Print

Quotes and Market Data

Find a quote

TOURMALINE OIL CORP

72.71 Up 0.07 (0.10 %)

Delayed : 2022/08/05 16:00:01

  • Previous close $72.64
  • Opening $71.10
  • Price Ask $72.64
  • Price Bid $72.64
  • Size Bid 8
  • Size Ask 2
  • Today High $74.50
  • Today Low $71.09
  • 52 Weeks High $80.67
  • 52 Weeks Low $29.25
  • Volume 3,786,713

Fundamentals

  • P/E Ratio : 9.89
  • Earnings/Share : 3.31
  • Dividends/Share : $2.00
  • Current Div. Yield : 1.24
  • Market Cap (M) : 24,434.22
  • Shares Out (M) : 336.05
  • Exchange : XTSE
  • Ex Dividend Date : 2022/08/04

Intraday history

Hour Last Change High Low Volume
04:00 PM $72.71 Down $ -0.02 $72.71 $72.71 2,776,700
03:59 PM $72.73 Up $0.09 $72.73 $72.63 21,500
03:58 PM $72.64 Up $0.05 $72.65 $72.58 6,900
03:57 PM $72.59 Down $ -0.03 $72.64 $72.59 6,800
03:56 PM $72.62 Up $0.06 $72.66 $72.55 3,500
03:55 PM $72.56 Down $ -0.04 $72.59 $72.55 8,200
03:54 PM $72.60 Down $ -0.02 $72.65 $72.60 9,100
03:53 PM $72.62 Down $ -0.02 $72.63 $72.60 4,000
03:52 PM $72.64 Up $0.02 $72.66 $72.62 7,000
03:51 PM $72.62 Down $ -0.12 $72.73 $72.62 4,200
03:50 PM $72.74 Up $0.12 $72.77 $72.57 12,800
03:49 PM $72.62 Down $ -0.03 $72.66 $72.62 3,600
03:48 PM $72.65 Down $ -0.03 $72.66 $72.64 3,500
03:47 PM $72.68 Down $ -0.02 $72.72 $72.68 2,900
03:46 PM $72.70 Down $ -0.01 $72.71 $72.67 5,200
03:45 PM $72.71 Up $0.02 $72.71 $72.68 1,000
03:44 PM $72.69 Up $0.07 $72.69 $72.63 2,900
03:43 PM $72.62 Down $ -0.03 $72.65 $72.62 2,000
03:42 PM $72.65 Down $ -0.04 $72.71 $72.65 2,700
03:41 PM $72.69 Up $0.02 $72.70 $72.65 3,200
03:40 PM $72.67 Down $ -0.05 $72.73 $72.67 6,300
03:39 PM $72.72 Up $0.02 $72.73 $72.71 2,100
03:38 PM $72.71 Up $0.02 $72.71 $72.69 5,300
03:37 PM $72.69 Down $ -0.01 $72.69 $72.66 1,200
03:36 PM $72.70 Down $ -0.05 $72.76 $72.65 5,300
03:35 PM $72.75 Down $ -0.02 $72.76 $72.74 6,800
03:34 PM $72.77 Down $0.00 $72.77 $72.75 800
03:33 PM $72.77 Up $0.05 $72.77 $72.72 2,800
03:32 PM $72.73 Down $ -0.03 $72.73 $72.73 100
03:31 PM $72.75 Down $ -0.02 $72.75 $72.73 1,300
03:30 PM $72.77 Down $ -0.01 $72.79 $72.73 1,600
03:29 PM $72.78 Down $ -0.02 $72.78 $72.78 300
03:28 PM $72.80 Up $0.01 $72.82 $72.79 3,500
03:27 PM $72.79 Up $0.02 $72.80 $72.78 400
03:26 PM $72.77 Down $ -0.04 $72.78 $72.71 4,700
03:24 PM $72.81 Down $ -0.02 $72.85 $72.80 2,700
03:24 PM $72.81 Up $0.00 $72.85 $72.80 0
03:23 PM $72.83 Down $ -0.03 $72.84 $72.82 500
03:22 PM $72.86 Up $0.03 $72.86 $72.85 200
03:21 PM $72.83 Down $ -0.02 $72.83 $72.81 1,800
03:20 PM $72.85 Down $ -0.03 $72.88 $72.84 1,500
03:19 PM $72.88 Down $ -0.01 $72.88 $72.85 500
03:18 PM $72.89 Up $0.02 $72.92 $72.87 1,300
03:17 PM $72.87 Up $0.00 $72.87 $72.87 100
03:16 PM $72.87 Down $ -0.13 $73.00 $72.87 800
03:15 PM $73.00 Down $ -0.05 $73.03 $72.97 3,000
03:13 PM $73.05 Up $0.10 $73.05 $72.97 1,700
03:13 PM $73.05 Up $0.00 $73.05 $72.97 0
03:12 PM $72.95 Down $ -0.05 $72.96 $72.95 300
03:11 PM $73.00 Down $ -0.04 $73.05 $73.00 700
03:10 PM $73.04 Up $0.02 $73.04 $73.02 1,200
03:09 PM $73.02 Down $ -0.06 $73.08 $73.02 1,000
03:08 PM $73.08 Up $0.03 $73.08 $73.05 300
03:07 PM $73.05 Up $0.05 $73.05 $73.00 1,400
03:06 PM $73.00 Down $ -0.03 $73.00 $72.97 1,500
03:05 PM $73.03 Up $0.02 $73.10 $73.03 500
03:04 PM $73.01 Down $ -0.03 $73.07 $72.98 2,300
03:03 PM $73.05 Up $0.09 $73.05 $72.95 2,100
03:02 PM $72.95 Down $ -0.02 $72.97 $72.95 1,100
03:01 PM $72.97 Up $0.06 $72.97 $72.89 3,100
03:00 PM $72.91 Down $ -0.07 $72.92 $72.91 300
02:59 PM $72.98 Up $0.06 $72.98 $72.88 2,800
02:58 PM $72.92 Down $ -0.08 $72.97 $72.89 4,700
02:57 PM $73.00 Down $ -0.08 $73.02 $73.00 1,100
02:56 PM $73.08 Up $0.05 $73.08 $73.07 200
02:55 PM $73.03 Down $ -0.08 $73.07 $72.99 2,000
02:54 PM $73.11 Down $ -0.06 $73.18 $73.11 800
02:53 PM $73.18 Up $0.02 $73.19 $73.12 3,800
02:52 PM $73.16 Down $ -0.13 $73.26 $73.16 5,600
02:51 PM $73.29 Down $ -0.03 $73.33 $73.28 700
02:50 PM $73.32 Up $0.01 $73.37 $73.29 2,400
02:49 PM $73.31 Down $ -0.09 $73.40 $73.31 1,300
02:48 PM $73.41 Up $0.06 $73.41 $73.37 1,000
02:47 PM $73.35 Down $ -0.06 $73.39 $73.35 700
02:46 PM $73.41 Down $ -0.06 $73.44 $73.41 600
02:45 PM $73.47 Up $0.05 $73.47 $73.44 300
02:44 PM $73.42 Up $0.08 $73.42 $73.35 1,100
02:43 PM $73.34 Down $ -0.07 $73.38 $73.34 1,700
02:42 PM $73.41 Up $0.03 $73.45 $73.40 1,200
02:41 PM $73.38 Down $ -0.06 $73.42 $73.38 1,900
02:40 PM $73.44 Down $ -0.02 $73.49 $73.44 1,700
02:39 PM $73.46 Down $ -0.02 $73.48 $73.46 800
02:38 PM $73.48 Up $0.12 $73.48 $73.38 800
02:37 PM $73.36 Up $0.06 $73.36 $73.32 500
02:36 PM $73.30 Down $ -0.04 $73.33 $73.27 2,300
02:35 PM $73.34 Down $ -0.06 $73.39 $73.34 1,700
02:34 PM $73.40 Down $ -0.06 $73.43 $73.39 1,100
02:33 PM $73.46 Up $0.06 $73.46 $73.46 100
02:32 PM $73.40 Down $ -0.04 $73.40 $73.31 3,500
02:30 PM $73.44 Down $ -0.01 $73.44 $73.40 1,400
02:30 PM $73.44 Up $0.00 $73.44 $73.40 0
02:29 PM $73.45 Down $ -0.13 $73.56 $73.40 13,000
02:27 PM $73.58 Down $ -0.06 $73.59 $73.55 4,200
02:27 PM $73.58 Up $0.00 $73.59 $73.55 0
02:25 PM $73.64 Down $ -0.03 $73.69 $73.64 1,600
02:25 PM $73.64 Up $0.00 $73.69 $73.64 0
02:24 PM $73.67 Up $0.04 $73.69 $73.57 3,200
02:23 PM $73.63 Down $ -0.01 $73.65 $73.63 600
02:22 PM $73.64 Up $0.01 $73.64 $73.62 400
02:21 PM $73.63 Down $ -0.05 $73.64 $73.59 1,800
02:20 PM $73.68 Down $ -0.02 $73.68 $73.68 100
02:19 PM $73.70 Down $ -0.02 $73.72 $73.70 1,000
02:18 PM $73.72 Down $ -0.01 $73.75 $73.72 900
02:17 PM $73.73 Down $ -0.02 $73.74 $73.73 400
02:16 PM $73.75 Up $0.07 $73.75 $73.70 2,900
02:15 PM $73.68 Up $0.02 $73.68 $73.62 2,300
02:14 PM $73.66 Up $0.01 $73.66 $73.66 200
02:13 PM $73.65 Up $0.00 $73.65 $73.56 3,300
02:12 PM $73.65 Up $0.00 $73.65 $73.60 1,700
02:11 PM $73.65 Down $ -0.05 $73.67 $73.65 800
02:10 PM $73.70 Up $0.03 $73.73 $73.68 1,800
02:09 PM $73.67 Down $ -0.05 $73.71 $73.67 1,200
02:08 PM $73.72 Down $ -0.04 $73.74 $73.72 600
02:07 PM $73.76 Up $0.06 $73.76 $73.73 500
02:06 PM $73.70 Down $ -0.05 $73.77 $73.53 15,000
02:05 PM $73.75 Down $ -0.06 $73.80 $73.74 2,200
02:04 PM $73.81 Down $ -0.03 $73.81 $73.81 100
02:03 PM $73.84 Down $ -0.05 $73.89 $73.84 1,000
02:02 PM $73.89 Down $ -0.02 $73.90 $73.87 900
02:01 PM $73.91 Up $0.05 $73.91 $73.90 700
02:00 PM $73.86 Down $ -0.07 $73.90 $73.86 600
01:59 PM $73.93 Up $0.04 $73.93 $73.86 5,700
01:58 PM $73.89 Up $0.02 $73.89 $73.88 300
01:57 PM $73.87 Up $0.02 $73.89 $73.85 6,100
01:56 PM $73.85 Down $ -0.03 $73.85 $73.85 300
01:55 PM $73.88 Up $0.00 $73.93 $73.86 2,600
01:54 PM $73.88 Down $0.00 $73.88 $73.88 200
01:53 PM $73.88 Up $0.02 $73.88 $73.83 1,800
01:52 PM $73.86 Up $0.12 $73.88 $73.77 1,800
01:51 PM $73.74 Up $0.16 $73.74 $73.59 2,900
01:49 PM $73.58 Down $ -0.03 $73.58 $73.50 3,500
01:49 PM $73.58 Up $0.00 $73.58 $73.50 0
01:48 PM $73.61 Up $0.03 $73.61 $73.61 100
01:47 PM $73.58 Down $ -0.09 $73.65 $73.58 700
01:46 PM $73.67 Up $0.02 $73.69 $73.66 3,200
01:45 PM $73.65 Down $ -0.02 $73.65 $73.62 2,100
01:44 PM $73.67 Up $0.00 $73.67 $73.67 200
01:43 PM $73.67 Up $0.02 $73.68 $73.67 1,000
01:42 PM $73.65 Up $0.03 $73.66 $73.61 3,400
01:41 PM $73.62 Down $ -0.01 $73.62 $73.61 500
01:40 PM $73.63 Up $0.01 $73.63 $73.56 700
01:39 PM $73.62 Up $0.06 $73.62 $73.54 2,700
01:38 PM $73.56 Up $0.01 $73.60 $73.56 1,400
01:37 PM $73.55 Down $ -0.08 $73.60 $73.55 1,700
01:36 PM $73.63 Down $ -0.01 $73.63 $73.63 100
01:35 PM $73.64 Up $0.02 $73.65 $73.64 400
01:34 PM $73.62 Up $0.11 $73.62 $73.49 9,300
01:33 PM $73.51 Up $0.06 $73.51 $73.41 4,400
01:32 PM $73.45 Down $ -0.17 $73.58 $73.45 4,400
01:31 PM $73.62 Down $ -0.04 $73.63 $73.62 1,500
01:30 PM $73.66 Down $ -0.02 $73.68 $73.66 300
01:29 PM $73.68 Up $0.02 $73.70 $73.63 6,200
01:28 PM $73.66 Down $ -0.03 $73.66 $73.66 100
01:27 PM $73.69 Down $ -0.17 $73.84 $73.69 900
01:26 PM $73.86 Up $0.05 $73.86 $73.82 1,000
01:25 PM $73.81 Down $ -0.11 $73.89 $73.79 3,100
01:24 PM $73.92 Up $0.01 $73.92 $73.92 700
01:22 PM $73.91 Up $0.03 $73.91 $73.89 500
01:22 PM $73.91 Up $0.00 $73.91 $73.89 0
01:21 PM $73.88 Up $0.00 $73.88 $73.86 1,100
01:20 PM $73.88 Down $ -0.01 $73.88 $73.81 1,800
01:19 PM $73.89 Up $0.01 $73.89 $73.88 1,100
01:18 PM $73.88 Up $0.02 $73.91 $73.81 1,900
01:17 PM $73.86 Down $ -0.08 $73.95 $73.86 10,800
01:16 PM $73.94 Down $ -0.04 $73.94 $73.93 400
01:15 PM $73.98 Up $0.02 $74.00 $73.97 3,300
01:14 PM $73.96 Up $0.09 $73.98 $73.88 5,300
01:13 PM $73.87 Down $ -0.06 $73.90 $73.85 2,200
01:12 PM $73.93 Up $0.03 $73.93 $73.86 4,900
01:11 PM $73.90 Down $ -0.09 $74.07 $73.90 1,800
01:10 PM $73.99 Up $0.08 $74.02 $73.93 5,300
01:09 PM $73.91 Up $0.01 $73.91 $73.89 400
01:08 PM $73.90 Up $0.06 $73.90 $73.85 600
01:07 PM $73.84 Up $0.07 $73.86 $73.77 2,500
01:06 PM $73.77 Up $0.03 $73.78 $73.69 2,700
01:05 PM $73.74 Down $ -0.08 $73.78 $73.74 200
01:04 PM $73.82 Down $ -0.18 $74.04 $73.76 5,700
01:03 PM $74.00 Down $ -0.01 $74.04 $73.98 5,000
01:02 PM $74.01 Down $ -0.05 $74.01 $74.01 200
01:01 PM $74.06 Down $ -0.03 $74.09 $74.06 600
01:00 PM $74.09 Up $0.00 $74.09 $73.99 3,400
12:59 PM $74.09 Up $0.10 $74.09 $74.02 1,800
12:58 PM $73.99 Up $0.00 $74.02 $73.99 900
12:57 PM $73.99 Up $0.10 $74.05 $73.92 2,600
12:56 PM $73.89 Up $0.09 $73.89 $73.78 7,400
12:55 PM $73.80 Up $0.10 $73.80 $73.74 1,200
12:54 PM $73.70 Up $0.06 $73.70 $73.62 5,900
12:53 PM $73.64 Up $0.10 $73.64 $73.57 300
12:52 PM $73.54 Up $0.08 $73.54 $73.47 1,400
12:51 PM $73.46 Down $ -0.07 $73.54 $73.46 1,000
12:50 PM $73.53 Up $0.15 $73.53 $73.45 500
12:48 PM $73.38 Up $0.00 $73.38 $73.36 500
12:48 PM $73.38 Up $0.00 $73.38 $73.36 0
12:47 PM $73.38 Up $0.12 $73.38 $73.27 7,800
12:46 PM $73.26 Up $0.00 $73.26 $73.26 200
12:45 PM $73.26 Up $0.06 $73.26 $73.21 1,600
12:44 PM $73.20 Up $0.02 $73.20 $73.19 600
12:43 PM $73.18 Down $ -0.04 $73.21 $73.18 1,100
12:41 PM $73.22 Up $0.11 $73.23 $73.11 2,200
12:41 PM $73.22 Up $0.00 $73.23 $73.11 0
12:40 PM $73.11 Down $ -0.06 $73.16 $73.11 1,100
12:39 PM $73.17 Up $0.03 $73.20 $73.17 300
12:38 PM $73.14 Down $ -0.07 $73.21 $73.14 1,400
12:37 PM $73.21 Down $ -0.01 $73.22 $73.18 1,000
12:36 PM $73.22 Up $0.07 $73.22 $73.13 1,700
12:35 PM $73.15 Down $ -0.14 $73.24 $73.15 400
12:33 PM $73.29 Up $0.05 $73.38 $73.23 3,600
12:33 PM $73.29 Up $0.00 $73.38 $73.23 0
12:32 PM $73.24 Down $ -0.05 $73.33 $73.24 1,100
12:31 PM $73.29 Up $0.02 $73.29 $73.29 300
12:30 PM $73.27 Up $0.06 $73.27 $73.19 10,000
12:29 PM $73.21 Up $0.02 $73.23 $73.21 500
12:28 PM $73.19 Up $0.09 $73.19 $73.10 1,600
12:27 PM $73.10 Up $0.00 $73.10 $73.10 100
12:25 PM $73.10 Up $0.01 $73.10 $73.04 1,500
12:25 PM $73.10 Up $0.00 $73.10 $73.04 0
12:24 PM $73.09 Down $ -0.09 $73.10 $73.09 200
12:23 PM $73.18 Down $ -0.12 $73.27 $73.12 2,000
12:22 PM $73.30 Up $0.08 $73.30 $73.24 800
12:21 PM $73.22 Down $ -0.05 $73.31 $73.22 1,100
12:20 PM $73.27 Up $0.05 $73.27 $73.23 900
12:19 PM $73.22 Down $ -0.05 $73.24 $73.22 400
12:17 PM $73.27 Up $0.08 $73.27 $73.22 1,300
12:17 PM $73.27 Up $0.00 $73.27 $73.22 0
12:16 PM $73.19 Down $ -0.01 $73.19 $73.15 1,300
12:15 PM $73.20 Up $0.03 $73.20 $73.19 700
12:14 PM $73.17 Down $ -0.08 $73.22 $73.17 400
12:13 PM $73.25 Up $0.00 $73.25 $73.23 700
12:12 PM $73.25 Down $ -0.02 $73.35 $73.25 700
12:11 PM $73.27 Up $0.07 $73.27 $73.17 1,400
12:10 PM $73.20 Up $0.04 $73.20 $73.16 1,200
12:09 PM $73.16 Up $0.01 $73.16 $73.12 400
12:08 PM $73.15 Down $ -0.08 $73.18 $73.14 1,600
12:07 PM $73.23 Up $0.02 $73.23 $73.15 1,300
12:06 PM $73.21 Down $ -0.06 $73.25 $73.21 500
12:05 PM $73.27 Up $0.00 $73.27 $73.22 1,100
12:04 PM $73.27 Down $ -0.03 $73.33 $73.27 1,100
12:03 PM $73.30 Up $0.14 $73.30 $73.19 1,000
12:02 PM $73.16 Up $0.01 $73.17 $73.13 2,700
12:01 PM $73.15 Up $0.00 $73.16 $73.15 200
12:00 PM $73.15 Up $0.03 $73.15 $73.13 600
11:59 AM $73.12 Up $0.05 $73.14 $73.04 1,200
11:58 AM $73.07 Down $ -0.08 $73.08 $73.07 200
11:57 AM $73.15 Down $ -0.04 $73.18 $73.13 700
11:56 AM $73.19 Up $0.04 $73.23 $73.17 900
11:55 AM $73.15 Down $ -0.03 $73.20 $73.15 800
11:54 AM $73.19 Down $ -0.02 $73.22 $73.18 700
11:53 AM $73.21 Down $ -0.02 $73.24 $73.19 1,800
11:52 AM $73.23 Up $0.09 $73.28 $73.13 2,100
11:51 AM $73.14 Down $ -0.08 $73.19 $73.14 700
11:50 AM $73.22 Down $ -0.03 $73.24 $73.22 900
11:49 AM $73.25 Up $0.00 $73.25 $73.24 700
11:48 AM $73.25 Down $ -0.22 $73.43 $73.24 900
11:47 AM $73.47 Up $0.08 $73.47 $73.32 2,700
11:46 AM $73.39 Down $ -0.13 $73.48 $73.39 300
11:45 AM $73.52 Up $0.00 $73.52 $73.52 300
11:44 AM $73.52 Up $0.03 $73.52 $73.50 1,600
11:43 AM $73.49 Up $0.06 $73.50 $73.45 600
11:42 AM $73.43 Down $ -0.02 $73.48 $73.41 1,100
11:41 AM $73.45 Up $0.03 $73.45 $73.44 1,200
11:40 AM $73.42 Up $0.02 $73.42 $73.41 300
11:39 AM $73.40 Up $0.05 $73.43 $73.31 1,600
11:38 AM $73.35 Up $0.03 $73.35 $73.25 1,600
11:37 AM $73.32 Down $ -0.07 $73.37 $73.32 300
11:36 AM $73.39 Up $0.01 $73.43 $73.39 800
11:35 AM $73.38 Up $0.12 $73.39 $73.28 2,600
11:34 AM $73.26 Down $ -0.16 $73.39 $73.26 600
11:33 AM $73.42 Up $0.00 $73.45 $73.42 1,200
11:32 AM $73.42 Up $0.05 $73.45 $73.41 600
11:31 AM $73.37 Up $0.20 $73.37 $73.19 6,000
11:30 AM $73.17 Down $ -0.01 $73.19 $73.16 1,200
11:29 AM $73.18 Down $ -0.07 $73.23 $73.18 2,000
11:28 AM $73.25 Down $ -0.11 $73.39 $73.24 1,800
11:27 AM $73.36 Down $ -0.04 $73.36 $73.36 100
11:26 AM $73.40 Up $0.13 $73.45 $73.28 2,000
11:25 AM $73.27 Down $ -0.18 $73.39 $73.27 700
11:24 AM $73.45 Up $0.12 $73.45 $73.35 2,100
11:23 AM $73.33 Up $0.02 $73.45 $73.33 2,700
11:22 AM $73.31 Down $ -0.08 $73.31 $73.31 200
11:21 AM $73.39 Down $ -0.21 $73.56 $73.39 600
11:20 AM $73.60 Down $ -0.04 $73.70 $73.60 2,700
11:18 AM $73.64 Down $ -0.10 $73.70 $73.64 1,800
11:18 AM $73.64 Up $0.00 $73.70 $73.64 0
11:17 AM $73.74 Down $ -0.15 $73.92 $73.70 3,300
11:16 AM $73.89 Up $0.34 $74.03 $73.53 7,200
11:15 AM $73.55 Up $0.14 $73.55 $73.43 1,600
11:14 AM $73.41 Up $0.06 $73.41 $73.36 1,300
11:13 AM $73.35 Down $ -0.02 $73.35 $73.31 1,900
11:12 AM $73.37 Down $ -0.03 $73.46 $73.37 1,000
11:11 AM $73.40 Down $ -0.17 $73.54 $73.37 3,000
11:10 AM $73.57 Up $0.00 $73.60 $73.57 300
11:09 AM $73.57 Up $0.19 $73.58 $73.38 4,800
11:08 AM $73.38 Down $ -0.03 $73.44 $73.34 4,700
11:07 AM $73.41 Down $ -0.16 $73.52 $73.41 3,400
11:06 AM $73.57 Down $ -0.12 $73.62 $73.57 200
11:05 AM $73.69 Down $ -0.01 $73.74 $73.69 1,100
11:04 AM $73.70 Up $0.01 $73.76 $73.70 1,500
11:03 AM $73.69 Down $ -0.05 $73.74 $73.69 700
11:02 AM $73.74 Down $ -0.03 $73.74 $73.70 2,000
11:01 AM $73.77 Up $0.05 $73.77 $73.70 3,600
11:00 AM $73.72 Up $0.05 $73.72 $73.71 400
10:59 AM $73.67 Up $0.05 $73.67 $73.64 1,500
10:58 AM $73.62 Down $ -0.03 $73.65 $73.62 500
10:57 AM $73.65 Up $0.08 $73.65 $73.60 1,700
10:56 AM $73.57 Down $ -0.08 $73.63 $73.57 600
10:54 AM $73.65 Up $0.05 $73.66 $73.53 4,800
10:54 AM $73.65 Up $0.00 $73.66 $73.53 0
10:53 AM $73.60 Up $0.03 $73.60 $73.56 1,300
10:52 AM $73.57 Down $ -0.04 $73.59 $73.53 900
10:51 AM $73.61 Down $ -0.08 $73.70 $73.60 3,300
10:50 AM $73.69 Up $0.08 $73.69 $73.60 2,400
10:49 AM $73.61 Down $ -0.02 $73.62 $73.59 1,000
10:48 AM $73.63 Down $ -0.01 $73.75 $73.61 5,700
10:47 AM $73.64 Up $0.06 $73.64 $73.59 1,000
10:46 AM $73.58 Up $0.04 $73.66 $73.58 1,200
10:45 AM $73.54 Up $0.00 $73.57 $73.50 1,000
10:44 AM $73.54 Down $ -0.06 $73.54 $73.43 7,800
10:43 AM $73.60 Down $ -0.28 $73.87 $73.57 6,600
10:42 AM $73.88 Down $ -0.08 $73.96 $73.88 1,700
10:41 AM $73.96 Up $0.00 $73.99 $73.96 800
10:40 AM $73.96 Down $ -0.04 $73.98 $73.93 1,200
10:39 AM $74.00 Up $0.04 $74.00 $73.89 1,600
10:38 AM $73.96 Up $0.18 $73.96 $73.80 2,500
10:37 AM $73.78 Down $ -0.02 $73.80 $73.78 1,500
10:36 AM $73.80 Down $ -0.05 $73.91 $73.80 900
10:35 AM $73.85 Down $ -0.01 $73.93 $73.85 1,200
10:34 AM $73.86 Down $ -0.05 $73.93 $73.86 900
10:33 AM $73.91 Down $ -0.13 $74.01 $73.91 6,400
10:32 AM $74.04 Down $ -0.09 $74.08 $74.02 1,400
10:31 AM $74.13 Up $0.03 $74.13 $74.13 300
10:30 AM $74.10 Up $0.06 $74.12 $73.98 6,400
10:29 AM $74.04 Up $0.09 $74.04 $73.96 2,000
10:28 AM $73.95 Up $0.16 $73.96 $73.84 4,800
10:27 AM $73.79 Up $0.00 $73.86 $73.77 2,900
10:26 AM $73.79 Down $ -0.01 $73.84 $73.74 4,200
10:25 AM $73.80 Up $0.08 $73.80 $73.72 1,200
10:24 AM $73.72 Down $ -0.08 $73.84 $73.68 4,000
10:23 AM $73.80 Up $0.03 $73.85 $73.78 3,200
10:22 AM $73.77 Up $0.05 $73.79 $73.74 1,200
10:21 AM $73.72 Down $ -0.07 $73.74 $73.66 2,300
10:20 AM $73.79 Down $ -0.13 $74.04 $73.75 3,200
10:19 AM $73.92 Down $ -0.16 $74.14 $73.92 3,700
10:18 AM $74.08 Down $ -0.31 $74.40 $74.08 11,300
10:17 AM $74.39 Up $0.29 $74.50 $74.10 16,600
10:16 AM $74.10 Up $0.15 $74.10 $73.89 7,400
10:15 AM $73.95 Up $0.00 $74.01 $73.88 4,300
10:14 AM $73.95 Down $ -0.07 $74.07 $73.95 1,400
10:13 AM $74.02 Up $0.02 $74.06 $74.02 1,100
10:12 AM $74.00 Down $ -0.05 $74.01 $73.97 1,600
10:11 AM $74.05 Up $0.07 $74.05 $73.95 3,100
10:10 AM $73.98 Up $0.12 $74.14 $73.90 2,200
10:09 AM $73.86 Up $0.09 $73.89 $73.78 1,500
10:08 AM $73.77 Down $ -0.06 $73.86 $73.77 3,100
10:07 AM $73.83 Up $0.17 $73.87 $73.63 6,600
10:06 AM $73.66 Down $ -0.04 $73.71 $73.64 3,500
10:05 AM $73.70 Down $ -0.18 $73.88 $73.70 1,000
10:04 AM $73.88 Up $0.01 $73.97 $73.88 1,500
10:03 AM $73.87 Up $0.00 $74.00 $73.85 3,500
10:02 AM $73.87 Up $0.03 $73.90 $73.79 6,500
10:01 AM $73.84 Up $0.13 $73.84 $73.72 3,000
10:00 AM $73.71 Up $0.00 $73.77 $73.68 3,500
09:59 AM $73.71 Up $0.06 $73.76 $73.69 1,100
09:58 AM $73.65 Down $ -0.07 $73.70 $73.57 1,800
09:57 AM $73.72 Up $0.20 $73.76 $73.47 5,100
09:56 AM $73.52 Down $ -0.07 $73.57 $73.50 3,900
09:55 AM $73.59 Up $0.03 $73.66 $73.59 2,700
09:54 AM $73.56 Down $ -0.09 $73.64 $73.54 3,700
09:53 AM $73.65 Down $ -0.10 $73.85 $73.65 4,300
09:52 AM $73.75 Up $0.16 $73.77 $73.56 4,300
09:51 AM $73.60 Up $0.17 $73.73 $73.46 14,600
09:50 AM $73.42 Up $0.29 $73.47 $73.12 2,600
09:49 AM $73.13 Up $0.38 $73.13 $72.73 5,600
09:48 AM $72.75 Down $ -0.04 $72.87 $72.74 5,200
09:47 AM $72.79 Up $0.27 $72.91 $72.56 6,900
09:46 AM $72.52 Up $0.25 $72.52 $72.30 3,700
09:45 AM $72.27 Down $ -0.33 $72.62 $72.27 6,300
09:44 AM $72.60 Up $0.08 $72.60 $72.52 4,800
09:43 AM $72.52 Up $0.22 $72.52 $72.31 3,600
09:42 AM $72.30 Up $0.07 $72.30 $72.12 13,700
09:41 AM $72.23 Up $0.01 $72.35 $72.21 12,700
09:40 AM $72.22 Up $0.08 $72.38 $72.13 11,200
09:39 AM $72.14 Down $ -0.38 $72.25 $72.11 2,500
09:38 AM $72.52 Up $0.22 $72.55 $72.26 1,200
09:37 AM $72.30 Up $0.31 $72.30 $72.00 7,100
09:36 AM $71.99 Down $ -0.35 $72.34 $71.99 1,800
09:35 AM $72.34 Up $0.70 $72.34 $71.60 5,900
09:34 AM $71.64 Down $ -0.11 $71.64 $71.41 4,700
09:33 AM $71.75 Up $0.22 $71.76 $71.54 500
09:32 AM $71.53 Up $0.00 $71.53 $71.20 1,400
09:31 AM $71.53 Down $ -0.42 $71.53 $71.09 28,000
09:30 AM $71.95 Down $ -0.69 $71.95 $71.10 33,000
Previous close $72.64

One month history

Date Closing Opening High Low Volume
05-08-2022 $72.71 $73.15 $74.09 $72.55 3,293,100
04-08-2022 $72.64 $71.90 $73.50 $71.83 2,318,800
03-08-2022 $75.72 $76.21 $76.50 $75.56 1,876,800
02-08-2022 $77.42 $77.97 $78.50 $77.25 4,580,500
29-07-2022 $80.23 $78.61 $80.34 $77.80 827,500
28-07-2022 $77.93 $76.75 $78.42 $76.26 1,943,500
27-07-2022 $73.43 $73.00 $73.50 $72.34 1,755,800
26-07-2022 $70.43 $70.94 $71.67 $70.38 2,143,700
25-07-2022 $71.02 $70.55 $71.08 $70.17 2,007,500
22-07-2022 $68.77 $69.87 $70.00 $68.68 1,110,500
21-07-2022 $68.57 $68.58 $69.13 $68.34 1,579,500
20-07-2022 $70.52 $68.45 $71.05 $68.29 1,576,400
19-07-2022 $68.33 $67.63 $68.76 $67.60 1,990,700
18-07-2022 $68.56 $67.84 $69.14 $67.54 2,562,100
15-07-2022 $64.07 $63.66 $65.27 $63.11 1,833,300
14-07-2022 $64.80 $63.92 $65.05 $62.79 2,936,700
13-07-2022 $66.06 $66.71 $67.23 $65.96 2,804,300
12-07-2022 $64.40 $64.18 $64.87 $63.66 1,494,500
11-07-2022 $66.11 $65.56 $66.27 $65.07 2,618,400
08-07-2022 $66.37 $66.57 $66.79 $66.20 724,300
07-07-2022 $65.99 $64.90 $66.02 $64.72 1,192,300
06-07-2022 $62.73 $60.83 $62.75 $60.38 2,425,700
05-07-2022 $64.52 $64.25 $64.61 $62.33 1,415,300
04-07-2022 $68.12 $68.25 $68.49 $67.69 297,600
30-06-2022 $66.93 $67.74 $68.15 $66.04 1,099,600
29-06-2022 $68.57 $69.68 $70.10 $68.29 551,900
28-06-2022 $71.63 $70.23 $71.86 $69.89 820,100
27-06-2022 $68.01 $66.53 $68.19 $66.19 935,100
24-06-2022 $63.88 $62.76 $64.00 $62.56 1,063,900
23-06-2022 $61.40 $63.15 $63.15 $61.25 1,851,700
Graphs are not available, please refer to the detailed table
Back to top