Print

Quotes and Market Data

Find a quote

IMPERIAL OIL

127.26 Up 1.64 (1.29 %)

Delayed : 2025/10/25 17:00:00

  • Previous close $125.62
  • Opening $126.40
  • Price Ask $126.50
  • Price Bid $126.50
  • Size Bid 1
  • Size Ask 3
  • Today High $128.05
  • Today Low $125.33
  • 52 Weeks High $132.08
  • 52 Weeks Low $82.98
  • Volume 928,801

Intraday history

Hour Last Change High Low Volume
04:00 PM $127.26 Down $ -0.11 $127.26 $127.26 85,600
03:59 PM $127.37 Down $ -0.04 $127.43 $127.37 11,000
03:58 PM $127.41 Up $0.00 $127.43 $127.38 9,700
03:57 PM $127.41 Down $ -0.06 $127.46 $127.39 12,700
03:56 PM $127.47 Down $ -0.01 $127.55 $127.47 12,600
03:55 PM $127.48 Up $0.01 $127.49 $127.46 8,200
03:54 PM $127.47 Up $0.03 $127.47 $127.43 7,800
03:53 PM $127.44 Down $ -0.03 $127.46 $127.42 3,100
03:52 PM $127.47 Down $ -0.03 $127.50 $127.42 3,400
03:51 PM $127.50 Down $ -0.01 $127.53 $127.48 5,200
03:50 PM $127.51 Up $0.07 $127.52 $127.45 5,400
03:49 PM $127.44 Up $0.02 $127.45 $127.39 4,600
03:48 PM $127.42 Down $ -0.02 $127.49 $127.42 8,400
03:47 PM $127.44 Up $0.05 $127.44 $127.40 2,400
03:46 PM $127.39 Up $0.17 $127.39 $127.24 3,300
03:45 PM $127.22 Up $0.00 $127.25 $127.22 3,200
03:44 PM $127.22 Up $0.00 $127.23 $127.22 1,300
03:43 PM $127.22 Down $ -0.04 $127.26 $127.22 800
03:42 PM $127.26 Down $ -0.02 $127.31 $127.26 2,800
03:41 PM $127.28 Down $ -0.01 $127.28 $127.28 100
03:40 PM $127.29 Up $0.05 $127.29 $127.20 1,000
03:39 PM $127.24 Up $0.11 $127.24 $127.13 2,300
03:38 PM $127.13 Up $0.02 $127.15 $127.12 1,200
03:37 PM $127.11 Down $ -0.03 $127.13 $127.09 1,100
03:36 PM $127.14 Up $0.06 $127.14 $127.10 2,000
03:35 PM $127.08 Down $ -0.02 $127.10 $127.07 2,100
03:34 PM $127.10 Down $ -0.05 $127.14 $127.10 600
03:33 PM $127.15 Down $ -0.01 $127.21 $127.15 3,100
03:32 PM $127.16 Down $ -0.09 $127.23 $127.16 1,800
03:31 PM $127.25 Up $0.05 $127.25 $127.19 1,400
03:30 PM $127.20 Down $ -0.03 $127.22 $127.20 1,600
03:29 PM $127.23 Down $ -0.02 $127.24 $127.16 2,400
03:28 PM $127.25 Down $ -0.03 $127.28 $127.25 800
03:27 PM $127.28 Down $ -0.09 $127.33 $127.27 800
03:26 PM $127.37 Down $ -0.02 $127.41 $127.35 5,100
03:25 PM $127.39 Up $0.00 $127.39 $127.37 600
03:24 PM $127.39 Up $0.05 $127.39 $127.37 900
03:23 PM $127.34 Up $0.05 $127.34 $127.32 400
03:22 PM $127.29 Up $0.05 $127.29 $127.26 1,200
03:21 PM $127.25 Up $0.01 $127.25 $127.25 400
03:20 PM $127.24 Up $0.04 $127.24 $127.17 1,500
03:19 PM $127.20 Up $0.02 $127.20 $127.20 400
03:18 PM $127.18 Down $ -0.05 $127.23 $127.16 2,900
03:17 PM $127.24 Down $0.00 $127.24 $127.24 100
03:16 PM $127.24 Down $ -0.01 $127.24 $127.24 500
03:15 PM $127.25 Up $0.00 $127.26 $127.25 1,600
03:14 PM $127.25 Up $0.04 $127.25 $127.22 800
03:13 PM $127.21 Down $ -0.12 $127.33 $127.21 2,900
03:12 PM $127.33 Down $ -0.03 $127.33 $127.31 1,400
03:11 PM $127.36 Up $0.02 $127.36 $127.35 200
03:10 PM $127.34 Up $0.04 $127.36 $127.32 8,000
03:09 PM $127.30 Down $ -0.02 $127.32 $127.30 1,200
03:08 PM $127.32 Up $0.03 $127.32 $127.30 400
03:07 PM $127.29 Up $0.04 $127.29 $127.26 1,400
03:06 PM $127.25 Down $ -0.02 $127.25 $127.25 100
03:05 PM $127.27 Up $0.02 $127.27 $127.25 600
03:04 PM $127.25 Down $0.00 $127.26 $127.25 500
03:03 PM $127.25 Down $ -0.03 $127.25 $127.24 800
03:02 PM $127.28 Down $ -0.09 $127.35 $127.27 3,700
03:00 PM $127.37 Up $0.02 $127.37 $127.31 2,900
03:00 PM $127.37 Up $0.00 $127.37 $127.31 0
02:59 PM $127.35 Up $0.01 $127.35 $127.35 600
02:58 PM $127.34 Up $0.03 $127.34 $127.34 200
02:56 PM $127.31 Up $0.03 $127.31 $127.28 1,400
02:56 PM $127.31 Up $0.00 $127.31 $127.28 0
02:55 PM $127.28 Up $0.02 $127.28 $127.28 500
02:54 PM $127.26 Up $0.04 $127.30 $127.24 2,700
02:53 PM $127.22 Down $ -0.05 $127.25 $127.22 2,100
02:51 PM $127.27 Up $0.04 $127.27 $127.21 3,900
02:51 PM $127.27 Up $0.00 $127.27 $127.21 0
02:50 PM $127.23 Up $0.00 $127.25 $127.23 400
02:49 PM $127.23 Up $0.04 $127.24 $127.20 1,100
02:48 PM $127.20 Down $ -0.02 $127.20 $127.20 100
02:47 PM $127.21 Up $0.02 $127.21 $127.18 800
02:46 PM $127.19 Down $ -0.02 $127.20 $127.16 400
02:45 PM $127.21 Down $ -0.06 $127.27 $127.21 2,400
02:44 PM $127.27 Up $0.10 $127.27 $127.20 2,100
02:42 PM $127.17 Down $ -0.02 $127.20 $127.15 2,400
02:42 PM $127.17 Up $0.00 $127.20 $127.15 0
02:41 PM $127.20 Down $ -0.01 $127.20 $127.20 400
02:40 PM $127.20 Up $0.00 $127.20 $127.15 2,100
02:39 PM $127.20 Down $ -0.01 $127.23 $127.18 1,400
02:38 PM $127.21 Down $ -0.04 $127.26 $127.21 2,100
02:37 PM $127.25 Down $ -0.01 $127.26 $127.25 200
02:36 PM $127.26 Up $0.06 $127.26 $127.23 800
02:35 PM $127.21 Up $0.00 $127.21 $127.19 1,700
02:34 PM $127.20 Up $0.08 $127.20 $127.15 600
02:33 PM $127.12 Up $0.04 $127.12 $127.09 600
02:32 PM $127.08 Up $0.04 $127.08 $127.05 1,000
02:31 PM $127.04 Up $0.01 $127.04 $127.00 1,100
02:30 PM $127.03 Up $0.00 $127.03 $127.03 100
02:29 PM $127.03 Up $0.03 $127.03 $127.03 200
02:28 PM $127.00 Up $0.08 $127.02 $126.96 1,500
02:27 PM $126.92 Down $ -0.04 $126.96 $126.92 3,400
02:26 PM $126.96 Down $ -0.01 $126.96 $126.96 400
02:25 PM $126.97 Down $ -0.15 $127.15 $126.97 3,000
02:24 PM $127.12 Down $ -0.02 $127.14 $127.11 1,900
02:23 PM $127.14 Up $0.05 $127.14 $127.11 1,500
02:22 PM $127.09 Down $ -0.06 $127.13 $127.09 1,300
02:21 PM $127.15 Up $0.00 $127.17 $127.10 700
02:20 PM $127.15 Down $ -0.08 $127.22 $127.15 1,000
02:19 PM $127.23 Down $ -0.05 $127.32 $127.23 3,400
02:18 PM $127.28 Up $0.06 $127.28 $127.25 1,400
02:17 PM $127.23 Down $ -0.01 $127.25 $127.23 200
02:16 PM $127.23 Up $0.06 $127.23 $127.14 4,800
02:14 PM $127.17 Up $0.03 $127.17 $127.16 400
02:14 PM $127.17 Up $0.00 $127.17 $127.16 0
02:13 PM $127.14 Up $0.02 $127.14 $127.14 900
02:12 PM $127.12 Up $0.05 $127.12 $127.07 600
02:11 PM $127.07 Up $0.00 $127.07 $127.07 100
02:10 PM $127.07 Down $ -0.05 $127.15 $127.07 2,200
02:09 PM $127.12 Up $0.05 $127.12 $127.05 3,900
02:08 PM $127.07 Up $0.05 $127.07 $127.03 4,100
02:07 PM $127.02 Up $0.01 $127.02 $127.01 1,000
02:06 PM $127.01 Up $0.01 $127.01 $126.97 1,200
02:04 PM $127.00 Up $0.06 $127.00 $126.96 1,000
02:04 PM $127.00 Up $0.00 $127.00 $126.96 0
02:03 PM $126.94 Down $ -0.01 $126.97 $126.93 2,700
02:02 PM $126.95 Up $0.05 $126.95 $126.92 2,000
02:01 PM $126.90 Down $ -0.06 $126.95 $126.89 3,800
02:00 PM $126.96 Down $ -0.01 $127.01 $126.94 4,300
01:59 PM $126.97 Down $ -0.03 $127.00 $126.97 500
01:58 PM $127.00 Up $0.04 $127.00 $126.95 1,400
01:57 PM $126.96 Up $0.00 $126.96 $126.96 100
01:56 PM $126.96 Down $ -0.03 $127.00 $126.93 4,100
01:55 PM $126.99 Up $0.10 $126.99 $126.93 1,000
01:54 PM $126.89 Down $ -0.01 $126.91 $126.89 300
01:53 PM $126.90 Down $ -0.02 $126.91 $126.88 600
01:52 PM $126.92 Down $ -0.01 $126.93 $126.90 1,000
01:51 PM $126.93 Up $0.04 $126.93 $126.89 700
01:50 PM $126.89 Up $0.07 $126.89 $126.82 1,500
01:49 PM $126.82 Up $0.02 $126.82 $126.75 5,400
01:48 PM $126.80 Up $0.01 $126.81 $126.77 600
01:47 PM $126.79 Down $ -0.06 $126.84 $126.79 1,100
01:46 PM $126.85 Down $ -0.07 $126.90 $126.80 4,000
01:45 PM $126.92 Up $0.03 $126.92 $126.91 500
01:44 PM $126.89 Down $ -0.06 $126.94 $126.89 3,300
01:43 PM $126.95 Up $0.05 $126.95 $126.91 1,200
01:42 PM $126.90 Up $0.00 $126.90 $126.88 700
01:41 PM $126.90 Up $0.00 $126.90 $126.84 11,200
01:39 PM $126.90 Up $0.04 $126.90 $126.87 1,400
01:39 PM $126.90 Up $0.00 $126.90 $126.87 0
01:38 PM $126.86 Down $0.00 $126.86 $126.86 100
01:37 PM $126.87 Down $ -0.03 $126.88 $126.84 3,400
01:36 PM $126.89 Up $0.03 $126.89 $126.84 2,400
01:35 PM $126.86 Up $0.06 $126.86 $126.81 1,300
01:34 PM $126.80 Down $ -0.01 $126.82 $126.80 800
01:33 PM $126.81 Up $0.07 $126.82 $126.74 1,900
01:32 PM $126.74 Up $0.00 $126.78 $126.74 2,100
01:31 PM $126.74 Down $ -0.10 $126.83 $126.74 1,700
01:30 PM $126.84 Down $ -0.02 $126.88 $126.83 1,300
01:29 PM $126.86 Down $ -0.09 $126.95 $126.86 1,800
01:28 PM $126.95 Up $0.00 $126.97 $126.94 1,200
01:27 PM $126.95 Down $ -0.02 $126.95 $126.95 100
01:26 PM $126.97 Down $ -0.02 $126.99 $126.97 600
01:25 PM $126.99 Up $0.02 $126.99 $126.95 1,000
01:24 PM $126.97 Down $ -0.01 $127.00 $126.96 2,200
01:23 PM $126.98 Up $0.02 $126.98 $126.96 1,200
01:22 PM $126.96 Down $ -0.05 $126.99 $126.96 1,000
01:21 PM $127.01 Down $ -0.06 $127.06 $126.96 2,700
01:20 PM $127.07 Up $0.00 $127.07 $127.07 100
01:19 PM $127.07 Up $0.02 $127.07 $127.07 100
01:18 PM $127.05 Up $0.06 $127.05 $127.02 1,000
01:16 PM $126.99 Down $ -0.05 $127.07 $126.99 3,200
01:16 PM $126.99 Up $0.00 $127.07 $126.99 0
01:14 PM $127.04 Up $0.01 $127.04 $127.04 200
01:14 PM $127.04 Up $0.00 $127.04 $127.04 0
01:13 PM $127.03 Up $0.08 $127.03 $126.98 1,300
01:12 PM $126.96 Up $0.00 $126.96 $126.93 1,100
01:11 PM $126.95 Up $0.10 $126.95 $126.86 1,200
01:10 PM $126.85 Down $ -0.05 $126.90 $126.85 1,300
01:09 PM $126.90 Up $0.07 $126.90 $126.81 3,700
01:08 PM $126.83 Down $ -0.01 $126.86 $126.83 1,800
01:07 PM $126.84 Up $0.02 $126.87 $126.81 2,900
01:06 PM $126.82 Down $ -0.12 $126.92 $126.81 2,300
01:05 PM $126.94 Up $0.05 $126.95 $126.88 900
01:04 PM $126.89 Down $ -0.06 $126.93 $126.89 1,000
01:03 PM $126.95 Down $ -0.10 $127.05 $126.94 5,100
01:02 PM $127.05 Up $0.00 $127.06 $127.02 500
01:01 PM $127.05 Down $ -0.01 $127.05 $127.04 600
01:00 PM $127.06 Down $ -0.02 $127.10 $127.03 1,000
12:59 PM $127.08 Down $ -0.04 $127.12 $127.00 4,600
12:58 PM $127.12 Down $ -0.14 $127.27 $127.09 11,200
12:56 PM $127.26 Down $ -0.09 $127.31 $127.25 2,100
12:56 PM $127.26 Up $0.00 $127.31 $127.25 0
12:55 PM $127.35 Up $0.02 $127.35 $127.34 300
12:54 PM $127.33 Up $0.00 $127.33 $127.28 1,000
12:53 PM $127.33 Up $0.06 $127.33 $127.29 1,300
12:51 PM $127.27 Down $ -0.05 $127.31 $127.25 1,600
12:51 PM $127.27 Up $0.00 $127.31 $127.25 0
12:50 PM $127.32 Up $0.04 $127.34 $127.27 1,300
12:49 PM $127.28 Down $ -0.09 $127.34 $127.28 3,000
12:48 PM $127.37 Down $ -0.15 $127.49 $127.37 1,900
12:47 PM $127.52 Up $0.12 $127.55 $127.43 2,600
12:45 PM $127.40 Up $0.02 $127.40 $127.32 2,600
12:45 PM $127.40 Up $0.00 $127.40 $127.32 0
12:44 PM $127.38 Down $ -0.04 $127.40 $127.36 900
12:43 PM $127.42 Up $0.05 $127.42 $127.41 700
12:42 PM $127.37 Down $ -0.06 $127.40 $127.36 500
12:41 PM $127.43 Down $ -0.01 $127.45 $127.42 1,200
12:40 PM $127.44 Up $0.06 $127.46 $127.37 1,800
12:39 PM $127.38 Down $ -0.09 $127.48 $127.37 2,500
12:38 PM $127.48 Up $0.03 $127.48 $127.46 700
12:36 PM $127.44 Up $0.05 $127.44 $127.37 1,800
12:36 PM $127.44 Up $0.00 $127.44 $127.37 0
12:34 PM $127.39 Down $ -0.12 $127.45 $127.39 800
12:34 PM $127.39 Up $0.00 $127.45 $127.39 0
12:33 PM $127.51 Down $ -0.06 $127.57 $127.49 1,900
12:32 PM $127.57 Up $0.05 $127.57 $127.57 100
12:31 PM $127.52 Down $ -0.08 $127.57 $127.52 1,800
12:30 PM $127.60 Up $0.00 $127.61 $127.55 1,300
12:29 PM $127.60 Down $ -0.08 $127.68 $127.58 2,600
12:28 PM $127.68 Down $ -0.04 $127.83 $127.68 2,000
12:27 PM $127.72 Up $0.09 $127.72 $127.65 700
12:26 PM $127.63 Up $0.06 $127.63 $127.60 700
12:25 PM $127.57 Down $ -0.06 $127.60 $127.57 1,000
12:24 PM $127.63 Down $ -0.04 $127.63 $127.63 300
12:23 PM $127.67 Up $0.00 $127.67 $127.64 200
12:22 PM $127.67 Down $ -0.11 $127.78 $127.67 1,700
12:21 PM $127.78 Up $0.01 $127.78 $127.78 100
12:20 PM $127.77 Up $0.01 $127.77 $127.74 900
12:19 PM $127.76 Down $ -0.02 $127.78 $127.76 500
12:18 PM $127.78 Down $ -0.07 $127.85 $127.78 1,900
12:17 PM $127.85 Down $ -0.04 $127.92 $127.85 2,300
12:16 PM $127.89 Down $ -0.10 $128.01 $127.85 1,200
12:15 PM $127.99 Down $ -0.02 $128.02 $127.99 300
12:14 PM $128.01 Down $ -0.03 $128.03 $127.96 2,800
12:13 PM $128.05 Up $0.06 $128.05 $128.00 1,500
12:12 PM $127.98 Up $0.05 $127.98 $127.97 2,100
12:11 PM $127.94 Down $ -0.02 $127.96 $127.92 1,900
12:10 PM $127.95 Up $0.02 $127.95 $127.95 100
12:09 PM $127.93 Down $ -0.03 $127.93 $127.93 100
12:08 PM $127.96 Up $0.07 $127.96 $127.92 800
12:05 PM $127.89 Up $0.01 $127.89 $127.84 4,300
12:05 PM $127.89 Up $0.00 $127.89 $127.84 0
12:05 PM $127.89 Up $0.00 $127.89 $127.84 0
12:04 PM $127.88 Up $0.08 $127.88 $127.81 600
12:03 PM $127.80 Down $ -0.01 $127.80 $127.74 1,200
12:01 PM $127.81 Up $0.04 $127.81 $127.81 200
12:01 PM $127.81 Up $0.00 $127.81 $127.81 0
12:00 PM $127.77 Down $ -0.04 $127.81 $127.74 1,700
11:59 AM $127.81 Up $0.03 $127.82 $127.79 800
11:58 AM $127.78 Down $ -0.01 $127.78 $127.78 200
11:57 AM $127.79 Down $ -0.03 $127.79 $127.74 1,100
11:56 AM $127.82 Up $0.05 $127.82 $127.79 1,300
11:55 AM $127.77 Down $ -0.02 $127.81 $127.77 600
11:54 AM $127.79 Down $ -0.04 $127.83 $127.79 1,300
11:53 AM $127.83 Down $ -0.04 $127.90 $127.82 1,300
11:52 AM $127.87 Down $ -0.05 $127.94 $127.87 1,500
11:51 AM $127.92 Up $0.03 $127.94 $127.89 1,500
11:50 AM $127.89 Up $0.01 $127.89 $127.87 200
11:49 AM $127.88 Up $0.03 $127.88 $127.88 300
11:48 AM $127.85 Up $0.05 $127.85 $127.84 900
11:47 AM $127.80 Up $0.01 $127.80 $127.80 100
11:46 AM $127.79 Up $0.08 $127.79 $127.74 300
11:45 AM $127.71 Down $ -0.11 $127.78 $127.67 2,000
11:44 AM $127.82 Up $0.05 $127.82 $127.80 700
11:43 AM $127.77 Up $0.00 $127.78 $127.74 2,600
11:42 AM $127.77 Down $ -0.10 $127.91 $127.77 3,700
11:41 AM $127.87 Down $ -0.06 $127.91 $127.87 1,000
11:40 AM $127.93 Up $0.05 $127.93 $127.90 400
11:39 AM $127.88 Down $ -0.13 $127.99 $127.88 2,700
11:38 AM $128.01 Up $0.00 $128.01 $127.98 900
11:37 AM $128.00 Up $0.03 $128.00 $127.98 400
11:36 AM $127.97 Down $ -0.03 $128.04 $127.97 1,600
11:35 AM $128.01 Down $ -0.03 $128.01 $128.01 100
11:34 AM $128.04 Up $0.12 $128.04 $127.97 2,000
11:33 AM $127.92 Down $ -0.05 $127.98 $127.92 2,000
11:32 AM $127.98 Up $0.06 $128.00 $127.95 2,500
11:31 AM $127.92 Up $0.03 $127.92 $127.92 200
11:30 AM $127.89 Up $0.10 $127.95 $127.79 2,800
11:29 AM $127.79 Up $0.01 $127.79 $127.79 300
11:28 AM $127.78 Down $ -0.08 $127.91 $127.74 5,500
11:27 AM $127.86 Up $0.08 $127.86 $127.83 700
11:26 AM $127.78 Up $0.02 $127.81 $127.77 1,100
11:25 AM $127.77 Up $0.07 $127.78 $127.73 6,900
11:24 AM $127.70 Up $0.00 $127.70 $127.67 3,700
11:23 AM $127.69 Up $0.02 $127.71 $127.69 1,400
11:22 AM $127.67 Down $ -0.05 $127.69 $127.66 1,500
11:21 AM $127.72 Up $0.04 $127.72 $127.66 600
11:20 AM $127.68 Up $0.09 $127.68 $127.58 1,000
11:19 AM $127.59 Up $0.08 $127.59 $127.50 1,800
11:18 AM $127.51 Down $ -0.02 $127.53 $127.50 1,300
11:17 AM $127.53 Down $ -0.05 $127.59 $127.53 2,300
11:16 AM $127.58 Up $0.04 $127.58 $127.58 100
11:15 AM $127.54 Down $ -0.01 $127.54 $127.54 100
11:14 AM $127.55 Up $0.02 $127.59 $127.48 3,500
11:13 AM $127.53 Up $0.11 $127.53 $127.42 3,500
11:12 AM $127.42 Up $0.08 $127.42 $127.35 1,300
11:10 AM $127.34 Up $0.02 $127.34 $127.32 300
11:10 AM $127.34 Up $0.00 $127.34 $127.32 0
11:09 AM $127.32 Up $0.10 $127.32 $127.25 400
11:08 AM $127.22 Up $0.03 $127.22 $127.21 1,100
11:07 AM $127.19 Up $0.03 $127.19 $127.19 200
11:06 AM $127.16 Up $0.07 $127.16 $127.14 600
11:05 AM $127.09 Down $ -0.10 $127.16 $127.09 1,700
11:04 AM $127.20 Up $0.02 $127.20 $127.20 100
11:03 AM $127.17 Up $0.08 $127.17 $127.13 500
11:02 AM $127.09 Up $0.04 $127.13 $127.09 2,900
11:01 AM $127.05 Up $0.06 $127.05 $127.00 2,000
11:00 AM $126.99 Down $ -0.02 $127.00 $126.95 2,800
10:59 AM $127.00 Up $0.05 $127.00 $126.94 2,100
10:58 AM $126.95 Down $ -0.07 $127.01 $126.94 4,600
10:57 AM $127.02 Up $0.03 $127.02 $126.96 3,100
10:56 AM $126.99 Up $0.03 $127.02 $126.99 1,400
10:55 AM $126.96 Up $0.07 $126.97 $126.90 2,000
10:54 AM $126.89 Up $0.13 $126.89 $126.78 2,700
10:53 AM $126.76 Down $ -0.01 $126.79 $126.73 1,100
10:52 AM $126.77 Down $ -0.02 $126.78 $126.75 1,100
10:51 AM $126.79 Up $0.11 $126.80 $126.69 1,000
10:50 AM $126.68 Up $0.07 $126.68 $126.59 1,700
10:49 AM $126.61 Up $0.04 $126.61 $126.55 800
10:48 AM $126.57 Down $ -0.10 $126.64 $126.57 800
10:47 AM $126.67 Down $ -0.01 $126.68 $126.65 800
10:46 AM $126.68 Up $0.01 $126.69 $126.65 800
10:45 AM $126.67 Down $ -0.05 $126.77 $126.67 1,600
10:44 AM $126.72 Down $ -0.01 $126.74 $126.70 900
10:43 AM $126.73 Down $ -0.02 $126.76 $126.72 1,200
10:42 AM $126.75 Up $0.08 $126.76 $126.69 1,200
10:41 AM $126.67 Up $0.10 $126.67 $126.60 1,500
10:39 AM $126.57 Down $ -0.07 $126.62 $126.56 1,100
10:39 AM $126.57 Up $0.00 $126.62 $126.56 0
10:38 AM $126.64 Up $0.06 $126.64 $126.60 1,500
10:37 AM $126.58 Up $0.02 $126.58 $126.52 500
10:36 AM $126.56 Up $0.04 $126.56 $126.53 500
10:35 AM $126.52 Down $ -0.03 $126.54 $126.50 1,000
10:34 AM $126.55 Up $0.08 $126.56 $126.48 1,200
10:33 AM $126.47 Up $0.00 $126.49 $126.40 2,300
10:32 AM $126.47 Down $ -0.02 $126.47 $126.46 300
10:31 AM $126.49 Up $0.05 $126.49 $126.49 500
10:30 AM $126.44 Up $0.02 $126.52 $126.44 2,000
10:29 AM $126.42 Down $ -0.09 $126.51 $126.42 1,600
10:28 AM $126.51 Down $ -0.05 $126.52 $126.51 300
10:27 AM $126.56 Up $0.05 $126.56 $126.53 200
10:26 AM $126.51 Down $ -0.05 $126.58 $126.51 1,500
10:25 AM $126.56 Down $ -0.08 $126.62 $126.56 1,300
10:24 AM $126.64 Up $0.07 $126.64 $126.59 500
10:23 AM $126.57 Down $ -0.01 $126.57 $126.54 300
10:22 AM $126.58 Up $0.01 $126.58 $126.50 1,000
10:21 AM $126.57 Up $0.14 $126.57 $126.37 2,200
10:20 AM $126.43 Down $ -0.03 $126.47 $126.40 2,200
10:19 AM $126.46 Down $ -0.10 $126.54 $126.46 800
10:18 AM $126.56 Up $0.21 $126.56 $126.39 1,300
10:17 AM $126.35 Down $ -0.22 $126.54 $126.35 1,400
10:16 AM $126.57 Down $ -0.01 $126.57 $126.52 900
10:15 AM $126.58 Down $ -0.14 $126.69 $126.53 1,600
10:14 AM $126.72 Down $ -0.08 $126.79 $126.71 1,700
10:13 AM $126.80 Down $ -0.09 $126.94 $126.80 3,400
10:12 AM $126.89 Up $0.14 $126.89 $126.80 1,000
10:11 AM $126.75 Up $0.00 $126.79 $126.75 1,000
10:10 AM $126.75 Up $0.06 $126.75 $126.75 100
10:09 AM $126.69 Down $ -0.03 $126.78 $126.69 2,300
10:08 AM $126.72 Up $0.05 $126.75 $126.71 2,600
10:07 AM $126.67 Up $0.05 $126.73 $126.62 1,800
10:06 AM $126.62 Up $0.03 $126.62 $126.62 200
10:05 AM $126.59 Up $0.16 $126.59 $126.38 2,100
10:04 AM $126.43 Down $ -0.01 $126.43 $126.37 1,000
10:03 AM $126.44 Up $0.17 $126.44 $126.30 1,200
10:02 AM $126.27 Down $ -0.11 $126.46 $126.24 4,300
10:01 AM $126.38 Down $ -0.08 $126.45 $126.35 1,900
10:00 AM $126.46 Down $ -0.01 $126.47 $126.39 3,000
09:59 AM $126.47 Up $0.03 $126.51 $126.40 2,100
09:58 AM $126.44 Up $0.00 $126.48 $126.44 400
09:57 AM $126.44 Up $0.13 $126.44 $126.28 3,000
09:56 AM $126.31 Up $0.03 $126.35 $126.24 4,200
09:55 AM $126.29 Up $0.03 $126.30 $126.18 7,200
09:54 AM $126.25 Up $0.06 $126.25 $126.13 1,700
09:53 AM $126.19 Up $0.32 $126.19 $125.90 2,800
09:52 AM $125.87 Up $0.16 $125.92 $125.76 1,600
09:51 AM $125.71 Down $ -0.15 $125.90 $125.70 5,300
09:50 AM $125.86 Down $ -0.07 $125.93 $125.85 3,100
09:49 AM $125.93 Down $ -0.06 $125.99 $125.93 2,200
09:48 AM $125.99 Up $0.27 $125.99 $125.75 1,500
09:47 AM $125.72 Up $0.17 $125.72 $125.52 2,400
09:46 AM $125.55 Up $0.12 $125.55 $125.46 1,000
09:45 AM $125.43 Down $ -0.17 $125.66 $125.33 3,300
09:44 AM $125.60 Up $0.08 $125.60 $125.49 2,700
09:43 AM $125.52 Up $0.00 $125.52 $125.52 200
09:42 AM $125.52 Up $0.00 $125.52 $125.52 400
09:41 AM $125.52 Down $ -0.08 $125.52 $125.52 100
09:40 AM $125.60 Down $ -0.07 $126.04 $125.60 1,100
09:39 AM $125.67 Down $ -0.01 $125.67 $125.67 200
09:38 AM $125.68 Down $ -0.02 $125.68 $125.68 100
09:37 AM $125.70 Down $ -0.34 $125.70 $125.70 100
09:36 AM $126.04 Down $ -0.11 $126.27 $126.04 3,200
09:34 AM $126.15 Down $ -0.25 $126.15 $126.02 200
09:34 AM $126.15 Up $0.00 $126.15 $126.02 0
09:30 AM $126.40 Up $0.78 $126.40 $126.40 1,500
09:30 AM $126.40 Up $0.00 $126.40 $126.40 0
09:30 AM $126.40 Up $0.00 $126.40 $126.40 0
09:30 AM $126.40 Up $0.00 $126.40 $126.40 0
Previous close $125.62

One month history

Date Closing Opening High Low Volume
24-10-2025 $127.26 $127.81 $128.05 $126.74 697,800
23-10-2025 $125.62 $126.93 $127.41 $125.52 809,800
22-10-2025 $123.22 $121.73 $123.73 $120.91 855,000
21-10-2025 $119.57 $120.62 $121.11 $119.41 692,400
20-10-2025 $121.26 $120.44 $121.39 $120.42 541,600
17-10-2025 $119.15 $119.16 $119.28 $118.73 884,600
16-10-2025 $119.06 $119.52 $119.60 $118.66 743,600
15-10-2025 $120.76 $122.38 $122.46 $120.30 974,700
14-10-2025 $123.42 $124.46 $125.00 $123.00 744,100
10-10-2025 $121.95 $122.19 $123.28 $121.89 511,600
09-10-2025 $123.56 $125.07 $125.66 $123.44 589,700
08-10-2025 $124.91 $122.55 $124.98 $122.47 989,800
07-10-2025 $126.70 $126.00 $126.90 $125.74 514,700
06-10-2025 $127.02 $125.84 $127.29 $125.72 1,006,900
03-10-2025 $125.49 $126.59 $126.63 $125.17 570,200
02-10-2025 $124.68 $125.18 $125.18 $124.41 531,400
01-10-2025 $125.58 $126.32 $126.84 $124.37 776,000
30-09-2025 $126.19 $125.53 $126.49 $124.35 708,600
29-09-2025 $128.24 $128.80 $128.93 $128.10 505,200
26-09-2025 $129.97 $131.07 $131.11 $129.73 561,100
24-09-2025 $130.55 $130.92 $131.27 $130.39 524,100
23-09-2025 $129.35 $130.34 $130.44 $129.19 480,400
22-09-2025 $128.16 $127.91 $129.32 $127.81 545,500
19-09-2025 $126.62 $127.50 $127.82 $126.46 1,502,700
18-09-2025 $129.70 $129.91 $130.04 $129.19 457,500
17-09-2025 $130.14 $130.16 $130.84 $129.49 717,300
16-09-2025 $130.94 $130.99 $132.08 $130.26 675,500
15-09-2025 $127.97 $127.51 $128.22 $127.27 790,500
12-09-2025 $125.99 $127.07 $127.08 $125.85 689,700
11-09-2025 $126.98 $127.35 $127.44 $126.44 506,700
Graphs are not available, please refer to the detailed table
Back to top