Find a quote
CAMECO CORP
75.66 Down -0.70 (-0.93 %)
Delayed : 2024/12/24 13:00:01
- Previous close $76.36
- Opening $76.67
- Today High $76.78
- Today Low $74.59
- Price Bid $75.46
- Price Ask $75.46
- 52 Weeks High $88.18
- 52 Weeks Low $48.71
- Size Bid 1
- Size Ask 30
- Volume 409,603
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.16
- Current Div. Yield : 0.21
- Market Cap (M) : 32,926.37
- Shares Out (M) : 435.19
- Exchange : XTSE
- Ex Dividend Date : 2024/11/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $75.66 | Up $0.08 | $75.66 | $75.66 | 202,300 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 01:00 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 12:59 PM | $75.58 | Up $0.11 | $75.65 | $75.47 | 9,700 |
| 12:58 PM | $75.47 | Down $ -0.14 | $75.58 | $75.47 | 12,400 |
| 12:57 PM | $75.61 | Down $ -0.04 | $75.64 | $75.58 | 4,400 |
| 12:56 PM | $75.65 | Down $ -0.10 | $75.71 | $75.62 | 3,000 |
| 12:55 PM | $75.75 | Down $ -0.04 | $75.80 | $75.74 | 1,400 |
| 12:54 PM | $75.79 | Up $0.05 | $75.79 | $75.77 | 300 |
| 12:53 PM | $75.74 | Up $0.00 | $75.76 | $75.74 | 400 |
| 12:52 PM | $75.74 | Down $ -0.11 | $75.84 | $75.74 | 1,500 |
| 12:51 PM | $75.85 | Up $0.12 | $75.85 | $75.74 | 2,000 |
| 12:50 PM | $75.73 | Up $0.14 | $75.73 | $75.60 | 2,600 |
| 12:49 PM | $75.59 | Up $0.00 | $75.60 | $75.58 | 400 |
| 12:48 PM | $75.59 | Up $0.03 | $75.59 | $75.59 | 1,600 |
| 12:47 PM | $75.56 | Down $ -0.04 | $75.62 | $75.56 | 900 |
| 12:46 PM | $75.60 | Up $0.02 | $75.60 | $75.50 | 1,200 |
| 12:45 PM | $75.58 | Up $0.02 | $75.58 | $75.55 | 500 |
| 12:44 PM | $75.56 | Up $0.01 | $75.56 | $75.54 | 300 |
| 12:43 PM | $75.55 | Up $0.07 | $75.55 | $75.51 | 700 |
| 12:42 PM | $75.48 | Down $ -0.02 | $75.50 | $75.48 | 300 |
| 12:41 PM | $75.50 | Up $0.01 | $75.51 | $75.49 | 500 |
| 12:40 PM | $75.49 | Up $0.01 | $75.49 | $75.47 | 900 |
| 12:39 PM | $75.48 | Up $0.03 | $75.48 | $75.44 | 300 |
| 12:38 PM | $75.45 | Up $0.04 | $75.45 | $75.45 | 100 |
| 12:37 PM | $75.41 | Up $0.05 | $75.43 | $75.38 | 900 |
| 12:36 PM | $75.36 | Down $ -0.03 | $75.37 | $75.34 | 1,100 |
| 12:35 PM | $75.40 | Down $ -0.03 | $75.41 | $75.38 | 500 |
| 12:34 PM | $75.42 | Up $0.01 | $75.43 | $75.39 | 900 |
| 12:33 PM | $75.41 | Down $ -0.07 | $75.48 | $75.41 | 600 |
| 12:32 PM | $75.48 | Up $0.00 | $75.48 | $75.48 | 300 |
| 12:31 PM | $75.48 | Down $ -0.06 | $75.53 | $75.48 | 1,100 |
| 12:30 PM | $75.54 | Down $ -0.05 | $75.59 | $75.54 | 400 |
| 12:29 PM | $75.59 | Down $ -0.05 | $75.62 | $75.59 | 400 |
| 12:28 PM | $75.64 | Up $0.01 | $75.65 | $75.63 | 500 |
| 12:27 PM | $75.63 | Down $ -0.01 | $75.66 | $75.63 | 500 |
| 12:26 PM | $75.64 | Up $0.12 | $75.64 | $75.52 | 1,900 |
| 12:25 PM | $75.52 | Up $0.04 | $75.52 | $75.51 | 300 |
| 12:24 PM | $75.48 | Down $ -0.02 | $75.48 | $75.48 | 400 |
| 12:22 PM | $75.50 | Down $ -0.04 | $75.53 | $75.49 | 1,400 |
| 12:22 PM | $75.50 | Up $0.00 | $75.53 | $75.49 | 0 |
| 12:21 PM | $75.54 | Down $ -0.02 | $75.55 | $75.54 | 600 |
| 12:20 PM | $75.56 | Down $ -0.04 | $75.56 | $75.56 | 100 |
| 12:19 PM | $75.60 | Up $0.02 | $75.60 | $75.60 | 100 |
| 12:18 PM | $75.58 | Down $ -0.05 | $75.61 | $75.58 | 200 |
| 12:17 PM | $75.63 | Down $ -0.03 | $75.68 | $75.63 | 800 |
| 12:16 PM | $75.66 | Down $ -0.01 | $75.66 | $75.66 | 400 |
| 12:15 PM | $75.67 | Up $0.04 | $75.71 | $75.63 | 500 |
| 12:14 PM | $75.63 | Up $0.03 | $75.63 | $75.55 | 2,900 |
| 12:13 PM | $75.60 | Up $0.04 | $75.60 | $75.60 | 300 |
| 12:12 PM | $75.56 | Up $0.01 | $75.58 | $75.54 | 1,300 |
| 12:08 PM | $75.55 | Down $ -0.04 | $75.59 | $75.55 | 800 |
| 12:08 PM | $75.55 | Up $0.00 | $75.59 | $75.55 | 0 |
| 12:08 PM | $75.55 | Up $0.00 | $75.59 | $75.55 | 0 |
| 12:08 PM | $75.55 | Up $0.00 | $75.59 | $75.55 | 0 |
| 12:07 PM | $75.59 | Up $0.05 | $75.62 | $75.56 | 1,000 |
| 12:06 PM | $75.54 | Down $ -0.01 | $75.55 | $75.54 | 300 |
| 12:05 PM | $75.55 | Up $0.01 | $75.59 | $75.55 | 700 |
| 12:04 PM | $75.54 | Up $0.03 | $75.54 | $75.54 | 100 |
| 12:03 PM | $75.51 | Down $ -0.02 | $75.51 | $75.51 | 100 |
| 12:02 PM | $75.53 | Up $0.01 | $75.53 | $75.51 | 300 |
| 12:01 PM | $75.52 | Up $0.02 | $75.52 | $75.52 | 100 |
| 12:00 PM | $75.50 | Up $0.15 | $75.50 | $75.39 | 800 |
| 11:59 AM | $75.35 | Down $ -0.20 | $75.54 | $75.35 | 2,200 |
| 11:58 AM | $75.55 | Down $ -0.02 | $75.55 | $75.55 | 400 |
| 11:57 AM | $75.57 | Up $0.02 | $75.64 | $75.57 | 800 |
| 11:56 AM | $75.55 | Up $0.16 | $75.55 | $75.43 | 800 |
| 11:55 AM | $75.39 | Up $0.04 | $75.39 | $75.36 | 200 |
| 11:54 AM | $75.35 | Up $0.02 | $75.35 | $75.25 | 2,600 |
| 11:53 AM | $75.33 | Down $ -0.16 | $75.45 | $75.33 | 1,000 |
| 11:52 AM | $75.49 | Up $0.03 | $75.49 | $75.44 | 500 |
| 11:50 AM | $75.46 | Up $0.03 | $75.46 | $75.42 | 1,300 |
| 11:50 AM | $75.46 | Up $0.00 | $75.46 | $75.42 | 0 |
| 11:49 AM | $75.43 | Down $ -0.01 | $75.43 | $75.43 | 100 |
| 11:48 AM | $75.44 | Up $0.01 | $75.45 | $75.44 | 800 |
| 11:46 AM | $75.43 | Down $ -0.02 | $75.46 | $75.43 | 400 |
| 11:46 AM | $75.43 | Up $0.00 | $75.46 | $75.43 | 0 |
| 11:45 AM | $75.45 | Up $0.08 | $75.45 | $75.45 | 600 |
| 11:41 AM | $75.37 | Down $ -0.02 | $75.37 | $75.37 | 100 |
| 11:41 AM | $75.37 | Up $0.00 | $75.37 | $75.37 | 0 |
| 11:41 AM | $75.37 | Up $0.00 | $75.37 | $75.37 | 0 |
| 11:41 AM | $75.37 | Up $0.00 | $75.37 | $75.37 | 0 |
| 11:40 AM | $75.39 | Up $0.01 | $75.40 | $75.39 | 200 |
| 11:39 AM | $75.38 | Down $ -0.03 | $75.38 | $75.38 | 100 |
| 11:38 AM | $75.41 | Up $0.08 | $75.41 | $75.36 | 300 |
| 11:37 AM | $75.33 | Up $0.02 | $75.33 | $75.33 | 100 |
| 11:36 AM | $75.31 | Down $ -0.03 | $75.33 | $75.31 | 300 |
| 11:35 AM | $75.34 | Down $ -0.04 | $75.38 | $75.34 | 400 |
| 11:33 AM | $75.38 | Up $0.00 | $75.38 | $75.38 | 100 |
| 11:33 AM | $75.38 | Up $0.00 | $75.38 | $75.38 | 0 |
| 11:32 AM | $75.38 | Down $ -0.03 | $75.42 | $75.38 | 400 |
| 11:30 AM | $75.41 | Down $ -0.04 | $75.43 | $75.38 | 400 |
| 11:30 AM | $75.41 | Up $0.00 | $75.43 | $75.38 | 0 |
| 11:29 AM | $75.45 | Up $0.02 | $75.45 | $75.45 | 100 |
| 11:28 AM | $75.43 | Down $ -0.02 | $75.43 | $75.40 | 1,100 |
| 11:27 AM | $75.45 | Up $0.09 | $75.45 | $75.39 | 2,400 |
| 11:26 AM | $75.36 | Down $ -0.03 | $75.36 | $75.36 | 100 |
| 11:22 AM | $75.39 | Up $0.02 | $75.39 | $75.39 | 100 |
| 11:22 AM | $75.39 | Up $0.00 | $75.39 | $75.39 | 0 |
| 11:22 AM | $75.39 | Up $0.00 | $75.39 | $75.39 | 0 |
| 11:22 AM | $75.39 | Up $0.00 | $75.39 | $75.39 | 0 |
| 11:21 AM | $75.37 | Down $ -0.08 | $75.38 | $75.37 | 300 |
| 11:20 AM | $75.45 | Up $0.01 | $75.45 | $75.45 | 400 |
| 11:19 AM | $75.44 | Up $0.06 | $75.44 | $75.44 | 100 |
| 11:18 AM | $75.38 | Down $ -0.04 | $75.42 | $75.38 | 800 |
| 11:17 AM | $75.42 | Up $0.05 | $75.42 | $75.42 | 100 |
| 11:16 AM | $75.37 | Down $ -0.02 | $75.41 | $75.37 | 200 |
| 11:15 AM | $75.39 | Up $0.02 | $75.39 | $75.39 | 200 |
| 11:14 AM | $75.37 | Up $0.03 | $75.37 | $75.37 | 100 |
| 11:13 AM | $75.34 | Up $0.01 | $75.34 | $75.30 | 400 |
| 11:12 AM | $75.33 | Down $ -0.03 | $75.33 | $75.33 | 100 |
| 11:11 AM | $75.36 | Up $0.04 | $75.41 | $75.36 | 500 |
| 11:10 AM | $75.32 | Down $ -0.08 | $75.39 | $75.32 | 500 |
| 11:09 AM | $75.40 | Down $ -0.04 | $75.48 | $75.40 | 1,000 |
| 11:07 AM | $75.44 | Up $0.04 | $75.44 | $75.39 | 600 |
| 11:07 AM | $75.44 | Up $0.00 | $75.44 | $75.39 | 0 |
| 11:06 AM | $75.40 | Up $0.06 | $75.40 | $75.37 | 300 |
| 11:05 AM | $75.34 | Up $0.00 | $75.34 | $75.27 | 800 |
| 11:04 AM | $75.34 | Up $0.03 | $75.34 | $75.33 | 200 |
| 11:03 AM | $75.31 | Down $ -0.02 | $75.34 | $75.31 | 700 |
| 11:01 AM | $75.33 | Up $0.01 | $75.37 | $75.33 | 500 |
| 11:01 AM | $75.33 | Up $0.00 | $75.37 | $75.33 | 0 |
| 11:00 AM | $75.32 | Down $ -0.06 | $75.40 | $75.32 | 700 |
| 10:59 AM | $75.38 | Up $0.04 | $75.38 | $75.37 | 400 |
| 10:58 AM | $75.34 | Up $0.04 | $75.36 | $75.32 | 500 |
| 10:57 AM | $75.30 | Down $ -0.16 | $75.43 | $75.30 | 3,100 |
| 10:56 AM | $75.46 | Up $0.09 | $75.47 | $75.40 | 1,100 |
| 10:55 AM | $75.37 | Up $0.03 | $75.37 | $75.35 | 200 |
| 10:54 AM | $75.34 | Up $0.10 | $75.34 | $75.26 | 1,500 |
| 10:53 AM | $75.24 | Up $0.02 | $75.24 | $75.13 | 2,500 |
| 10:52 AM | $75.22 | Up $0.02 | $75.24 | $75.20 | 800 |
| 10:51 AM | $75.20 | Down $ -0.05 | $75.24 | $75.20 | 700 |
| 10:50 AM | $75.25 | Up $0.00 | $75.25 | $75.20 | 600 |
| 10:49 AM | $75.25 | Up $0.14 | $75.25 | $75.11 | 1,600 |
| 10:48 AM | $75.11 | Up $0.04 | $75.11 | $75.05 | 200 |
| 10:47 AM | $75.07 | Down $ -0.02 | $75.07 | $75.06 | 300 |
| 10:46 AM | $75.09 | Down $ -0.06 | $75.18 | $75.05 | 700 |
| 10:45 AM | $75.15 | Down $ -0.15 | $75.28 | $75.15 | 1,400 |
| 10:44 AM | $75.30 | Up $0.03 | $75.30 | $75.30 | 200 |
| 10:43 AM | $75.27 | Down $ -0.05 | $75.33 | $75.27 | 500 |
| 10:42 AM | $75.32 | Down $ -0.06 | $75.36 | $75.29 | 600 |
| 10:40 AM | $75.38 | Up $0.04 | $75.39 | $75.36 | 400 |
| 10:40 AM | $75.38 | Up $0.00 | $75.39 | $75.36 | 0 |
| 10:39 AM | $75.34 | Down $ -0.01 | $75.35 | $75.34 | 200 |
| 10:38 AM | $75.35 | Down $ -0.01 | $75.39 | $75.35 | 300 |
| 10:37 AM | $75.36 | Up $0.01 | $75.38 | $75.33 | 700 |
| 10:36 AM | $75.35 | Down $ -0.16 | $75.52 | $75.35 | 2,000 |
| 10:35 AM | $75.51 | Up $0.03 | $75.56 | $75.51 | 700 |
| 10:34 AM | $75.48 | Up $0.04 | $75.48 | $75.44 | 200 |
| 10:33 AM | $75.44 | Up $0.04 | $75.46 | $75.44 | 300 |
| 10:32 AM | $75.40 | Down $ -0.02 | $75.45 | $75.40 | 700 |
| 10:31 AM | $75.42 | Up $0.00 | $75.51 | $75.42 | 1,100 |
| 10:30 AM | $75.42 | Up $0.15 | $75.42 | $75.29 | 500 |
| 10:29 AM | $75.27 | Up $0.05 | $75.27 | $75.23 | 800 |
| 10:28 AM | $75.22 | Up $0.11 | $75.22 | $75.15 | 1,500 |
| 10:27 AM | $75.11 | Down $ -0.03 | $75.11 | $75.11 | 100 |
| 10:24 AM | $75.14 | Up $0.03 | $75.14 | $75.12 | 200 |
| 10:24 AM | $75.14 | Up $0.00 | $75.14 | $75.12 | 0 |
| 10:24 AM | $75.14 | Up $0.00 | $75.14 | $75.12 | 0 |
| 10:23 AM | $75.11 | Down $ -0.01 | $75.16 | $75.11 | 500 |
| 10:22 AM | $75.12 | Up $0.13 | $75.15 | $75.03 | 3,400 |
| 10:21 AM | $74.99 | Up $0.00 | $75.01 | $74.99 | 300 |
| 10:20 AM | $74.99 | Down $ -0.11 | $75.05 | $74.99 | 300 |
| 10:19 AM | $75.10 | Up $0.13 | $75.10 | $75.00 | 1,200 |
| 10:18 AM | $74.97 | Down $ -0.04 | $75.05 | $74.96 | 800 |
| 10:17 AM | $75.01 | Down $ -0.06 | $75.16 | $75.01 | 800 |
| 10:16 AM | $75.07 | Down $ -0.01 | $75.08 | $75.04 | 500 |
| 10:15 AM | $75.08 | Up $0.04 | $75.10 | $75.05 | 1,200 |
| 10:14 AM | $75.04 | Up $0.03 | $75.09 | $75.00 | 900 |
| 10:13 AM | $75.01 | Down $ -0.06 | $75.04 | $75.01 | 400 |
| 10:12 AM | $75.07 | Down $ -0.03 | $75.08 | $75.03 | 900 |
| 10:11 AM | $75.10 | Up $0.03 | $75.10 | $74.98 | 2,300 |
| 10:10 AM | $75.07 | Down $ -0.03 | $75.07 | $75.06 | 300 |
| 10:09 AM | $75.10 | Down $ -0.06 | $75.14 | $75.10 | 400 |
| 10:08 AM | $75.16 | Up $0.01 | $75.18 | $75.14 | 1,300 |
| 10:07 AM | $75.15 | Up $0.11 | $75.15 | $75.07 | 600 |
| 10:06 AM | $75.04 | Up $0.02 | $75.06 | $74.97 | 1,800 |
| 10:05 AM | $75.02 | Down $ -0.03 | $75.02 | $75.02 | 100 |
| 10:04 AM | $75.05 | Up $0.05 | $75.05 | $75.01 | 500 |
| 10:03 AM | $75.00 | Down $ -0.04 | $75.05 | $75.00 | 500 |
| 10:02 AM | $75.04 | Up $0.00 | $75.06 | $75.01 | 600 |
| 10:01 AM | $75.04 | Up $0.22 | $75.05 | $74.84 | 2,500 |
| 10:00 AM | $74.82 | Up $0.02 | $74.84 | $74.78 | 700 |
| 09:59 AM | $74.80 | Down $ -0.11 | $74.94 | $74.80 | 1,000 |
| 09:58 AM | $74.91 | Up $0.01 | $74.91 | $74.86 | 900 |
| 09:57 AM | $74.90 | Up $0.04 | $74.92 | $74.86 | 600 |
| 09:56 AM | $74.86 | Up $0.19 | $74.86 | $74.71 | 800 |
| 09:55 AM | $74.67 | Down $ -0.02 | $74.68 | $74.61 | 1,100 |
| 09:54 AM | $74.69 | Down $ -0.04 | $74.77 | $74.69 | 1,700 |
| 09:53 AM | $74.73 | Down $ -0.05 | $74.79 | $74.73 | 1,400 |
| 09:52 AM | $74.78 | Down $ -0.07 | $74.90 | $74.78 | 2,700 |
| 09:51 AM | $74.85 | Up $0.12 | $74.85 | $74.76 | 700 |
| 09:50 AM | $74.73 | Up $0.03 | $74.73 | $74.59 | 1,500 |
| 09:49 AM | $74.70 | Down $ -0.13 | $74.88 | $74.70 | 1,600 |
| 09:48 AM | $74.83 | Down $ -0.06 | $74.88 | $74.73 | 1,800 |
| 09:47 AM | $74.89 | Down $ -0.06 | $74.97 | $74.84 | 2,600 |
| 09:46 AM | $74.95 | Down $ -0.01 | $75.01 | $74.93 | 1,300 |
| 09:45 AM | $74.96 | Down $ -0.03 | $75.16 | $74.92 | 3,100 |
| 09:44 AM | $74.99 | Up $0.04 | $74.99 | $74.97 | 300 |
| 09:43 AM | $74.95 | Down $ -0.10 | $75.01 | $74.90 | 1,300 |
| 09:42 AM | $75.05 | Up $0.07 | $75.05 | $75.05 | 100 |
| 09:41 AM | $74.98 | Down $ -0.06 | $75.05 | $74.98 | 1,300 |
| 09:40 AM | $75.04 | Up $0.07 | $75.11 | $74.98 | 1,300 |
| 09:39 AM | $74.97 | Down $ -0.05 | $75.07 | $74.91 | 6,300 |
| 09:38 AM | $75.02 | Down $ -0.02 | $75.10 | $75.02 | 1,000 |
| 09:37 AM | $75.04 | Down $ -0.06 | $75.04 | $74.92 | 2,400 |
| 09:36 AM | $75.10 | Down $ -0.34 | $75.34 | $75.03 | 2,100 |
| 09:35 AM | $75.44 | Down $ -0.08 | $75.55 | $75.28 | 2,600 |
| 09:34 AM | $75.52 | Up $0.01 | $75.52 | $75.45 | 3,400 |
| 09:33 AM | $75.51 | Down $ -0.23 | $75.67 | $75.51 | 1,700 |
| 09:32 AM | $75.74 | Up $0.24 | $75.74 | $75.52 | 900 |
| 09:31 AM | $75.50 | Down $ -0.75 | $76.03 | $75.50 | 5,300 |
| 09:30 AM | $76.25 | Down $ -0.11 | $76.78 | $76.25 | 6,600 |
| Previous close | $76.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | $75.66 | $75.39 | $75.85 | $75.34 | 270,300 |
| 23/12/2024 | $76.36 | $76.46 | $76.63 | $75.82 | 301,000 |
| 20/12/2024 | $75.48 | $76.19 | $76.41 | $75.22 | 1,108,100 |
| 19/12/2024 | $76.12 | $75.68 | $76.61 | $75.11 | 642,900 |
| 18/12/2024 | $74.99 | $77.56 | $77.88 | $74.67 | 697,000 |
| 17/12/2024 | $76.48 | $76.41 | $76.84 | $76.09 | 506,200 |
| 16/12/2024 | $77.22 | $77.73 | $77.84 | $76.93 | 462,200 |
| 13/12/2024 | $77.28 | $77.96 | $78.18 | $77.25 | 748,300 |
| 12/12/2024 | $79.69 | $80.15 | $81.25 | $78.70 | 1,380,400 |
| 11/12/2024 | $81.85 | $81.31 | $81.96 | $81.12 | 763,900 |
| 10/12/2024 | $79.97 | $79.72 | $80.30 | $79.22 | 1,017,800 |
| 09/12/2024 | $81.57 | $82.42 | $82.77 | $81.26 | 836,500 |
| 06/12/2024 | $86.37 | $86.79 | $86.93 | $85.89 | 414,500 |
| 05/12/2024 | $85.74 | $85.04 | $86.29 | $84.67 | 746,500 |
| 04/12/2024 | $83.80 | $84.05 | $84.06 | $82.73 | 545,900 |
| 03/12/2024 | $83.56 | $83.49 | $83.87 | $82.64 | 1,080,000 |
| 02/12/2024 | $82.67 | $82.29 | $82.88 | $81.97 | 463,600 |
| 29/11/2024 | $83.85 | $83.32 | $84.10 | $82.92 | 485,500 |
| 28/11/2024 | $82.26 | $82.05 | $82.32 | $81.92 | 153,900 |
| 27/11/2024 | $81.11 | $81.30 | $81.41 | $80.88 | 404,100 |
| 26/11/2024 | $82.45 | $82.13 | $82.91 | $82.00 | 617,900 |
| 25/11/2024 | $81.23 | $81.46 | $81.75 | $81.02 | 2,296,400 |
| 22/11/2024 | $84.01 | $82.87 | $84.24 | $81.98 | 540,600 |
| 21/11/2024 | $85.08 | $82.03 | $85.18 | $82.03 | 795,600 |
| 20/11/2024 | $80.57 | $80.77 | $80.81 | $79.35 | 1,039,500 |
| 19/11/2024 | $80.22 | $79.82 | $80.84 | $79.46 | 817,200 |
| 18/11/2024 | $78.37 | $79.52 | $79.80 | $78.02 | 1,371,100 |
| 15/11/2024 | $75.48 | $74.84 | $75.89 | $74.42 | 1,751,200 |
| 14/11/2024 | $74.64 | $74.74 | $75.04 | $74.07 | 679,600 |
| 13/11/2024 | $74.18 | $74.09 | $75.36 | $73.28 | 916,600 |
Graphs are not available, please refer to the detailed table