Print

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
Back to top