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