Quotes and Market Data
Find a quote
TOURMALINE OIL CORP
61.90 Down -1.78 (-2.88 %)
Delayed : 2025/05/08 17:40:00
- Previous close $63.68
- Opening $61.77
- Price Ask $61.85
- Price Bid $61.85
- Size Bid 1
- Size Ask 10
- Today High $62.76
- Today Low $60.65
- 52 Weeks High $70.83
- 52 Weeks Low $55.27
- Volume 2,880,281
Fundamentals
- P/E Ratio : 18.14
- Earnings/Share : 4.06
- Dividends/Share : $0.35
- Current Div. Yield : 3.23
- Market Cap (M) : 23,188.93
- Shares Out (M) : 374.62
- Exchange : XTSE
- Ex Dividend Date : 2025/05/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $61.90 | Down $ -0.01 | $61.90 | $61.90 | 727,400 |
| 03:59 PM | $61.91 | Up $0.05 | $61.95 | $61.82 | 30,600 |
| 03:58 PM | $61.86 | Down $ -0.05 | $61.92 | $61.79 | 32,700 |
| 03:57 PM | $61.91 | Down $0.00 | $61.94 | $61.90 | 19,500 |
| 03:56 PM | $61.91 | Down $ -0.08 | $61.99 | $61.90 | 20,500 |
| 03:55 PM | $61.99 | Down $ -0.13 | $62.13 | $61.98 | 32,800 |
| 03:54 PM | $62.13 | Up $0.05 | $62.16 | $62.08 | 11,700 |
| 03:53 PM | $62.08 | Up $0.08 | $62.08 | $61.95 | 21,400 |
| 03:52 PM | $62.00 | Up $0.04 | $62.01 | $61.95 | 25,500 |
| 03:51 PM | $61.96 | Down $ -0.02 | $61.98 | $61.92 | 18,800 |
| 03:50 PM | $61.99 | Up $0.02 | $61.99 | $61.94 | 23,500 |
| 03:49 PM | $61.97 | Up $0.03 | $61.97 | $61.94 | 4,700 |
| 03:48 PM | $61.94 | Down $ -0.03 | $62.00 | $61.92 | 14,400 |
| 03:47 PM | $61.97 | Up $0.04 | $61.97 | $61.91 | 6,500 |
| 03:46 PM | $61.93 | Up $0.00 | $61.96 | $61.90 | 8,900 |
| 03:45 PM | $61.93 | Up $0.03 | $61.94 | $61.90 | 10,300 |
| 03:44 PM | $61.90 | Up $0.03 | $61.91 | $61.86 | 8,400 |
| 03:43 PM | $61.87 | Down $ -0.17 | $62.05 | $61.87 | 10,800 |
| 03:42 PM | $62.04 | Down $ -0.02 | $62.06 | $62.04 | 1,800 |
| 03:41 PM | $62.06 | Down $ -0.02 | $62.06 | $62.03 | 2,300 |
| 03:40 PM | $62.08 | Up $0.02 | $62.09 | $62.06 | 6,100 |
| 03:39 PM | $62.06 | Down $ -0.02 | $62.06 | $62.03 | 2,400 |
| 03:38 PM | $62.08 | Up $0.03 | $62.08 | $62.04 | 3,900 |
| 03:37 PM | $62.05 | Up $0.04 | $62.05 | $62.01 | 4,400 |
| 03:36 PM | $62.01 | Up $0.01 | $62.01 | $61.94 | 16,000 |
| 03:35 PM | $62.00 | Down $ -0.01 | $62.01 | $62.00 | 9,800 |
| 03:34 PM | $62.01 | Up $0.00 | $62.04 | $62.01 | 3,900 |
| 03:33 PM | $62.01 | Down $ -0.08 | $62.08 | $61.99 | 26,400 |
| 03:32 PM | $62.09 | Up $0.01 | $62.09 | $62.09 | 1,700 |
| 03:31 PM | $62.08 | Up $0.00 | $62.09 | $62.05 | 6,200 |
| 03:30 PM | $62.08 | Up $0.02 | $62.09 | $62.06 | 1,700 |
| 03:29 PM | $62.06 | Down $ -0.11 | $62.13 | $62.06 | 3,400 |
| 03:28 PM | $62.17 | Down $ -0.08 | $62.20 | $62.16 | 2,400 |
| 03:27 PM | $62.25 | Down $ -0.05 | $62.31 | $62.25 | 2,700 |
| 03:26 PM | $62.31 | Up $0.03 | $62.31 | $62.27 | 900 |
| 03:25 PM | $62.27 | Up $0.09 | $62.27 | $62.19 | 2,600 |
| 03:24 PM | $62.18 | Down $ -0.01 | $62.21 | $62.17 | 3,000 |
| 03:23 PM | $62.19 | Down $ -0.04 | $62.24 | $62.19 | 1,400 |
| 03:22 PM | $62.23 | Up $0.05 | $62.23 | $62.19 | 2,400 |
| 03:21 PM | $62.18 | Down $ -0.02 | $62.19 | $62.15 | 2,600 |
| 03:20 PM | $62.20 | Down $ -0.01 | $62.23 | $62.19 | 2,900 |
| 03:19 PM | $62.21 | Up $0.05 | $62.21 | $62.15 | 1,700 |
| 03:18 PM | $62.16 | Up $0.02 | $62.16 | $62.14 | 900 |
| 03:17 PM | $62.14 | Up $0.04 | $62.15 | $62.11 | 1,300 |
| 03:16 PM | $62.10 | Up $0.02 | $62.10 | $62.05 | 2,900 |
| 03:15 PM | $62.08 | Up $0.01 | $62.10 | $62.06 | 2,100 |
| 03:14 PM | $62.07 | Up $0.03 | $62.11 | $62.07 | 2,100 |
| 03:13 PM | $62.04 | Up $0.03 | $62.06 | $62.01 | 1,500 |
| 03:12 PM | $62.01 | Up $0.05 | $62.01 | $61.97 | 1,800 |
| 03:11 PM | $61.96 | Up $0.00 | $61.96 | $61.96 | 600 |
| 03:10 PM | $61.96 | Up $0.00 | $61.96 | $61.94 | 2,800 |
| 03:09 PM | $61.96 | Down $ -0.01 | $61.96 | $61.93 | 500 |
| 03:08 PM | $61.97 | Up $0.01 | $61.97 | $61.94 | 500 |
| 03:07 PM | $61.96 | Down $ -0.09 | $62.01 | $61.96 | 1,600 |
| 03:06 PM | $62.05 | Up $0.00 | $62.05 | $62.03 | 900 |
| 03:05 PM | $62.05 | Up $0.01 | $62.05 | $62.03 | 1,700 |
| 03:04 PM | $62.04 | Down $ -0.06 | $62.10 | $62.04 | 5,700 |
| 03:03 PM | $62.10 | Down $ -0.09 | $62.19 | $62.10 | 4,800 |
| 03:02 PM | $62.19 | Down $ -0.03 | $62.21 | $62.18 | 2,900 |
| 03:01 PM | $62.22 | Up $0.01 | $62.23 | $62.22 | 300 |
| 03:00 PM | $62.21 | Down $ -0.05 | $62.24 | $62.20 | 2,800 |
| 02:59 PM | $62.26 | Up $0.08 | $62.27 | $62.22 | 1,900 |
| 02:57 PM | $62.18 | Down $ -0.05 | $62.25 | $62.18 | 1,900 |
| 02:57 PM | $62.18 | Up $0.00 | $62.25 | $62.18 | 0 |
| 02:56 PM | $62.23 | Up $0.03 | $62.23 | $62.21 | 1,300 |
| 02:55 PM | $62.20 | Down $ -0.02 | $62.23 | $62.19 | 1,900 |
| 02:54 PM | $62.22 | Up $0.02 | $62.22 | $62.20 | 800 |
| 02:53 PM | $62.20 | Up $0.00 | $62.20 | $62.20 | 600 |
| 02:52 PM | $62.20 | Up $0.00 | $62.20 | $62.19 | 500 |
| 02:51 PM | $62.20 | Up $0.00 | $62.20 | $62.18 | 200 |
| 02:50 PM | $62.20 | Up $0.02 | $62.20 | $62.16 | 1,200 |
| 02:49 PM | $62.18 | Up $0.10 | $62.18 | $62.08 | 3,400 |
| 02:48 PM | $62.08 | Up $0.00 | $62.09 | $62.08 | 500 |
| 02:47 PM | $62.08 | Down $ -0.01 | $62.10 | $62.08 | 1,400 |
| 02:46 PM | $62.09 | Up $0.02 | $62.09 | $62.09 | 600 |
| 02:45 PM | $62.07 | Down $ -0.04 | $62.13 | $62.07 | 1,200 |
| 02:44 PM | $62.11 | Down $ -0.01 | $62.12 | $62.11 | 600 |
| 02:43 PM | $62.12 | Down $ -0.01 | $62.12 | $62.10 | 500 |
| 02:42 PM | $62.13 | Up $0.02 | $62.13 | $62.11 | 900 |
| 02:41 PM | $62.11 | Down $ -0.01 | $62.14 | $62.11 | 1,100 |
| 02:40 PM | $62.12 | Up $0.00 | $62.14 | $62.12 | 1,000 |
| 02:39 PM | $62.12 | Down $ -0.02 | $62.13 | $62.11 | 1,500 |
| 02:38 PM | $62.14 | Up $0.03 | $62.14 | $62.12 | 800 |
| 02:37 PM | $62.11 | Up $0.00 | $62.11 | $62.09 | 1,400 |
| 02:36 PM | $62.11 | Up $0.02 | $62.11 | $62.07 | 800 |
| 02:35 PM | $62.09 | Down $ -0.01 | $62.11 | $62.09 | 1,000 |
| 02:34 PM | $62.10 | Up $0.01 | $62.10 | $62.09 | 900 |
| 02:33 PM | $62.09 | Up $0.05 | $62.09 | $62.07 | 1,300 |
| 02:32 PM | $62.04 | Up $0.03 | $62.04 | $62.03 | 500 |
| 02:31 PM | $62.01 | Up $0.04 | $62.02 | $61.98 | 1,600 |
| 02:30 PM | $61.97 | Down $ -0.01 | $61.97 | $61.97 | 1,100 |
| 02:29 PM | $61.98 | Up $0.01 | $61.98 | $61.95 | 2,000 |
| 02:28 PM | $61.97 | Up $0.00 | $61.99 | $61.96 | 1,200 |
| 02:27 PM | $61.97 | Up $0.02 | $61.98 | $61.95 | 3,000 |
| 02:26 PM | $61.95 | Down $ -0.12 | $62.02 | $61.91 | 4,400 |
| 02:25 PM | $62.07 | Down $ -0.01 | $62.10 | $62.07 | 1,500 |
| 02:24 PM | $62.08 | Down $ -0.05 | $62.17 | $62.08 | 7,800 |
| 02:23 PM | $62.13 | Down $ -0.01 | $62.13 | $62.13 | 500 |
| 02:22 PM | $62.14 | Up $0.04 | $62.14 | $62.11 | 1,700 |
| 02:20 PM | $62.10 | Down $ -0.04 | $62.12 | $62.10 | 1,300 |
| 02:20 PM | $62.10 | Up $0.00 | $62.12 | $62.10 | 0 |
| 02:19 PM | $62.14 | Up $0.04 | $62.14 | $62.05 | 3,900 |
| 02:18 PM | $62.11 | Down $ -0.02 | $62.11 | $62.11 | 300 |
| 02:17 PM | $62.12 | Up $0.05 | $62.14 | $62.08 | 4,500 |
| 02:16 PM | $62.07 | Up $0.00 | $62.08 | $62.07 | 400 |
| 02:15 PM | $62.07 | Down $ -0.01 | $62.07 | $62.04 | 2,200 |
| 02:14 PM | $62.08 | Down $ -0.06 | $62.10 | $62.08 | 700 |
| 02:13 PM | $62.14 | Down $ -0.02 | $62.16 | $62.11 | 800 |
| 02:12 PM | $62.16 | Up $0.04 | $62.16 | $62.10 | 4,200 |
| 02:11 PM | $62.12 | Down $ -0.05 | $62.12 | $62.12 | 100 |
| 02:10 PM | $62.17 | Up $0.08 | $62.17 | $62.09 | 1,500 |
| 02:09 PM | $62.09 | Down $ -0.05 | $62.16 | $62.06 | 1,100 |
| 02:08 PM | $62.14 | Up $0.03 | $62.14 | $62.07 | 2,800 |
| 02:07 PM | $62.11 | Up $0.01 | $62.11 | $62.06 | 1,000 |
| 02:06 PM | $62.10 | Up $0.01 | $62.14 | $62.06 | 1,400 |
| 02:05 PM | $62.09 | Down $ -0.06 | $62.18 | $62.09 | 2,600 |
| 02:04 PM | $62.15 | Up $0.06 | $62.15 | $62.06 | 1,600 |
| 02:03 PM | $62.09 | Up $0.07 | $62.09 | $61.99 | 1,700 |
| 02:02 PM | $62.02 | Up $0.00 | $62.02 | $62.02 | 300 |
| 02:01 PM | $62.02 | Up $0.02 | $62.02 | $61.99 | 700 |
| 02:00 PM | $62.00 | Up $0.04 | $62.02 | $61.97 | 2,200 |
| 01:59 PM | $61.96 | Up $0.01 | $61.96 | $61.96 | 400 |
| 01:58 PM | $61.96 | Down $ -0.01 | $61.98 | $61.96 | 1,800 |
| 01:57 PM | $61.96 | Down $ -0.06 | $62.02 | $61.96 | 5,600 |
| 01:56 PM | $62.02 | Down $ -0.05 | $62.08 | $62.02 | 1,500 |
| 01:55 PM | $62.07 | Down $ -0.01 | $62.11 | $62.07 | 2,500 |
| 01:54 PM | $62.08 | Down $ -0.02 | $62.10 | $62.08 | 1,500 |
| 01:53 PM | $62.10 | Down $ -0.02 | $62.11 | $62.10 | 1,800 |
| 01:52 PM | $62.12 | Down $ -0.04 | $62.13 | $62.12 | 400 |
| 01:51 PM | $62.16 | Down $ -0.01 | $62.16 | $62.16 | 100 |
| 01:49 PM | $62.17 | Down $ -0.02 | $62.17 | $62.14 | 1,500 |
| 01:49 PM | $62.17 | Up $0.00 | $62.17 | $62.14 | 0 |
| 01:47 PM | $62.19 | Down $ -0.02 | $62.21 | $62.19 | 4,800 |
| 01:47 PM | $62.19 | Up $0.00 | $62.21 | $62.19 | 0 |
| 01:46 PM | $62.21 | Down $ -0.05 | $62.22 | $62.21 | 700 |
| 01:45 PM | $62.26 | Up $0.01 | $62.26 | $62.24 | 500 |
| 01:44 PM | $62.25 | Up $0.00 | $62.25 | $62.24 | 600 |
| 01:43 PM | $62.25 | Up $0.04 | $62.26 | $62.21 | 4,400 |
| 01:42 PM | $62.21 | Down $ -0.02 | $62.21 | $62.19 | 1,000 |
| 01:41 PM | $62.23 | Down $ -0.02 | $62.27 | $62.23 | 1,900 |
| 01:40 PM | $62.25 | Up $0.05 | $62.26 | $62.21 | 1,000 |
| 01:39 PM | $62.20 | Up $0.03 | $62.20 | $62.17 | 900 |
| 01:38 PM | $62.17 | Up $0.02 | $62.17 | $62.12 | 1,800 |
| 01:37 PM | $62.15 | Up $0.10 | $62.15 | $62.04 | 4,100 |
| 01:36 PM | $62.05 | Up $0.00 | $62.05 | $62.04 | 300 |
| 01:35 PM | $62.05 | Up $0.00 | $62.05 | $62.05 | 200 |
| 01:34 PM | $62.05 | Down $ -0.02 | $62.09 | $62.05 | 800 |
| 01:33 PM | $62.07 | Down $ -0.07 | $62.13 | $62.07 | 2,000 |
| 01:32 PM | $62.14 | Up $0.08 | $62.14 | $62.06 | 1,400 |
| 01:31 PM | $62.06 | Up $0.03 | $62.06 | $62.03 | 1,300 |
| 01:30 PM | $62.03 | Down $ -0.03 | $62.06 | $62.00 | 5,400 |
| 01:28 PM | $62.06 | Up $0.04 | $62.06 | $62.03 | 2,700 |
| 01:28 PM | $62.06 | Up $0.00 | $62.06 | $62.03 | 0 |
| 01:27 PM | $62.02 | Down $ -0.18 | $62.20 | $61.99 | 7,100 |
| 01:26 PM | $62.20 | Down $ -0.09 | $62.29 | $62.20 | 4,100 |
| 01:25 PM | $62.29 | Down $ -0.04 | $62.32 | $62.29 | 400 |
| 01:24 PM | $62.33 | Up $0.01 | $62.36 | $62.33 | 1,600 |
| 01:23 PM | $62.32 | Up $0.02 | $62.32 | $62.27 | 1,300 |
| 01:22 PM | $62.30 | Up $0.02 | $62.30 | $62.28 | 1,900 |
| 01:21 PM | $62.28 | Up $0.02 | $62.28 | $62.26 | 2,000 |
| 01:20 PM | $62.26 | Up $0.07 | $62.26 | $62.21 | 1,300 |
| 01:19 PM | $62.19 | Down $ -0.01 | $62.21 | $62.19 | 2,800 |
| 01:18 PM | $62.20 | Down $ -0.01 | $62.20 | $62.20 | 300 |
| 01:17 PM | $62.20 | Down $ -0.01 | $62.20 | $62.18 | 1,800 |
| 01:16 PM | $62.21 | Down $ -0.02 | $62.24 | $62.16 | 2,500 |
| 01:15 PM | $62.24 | Down $ -0.06 | $62.32 | $62.23 | 1,900 |
| 01:13 PM | $62.30 | Down $ -0.03 | $62.31 | $62.30 | 200 |
| 01:13 PM | $62.30 | Up $0.00 | $62.31 | $62.30 | 0 |
| 01:12 PM | $62.33 | Up $0.05 | $62.33 | $62.28 | 3,300 |
| 01:11 PM | $62.28 | Up $0.03 | $62.28 | $62.26 | 2,100 |
| 01:10 PM | $62.25 | Up $0.00 | $62.27 | $62.24 | 1,600 |
| 01:09 PM | $62.25 | Down $ -0.01 | $62.25 | $62.24 | 1,100 |
| 01:08 PM | $62.26 | Up $0.01 | $62.29 | $62.26 | 1,600 |
| 01:07 PM | $62.25 | Up $0.03 | $62.25 | $62.25 | 100 |
| 01:06 PM | $62.22 | Up $0.00 | $62.26 | $62.20 | 2,700 |
| 01:05 PM | $62.22 | Down $ -0.06 | $62.26 | $62.22 | 600 |
| 01:04 PM | $62.28 | Up $0.03 | $62.30 | $62.25 | 1,100 |
| 01:03 PM | $62.25 | Up $0.01 | $62.29 | $62.22 | 1,600 |
| 01:02 PM | $62.24 | Up $0.08 | $62.29 | $62.16 | 3,000 |
| 01:01 PM | $62.17 | Down $ -0.01 | $62.19 | $62.14 | 2,000 |
| 01:00 PM | $62.17 | Down $ -0.08 | $62.17 | $62.13 | 1,600 |
| 12:59 PM | $62.25 | Up $0.09 | $62.28 | $62.11 | 6,600 |
| 12:58 PM | $62.16 | Up $0.02 | $62.17 | $62.14 | 700 |
| 12:57 PM | $62.14 | Up $0.06 | $62.17 | $62.12 | 1,700 |
| 12:56 PM | $62.08 | Down $ -0.09 | $62.16 | $62.08 | 1,500 |
| 12:54 PM | $62.17 | Up $0.07 | $62.22 | $62.07 | 5,500 |
| 12:54 PM | $62.17 | Up $0.00 | $62.22 | $62.07 | 0 |
| 12:53 PM | $62.10 | Up $0.06 | $62.10 | $62.04 | 2,300 |
| 12:52 PM | $62.04 | Up $0.00 | $62.04 | $62.04 | 100 |
| 12:51 PM | $62.04 | Down $ -0.02 | $62.09 | $61.95 | 4,100 |
| 12:50 PM | $62.06 | Up $0.15 | $62.09 | $61.92 | 3,000 |
| 12:49 PM | $61.91 | Down $ -0.05 | $61.99 | $61.91 | 1,600 |
| 12:48 PM | $61.96 | Up $0.05 | $61.97 | $61.94 | 2,200 |
| 12:47 PM | $61.91 | Down $ -0.04 | $61.94 | $61.91 | 300 |
| 12:46 PM | $61.95 | Down $ -0.04 | $61.98 | $61.95 | 800 |
| 12:45 PM | $62.00 | Up $0.02 | $62.00 | $61.96 | 3,600 |
| 12:44 PM | $61.98 | Up $0.03 | $61.98 | $61.97 | 200 |
| 12:43 PM | $61.95 | Up $0.01 | $61.98 | $61.94 | 3,300 |
| 12:42 PM | $61.94 | Up $0.04 | $61.94 | $61.94 | 500 |
| 12:41 PM | $61.90 | Down $ -0.02 | $61.94 | $61.90 | 1,200 |
| 12:40 PM | $61.92 | Down $ -0.08 | $61.93 | $61.88 | 3,100 |
| 12:39 PM | $62.00 | Down $ -0.01 | $62.00 | $61.87 | 23,000 |
| 12:38 PM | $62.01 | Up $0.01 | $62.01 | $61.99 | 2,300 |
| 12:37 PM | $62.00 | Down $ -0.03 | $62.01 | $61.97 | 1,900 |
| 12:36 PM | $62.03 | Up $0.03 | $62.03 | $61.99 | 2,400 |
| 12:35 PM | $62.00 | Up $0.03 | $62.02 | $61.97 | 7,000 |
| 12:34 PM | $61.97 | Down $ -0.05 | $62.00 | $61.97 | 1,600 |
| 12:33 PM | $62.02 | Up $0.00 | $62.02 | $62.02 | 100 |
| 12:32 PM | $62.02 | Up $0.07 | $62.02 | $61.95 | 11,100 |
| 12:31 PM | $61.95 | Up $0.01 | $61.95 | $61.87 | 6,900 |
| 12:30 PM | $61.94 | Down $ -0.02 | $61.98 | $61.91 | 2,800 |
| 12:29 PM | $61.96 | Down $ -0.10 | $62.07 | $61.96 | 3,500 |
| 12:28 PM | $62.06 | Up $0.02 | $62.11 | $62.05 | 1,700 |
| 12:27 PM | $62.04 | Up $0.02 | $62.04 | $62.02 | 1,700 |
| 12:26 PM | $62.02 | Up $0.02 | $62.02 | $61.98 | 2,200 |
| 12:25 PM | $62.00 | Up $0.04 | $62.00 | $61.95 | 7,800 |
| 12:24 PM | $61.96 | Down $ -0.04 | $62.03 | $61.96 | 5,600 |
| 12:23 PM | $62.00 | Up $0.00 | $62.03 | $61.95 | 3,700 |
| 12:22 PM | $62.00 | Down $ -0.01 | $62.02 | $61.96 | 6,900 |
| 12:21 PM | $62.01 | Down $ -0.06 | $62.02 | $61.97 | 3,500 |
| 12:19 PM | $62.07 | Up $0.08 | $62.07 | $61.95 | 8,400 |
| 12:19 PM | $62.07 | Up $0.00 | $62.07 | $61.95 | 0 |
| 12:18 PM | $62.00 | Down $ -0.14 | $62.15 | $61.99 | 5,800 |
| 12:17 PM | $62.13 | Up $0.01 | $62.15 | $62.13 | 200 |
| 12:16 PM | $62.12 | Up $0.03 | $62.16 | $62.06 | 6,300 |
| 12:15 PM | $62.09 | Down $ -0.02 | $62.11 | $62.09 | 400 |
| 12:14 PM | $62.11 | Down $ -0.07 | $62.20 | $62.11 | 2,600 |
| 12:13 PM | $62.18 | Down $ -0.07 | $62.22 | $62.18 | 2,000 |
| 12:12 PM | $62.25 | Up $0.02 | $62.25 | $62.14 | 11,200 |
| 12:11 PM | $62.23 | Up $0.02 | $62.23 | $62.19 | 2,700 |
| 12:10 PM | $62.21 | Down $ -0.04 | $62.29 | $62.21 | 900 |
| 12:09 PM | $62.25 | Down $ -0.05 | $62.34 | $62.25 | 2,400 |
| 12:08 PM | $62.30 | Up $0.01 | $62.30 | $62.21 | 2,100 |
| 12:07 PM | $62.29 | Up $0.09 | $62.29 | $62.16 | 1,900 |
| 12:06 PM | $62.20 | Down $ -0.05 | $62.22 | $62.16 | 2,000 |
| 12:05 PM | $62.25 | Up $0.05 | $62.28 | $62.16 | 15,900 |
| 12:04 PM | $62.20 | Up $0.17 | $62.20 | $61.99 | 6,900 |
| 12:03 PM | $62.03 | Down $ -0.11 | $62.14 | $62.03 | 4,000 |
| 12:02 PM | $62.14 | Down $ -0.20 | $62.31 | $62.14 | 3,700 |
| 12:01 PM | $62.34 | Down $ -0.12 | $62.47 | $62.31 | 4,900 |
| 12:00 PM | $62.46 | Down $ -0.02 | $62.50 | $62.46 | 3,400 |
| 11:59 AM | $62.48 | Down $ -0.05 | $62.52 | $62.41 | 8,600 |
| 11:58 AM | $62.53 | Down $ -0.01 | $62.53 | $62.53 | 500 |
| 11:57 AM | $62.54 | Up $0.04 | $62.54 | $62.48 | 4,000 |
| 11:56 AM | $62.50 | Down $ -0.08 | $62.58 | $62.50 | 5,000 |
| 11:55 AM | $62.58 | Up $0.00 | $62.58 | $62.56 | 2,300 |
| 11:54 AM | $62.58 | Up $0.05 | $62.58 | $62.55 | 1,900 |
| 11:53 AM | $62.53 | Up $0.05 | $62.55 | $62.48 | 1,900 |
| 11:52 AM | $62.48 | Down $ -0.11 | $62.62 | $62.44 | 12,700 |
| 11:51 AM | $62.59 | Up $0.07 | $62.59 | $62.56 | 2,400 |
| 11:50 AM | $62.52 | Up $0.01 | $62.57 | $62.52 | 2,800 |
| 11:49 AM | $62.51 | Down $ -0.13 | $62.63 | $62.45 | 4,200 |
| 11:48 AM | $62.64 | Up $0.10 | $62.66 | $62.52 | 4,400 |
| 11:47 AM | $62.54 | Down $ -0.06 | $62.59 | $62.44 | 4,200 |
| 11:46 AM | $62.60 | Up $0.05 | $62.60 | $62.59 | 1,000 |
| 11:45 AM | $62.55 | Up $0.15 | $62.57 | $62.32 | 16,800 |
| 11:44 AM | $62.40 | Down $ -0.28 | $62.70 | $62.40 | 9,700 |
| 11:43 AM | $62.68 | Up $0.09 | $62.68 | $62.59 | 2,800 |
| 11:42 AM | $62.59 | Down $ -0.13 | $62.72 | $62.58 | 3,100 |
| 11:41 AM | $62.72 | Up $0.05 | $62.72 | $62.66 | 2,600 |
| 11:40 AM | $62.67 | Up $0.06 | $62.67 | $62.59 | 2,900 |
| 11:39 AM | $62.61 | Down $ -0.07 | $62.63 | $62.61 | 600 |
| 11:38 AM | $62.68 | Up $0.04 | $62.68 | $62.67 | 200 |
| 11:37 AM | $62.64 | Down $ -0.04 | $62.65 | $62.62 | 1,500 |
| 11:36 AM | $62.68 | Up $0.05 | $62.68 | $62.63 | 2,100 |
| 11:35 AM | $62.63 | Down $ -0.05 | $62.63 | $62.59 | 1,600 |
| 11:34 AM | $62.68 | Up $0.18 | $62.76 | $62.53 | 7,900 |
| 11:33 AM | $62.50 | Up $0.08 | $62.55 | $62.40 | 22,200 |
| 11:32 AM | $62.42 | Up $0.10 | $62.42 | $62.34 | 2,400 |
| 11:31 AM | $62.32 | Down $ -0.10 | $62.40 | $62.32 | 5,400 |
| 11:30 AM | $62.42 | Up $0.04 | $62.44 | $62.38 | 5,200 |
| 11:29 AM | $62.38 | Up $0.13 | $62.40 | $62.26 | 8,800 |
| 11:28 AM | $62.25 | Up $0.13 | $62.25 | $62.13 | 5,500 |
| 11:26 AM | $62.12 | Down $ -0.04 | $62.13 | $62.12 | 200 |
| 11:26 AM | $62.12 | Up $0.00 | $62.13 | $62.12 | 0 |
| 11:25 AM | $62.16 | Down $ -0.02 | $62.21 | $62.15 | 1,600 |
| 11:24 AM | $62.18 | Up $0.04 | $62.18 | $62.13 | 2,500 |
| 11:23 AM | $62.14 | Up $0.07 | $62.17 | $62.09 | 2,600 |
| 11:22 AM | $62.07 | Down $ -0.05 | $62.09 | $62.07 | 500 |
| 11:21 AM | $62.12 | Up $0.04 | $62.12 | $62.08 | 1,300 |
| 11:20 AM | $62.08 | Up $0.01 | $62.08 | $62.00 | 6,700 |
| 11:19 AM | $62.07 | Up $0.00 | $62.07 | $62.07 | 300 |
| 11:18 AM | $62.07 | Up $0.00 | $62.10 | $62.07 | 600 |
| 11:17 AM | $62.07 | Up $0.07 | $62.14 | $62.00 | 4,800 |
| 11:16 AM | $62.00 | Up $0.01 | $62.01 | $61.97 | 1,300 |
| 11:15 AM | $61.99 | Down $ -0.01 | $61.99 | $61.99 | 600 |
| 11:14 AM | $62.00 | Up $0.06 | $62.02 | $61.93 | 30,000 |
| 11:13 AM | $61.94 | Down $ -0.01 | $61.95 | $61.92 | 1,400 |
| 11:12 AM | $61.95 | Up $0.00 | $61.97 | $61.92 | 1,400 |
| 11:11 AM | $61.95 | Up $0.03 | $61.95 | $61.91 | 1,600 |
| 11:10 AM | $61.92 | Up $0.06 | $61.92 | $61.90 | 1,700 |
| 11:09 AM | $61.86 | Down $ -0.16 | $62.00 | $61.85 | 3,000 |
| 11:08 AM | $62.02 | Up $0.02 | $62.09 | $62.00 | 9,900 |
| 11:07 AM | $62.00 | Up $0.04 | $62.01 | $61.96 | 45,300 |
| 11:06 AM | $61.96 | Up $0.06 | $61.96 | $61.80 | 10,300 |
| 11:05 AM | $61.90 | Up $0.00 | $61.96 | $61.89 | 2,200 |
| 11:04 AM | $61.90 | Down $ -0.04 | $61.91 | $61.84 | 4,200 |
| 11:03 AM | $61.94 | Up $0.05 | $61.94 | $61.90 | 1,200 |
| 11:02 AM | $61.89 | Down $ -0.03 | $61.94 | $61.89 | 800 |
| 11:01 AM | $61.92 | Up $0.10 | $61.94 | $61.87 | 4,200 |
| 11:00 AM | $61.82 | Up $0.05 | $61.84 | $61.74 | 2,300 |
| 10:59 AM | $61.77 | Down $ -0.17 | $61.97 | $61.52 | 11,300 |
| 10:58 AM | $61.95 | Down $ -0.02 | $62.00 | $61.92 | 7,900 |
| 10:57 AM | $61.97 | Up $0.01 | $62.01 | $61.97 | 13,500 |
| 10:56 AM | $61.96 | Down $ -0.01 | $62.01 | $61.90 | 5,600 |
| 10:55 AM | $61.97 | Down $ -0.02 | $61.99 | $61.95 | 9,500 |
| 10:54 AM | $61.99 | Up $0.09 | $61.99 | $61.83 | 17,500 |
| 10:53 AM | $61.90 | Down $ -0.10 | $62.00 | $61.90 | 1,900 |
| 10:52 AM | $62.00 | Up $0.08 | $62.02 | $61.91 | 11,200 |
| 10:51 AM | $61.92 | Down $ -0.05 | $61.96 | $61.92 | 1,300 |
| 10:50 AM | $61.97 | Up $0.15 | $61.97 | $61.82 | 6,800 |
| 10:49 AM | $61.82 | Up $0.02 | $61.82 | $61.79 | 3,700 |
| 10:48 AM | $61.80 | Up $0.02 | $61.84 | $61.78 | 3,000 |
| 10:47 AM | $61.78 | Down $ -0.03 | $61.83 | $61.77 | 1,500 |
| 10:46 AM | $61.81 | Down $ -0.08 | $61.86 | $61.78 | 3,600 |
| 10:45 AM | $61.89 | Up $0.00 | $61.89 | $61.80 | 3,500 |
| 10:44 AM | $61.89 | Up $0.24 | $61.89 | $61.68 | 16,700 |
| 10:43 AM | $61.65 | Up $0.00 | $61.75 | $61.65 | 2,800 |
| 10:42 AM | $61.65 | Down $ -0.04 | $61.68 | $61.56 | 8,900 |
| 10:41 AM | $61.69 | Up $0.00 | $61.77 | $61.67 | 12,800 |
| 10:40 AM | $61.69 | Down $ -0.03 | $61.76 | $61.67 | 18,300 |
| 10:39 AM | $61.72 | Up $0.06 | $61.72 | $61.57 | 3,500 |
| 10:38 AM | $61.66 | Up $0.08 | $61.67 | $61.53 | 5,600 |
| 10:37 AM | $61.58 | Up $0.18 | $61.60 | $61.39 | 6,200 |
| 10:36 AM | $61.40 | Up $0.01 | $61.40 | $61.33 | 5,200 |
| 10:35 AM | $61.39 | Down $ -0.02 | $61.40 | $61.34 | 2,800 |
| 10:34 AM | $61.41 | Down $ -0.02 | $61.50 | $61.37 | 13,400 |
| 10:33 AM | $61.43 | Up $0.04 | $61.45 | $61.36 | 22,500 |
| 10:32 AM | $61.39 | Up $0.07 | $61.39 | $61.36 | 800 |
| 10:31 AM | $61.32 | Up $0.05 | $61.40 | $61.31 | 8,500 |
| 10:30 AM | $61.27 | Down $ -0.06 | $61.31 | $61.23 | 19,500 |
| 10:29 AM | $61.33 | Up $0.04 | $61.35 | $61.30 | 2,800 |
| 10:28 AM | $61.29 | Down $ -0.01 | $61.35 | $61.29 | 4,000 |
| 10:27 AM | $61.30 | Up $0.18 | $61.34 | $61.11 | 18,200 |
| 10:26 AM | $61.12 | Down $ -0.03 | $61.15 | $61.09 | 4,200 |
| 10:25 AM | $61.15 | Up $0.07 | $61.15 | $61.05 | 3,500 |
| 10:24 AM | $61.08 | Up $0.04 | $61.10 | $61.06 | 3,500 |
| 10:23 AM | $61.04 | Down $ -0.08 | $61.12 | $61.01 | 3,500 |
| 10:22 AM | $61.12 | Up $0.09 | $61.15 | $61.06 | 2,300 |
| 10:21 AM | $61.04 | Up $0.00 | $61.11 | $61.00 | 8,300 |
| 10:20 AM | $61.03 | Down $ -0.01 | $61.09 | $60.97 | 2,700 |
| 10:19 AM | $61.04 | Up $0.00 | $61.06 | $60.96 | 6,100 |
| 10:18 AM | $61.04 | Up $0.02 | $61.09 | $61.02 | 2,000 |
| 10:17 AM | $61.02 | Up $0.01 | $61.03 | $60.99 | 2,900 |
| 10:16 AM | $61.01 | Up $0.01 | $61.01 | $60.96 | 7,300 |
| 10:15 AM | $61.00 | Up $0.00 | $61.07 | $60.98 | 2,200 |
| 10:14 AM | $61.00 | Up $0.09 | $61.02 | $60.88 | 9,600 |
| 10:13 AM | $60.91 | Down $ -0.13 | $61.01 | $60.90 | 12,600 |
| 10:12 AM | $61.04 | Up $0.04 | $61.12 | $60.99 | 5,300 |
| 10:11 AM | $61.00 | Down $ -0.16 | $61.16 | $60.97 | 16,100 |
| 10:10 AM | $61.16 | Up $0.18 | $61.22 | $60.94 | 8,700 |
| 10:09 AM | $60.98 | Up $0.01 | $61.01 | $60.94 | 7,700 |
| 10:08 AM | $60.97 | Down $ -0.03 | $61.03 | $60.93 | 15,600 |
| 10:07 AM | $61.00 | Down $ -0.04 | $61.08 | $60.97 | 6,500 |
| 10:06 AM | $61.04 | Up $0.07 | $61.04 | $60.94 | 5,800 |
| 10:05 AM | $60.97 | Up $0.03 | $61.01 | $60.96 | 4,700 |
| 10:04 AM | $60.94 | Down $ -0.06 | $61.07 | $60.94 | 5,100 |
| 10:03 AM | $61.00 | Up $0.06 | $61.00 | $60.85 | 6,300 |
| 10:02 AM | $60.94 | Up $0.04 | $61.07 | $60.90 | 6,400 |
| 10:01 AM | $60.90 | Up $0.16 | $60.95 | $60.73 | 8,200 |
| 10:00 AM | $60.74 | Down $ -0.08 | $60.76 | $60.65 | 8,300 |
| 09:59 AM | $60.82 | Down $ -0.19 | $61.01 | $60.80 | 24,900 |
| 09:58 AM | $61.01 | Down $ -0.31 | $61.36 | $61.01 | 19,300 |
| 09:57 AM | $61.32 | Down $ -0.06 | $61.47 | $61.31 | 21,200 |
| 09:56 AM | $61.38 | Up $0.07 | $61.40 | $61.30 | 12,100 |
| 09:55 AM | $61.31 | Up $0.02 | $61.31 | $61.23 | 9,900 |
| 09:54 AM | $61.29 | Down $ -0.09 | $61.39 | $61.22 | 12,900 |
| 09:53 AM | $61.38 | Up $0.11 | $61.40 | $61.29 | 11,200 |
| 09:52 AM | $61.27 | Up $0.08 | $61.27 | $61.19 | 12,700 |
| 09:51 AM | $61.19 | Down $ -0.01 | $61.22 | $61.18 | 22,700 |
| 09:50 AM | $61.20 | Down $ -0.05 | $61.24 | $61.19 | 4,900 |
| 09:49 AM | $61.25 | Down $ -0.03 | $61.27 | $61.21 | 13,700 |
| 09:48 AM | $61.28 | Up $0.03 | $61.36 | $61.26 | 10,000 |
| 09:47 AM | $61.25 | Up $0.24 | $61.30 | $61.04 | 24,700 |
| 09:46 AM | $61.01 | Down $ -0.08 | $61.07 | $60.85 | 17,100 |
| 09:45 AM | $61.09 | Down $ -0.03 | $61.13 | $61.04 | 6,600 |
| 09:44 AM | $61.12 | Up $0.19 | $61.13 | $60.88 | 8,400 |
| 09:43 AM | $60.93 | Up $0.05 | $60.93 | $60.83 | 8,800 |
| 09:42 AM | $60.88 | Down $ -0.12 | $60.98 | $60.81 | 7,400 |
| 09:41 AM | $61.00 | Down $ -0.22 | $61.16 | $60.95 | 12,400 |
| 09:40 AM | $61.22 | Down $ -0.16 | $61.50 | $61.22 | 8,300 |
| 09:39 AM | $61.38 | Down $ -0.16 | $61.57 | $61.38 | 7,900 |
| 09:38 AM | $61.54 | Up $0.00 | $61.58 | $61.42 | 10,400 |
| 09:37 AM | $61.54 | Up $0.00 | $61.65 | $61.48 | 4,200 |
| 09:36 AM | $61.54 | Down $ -0.21 | $61.76 | $61.54 | 8,600 |
| 09:35 AM | $61.75 | Up $0.44 | $61.75 | $61.32 | 14,800 |
| 09:34 AM | $61.31 | Up $0.12 | $61.31 | $60.88 | 7,700 |
| 09:33 AM | $61.19 | Down $ -0.31 | $61.49 | $61.10 | 9,200 |
| 09:32 AM | $61.50 | Down $ -0.03 | $61.59 | $61.29 | 3,900 |
| 09:31 AM | $61.53 | Down $ -0.43 | $61.81 | $61.10 | 17,000 |
| 09:30 AM | $61.96 | Down $ -1.72 | $61.99 | $61.47 | 63,900 |
| Previous close | $63.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $61.90 | $62.49 | $62.50 | $61.79 | 1,598,700 |
| 07-05-2025 | $63.68 | $62.32 | $63.95 | $62.30 | 1,233,700 |
| 06-05-2025 | $61.57 | $61.91 | $62.45 | $61.57 | 2,289,600 |
| 05-05-2025 | $60.51 | $60.88 | $61.13 | $60.50 | 869,500 |
| 02-05-2025 | $61.21 | $61.08 | $61.55 | $60.80 | 531,600 |
| 01-05-2025 | $60.34 | $61.15 | $61.38 | $60.29 | 1,518,500 |
| 30-04-2025 | $60.90 | $60.85 | $61.16 | $60.42 | 861,600 |
| 29-04-2025 | $62.02 | $62.08 | $62.32 | $61.98 | 1,491,700 |
| 28-04-2025 | $62.86 | $62.85 | $62.98 | $62.53 | 1,397,800 |
| 25-04-2025 | $62.34 | $62.46 | $62.58 | $62.10 | 506,300 |
| 24-04-2025 | $62.59 | $62.64 | $62.86 | $62.48 | 564,000 |
| 23-04-2025 | $62.72 | $62.28 | $62.76 | $62.16 | 568,000 |
| 22-04-2025 | $62.62 | $63.07 | $63.19 | $62.48 | 510,300 |
| 21-04-2025 | $61.63 | $61.88 | $61.88 | $61.14 | 542,100 |
| 17-04-2025 | $62.59 | $63.12 | $63.36 | $62.38 | 1,970,800 |
| 16-04-2025 | $61.89 | $62.04 | $62.35 | $61.43 | 1,906,000 |
| 15-04-2025 | $60.71 | $60.76 | $61.08 | $60.21 | 2,420,000 |
| 14-04-2025 | $60.74 | $60.00 | $61.42 | $59.98 | 3,592,300 |
| 11-04-2025 | $59.47 | $58.87 | $60.20 | $58.70 | 2,730,900 |
| 10-04-2025 | $57.00 | $57.37 | $58.18 | $56.83 | 2,293,800 |
| 09-04-2025 | $59.00 | $55.81 | $60.21 | $55.44 | 3,641,200 |
| 08-04-2025 | $57.00 | $59.68 | $59.88 | $56.99 | 3,035,600 |
| 07-04-2025 | $59.58 | $60.03 | $60.94 | $59.35 | 2,869,000 |
| 04-04-2025 | $62.18 | $62.27 | $62.57 | $61.37 | 3,222,500 |
| 03-04-2025 | $68.30 | $68.68 | $69.17 | $67.57 | 1,195,900 |
| 02-04-2025 | $70.65 | $70.17 | $70.73 | $70.17 | 1,089,500 |
| 01-04-2025 | $70.41 | $70.01 | $70.42 | $69.79 | 1,103,200 |
| 31-03-2025 | $69.40 | $68.80 | $69.47 | $68.79 | 1,129,600 |
| 28-03-2025 | $68.16 | $68.26 | $68.50 | $67.96 | 1,407,200 |
| 27-03-2025 | $68.85 | $69.50 | $69.63 | $68.47 | 894,300 |
Graphs are not available, please refer to the detailed table