Print

Quotes and Market Data

Find a quote

CAMECO CORP

148.80 Down -0.18 (-0.12 %)

Delayed : 2025/10/29 17:40:00

  • Previous close $148.98
  • Opening $144.80
  • Price Ask $148.30
  • Price Bid $148.30
  • Size Bid 1
  • Size Ask 10
  • Today High $152.85
  • Today Low $144.71
  • 52 Weeks High $153.59
  • 52 Weeks Low $49.75
  • Volume 1,367,387

Intraday history

Hour Last Change High Low Volume
04:00 PM $148.80 Up $0.01 $148.80 $148.80 176,700
03:59 PM $148.79 Up $0.39 $148.83 $148.41 20,100
03:58 PM $148.40 Up $0.10 $148.42 $148.27 9,700
03:57 PM $148.30 Down $ -0.07 $148.41 $148.23 15,200
03:56 PM $148.37 Down $ -0.11 $148.55 $148.16 15,200
03:55 PM $148.48 Down $ -0.22 $148.72 $148.42 15,100
03:54 PM $148.70 Up $0.17 $148.70 $148.49 6,800
03:53 PM $148.53 Up $0.03 $148.66 $148.49 9,000
03:52 PM $148.50 Down $ -0.18 $148.67 $148.45 7,300
03:51 PM $148.68 Down $ -0.17 $148.87 $148.61 7,300
03:50 PM $148.85 Up $0.59 $149.10 $148.29 8,700
03:49 PM $148.26 Up $0.00 $148.47 $148.20 6,400
03:48 PM $148.26 Up $0.16 $148.28 $148.06 3,700
03:47 PM $148.10 Down $ -0.10 $148.25 $147.94 6,400
03:46 PM $148.20 Down $ -0.08 $148.33 $148.16 2,700
03:45 PM $148.28 Down $ -0.16 $148.49 $148.28 4,200
03:44 PM $148.45 Up $0.06 $148.49 $148.28 4,700
03:43 PM $148.38 Up $0.00 $148.46 $148.27 7,000
03:42 PM $148.38 Down $ -0.23 $148.62 $148.36 3,300
03:41 PM $148.61 Down $ -0.22 $148.96 $148.61 2,100
03:40 PM $148.83 Up $0.02 $148.97 $148.76 3,500
03:39 PM $148.81 Down $ -0.08 $148.90 $148.76 1,400
03:38 PM $148.89 Up $0.28 $148.89 $148.51 2,400
03:37 PM $148.61 Up $0.02 $148.65 $148.40 4,000
03:36 PM $148.59 Down $ -0.33 $148.97 $148.59 3,900
03:35 PM $148.92 Down $ -0.53 $149.39 $148.92 3,800
03:34 PM $149.45 Down $ -0.10 $149.50 $149.40 1,200
03:33 PM $149.55 Down $ -0.04 $149.71 $149.40 3,800
03:32 PM $149.59 Down $ -0.37 $149.97 $149.59 1,700
03:31 PM $149.96 Down $ -0.21 $150.08 $149.95 2,100
03:30 PM $150.17 Up $0.07 $150.31 $150.12 2,100
03:29 PM $150.10 Down $ -0.12 $150.24 $150.03 1,300
03:28 PM $150.22 Down $ -0.18 $150.40 $150.22 2,500
03:27 PM $150.40 Down $ -0.24 $150.55 $150.40 800
03:26 PM $150.64 Down $ -0.51 $150.96 $150.64 800
03:25 PM $151.15 Up $0.32 $151.19 $150.77 1,800
03:24 PM $150.83 Up $0.12 $150.83 $150.63 2,200
03:23 PM $150.71 Down $ -0.10 $150.71 $150.71 200
03:22 PM $150.81 Down $ -0.01 $151.10 $150.81 1,200
03:21 PM $150.82 Down $ -0.07 $151.04 $150.82 2,000
03:20 PM $150.89 Up $0.34 $150.89 $150.44 2,100
03:19 PM $150.55 Down $ -0.21 $150.84 $150.55 2,000
03:18 PM $150.76 Down $ -0.01 $150.82 $150.60 1,400
03:17 PM $150.77 Down $ -0.04 $150.78 $150.67 700
03:16 PM $150.81 Down $ -0.25 $151.15 $150.81 400
03:15 PM $151.06 Down $ -0.14 $151.20 $150.97 4,500
03:14 PM $151.20 Down $ -0.34 $151.42 $151.17 8,000
03:13 PM $151.54 Down $ -0.31 $151.85 $151.54 700
03:12 PM $151.85 Down $ -0.21 $152.30 $151.79 2,000
03:11 PM $152.06 Up $0.26 $152.10 $151.80 2,200
03:10 PM $151.80 Up $0.20 $151.80 $151.50 2,000
03:09 PM $151.60 Up $0.14 $151.63 $151.48 1,300
03:08 PM $151.46 Down $ -0.12 $151.64 $151.46 1,200
03:07 PM $151.58 Up $0.36 $151.58 $151.32 1,900
03:06 PM $151.22 Up $0.26 $151.22 $150.98 3,200
03:05 PM $150.96 Up $0.47 $150.96 $150.64 1,000
03:04 PM $150.49 Up $0.12 $150.53 $150.30 1,000
03:03 PM $150.37 Up $0.03 $150.53 $150.35 2,100
03:02 PM $150.34 Down $ -0.15 $150.42 $150.30 800
03:01 PM $150.49 Down $ -0.45 $150.74 $150.44 800
03:00 PM $150.94 Up $0.36 $150.94 $150.73 300
02:59 PM $150.58 Up $0.09 $150.65 $150.46 1,300
02:58 PM $150.49 Up $0.19 $150.49 $150.25 600
02:57 PM $150.30 Up $0.09 $150.47 $150.26 1,000
02:56 PM $150.21 Down $ -0.31 $150.43 $150.21 500
02:55 PM $150.52 Up $0.29 $150.61 $150.35 1,300
02:54 PM $150.23 Up $0.06 $150.50 $150.23 2,000
02:53 PM $150.17 Up $0.08 $150.20 $150.09 400
02:52 PM $150.09 Down $ -0.29 $150.30 $150.09 800
02:51 PM $150.38 Up $0.20 $150.38 $150.06 1,500
02:50 PM $150.18 Up $0.46 $150.19 $149.86 1,800
02:49 PM $149.73 Up $0.07 $149.87 $149.73 800
02:48 PM $149.66 Up $0.09 $149.70 $149.40 900
02:47 PM $149.56 Down $ -0.58 $150.15 $149.56 2,000
02:46 PM $150.14 Up $0.20 $150.14 $150.11 400
02:45 PM $149.94 Up $0.53 $150.20 $149.41 1,200
02:44 PM $149.41 Down $ -0.34 $149.88 $149.41 700
02:43 PM $149.75 Up $0.53 $149.81 $149.00 1,000
02:42 PM $149.22 Up $0.16 $149.22 $149.00 800
02:41 PM $149.06 Down $ -0.26 $149.44 $148.68 1,800
02:40 PM $149.32 Up $0.50 $149.39 $148.79 4,400
02:39 PM $148.82 Down $ -0.24 $149.08 $148.81 3,500
02:38 PM $149.06 Down $ -0.24 $149.18 $149.06 900
02:37 PM $149.30 Down $ -0.20 $149.33 $149.30 200
02:36 PM $149.50 Down $ -0.31 $149.87 $149.47 4,200
02:35 PM $149.81 Down $ -0.90 $150.63 $149.81 5,800
02:34 PM $150.71 Down $ -0.13 $150.90 $150.71 2,900
02:33 PM $150.84 Down $ -0.15 $151.10 $150.83 4,700
02:32 PM $150.99 Up $0.23 $151.07 $150.71 2,300
02:31 PM $150.76 Up $0.16 $150.88 $150.68 2,400
02:30 PM $150.60 Down $ -0.24 $151.00 $150.60 10,000
02:29 PM $150.84 Up $0.30 $150.87 $150.61 1,400
02:28 PM $150.54 Down $ -0.08 $150.61 $150.50 2,800
02:27 PM $150.62 Up $0.09 $150.62 $150.34 1,000
02:26 PM $150.53 Up $0.12 $150.53 $150.31 2,100
02:25 PM $150.41 Up $0.07 $150.45 $150.27 3,000
02:24 PM $150.34 Down $ -0.14 $150.43 $150.34 1,300
02:23 PM $150.48 Up $0.04 $150.57 $150.42 1,300
02:22 PM $150.44 Down $ -0.02 $150.61 $150.41 2,900
02:21 PM $150.46 Up $0.35 $150.67 $150.16 3,900
02:20 PM $150.11 Down $ -0.10 $150.33 $150.11 1,400
02:19 PM $150.21 Down $ -0.08 $150.32 $150.20 2,300
02:18 PM $150.29 Up $0.21 $150.32 $150.09 1,900
02:17 PM $150.08 Up $0.18 $150.16 $149.94 1,700
02:16 PM $149.90 Up $0.13 $149.90 $149.67 1,000
02:15 PM $149.77 Up $0.17 $149.77 $149.69 800
02:14 PM $149.60 Down $ -0.18 $149.78 $149.60 1,900
02:13 PM $149.78 Up $0.14 $149.79 $149.70 600
02:12 PM $149.64 Down $ -0.56 $150.21 $149.64 1,200
02:11 PM $150.20 Up $0.20 $150.20 $149.89 1,700
02:10 PM $150.00 Up $0.20 $150.08 $149.70 2,000
02:09 PM $149.80 Down $ -0.12 $149.80 $149.73 600
02:08 PM $149.92 Up $0.24 $149.92 $149.63 2,300
02:07 PM $149.68 Down $ -0.04 $149.74 $149.68 500
02:06 PM $149.73 Up $0.26 $149.80 $149.51 900
02:05 PM $149.46 Down $ -0.06 $149.46 $149.25 1,600
02:04 PM $149.52 Up $0.26 $149.52 $149.27 1,100
02:03 PM $149.26 Down $ -0.34 $149.31 $149.00 4,000
02:02 PM $149.60 Down $ -0.22 $149.93 $149.60 2,300
02:01 PM $149.82 Down $ -0.11 $149.92 $149.82 700
02:00 PM $149.93 Up $0.21 $150.22 $149.63 19,500
01:59 PM $149.72 Down $ -0.15 $149.84 $149.69 1,400
01:58 PM $149.87 Down $ -0.08 $150.06 $149.87 19,300
01:57 PM $149.95 Up $0.08 $150.00 $149.90 2,600
01:56 PM $149.87 Down $ -0.05 $149.89 $149.85 1,100
01:55 PM $149.92 Down $ -0.02 $149.98 $149.90 600
01:54 PM $149.94 Up $0.04 $150.00 $149.87 1,400
01:53 PM $149.90 Down $ -0.10 $149.93 $149.84 600
01:52 PM $150.00 Down $ -0.05 $150.07 $149.93 5,300
01:51 PM $150.05 Up $0.05 $150.10 $150.04 800
01:50 PM $150.00 Down $ -0.03 $150.06 $149.94 1,000
01:49 PM $150.03 Up $0.30 $150.04 $149.77 2,400
01:48 PM $149.73 Up $0.11 $149.80 $149.60 1,900
01:47 PM $149.62 Down $ -0.04 $149.69 $149.58 700
01:46 PM $149.66 Up $0.63 $149.66 $149.05 2,200
01:45 PM $149.03 Up $0.00 $149.10 $149.03 600
01:44 PM $149.03 Up $0.14 $149.07 $148.90 1,000
01:43 PM $148.89 Up $0.01 $148.89 $148.83 400
01:42 PM $148.88 Down $ -0.19 $148.93 $148.88 300
01:41 PM $149.07 Up $0.03 $149.07 $149.05 400
01:40 PM $149.04 Up $0.06 $149.10 $148.98 800
01:39 PM $148.98 Down $ -0.11 $149.02 $148.91 1,000
01:38 PM $149.09 Down $ -0.01 $149.09 $149.06 300
01:37 PM $149.10 Down $ -0.06 $149.15 $149.09 300
01:36 PM $149.16 Up $0.26 $149.25 $148.99 2,000
01:35 PM $148.90 Up $0.22 $148.97 $148.66 1,100
01:34 PM $148.68 Down $ -0.12 $148.81 $148.67 600
01:33 PM $148.80 Down $ -0.06 $148.85 $148.78 1,500
01:32 PM $148.86 Down $ -0.05 $148.87 $148.74 500
01:31 PM $148.91 Up $0.13 $148.97 $148.71 1,800
01:30 PM $148.78 Up $0.11 $148.78 $148.73 700
01:29 PM $148.67 Down $ -0.02 $148.67 $148.62 300
01:28 PM $148.69 Down $ -0.26 $148.90 $148.69 1,100
01:27 PM $148.95 Up $0.01 $148.95 $148.85 600
01:26 PM $148.94 Down $ -0.04 $149.08 $148.94 1,100
01:24 PM $148.98 Down $ -0.06 $149.03 $148.98 900
01:24 PM $148.98 Up $0.00 $149.03 $148.98 0
01:23 PM $149.04 Up $0.13 $149.04 $148.89 200
01:22 PM $148.91 Up $0.15 $148.94 $148.82 500
01:21 PM $148.76 Down $ -0.18 $149.04 $148.75 800
01:20 PM $148.94 Down $ -0.44 $149.29 $148.94 2,100
01:19 PM $149.38 Up $0.28 $149.38 $149.26 1,700
01:18 PM $149.10 Down $ -0.11 $149.17 $149.10 1,700
01:17 PM $149.21 Up $0.07 $149.21 $149.08 1,400
01:16 PM $149.14 Down $ -0.11 $149.22 $149.11 400
01:15 PM $149.25 Down $ -0.05 $149.31 $149.24 900
01:14 PM $149.30 Up $0.05 $149.30 $149.12 1,500
01:13 PM $149.25 Down $ -0.11 $149.33 $149.21 1,000
01:12 PM $149.36 Up $0.12 $149.36 $149.26 900
01:11 PM $149.24 Down $ -0.09 $149.37 $149.24 1,100
01:10 PM $149.33 Up $0.04 $149.36 $149.30 800
01:09 PM $149.29 Up $0.01 $149.33 $149.22 1,600
01:08 PM $149.28 Down $ -0.05 $149.35 $149.15 2,200
01:07 PM $149.33 Down $ -0.13 $149.50 $149.33 700
01:06 PM $149.46 Down $ -0.08 $149.56 $149.42 4,000
01:05 PM $149.54 Down $ -0.52 $150.10 $149.53 1,000
01:04 PM $150.06 Down $ -0.12 $150.13 $150.00 700
01:03 PM $150.18 Down $ -0.06 $150.25 $150.13 900
01:02 PM $150.24 Up $0.03 $150.40 $150.24 2,100
01:01 PM $150.21 Up $0.06 $150.21 $150.10 1,000
01:00 PM $150.15 Down $ -0.26 $150.26 $150.15 700
12:59 PM $150.41 Up $0.09 $150.55 $150.28 1,600
12:58 PM $150.32 Down $ -0.25 $150.59 $150.32 1,200
12:57 PM $150.57 Down $ -0.22 $150.80 $150.00 7,000
12:56 PM $150.79 Down $ -0.02 $150.83 $150.73 1,200
12:55 PM $150.81 Up $0.11 $150.93 $150.63 1,900
12:54 PM $150.70 Up $0.01 $150.70 $150.53 700
12:53 PM $150.69 Up $0.03 $150.80 $150.68 700
12:52 PM $150.66 Down $ -0.08 $150.84 $150.66 1,900
12:51 PM $150.74 Up $0.09 $150.74 $150.57 600
12:50 PM $150.65 Up $0.23 $150.73 $150.39 4,700
12:49 PM $150.42 Down $ -0.08 $150.46 $150.35 1,200
12:48 PM $150.50 Up $0.30 $150.52 $150.20 8,400
12:47 PM $150.20 Down $ -0.18 $150.31 $150.11 2,700
12:46 PM $150.38 Up $0.36 $150.42 $150.12 1,400
12:45 PM $150.02 Up $0.85 $150.02 $149.23 2,900
12:44 PM $149.17 Down $ -0.16 $149.26 $149.17 300
12:43 PM $149.33 Up $0.05 $149.34 $149.15 3,300
12:42 PM $149.28 Down $ -0.04 $149.38 $149.28 1,000
12:41 PM $149.32 Down $ -0.08 $149.58 $149.30 5,600
12:40 PM $149.40 Up $0.10 $149.71 $149.33 4,200
12:39 PM $149.30 Down $ -0.10 $149.46 $149.29 1,700
12:38 PM $149.40 Down $ -0.29 $149.70 $149.26 2,900
12:37 PM $149.69 Up $0.03 $149.69 $149.68 400
12:36 PM $149.66 Down $ -0.25 $150.04 $149.66 2,200
12:35 PM $149.91 Down $ -0.01 $149.98 $149.86 900
12:34 PM $149.92 Down $ -0.09 $150.00 $149.92 1,000
12:33 PM $150.01 Down $ -0.12 $150.10 $149.95 3,100
12:32 PM $150.13 Down $ -0.11 $150.19 $150.13 500
12:31 PM $150.24 Down $ -0.06 $150.27 $150.06 2,500
12:30 PM $150.30 Down $ -0.13 $150.45 $150.30 1,400
12:29 PM $150.43 Down $ -0.13 $150.59 $150.27 3,300
12:28 PM $150.56 Up $0.39 $150.56 $150.15 10,900
12:27 PM $150.17 Up $0.22 $150.24 $149.93 4,600
12:26 PM $149.95 Up $0.28 $149.95 $149.71 1,900
12:25 PM $149.67 Down $ -0.10 $149.73 $149.58 2,400
12:24 PM $149.77 Down $ -0.16 $149.97 $149.74 2,100
12:23 PM $149.93 Up $0.00 $150.02 $149.89 3,600
12:22 PM $149.93 Up $0.73 $149.93 $149.45 2,500
12:21 PM $149.20 Down $ -0.29 $149.60 $149.20 4,100
12:20 PM $149.49 Up $0.00 $149.55 $149.42 1,600
12:19 PM $149.49 Up $0.03 $149.58 $149.37 1,500
12:18 PM $149.46 Up $0.38 $149.50 $149.15 5,200
12:17 PM $149.08 Down $ -0.05 $149.11 $149.06 1,300
12:16 PM $149.13 Up $0.46 $149.15 $148.61 9,500
12:15 PM $148.67 Up $0.24 $148.76 $148.47 4,200
12:14 PM $148.43 Down $ -0.09 $148.66 $148.43 4,400
12:13 PM $148.52 Up $0.21 $148.52 $148.31 3,400
12:12 PM $148.31 Down $ -0.04 $148.37 $148.29 700
12:11 PM $148.35 Up $0.28 $148.35 $147.98 7,400
12:10 PM $148.07 Down $ -0.35 $148.33 $148.07 11,100
12:09 PM $148.42 Down $ -0.35 $148.78 $148.42 3,300
12:08 PM $148.77 Up $0.06 $148.88 $148.70 1,700
12:07 PM $148.71 Up $0.14 $148.71 $148.63 700
12:06 PM $148.57 Down $ -0.06 $148.64 $148.55 800
12:05 PM $148.63 Down $ -0.05 $148.78 $148.60 2,500
12:04 PM $148.68 Up $0.14 $148.77 $148.61 900
12:03 PM $148.54 Down $ -0.37 $148.94 $148.49 2,400
12:02 PM $148.91 Up $0.11 $149.01 $148.78 2,700
12:01 PM $148.80 Up $0.41 $148.80 $148.30 14,200
12:00 PM $148.39 Up $0.30 $148.50 $147.97 8,100
11:59 AM $148.09 Down $ -0.19 $148.29 $148.09 1,300
11:58 AM $148.28 Up $0.02 $148.41 $148.27 1,100
11:57 AM $148.26 Up $0.19 $148.27 $148.04 3,500
11:56 AM $148.07 Up $0.07 $148.19 $147.92 3,200
11:55 AM $148.00 Down $ -0.23 $148.26 $148.00 3,900
11:54 AM $148.23 Up $0.20 $148.27 $148.03 2,500
11:53 AM $148.03 Down $ -0.49 $148.54 $147.83 5,700
11:52 AM $148.52 Up $0.07 $148.58 $148.42 800
11:51 AM $148.45 Up $0.00 $148.51 $148.26 2,100
11:50 AM $148.45 Up $0.09 $148.57 $148.43 1,100
11:49 AM $148.36 Up $0.09 $148.36 $148.09 2,000
11:48 AM $148.27 Up $0.43 $148.27 $147.88 3,200
11:47 AM $147.84 Down $ -0.58 $148.45 $147.78 6,000
11:46 AM $148.42 Down $ -0.39 $148.64 $148.21 3,500
11:45 AM $148.81 Down $ -0.11 $148.93 $148.77 2,400
11:44 AM $148.92 Up $0.02 $148.98 $148.82 4,200
11:43 AM $148.90 Down $ -0.03 $149.14 $148.90 1,600
11:42 AM $148.94 Down $ -0.03 $149.21 $148.94 3,500
11:41 AM $148.97 Up $0.07 $149.00 $148.80 3,000
11:40 AM $148.90 Up $0.10 $148.97 $148.76 1,500
11:39 AM $148.80 Down $ -0.23 $148.96 $148.80 1,300
11:38 AM $149.03 Up $0.23 $149.06 $148.84 2,600
11:37 AM $148.80 Down $ -0.07 $148.93 $148.77 1,100
11:36 AM $148.87 Up $0.05 $148.97 $148.84 2,800
11:35 AM $148.82 Up $0.32 $148.83 $148.59 2,200
11:34 AM $148.50 Up $0.03 $148.55 $148.43 2,500
11:33 AM $148.47 Up $0.13 $148.74 $148.39 4,000
11:32 AM $148.34 Down $ -0.13 $148.60 $148.34 2,300
11:31 AM $148.48 Down $ -0.25 $148.74 $148.48 1,400
11:30 AM $148.73 Up $0.38 $148.75 $148.49 2,300
11:29 AM $148.35 Up $0.07 $148.55 $148.30 1,400
11:28 AM $148.28 Up $0.27 $148.28 $148.07 2,000
11:27 AM $148.01 Up $0.06 $148.07 $147.92 1,200
11:26 AM $147.95 Down $ -0.07 $148.20 $147.95 1,200
11:25 AM $148.02 Down $ -0.14 $148.30 $148.02 3,000
11:24 AM $148.16 Up $0.30 $148.16 $147.87 1,200
11:23 AM $147.86 Up $0.12 $147.86 $147.71 1,300
11:22 AM $147.74 Down $ -0.12 $147.76 $147.64 1,700
11:21 AM $147.86 Up $0.21 $147.86 $147.65 800
11:20 AM $147.65 Down $ -0.17 $147.87 $147.65 2,200
11:19 AM $147.82 Down $ -0.38 $148.18 $147.82 600
11:18 AM $148.20 Up $0.09 $148.28 $148.12 1,100
11:17 AM $148.11 Up $0.43 $148.11 $147.70 3,300
11:16 AM $147.68 Down $ -0.02 $147.68 $147.68 200
11:15 AM $147.70 Up $0.03 $147.79 $147.62 1,300
11:14 AM $147.67 Down $ -0.06 $147.67 $147.27 3,400
11:13 AM $147.73 Down $ -0.02 $147.79 $147.72 1,000
11:12 AM $147.75 Up $0.15 $147.86 $147.63 3,200
11:11 AM $147.60 Up $0.23 $147.69 $147.44 700
11:10 AM $147.37 Down $ -0.86 $148.22 $147.37 3,000
11:09 AM $148.23 Up $0.14 $148.23 $148.17 800
11:08 AM $148.09 Up $0.22 $148.09 $147.83 800
11:07 AM $147.87 Down $ -0.40 $148.27 $147.87 1,600
11:06 AM $148.27 Up $0.02 $148.27 $148.20 300
11:05 AM $148.25 Up $0.17 $148.25 $148.02 1,500
11:04 AM $148.08 Up $0.16 $148.10 $147.95 1,400
11:03 AM $147.92 Up $0.02 $147.92 $147.92 400
11:02 AM $147.90 Down $ -0.14 $148.01 $147.90 2,200
11:01 AM $148.04 Up $0.37 $148.04 $147.62 3,300
11:00 AM $147.67 Up $0.35 $147.67 $147.29 7,200
10:59 AM $147.32 Down $ -0.31 $147.58 $147.24 1,100
10:58 AM $147.63 Down $ -0.19 $147.84 $147.50 3,900
10:57 AM $147.82 Down $ -0.33 $148.07 $147.82 2,800
10:56 AM $148.15 Down $ -0.36 $148.36 $148.15 9,600
10:55 AM $148.51 Up $0.50 $148.52 $147.99 4,600
10:54 AM $148.01 Up $0.25 $148.01 $147.66 4,900
10:53 AM $147.76 Up $0.21 $147.86 $147.65 800
10:52 AM $147.55 Down $ -0.11 $147.91 $147.49 4,500
10:51 AM $147.66 Up $0.19 $147.80 $147.41 9,300
10:50 AM $147.47 Up $0.40 $147.47 $147.27 1,300
10:49 AM $147.07 Up $0.20 $147.26 $146.85 5,000
10:48 AM $146.87 Down $ -0.11 $146.93 $146.79 900
10:47 AM $146.98 Up $0.01 $146.98 $146.85 1,000
10:46 AM $146.97 Down $ -0.03 $146.97 $146.80 3,000
10:45 AM $147.00 Up $0.02 $147.12 $147.00 1,400
10:44 AM $146.98 Up $0.21 $147.06 $146.83 4,500
10:43 AM $146.77 Down $ -0.02 $147.00 $146.73 2,300
10:42 AM $146.79 Down $ -0.09 $146.79 $146.61 3,800
10:41 AM $146.88 Down $ -0.02 $147.08 $146.88 2,000
10:40 AM $146.90 Up $0.09 $147.03 $146.89 2,000
10:39 AM $146.81 Up $0.01 $146.99 $146.81 1,400
10:38 AM $146.80 Down $ -0.56 $147.32 $146.80 2,200
10:37 AM $147.36 Up $0.38 $147.36 $147.12 1,100
10:36 AM $146.98 Down $ -0.03 $147.48 $146.98 3,800
10:35 AM $147.01 Up $0.22 $147.01 $146.50 5,200
10:34 AM $146.79 Up $0.08 $146.79 $146.56 1,400
10:33 AM $146.71 Down $ -0.35 $146.94 $146.65 1,800
10:32 AM $147.06 Down $ -0.14 $147.20 $146.95 1,100
10:31 AM $147.20 Down $ -0.11 $147.34 $147.03 3,000
10:30 AM $147.31 Up $0.01 $147.50 $147.29 9,800
10:29 AM $147.30 Up $0.35 $147.30 $147.04 1,100
10:28 AM $146.95 Down $ -0.19 $147.22 $146.75 1,600
10:27 AM $147.14 Up $0.09 $147.26 $147.12 4,200
10:26 AM $147.05 Up $0.03 $147.21 $147.05 1,500
10:25 AM $147.02 Up $0.46 $147.23 $146.68 3,400
10:24 AM $146.56 Up $0.10 $146.60 $146.46 700
10:23 AM $146.46 Up $0.03 $146.46 $146.15 1,700
10:22 AM $146.43 Down $ -0.17 $146.79 $146.32 14,000
10:21 AM $146.60 Down $ -0.84 $147.36 $146.60 5,100
10:20 AM $147.44 Up $0.23 $147.53 $147.16 1,300
10:19 AM $147.21 Down $ -0.08 $147.41 $147.10 2,100
10:18 AM $147.29 Up $0.13 $147.29 $147.02 700
10:17 AM $147.16 Up $0.31 $147.29 $146.96 2,400
10:16 AM $146.85 Up $0.16 $147.04 $146.48 8,700
10:15 AM $146.69 Up $0.09 $146.74 $146.55 600
10:14 AM $146.60 Down $ -0.64 $147.09 $146.37 7,500
10:13 AM $147.24 Up $0.00 $147.36 $147.13 1,300
10:12 AM $147.24 Up $0.22 $147.57 $147.10 2,700
10:11 AM $147.02 Down $ -0.13 $147.11 $146.88 1,000
10:10 AM $147.15 Down $ -0.49 $147.86 $147.14 2,000
10:09 AM $147.64 Up $0.64 $147.65 $147.11 5,100
10:08 AM $147.00 Up $1.01 $147.00 $146.06 3,300
10:07 AM $145.99 Down $ -0.73 $146.59 $145.99 3,500
10:06 AM $146.73 Up $0.20 $146.91 $146.44 4,300
10:05 AM $146.52 Down $ -0.34 $146.83 $146.46 1,500
10:04 AM $146.86 Down $ -0.16 $146.90 $146.65 2,200
10:03 AM $147.02 Down $ -0.14 $147.02 $146.80 2,100
10:02 AM $147.16 Up $0.67 $147.36 $146.68 2,400
10:01 AM $146.49 Up $0.57 $146.49 $146.01 2,400
10:00 AM $145.92 Down $ -0.84 $146.84 $145.92 7,500
09:59 AM $146.76 Up $0.19 $146.76 $146.74 400
09:58 AM $146.57 Down $ -0.20 $146.77 $146.37 900
09:57 AM $146.77 Down $ -0.23 $147.14 $146.61 2,600
09:56 AM $147.00 Down $ -0.37 $147.39 $147.00 2,700
09:55 AM $147.37 Down $ -0.21 $147.69 $147.30 2,100
09:54 AM $147.58 Up $0.85 $147.58 $146.73 3,700
09:53 AM $146.73 Up $0.19 $146.77 $146.48 1,000
09:52 AM $146.54 Down $ -0.29 $146.80 $146.33 2,900
09:51 AM $146.83 Down $ -0.17 $147.21 $146.83 3,800
09:50 AM $147.00 Down $ -0.16 $147.10 $146.96 1,200
09:49 AM $147.16 Up $0.32 $147.74 $147.01 3,200
09:48 AM $146.84 Down $ -0.19 $147.34 $146.81 3,500
09:47 AM $147.02 Down $ -0.32 $147.43 $146.91 3,200
09:46 AM $147.34 Down $ -0.21 $147.56 $146.69 5,000
09:45 AM $147.55 Down $ -0.79 $148.30 $147.55 2,600
09:44 AM $148.34 Up $0.05 $148.57 $148.00 3,700
09:43 AM $148.29 Up $0.29 $148.74 $147.77 6,100
09:42 AM $148.00 Down $ -0.39 $148.41 $147.76 2,900
09:41 AM $148.39 Up $1.14 $148.40 $147.18 1,900
09:40 AM $147.25 Down $ -0.86 $148.56 $147.25 3,200
09:39 AM $148.11 Up $0.11 $148.11 $147.43 3,600
09:38 AM $148.00 Down $ -1.21 $149.62 $148.00 8,100
09:37 AM $149.21 Down $ -0.56 $149.77 $149.20 2,500
09:36 AM $149.77 Up $1.08 $149.87 $148.59 4,600
09:35 AM $148.69 Up $0.32 $149.38 $148.00 7,300
09:34 AM $148.37 Down $ -0.69 $149.26 $148.32 2,200
09:33 AM $149.06 Up $0.72 $149.06 $148.36 1,500
09:32 AM $148.34 Down $ -2.40 $152.85 $148.34 25,900
09:31 AM $150.74 Up $4.00 $150.79 $146.90 23,900
09:30 AM $146.74 Down $ -2.24 $147.01 $144.71 49,300
Previous close $148.98

One month history

Date Closing Opening High Low Volume
29-10-2025 $148.80 $148.05 $152.30 $147.94 826,300
28-10-2025 $148.98 $147.56 $153.59 $147.21 1,358,000
27-10-2025 $121.26 $119.10 $121.94 $118.77 483,300
24-10-2025 $123.39 $122.18 $124.99 $122.18 566,100
23-10-2025 $120.66 $119.42 $121.78 $119.09 628,100
22-10-2025 $116.85 $114.16 $118.33 $113.05 767,000
21-10-2025 $115.99 $115.31 $116.50 $114.73 498,400
20-10-2025 $120.53 $121.32 $121.39 $119.88 523,400
17-10-2025 $121.31 $120.54 $122.08 $120.00 693,300
16-10-2025 $128.05 $129.23 $129.48 $127.13 783,300
15-10-2025 $131.33 $132.00 $133.04 $126.89 904,600
14-10-2025 $130.95 $131.41 $134.70 $130.71 979,900
10-10-2025 $121.35 $127.11 $127.21 $121.08 689,300
09-10-2025 $121.69 $122.52 $122.55 $120.29 483,300
08-10-2025 $120.33 $121.41 $121.45 $118.81 679,800
07-10-2025 $120.73 $118.50 $121.24 $118.50 532,200
06-10-2025 $119.02 $120.10 $121.04 $118.80 540,500
03-10-2025 $117.50 $118.46 $119.25 $116.61 804,300
02-10-2025 $117.54 $116.88 $118.40 $116.48 354,100
01-10-2025 $116.41 $116.68 $117.65 $115.93 431,500
30-09-2025 $116.80 $115.80 $117.37 $115.23 789,300
29-09-2025 $117.59 $119.25 $119.25 $116.87 643,600
26-09-2025 $119.22 $119.66 $119.97 $118.49 519,200
25-09-2025 $119.44 $119.48 $120.53 $118.43 769,000
24-09-2025 $115.44 $118.52 $118.96 $115.32 968,700
23-09-2025 $120.25 $119.84 $121.60 $118.84 949,100
22-09-2025 $119.23 $116.68 $119.52 $116.60 894,500
19-09-2025 $119.35 $117.05 $119.35 $116.91 2,254,100
18-09-2025 $113.95 $114.02 $114.53 $113.37 492,400
17-09-2025 $112.71 $111.25 $113.30 $111.08 689,600
Graphs are not available, please refer to the detailed table
Back to top