Quotes and Market Data
Find a quote
TOURMALINE OIL CORP
64.72 Down -0.98 (-1.51 %)
Delayed : 2025/07/02 17:40:00
- Previous close $65.70
- Opening $66.81
- Price Ask $64.64
- Price Bid $64.64
- Size Bid 1
- Size Ask 3
- Today High $66.87
- Today Low $64.59
- 52 Weeks High $70.83
- 52 Weeks Low $55.27
- Volume 1,956,393
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $64.72 | Up $0.00 | $64.72 | $64.72 | 1,096,800 |
| 03:59 PM | $64.72 | Up $0.02 | $64.74 | $64.68 | 21,000 |
| 03:58 PM | $64.70 | Down $ -0.01 | $64.71 | $64.68 | 9,200 |
| 03:57 PM | $64.71 | Up $0.00 | $64.73 | $64.68 | 11,700 |
| 03:56 PM | $64.71 | Down $ -0.03 | $64.74 | $64.71 | 7,000 |
| 03:55 PM | $64.74 | Up $0.03 | $64.80 | $64.71 | 20,900 |
| 03:54 PM | $64.71 | Down $ -0.03 | $64.72 | $64.67 | 9,400 |
| 03:53 PM | $64.74 | Down $ -0.04 | $64.79 | $64.74 | 3,100 |
| 03:52 PM | $64.78 | Down $ -0.01 | $64.81 | $64.77 | 7,300 |
| 03:51 PM | $64.79 | Down $ -0.02 | $64.82 | $64.77 | 6,100 |
| 03:50 PM | $64.81 | Up $0.06 | $64.85 | $64.74 | 8,200 |
| 03:49 PM | $64.75 | Down $ -0.03 | $64.78 | $64.73 | 6,700 |
| 03:48 PM | $64.78 | Down $ -0.01 | $64.78 | $64.78 | 600 |
| 03:47 PM | $64.79 | Up $0.01 | $64.79 | $64.77 | 1,600 |
| 03:46 PM | $64.78 | Up $0.00 | $64.82 | $64.77 | 4,400 |
| 03:45 PM | $64.78 | Up $0.08 | $64.78 | $64.71 | 6,200 |
| 03:44 PM | $64.70 | Up $0.00 | $64.70 | $64.66 | 2,000 |
| 03:43 PM | $64.70 | Up $0.03 | $64.70 | $64.68 | 1,000 |
| 03:42 PM | $64.67 | Up $0.05 | $64.70 | $64.62 | 7,200 |
| 03:41 PM | $64.62 | Up $0.00 | $64.64 | $64.59 | 2,800 |
| 03:40 PM | $64.62 | Up $0.02 | $64.63 | $64.61 | 1,300 |
| 03:39 PM | $64.60 | Down $ -0.02 | $64.63 | $64.60 | 3,200 |
| 03:38 PM | $64.62 | Down $ -0.07 | $64.71 | $64.61 | 8,400 |
| 03:37 PM | $64.69 | Up $0.02 | $64.71 | $64.68 | 3,300 |
| 03:36 PM | $64.67 | Down $ -0.16 | $64.80 | $64.67 | 4,700 |
| 03:34 PM | $64.83 | Up $0.02 | $64.83 | $64.79 | 3,500 |
| 03:34 PM | $64.83 | Up $0.00 | $64.83 | $64.79 | 0 |
| 03:33 PM | $64.81 | Down $ -0.05 | $64.87 | $64.81 | 2,400 |
| 03:32 PM | $64.86 | Down $ -0.03 | $64.90 | $64.86 | 2,000 |
| 03:31 PM | $64.89 | Down $ -0.08 | $65.01 | $64.89 | 3,400 |
| 03:30 PM | $64.97 | Up $0.01 | $64.97 | $64.93 | 4,100 |
| 03:29 PM | $64.96 | Down $ -0.16 | $65.11 | $64.94 | 27,700 |
| 03:28 PM | $65.12 | Up $0.01 | $65.14 | $65.12 | 1,500 |
| 03:27 PM | $65.11 | Up $0.00 | $65.13 | $65.10 | 4,700 |
| 03:25 PM | $65.11 | Down $ -0.16 | $65.26 | $65.09 | 7,600 |
| 03:25 PM | $65.11 | Up $0.00 | $65.26 | $65.09 | 0 |
| 03:23 PM | $65.27 | Down $ -0.04 | $65.27 | $65.26 | 400 |
| 03:23 PM | $65.27 | Up $0.00 | $65.27 | $65.26 | 0 |
| 03:22 PM | $65.31 | Up $0.02 | $65.31 | $65.26 | 3,800 |
| 03:21 PM | $65.29 | Down $ -0.11 | $65.37 | $65.24 | 3,700 |
| 03:20 PM | $65.40 | Up $0.05 | $65.40 | $65.35 | 4,300 |
| 03:19 PM | $65.35 | Up $0.00 | $65.40 | $65.35 | 2,300 |
| 03:18 PM | $65.35 | Up $0.05 | $65.35 | $65.28 | 3,200 |
| 03:16 PM | $65.30 | Down $ -0.01 | $65.30 | $65.30 | 500 |
| 03:16 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 03:15 PM | $65.31 | Down $ -0.03 | $65.35 | $65.31 | 900 |
| 03:14 PM | $65.34 | Down $ -0.02 | $65.36 | $65.34 | 1,100 |
| 03:13 PM | $65.36 | Up $0.00 | $65.36 | $65.36 | 200 |
| 03:12 PM | $65.36 | Down $ -0.02 | $65.37 | $65.36 | 200 |
| 03:11 PM | $65.38 | Down $ -0.03 | $65.49 | $65.36 | 8,700 |
| 03:10 PM | $65.41 | Up $0.01 | $65.41 | $65.40 | 600 |
| 03:09 PM | $65.40 | Down $ -0.03 | $65.42 | $65.40 | 800 |
| 03:08 PM | $65.43 | Up $0.03 | $65.43 | $65.38 | 3,100 |
| 03:07 PM | $65.40 | Up $0.00 | $65.40 | $65.36 | 1,800 |
| 03:05 PM | $65.40 | Up $0.05 | $65.40 | $65.36 | 1,500 |
| 03:05 PM | $65.40 | Up $0.00 | $65.40 | $65.36 | 0 |
| 03:04 PM | $65.35 | Down $ -0.07 | $65.42 | $65.35 | 1,300 |
| 03:03 PM | $65.42 | Up $0.02 | $65.43 | $65.41 | 1,100 |
| 03:02 PM | $65.40 | Down $ -0.02 | $65.43 | $65.40 | 500 |
| 03:01 PM | $65.42 | Up $0.00 | $65.44 | $65.40 | 2,100 |
| 03:00 PM | $65.42 | Up $0.00 | $65.42 | $65.40 | 700 |
| 02:59 PM | $65.42 | Down $ -0.02 | $65.43 | $65.41 | 500 |
| 02:58 PM | $65.44 | Up $0.05 | $65.44 | $65.38 | 6,600 |
| 02:57 PM | $65.39 | Down $0.00 | $65.40 | $65.37 | 900 |
| 02:56 PM | $65.40 | Down $ -0.01 | $65.40 | $65.38 | 1,200 |
| 02:55 PM | $65.40 | Up $0.02 | $65.41 | $65.37 | 1,900 |
| 02:54 PM | $65.38 | Up $0.02 | $65.38 | $65.37 | 1,400 |
| 02:53 PM | $65.37 | Up $0.00 | $65.38 | $65.36 | 600 |
| 02:52 PM | $65.36 | Down $ -0.01 | $65.36 | $65.35 | 1,000 |
| 02:51 PM | $65.37 | Up $0.01 | $65.37 | $65.35 | 700 |
| 02:50 PM | $65.36 | Up $0.01 | $65.36 | $65.35 | 900 |
| 02:49 PM | $65.35 | Up $0.03 | $65.35 | $65.34 | 800 |
| 02:48 PM | $65.32 | Up $0.00 | $65.33 | $65.32 | 1,000 |
| 02:47 PM | $65.32 | Down $ -0.03 | $65.35 | $65.31 | 4,500 |
| 02:46 PM | $65.35 | Up $0.01 | $65.36 | $65.34 | 1,100 |
| 02:45 PM | $65.34 | Up $0.02 | $65.40 | $65.33 | 2,500 |
| 02:44 PM | $65.32 | Down $ -0.01 | $65.33 | $65.32 | 200 |
| 02:43 PM | $65.33 | Up $0.01 | $65.33 | $65.33 | 100 |
| 02:42 PM | $65.32 | Up $0.02 | $65.32 | $65.30 | 1,700 |
| 02:41 PM | $65.30 | Down $0.00 | $65.30 | $65.30 | 400 |
| 02:40 PM | $65.30 | Up $0.00 | $65.30 | $65.29 | 400 |
| 02:39 PM | $65.30 | Up $0.00 | $65.31 | $65.30 | 2,900 |
| 02:38 PM | $65.30 | Up $0.00 | $65.31 | $65.30 | 900 |
| 02:37 PM | $65.30 | Up $0.01 | $65.30 | $65.30 | 700 |
| 02:36 PM | $65.29 | Down $ -0.02 | $65.31 | $65.29 | 1,200 |
| 02:34 PM | $65.31 | Up $0.00 | $65.32 | $65.31 | 200 |
| 02:34 PM | $65.31 | Up $0.00 | $65.32 | $65.31 | 0 |
| 02:33 PM | $65.31 | Up $0.00 | $65.33 | $65.31 | 700 |
| 02:32 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 200 |
| 02:31 PM | $65.31 | Up $0.01 | $65.31 | $65.29 | 900 |
| 02:30 PM | $65.30 | Down $ -0.01 | $65.31 | $65.30 | 400 |
| 02:29 PM | $65.31 | Up $0.00 | $65.33 | $65.31 | 2,000 |
| 02:28 PM | $65.31 | Down $ -0.01 | $65.31 | $65.31 | 400 |
| 02:27 PM | $65.32 | Down $ -0.01 | $65.33 | $65.32 | 1,200 |
| 02:26 PM | $65.33 | Up $0.02 | $65.33 | $65.33 | 100 |
| 02:25 PM | $65.32 | Down $ -0.05 | $65.37 | $65.32 | 9,800 |
| 02:24 PM | $65.36 | Up $0.01 | $65.36 | $65.36 | 700 |
| 02:23 PM | $65.35 | Up $0.00 | $65.35 | $65.34 | 500 |
| 02:22 PM | $65.35 | Up $0.02 | $65.35 | $65.32 | 2,800 |
| 02:21 PM | $65.33 | Up $0.00 | $65.33 | $65.33 | 300 |
| 02:20 PM | $65.33 | Up $0.02 | $65.33 | $65.32 | 200 |
| 02:19 PM | $65.31 | Down $ -0.01 | $65.34 | $65.31 | 1,900 |
| 02:18 PM | $65.32 | Up $0.01 | $65.32 | $65.31 | 700 |
| 02:16 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 100 |
| 02:16 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 02:13 PM | $65.31 | Up $0.00 | $65.34 | $65.31 | 1,500 |
| 02:13 PM | $65.31 | Up $0.00 | $65.34 | $65.31 | 0 |
| 02:13 PM | $65.31 | Up $0.00 | $65.34 | $65.31 | 0 |
| 02:12 PM | $65.31 | Up $0.01 | $65.32 | $65.31 | 700 |
| 02:11 PM | $65.30 | Down $ -0.02 | $65.34 | $65.30 | 3,200 |
| 02:07 PM | $65.32 | Down $ -0.01 | $65.32 | $65.32 | 200 |
| 02:07 PM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 02:07 PM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 02:07 PM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 02:06 PM | $65.33 | Up $0.06 | $65.33 | $65.27 | 2,000 |
| 02:05 PM | $65.27 | Down $ -0.02 | $65.29 | $65.27 | 1,500 |
| 02:04 PM | $65.29 | Up $0.01 | $65.29 | $65.28 | 500 |
| 02:03 PM | $65.28 | Down $ -0.04 | $65.30 | $65.28 | 1,700 |
| 02:02 PM | $65.32 | Up $0.01 | $65.33 | $65.32 | 1,000 |
| 02:01 PM | $65.31 | Down $ -0.04 | $65.35 | $65.31 | 1,900 |
| 02:00 PM | $65.35 | Up $0.00 | $65.35 | $65.35 | 1,200 |
| 01:59 PM | $65.35 | Down $ -0.05 | $65.41 | $65.35 | 12,400 |
| 01:58 PM | $65.40 | Up $0.03 | $65.40 | $65.35 | 6,900 |
| 01:57 PM | $65.37 | Up $0.01 | $65.37 | $65.37 | 700 |
| 01:56 PM | $65.36 | Up $0.02 | $65.36 | $65.35 | 2,000 |
| 01:55 PM | $65.34 | Down $ -0.01 | $65.36 | $65.34 | 200 |
| 01:54 PM | $65.35 | Up $0.02 | $65.36 | $65.35 | 1,800 |
| 01:53 PM | $65.33 | Up $0.00 | $65.34 | $65.33 | 600 |
| 01:52 PM | $65.33 | Up $0.02 | $65.33 | $65.32 | 1,600 |
| 01:51 PM | $65.31 | Up $0.01 | $65.31 | $65.31 | 100 |
| 01:50 PM | $65.30 | Down $ -0.02 | $65.33 | $65.30 | 2,700 |
| 01:49 PM | $65.32 | Up $0.02 | $65.32 | $65.29 | 600 |
| 01:48 PM | $65.30 | Up $0.01 | $65.30 | $65.29 | 500 |
| 01:47 PM | $65.29 | Up $0.02 | $65.29 | $65.27 | 700 |
| 01:46 PM | $65.27 | Up $0.06 | $65.27 | $65.22 | 2,100 |
| 01:45 PM | $65.21 | Down $ -0.01 | $65.21 | $65.21 | 700 |
| 01:44 PM | $65.22 | Up $0.02 | $65.22 | $65.21 | 500 |
| 01:43 PM | $65.20 | Down $ -0.02 | $65.21 | $65.20 | 500 |
| 01:42 PM | $65.22 | Up $0.01 | $65.23 | $65.21 | 1,300 |
| 01:41 PM | $65.21 | Down $ -0.03 | $65.23 | $65.21 | 300 |
| 01:40 PM | $65.24 | Down $ -0.02 | $65.25 | $65.24 | 200 |
| 01:39 PM | $65.26 | Down $ -0.02 | $65.27 | $65.24 | 2,400 |
| 01:38 PM | $65.28 | Down $ -0.08 | $65.35 | $65.28 | 2,900 |
| 01:37 PM | $65.36 | Up $0.01 | $65.36 | $65.36 | 300 |
| 01:36 PM | $65.35 | Up $0.00 | $65.35 | $65.35 | 900 |
| 01:35 PM | $65.35 | Up $0.00 | $65.35 | $65.34 | 1,300 |
| 01:34 PM | $65.35 | Down $ -0.01 | $65.38 | $65.35 | 1,400 |
| 01:33 PM | $65.36 | Down $0.00 | $65.38 | $65.36 | 500 |
| 01:32 PM | $65.37 | Down $ -0.02 | $65.37 | $65.36 | 700 |
| 01:31 PM | $65.38 | Up $0.01 | $65.39 | $65.35 | 3,600 |
| 01:30 PM | $65.37 | Up $0.01 | $65.37 | $65.37 | 900 |
| 01:29 PM | $65.36 | Up $0.01 | $65.36 | $65.35 | 900 |
| 01:28 PM | $65.35 | Down $ -0.02 | $65.36 | $65.35 | 1,700 |
| 01:27 PM | $65.37 | Up $0.00 | $65.37 | $65.35 | 1,000 |
| 01:26 PM | $65.37 | Up $0.01 | $65.38 | $65.37 | 900 |
| 01:25 PM | $65.36 | Up $0.00 | $65.37 | $65.35 | 2,900 |
| 01:23 PM | $65.36 | Down $ -0.02 | $65.38 | $65.36 | 300 |
| 01:23 PM | $65.36 | Up $0.00 | $65.38 | $65.36 | 0 |
| 01:22 PM | $65.38 | Up $0.02 | $65.41 | $65.37 | 3,200 |
| 01:20 PM | $65.36 | Up $0.00 | $65.38 | $65.36 | 1,300 |
| 01:20 PM | $65.36 | Up $0.00 | $65.38 | $65.36 | 0 |
| 01:19 PM | $65.36 | Up $0.01 | $65.38 | $65.36 | 800 |
| 01:18 PM | $65.35 | Down $ -0.03 | $65.36 | $65.35 | 700 |
| 01:17 PM | $65.38 | Up $0.04 | $65.38 | $65.35 | 900 |
| 01:16 PM | $65.34 | Up $0.02 | $65.35 | $65.34 | 1,000 |
| 01:15 PM | $65.32 | Down $ -0.04 | $65.36 | $65.32 | 700 |
| 01:14 PM | $65.36 | Up $0.00 | $65.36 | $65.32 | 1,800 |
| 01:13 PM | $65.36 | Up $0.01 | $65.36 | $65.35 | 1,800 |
| 01:12 PM | $65.35 | Down $ -0.06 | $65.41 | $65.32 | 4,600 |
| 01:11 PM | $65.41 | Down $ -0.02 | $65.41 | $65.39 | 400 |
| 01:10 PM | $65.43 | Up $0.01 | $65.43 | $65.43 | 200 |
| 01:09 PM | $65.42 | Up $0.01 | $65.42 | $65.42 | 500 |
| 01:08 PM | $65.41 | Up $0.01 | $65.41 | $65.39 | 600 |
| 01:07 PM | $65.40 | Down $ -0.01 | $65.41 | $65.38 | 2,700 |
| 01:06 PM | $65.41 | Up $0.02 | $65.45 | $65.41 | 700 |
| 01:05 PM | $65.39 | Up $0.04 | $65.40 | $65.36 | 1,500 |
| 01:04 PM | $65.35 | Up $0.00 | $65.36 | $65.32 | 1,300 |
| 01:03 PM | $65.35 | Down $ -0.01 | $65.35 | $65.35 | 200 |
| 01:02 PM | $65.36 | Up $0.01 | $65.36 | $65.36 | 100 |
| 01:01 PM | $65.35 | Up $0.01 | $65.36 | $65.33 | 1,800 |
| 01:00 PM | $65.34 | Up $0.06 | $65.34 | $65.30 | 2,500 |
| 12:59 PM | $65.28 | Down $ -0.01 | $65.28 | $65.28 | 400 |
| 12:58 PM | $65.29 | Up $0.00 | $65.30 | $65.29 | 400 |
| 12:57 PM | $65.29 | Up $0.00 | $65.29 | $65.28 | 1,000 |
| 12:56 PM | $65.29 | Down $ -0.02 | $65.33 | $65.29 | 1,300 |
| 12:55 PM | $65.31 | Up $0.03 | $65.32 | $65.30 | 1,500 |
| 12:54 PM | $65.28 | Down $ -0.02 | $65.28 | $65.28 | 100 |
| 12:53 PM | $65.30 | Up $0.00 | $65.30 | $65.28 | 500 |
| 12:51 PM | $65.30 | Up $0.00 | $65.30 | $65.29 | 1,300 |
| 12:51 PM | $65.30 | Up $0.00 | $65.30 | $65.29 | 0 |
| 12:50 PM | $65.30 | Down $ -0.01 | $65.30 | $65.27 | 2,900 |
| 12:49 PM | $65.31 | Down $ -0.01 | $65.31 | $65.31 | 100 |
| 12:48 PM | $65.32 | Up $0.04 | $65.35 | $65.31 | 2,800 |
| 12:47 PM | $65.28 | Up $0.03 | $65.29 | $65.27 | 1,400 |
| 12:46 PM | $65.25 | Down $ -0.04 | $65.27 | $65.25 | 2,400 |
| 12:45 PM | $65.29 | Up $0.06 | $65.29 | $65.25 | 1,200 |
| 12:44 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 700 |
| 12:43 PM | $65.23 | Down $ -0.01 | $65.23 | $65.23 | 100 |
| 12:42 PM | $65.24 | Up $0.03 | $65.24 | $65.21 | 1,700 |
| 12:41 PM | $65.21 | Down $0.00 | $65.21 | $65.21 | 200 |
| 12:40 PM | $65.21 | Up $0.02 | $65.21 | $65.20 | 600 |
| 12:39 PM | $65.19 | Down $ -0.02 | $65.21 | $65.18 | 2,000 |
| 12:38 PM | $65.21 | Up $0.03 | $65.21 | $65.19 | 900 |
| 12:37 PM | $65.18 | Up $0.05 | $65.18 | $65.17 | 700 |
| 12:36 PM | $65.13 | Down $ -0.07 | $65.20 | $65.13 | 1,000 |
| 12:35 PM | $65.20 | Down $ -0.12 | $65.32 | $65.20 | 7,100 |
| 12:34 PM | $65.32 | Down $ -0.02 | $65.33 | $65.32 | 600 |
| 12:33 PM | $65.34 | Up $0.03 | $65.34 | $65.31 | 2,700 |
| 12:32 PM | $65.31 | Up $0.01 | $65.31 | $65.30 | 900 |
| 12:31 PM | $65.30 | Down $ -0.01 | $65.32 | $65.30 | 400 |
| 12:30 PM | $65.31 | Up $0.01 | $65.31 | $65.31 | 500 |
| 12:29 PM | $65.30 | Down $ -0.03 | $65.32 | $65.30 | 600 |
| 12:28 PM | $65.33 | Up $0.00 | $65.33 | $65.32 | 700 |
| 12:27 PM | $65.33 | Down $ -0.01 | $65.35 | $65.33 | 700 |
| 12:26 PM | $65.34 | Up $0.00 | $65.38 | $65.34 | 2,900 |
| 12:25 PM | $65.34 | Up $0.01 | $65.34 | $65.33 | 700 |
| 12:24 PM | $65.33 | Up $0.02 | $65.33 | $65.31 | 700 |
| 12:23 PM | $65.31 | Up $0.01 | $65.31 | $65.31 | 100 |
| 12:22 PM | $65.30 | Up $0.01 | $65.31 | $65.30 | 800 |
| 12:21 PM | $65.29 | Up $0.02 | $65.29 | $65.29 | 1,300 |
| 12:19 PM | $65.27 | Up $0.00 | $65.29 | $65.24 | 2,600 |
| 12:19 PM | $65.27 | Up $0.00 | $65.29 | $65.24 | 0 |
| 12:18 PM | $65.27 | Down $ -0.06 | $65.31 | $65.27 | 1,000 |
| 12:17 PM | $65.33 | Down $ -0.07 | $65.39 | $65.33 | 5,000 |
| 12:16 PM | $65.40 | Up $0.00 | $65.40 | $65.39 | 900 |
| 12:15 PM | $65.40 | Up $0.01 | $65.40 | $65.39 | 200 |
| 12:14 PM | $65.39 | Down $ -0.01 | $65.39 | $65.38 | 900 |
| 12:13 PM | $65.40 | Down $ -0.01 | $65.40 | $65.37 | 500 |
| 12:12 PM | $65.41 | Up $0.05 | $65.41 | $65.37 | 1,400 |
| 12:11 PM | $65.36 | Up $0.00 | $65.36 | $65.36 | 900 |
| 12:10 PM | $65.36 | Up $0.01 | $65.36 | $65.33 | 1,400 |
| 12:09 PM | $65.35 | Down $ -0.01 | $65.35 | $65.35 | 200 |
| 12:08 PM | $65.36 | Down $ -0.03 | $65.37 | $65.36 | 300 |
| 12:07 PM | $65.39 | Down $ -0.01 | $65.39 | $65.38 | 600 |
| 12:06 PM | $65.40 | Up $0.00 | $65.41 | $65.40 | 1,300 |
| 12:05 PM | $65.40 | Down $ -0.05 | $65.42 | $65.40 | 800 |
| 12:04 PM | $65.45 | Up $0.00 | $65.45 | $65.41 | 2,300 |
| 12:03 PM | $65.45 | Up $0.03 | $65.45 | $65.42 | 1,000 |
| 12:02 PM | $65.42 | Up $0.05 | $65.42 | $65.39 | 1,100 |
| 12:01 PM | $65.37 | Up $0.02 | $65.37 | $65.33 | 3,100 |
| 12:00 PM | $65.36 | Down $ -0.05 | $65.40 | $65.35 | 3,700 |
| 11:59 AM | $65.40 | Up $0.00 | $65.40 | $65.39 | 300 |
| 11:58 AM | $65.40 | Up $0.00 | $65.40 | $65.37 | 3,500 |
| 11:57 AM | $65.40 | Down $ -0.01 | $65.43 | $65.40 | 700 |
| 11:56 AM | $65.41 | Up $0.00 | $65.42 | $65.41 | 400 |
| 11:55 AM | $65.41 | Up $0.03 | $65.41 | $65.39 | 800 |
| 11:54 AM | $65.38 | Up $0.03 | $65.38 | $65.37 | 900 |
| 11:53 AM | $65.35 | Down $ -0.04 | $65.37 | $65.35 | 200 |
| 11:52 AM | $65.39 | Up $0.07 | $65.39 | $65.32 | 2,000 |
| 11:51 AM | $65.32 | Down $ -0.03 | $65.35 | $65.32 | 2,200 |
| 11:50 AM | $65.35 | Up $0.02 | $65.35 | $65.33 | 1,900 |
| 11:49 AM | $65.33 | Down $ -0.09 | $65.43 | $65.33 | 4,400 |
| 11:48 AM | $65.42 | Up $0.00 | $65.42 | $65.41 | 1,000 |
| 11:47 AM | $65.42 | Up $0.02 | $65.42 | $65.40 | 1,500 |
| 11:46 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 600 |
| 11:45 AM | $65.40 | Down $ -0.02 | $65.42 | $65.40 | 1,000 |
| 11:44 AM | $65.42 | Up $0.01 | $65.42 | $65.41 | 600 |
| 11:43 AM | $65.41 | Up $0.05 | $65.41 | $65.37 | 3,400 |
| 11:42 AM | $65.36 | Up $0.01 | $65.36 | $65.35 | 1,600 |
| 11:40 AM | $65.35 | Up $0.00 | $65.37 | $65.35 | 300 |
| 11:40 AM | $65.35 | Up $0.00 | $65.37 | $65.35 | 0 |
| 11:39 AM | $65.35 | Down $ -0.01 | $65.36 | $65.34 | 1,000 |
| 11:38 AM | $65.36 | Down $ -0.01 | $65.37 | $65.33 | 6,100 |
| 11:37 AM | $65.37 | Up $0.02 | $65.37 | $65.34 | 1,500 |
| 11:36 AM | $65.35 | Up $0.05 | $65.37 | $65.31 | 2,000 |
| 11:35 AM | $65.30 | Down $ -0.03 | $65.32 | $65.30 | 1,300 |
| 11:34 AM | $65.33 | Down $ -0.04 | $65.36 | $65.30 | 4,400 |
| 11:33 AM | $65.37 | Up $0.01 | $65.37 | $65.35 | 1,300 |
| 11:32 AM | $65.36 | Up $0.00 | $65.37 | $65.34 | 3,600 |
| 11:31 AM | $65.36 | Down $ -0.12 | $65.43 | $65.36 | 1,000 |
| 11:30 AM | $65.48 | Down $ -0.06 | $65.51 | $65.48 | 700 |
| 11:29 AM | $65.54 | Up $0.01 | $65.57 | $65.52 | 2,700 |
| 11:27 AM | $65.53 | Up $0.00 | $65.54 | $65.53 | 900 |
| 11:27 AM | $65.53 | Up $0.00 | $65.54 | $65.53 | 0 |
| 11:26 AM | $65.53 | Down $ -0.13 | $65.63 | $65.50 | 1,700 |
| 11:25 AM | $65.66 | Down $ -0.03 | $65.68 | $65.66 | 400 |
| 11:24 AM | $65.69 | Up $0.00 | $65.70 | $65.68 | 700 |
| 11:23 AM | $65.69 | Down $ -0.01 | $65.71 | $65.69 | 1,200 |
| 11:22 AM | $65.70 | Up $0.03 | $65.70 | $65.69 | 600 |
| 11:21 AM | $65.67 | Down $ -0.05 | $65.80 | $65.67 | 9,700 |
| 11:20 AM | $65.72 | Up $0.03 | $65.75 | $65.70 | 2,400 |
| 11:19 AM | $65.69 | Up $0.02 | $65.70 | $65.68 | 600 |
| 11:18 AM | $65.67 | Up $0.02 | $65.68 | $65.64 | 1,900 |
| 11:17 AM | $65.65 | Up $0.05 | $65.65 | $65.59 | 4,600 |
| 11:16 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 1,400 |
| 11:15 AM | $65.60 | Up $0.01 | $65.60 | $65.59 | 1,700 |
| 11:14 AM | $65.59 | Up $0.01 | $65.60 | $65.57 | 1,900 |
| 11:13 AM | $65.58 | Up $0.04 | $65.58 | $65.55 | 1,100 |
| 11:12 AM | $65.54 | Up $0.02 | $65.54 | $65.54 | 100 |
| 11:11 AM | $65.52 | Up $0.02 | $65.53 | $65.50 | 5,800 |
| 11:09 AM | $65.50 | Down $ -0.01 | $65.50 | $65.50 | 100 |
| 11:09 AM | $65.50 | Up $0.00 | $65.50 | $65.50 | 0 |
| 11:08 AM | $65.51 | Up $0.01 | $65.51 | $65.51 | 800 |
| 11:07 AM | $65.50 | Up $0.02 | $65.50 | $65.46 | 1,000 |
| 11:06 AM | $65.48 | Up $0.00 | $65.48 | $65.46 | 600 |
| 11:05 AM | $65.48 | Up $0.02 | $65.48 | $65.46 | 1,500 |
| 11:04 AM | $65.46 | Up $0.01 | $65.46 | $65.44 | 1,100 |
| 11:03 AM | $65.45 | Up $0.02 | $65.45 | $65.45 | 500 |
| 11:02 AM | $65.43 | Up $0.00 | $65.44 | $65.43 | 800 |
| 11:01 AM | $65.43 | Up $0.01 | $65.43 | $65.40 | 1,600 |
| 10:59 AM | $65.42 | Down $ -0.01 | $65.44 | $65.42 | 600 |
| 10:59 AM | $65.42 | Up $0.00 | $65.44 | $65.42 | 0 |
| 10:58 AM | $65.43 | Up $0.01 | $65.48 | $65.43 | 1,600 |
| 10:57 AM | $65.42 | Up $0.02 | $65.43 | $65.40 | 2,300 |
| 10:56 AM | $65.40 | Down $ -0.02 | $65.43 | $65.40 | 500 |
| 10:55 AM | $65.42 | Up $0.00 | $65.42 | $65.39 | 1,500 |
| 10:54 AM | $65.42 | Down $ -0.01 | $65.42 | $65.40 | 2,500 |
| 10:53 AM | $65.43 | Up $0.03 | $65.43 | $65.39 | 1,800 |
| 10:52 AM | $65.40 | Up $0.00 | $65.40 | $65.36 | 1,000 |
| 10:51 AM | $65.40 | Down $ -0.07 | $65.43 | $65.39 | 1,800 |
| 10:50 AM | $65.47 | Up $0.02 | $65.47 | $65.43 | 1,400 |
| 10:49 AM | $65.45 | Up $0.05 | $65.45 | $65.38 | 2,800 |
| 10:48 AM | $65.40 | Up $0.04 | $65.40 | $65.37 | 1,400 |
| 10:47 AM | $65.36 | Down $ -0.02 | $65.36 | $65.35 | 1,700 |
| 10:46 AM | $65.38 | Up $0.00 | $65.38 | $65.38 | 100 |
| 10:45 AM | $65.38 | Down $ -0.08 | $65.45 | $65.37 | 1,900 |
| 10:44 AM | $65.46 | Up $0.04 | $65.46 | $65.39 | 6,100 |
| 10:43 AM | $65.42 | Up $0.02 | $65.43 | $65.42 | 500 |
| 10:42 AM | $65.40 | Down $ -0.02 | $65.42 | $65.38 | 1,500 |
| 10:41 AM | $65.42 | Down $ -0.07 | $65.50 | $65.41 | 2,300 |
| 10:40 AM | $65.49 | Down $ -0.01 | $65.50 | $65.46 | 2,600 |
| 10:39 AM | $65.50 | Up $0.09 | $65.51 | $65.42 | 5,000 |
| 10:38 AM | $65.41 | Up $0.02 | $65.44 | $65.41 | 1,000 |
| 10:37 AM | $65.39 | Down $0.00 | $65.45 | $65.39 | 2,400 |
| 10:36 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 200 |
| 10:35 AM | $65.39 | Down $ -0.02 | $65.41 | $65.36 | 4,600 |
| 10:34 AM | $65.41 | Up $0.05 | $65.41 | $65.35 | 1,800 |
| 10:33 AM | $65.36 | Up $0.01 | $65.36 | $65.33 | 2,400 |
| 10:32 AM | $65.35 | Up $0.01 | $65.37 | $65.34 | 1,400 |
| 10:31 AM | $65.34 | Up $0.01 | $65.37 | $65.29 | 17,700 |
| 10:30 AM | $65.34 | Up $0.02 | $65.36 | $65.29 | 1,300 |
| 10:29 AM | $65.31 | Down $ -0.01 | $65.31 | $65.31 | 600 |
| 10:28 AM | $65.32 | Down $ -0.03 | $65.37 | $65.27 | 7,500 |
| 10:27 AM | $65.35 | Up $0.01 | $65.35 | $65.35 | 100 |
| 10:26 AM | $65.34 | Down $ -0.02 | $65.36 | $65.32 | 2,900 |
| 10:25 AM | $65.36 | Up $0.01 | $65.37 | $65.34 | 1,100 |
| 10:24 AM | $65.35 | Down $ -0.04 | $65.40 | $65.33 | 4,600 |
| 10:23 AM | $65.39 | Up $0.01 | $65.40 | $65.37 | 2,100 |
| 10:22 AM | $65.38 | Down $ -0.01 | $65.41 | $65.35 | 18,800 |
| 10:21 AM | $65.39 | Up $0.03 | $65.39 | $65.38 | 200 |
| 10:20 AM | $65.36 | Up $0.05 | $65.36 | $65.29 | 2,200 |
| 10:19 AM | $65.32 | Down $ -0.06 | $65.37 | $65.30 | 1,900 |
| 10:18 AM | $65.37 | Up $0.02 | $65.37 | $65.37 | 400 |
| 10:17 AM | $65.35 | Up $0.05 | $65.35 | $65.29 | 2,000 |
| 10:16 AM | $65.30 | Up $0.03 | $65.31 | $65.28 | 700 |
| 10:15 AM | $65.27 | Down $ -0.03 | $65.27 | $65.26 | 1,800 |
| 10:14 AM | $65.30 | Up $0.05 | $65.30 | $65.27 | 1,300 |
| 10:13 AM | $65.25 | Down $ -0.07 | $65.27 | $65.25 | 1,500 |
| 10:12 AM | $65.32 | Up $0.04 | $65.32 | $65.30 | 500 |
| 10:11 AM | $65.28 | Up $0.05 | $65.28 | $65.25 | 600 |
| 10:10 AM | $65.23 | Down $ -0.02 | $65.23 | $65.20 | 1,000 |
| 10:09 AM | $65.25 | Down $ -0.04 | $65.29 | $65.25 | 1,600 |
| 10:08 AM | $65.29 | Up $0.00 | $65.34 | $65.29 | 800 |
| 10:07 AM | $65.29 | Up $0.03 | $65.29 | $65.26 | 400 |
| 10:06 AM | $65.26 | Up $0.01 | $65.29 | $65.20 | 3,200 |
| 10:05 AM | $65.25 | Down $ -0.02 | $65.25 | $65.21 | 3,100 |
| 10:04 AM | $65.27 | Up $0.06 | $65.27 | $65.18 | 2,800 |
| 10:03 AM | $65.21 | Down $ -0.01 | $65.21 | $65.19 | 1,500 |
| 10:02 AM | $65.22 | Up $0.02 | $65.24 | $65.20 | 1,900 |
| 10:01 AM | $65.20 | Down $ -0.05 | $65.26 | $65.16 | 4,600 |
| 10:00 AM | $65.25 | Down $ -0.04 | $65.31 | $65.25 | 1,400 |
| 09:58 AM | $65.29 | Up $0.06 | $65.29 | $65.29 | 200 |
| 09:58 AM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 09:57 AM | $65.23 | Up $0.08 | $65.23 | $65.10 | 9,700 |
| 09:56 AM | $65.15 | Up $0.01 | $65.16 | $65.08 | 2,900 |
| 09:55 AM | $65.14 | Down $ -0.03 | $65.17 | $65.08 | 1,300 |
| 09:54 AM | $65.18 | Down $ -0.03 | $65.21 | $65.15 | 1,300 |
| 09:53 AM | $65.21 | Down $ -0.11 | $65.31 | $65.21 | 1,500 |
| 09:52 AM | $65.32 | Down $ -0.05 | $65.34 | $65.28 | 1,100 |
| 09:51 AM | $65.37 | Down $ -0.09 | $65.52 | $65.35 | 4,000 |
| 09:50 AM | $65.46 | Down $ -0.13 | $65.60 | $65.44 | 2,000 |
| 09:49 AM | $65.59 | Down $ -0.01 | $65.61 | $65.57 | 2,200 |
| 09:48 AM | $65.60 | Up $0.05 | $65.62 | $65.56 | 4,400 |
| 09:47 AM | $65.55 | Down $ -0.01 | $65.59 | $65.48 | 7,600 |
| 09:46 AM | $65.56 | Down $ -0.12 | $65.75 | $65.54 | 11,700 |
| 09:45 AM | $65.68 | Down $ -0.11 | $65.81 | $65.61 | 8,900 |
| 09:44 AM | $65.79 | Up $0.04 | $65.84 | $65.74 | 1,200 |
| 09:43 AM | $65.75 | Down $ -0.10 | $65.86 | $65.74 | 2,500 |
| 09:42 AM | $65.85 | Down $ -0.08 | $65.96 | $65.84 | 4,000 |
| 09:41 AM | $65.93 | Down $ -0.09 | $66.02 | $65.90 | 7,200 |
| 09:40 AM | $66.02 | Down $ -0.07 | $66.08 | $66.02 | 2,300 |
| 09:39 AM | $66.09 | Down $ -0.12 | $66.15 | $66.09 | 2,600 |
| 09:38 AM | $66.21 | Up $0.01 | $66.21 | $66.14 | 1,800 |
| 09:37 AM | $66.20 | Down $ -0.04 | $66.21 | $66.17 | 400 |
| 09:36 AM | $66.24 | Down $ -0.01 | $66.30 | $66.17 | 1,900 |
| 09:35 AM | $66.25 | Down $0.00 | $66.27 | $66.24 | 600 |
| 09:34 AM | $66.25 | Down $ -0.06 | $66.31 | $66.25 | 2,800 |
| 09:33 AM | $66.31 | Down $ -0.24 | $66.45 | $66.31 | 1,600 |
| 09:32 AM | $66.55 | Up $0.14 | $66.55 | $66.39 | 2,200 |
| 09:31 AM | $66.41 | Down $ -0.25 | $66.56 | $66.39 | 1,300 |
| 09:30 AM | $66.65 | Up $0.95 | $66.87 | $66.57 | 17,900 |
| Previous close | $65.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-07-2025 | $64.72 | $65.40 | $65.49 | $64.59 | 1,589,800 |
| 30-06-2025 | $65.70 | $65.87 | $66.13 | $65.56 | 720,700 |
| 27-06-2025 | $65.75 | $65.30 | $65.81 | $64.80 | 2,031,300 |
| 26-06-2025 | $64.88 | $64.89 | $65.10 | $64.58 | 658,800 |
| 25-06-2025 | $64.23 | $64.32 | $64.64 | $64.20 | 702,300 |
| 24-06-2025 | $65.24 | $65.39 | $65.75 | $65.00 | 827,800 |
| 23-06-2025 | $65.97 | $67.61 | $67.82 | $65.88 | 1,007,600 |
| 20-06-2025 | $67.24 | $67.44 | $67.57 | $66.95 | 1,433,500 |
| 19-06-2025 | $67.32 | $66.90 | $67.45 | $66.90 | 463,100 |
| 18-06-2025 | $66.50 | $66.54 | $67.00 | $66.42 | 1,119,300 |
| 17-06-2025 | $66.84 | $66.90 | $67.22 | $66.33 | 2,282,900 |
| 16-06-2025 | $66.39 | $66.20 | $66.60 | $65.99 | 2,667,100 |
| 13-06-2025 | $66.63 | $66.04 | $66.67 | $65.80 | 5,634,800 |
| 12-06-2025 | $65.89 | $65.64 | $65.92 | $65.16 | 1,000,700 |
| 11-06-2025 | $65.00 | $64.27 | $65.62 | $64.20 | 1,405,300 |
| 10-06-2025 | $63.81 | $64.92 | $64.99 | $63.77 | 1,313,100 |
| 09-06-2025 | $64.30 | $64.05 | $64.57 | $63.80 | 2,885,400 |
| 06-06-2025 | $63.97 | $64.30 | $64.55 | $63.74 | 1,184,700 |
| 05-06-2025 | $63.25 | $63.62 | $63.75 | $63.15 | 1,693,600 |
| 04-06-2025 | $62.93 | $62.89 | $63.19 | $62.65 | 1,516,100 |
| 03-06-2025 | $63.33 | $63.21 | $63.77 | $62.72 | 1,511,500 |
| 02-06-2025 | $63.11 | $62.82 | $63.53 | $62.72 | 1,650,400 |
| 30-05-2025 | $61.88 | $62.16 | $62.40 | $61.78 | 1,788,600 |
| 29-05-2025 | $63.32 | $63.33 | $63.50 | $63.09 | 637,000 |
| 28-05-2025 | $63.59 | $63.83 | $64.09 | $63.59 | 472,300 |
| 27-05-2025 | $63.90 | $64.00 | $64.38 | $63.89 | 594,300 |
| 26-05-2025 | $64.10 | $64.31 | $64.38 | $63.91 | 181,800 |
| 23-05-2025 | $64.00 | $63.75 | $64.50 | $63.63 | 697,100 |
| 22-05-2025 | $63.64 | $64.28 | $64.50 | $63.60 | 757,400 |
| 21-05-2025 | $65.53 | $65.56 | $66.13 | $65.40 | 934,700 |
Graphs are not available, please refer to the detailed table