 | $70.13 | 6,500 |
| 09:30 AM | $70.12 | Up $0.44 | $70.25 | $69.95 | 11,400 |
| Previous close | $69.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-05-2025 | $71.43 | $71.06 | $71.43 | $71.06 | 621,300 |
| 01-05-2025 | $69.68 | $70.80 | $70.93 | $69.37 | 808,600 |
| 30-04-2025 | $71.96 | $71.72 | $72.36 | $71.57 | 1,164,700 |
| 29-04-2025 | $72.46 | $72.42 | $72.75 | $72.31 | 482,100 |
| 28-04-2025 | $72.90 | $73.03 | $73.28 | $72.59 | 495,400 |
| 25-04-2025 | $72.42 | $72.12 | $72.49 | $71.91 | 441,000 |
| 24-04-2025 | $72.23 | $71.73 | $72.32 | $71.53 | 578,400 |
| 23-04-2025 | $73.15 | $73.55 | $73.69 | $73.08 | 614,800 |
| 22-04-2025 | $73.29 | $73.35 | $73.43 | $72.84 | 656,100 |
| 21-04-2025 | $71.95 | $71.76 | $71.96 | $71.44 | 633,500 |
| 17-04-2025 | $71.30 | $70.60 | $71.31 | $70.57 | 469,600 |
| 16-04-2025 | $70.38 | $69.72 | $70.54 | $69.59 | 1,114,800 |
| 15-04-2025 | $69.61 | $69.82 | $69.96 | $69.34 | 733,000 |
| 14-04-2025 | $70.37 | $70.25 | $70.65 | $69.77 | 741,700 |
| 11-04-2025 | $70.91 | $69.65 | $71.16 | $69.61 | 914,800 |
| 10-04-2025 | $68.78 | $68.85 | $69.24 | $68.33 | 1,474,200 |
| 09-04-2025 | $69.35 | $68.52 | $70.05 | $68.41 | 1,177,700 |
| 08-04-2025 | $69.00 | $69.72 | $70.00 | $68.25 | 1,745,600 |
| 07-04-2025 | $68.73 | $68.72 | $69.07 | $68.15 | 1,141,700 |
| 04-04-2025 | $70.16 | $70.93 | $71.52 | $70.11 | 1,398,800 |
| 03-04-2025 | $73.02 | $73.74 | $73.99 | $72.31 | 832,600 |
| 02-04-2025 | $72.96 | $72.17 | $72.98 | $72.10 | 789,400 |
| 01-04-2025 | $71.44 | $71.88 | $72.05 | $71.34 | 491,100 |
| 31-03-2025 | $70.97 | $70.07 | $71.03 | $69.83 | 1,022,500 |
| 28-03-2025 | $69.78 | $69.92 | $70.08 | $69.71 | 669,200 |
| 27-03-2025 | $70.39 | $69.68 | $70.42 | $69.41 | 770,900 |
| 26-03-2025 | $69.41 | $69.50 | $69.50 | $68.74 | 921,700 |
| 25-03-2025 | $70.25 | $70.41 | $70.75 | $70.22 | 836,300 |
| 24-03-2025 | $70.08 | $70.60 | $70.63 | $70.00 | 903,300 |
| 21-03-2025 | $70.37 | $70.62 | $71.09 | $70.24 | 1,262,400 |
Graphs are not available, please refer to the detailed table