Find a quote
CAMECO CORP
76.25 Down -0.39 (-0.51 %)
Delayed : 2024/10/29 16:00:02
- Previous close $76.64
- Opening $76.47
- Today High $77.00
- Today Low $75.68
- Price Bid $75.70
- Price Ask $75.70
- 52 Weeks High $81.12
- 52 Weeks Low $48.71
- Size Bid 14
- Size Ask 2
- Volume 869,274
Fundamentals
- P/E Ratio : 129.90
- Earnings/Share : 12.60
- Dividends/Share : $0.12
- Current Div. Yield : 0.16
- Market Cap (M) : 33,352.24
- Shares Out (M) : 435.18
- Exchange : XTSE
- Ex Dividend Date : 2023/11/29
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $76.25 | Up $0.00 | $76.25 | $76.25 | 232,700 |
03:59 PM | $76.25 | Up $0.05 | $76.26 | $76.20 | 12,900 |
03:58 PM | $76.20 | Down $ -0.06 | $76.25 | $76.19 | 3,800 |
03:57 PM | $76.26 | Down $ -0.05 | $76.30 | $76.25 | 4,000 |
03:56 PM | $76.31 | Up $0.05 | $76.31 | $76.27 | 7,500 |
03:55 PM | $76.26 | Down $ -0.08 | $76.34 | $76.22 | 11,900 |
03:54 PM | $76.34 | Up $0.01 | $76.34 | $76.27 | 7,300 |
03:53 PM | $76.33 | Up $0.09 | $76.34 | $76.24 | 6,600 |
03:52 PM | $76.24 | Up $0.01 | $76.25 | $76.22 | 2,700 |
03:51 PM | $76.23 | Up $0.00 | $76.25 | $76.17 | 6,500 |
03:50 PM | $76.23 | Up $0.09 | $76.30 | $76.16 | 11,200 |
03:49 PM | $76.14 | Up $0.02 | $76.14 | $76.13 | 700 |
03:48 PM | $76.12 | Up $0.02 | $76.12 | $76.10 | 600 |
03:47 PM | $76.10 | Down $ -0.04 | $76.13 | $76.09 | 1,500 |
03:46 PM | $76.14 | Up $0.05 | $76.14 | $76.08 | 1,500 |
03:45 PM | $76.09 | Up $0.11 | $76.09 | $76.00 | 7,100 |
03:44 PM | $75.98 | Up $0.02 | $75.99 | $75.95 | 600 |
03:43 PM | $75.96 | Up $0.03 | $75.96 | $75.94 | 5,000 |
03:42 PM | $75.93 | Down $ -0.04 | $75.96 | $75.93 | 3,600 |
03:41 PM | $75.97 | Down $ -0.03 | $76.02 | $75.97 | 1,900 |
03:40 PM | $76.00 | Up $0.03 | $76.00 | $75.95 | 1,400 |
03:39 PM | $75.97 | Up $0.04 | $75.97 | $75.94 | 1,100 |
03:38 PM | $75.93 | Up $0.01 | $75.94 | $75.89 | 2,000 |
03:37 PM | $75.92 | Down $ -0.05 | $75.98 | $75.92 | 2,300 |
03:36 PM | $75.97 | Up $0.00 | $75.97 | $75.97 | 800 |
03:35 PM | $75.97 | Up $0.02 | $75.99 | $75.96 | 1,100 |
03:34 PM | $75.95 | Up $0.02 | $75.96 | $75.94 | 900 |
03:33 PM | $75.93 | Up $0.02 | $75.94 | $75.93 | 400 |
03:32 PM | $75.91 | Up $0.04 | $75.91 | $75.87 | 600 |
03:31 PM | $75.87 | Down $ -0.02 | $75.91 | $75.85 | 1,400 |
03:30 PM | $75.89 | Down $ -0.08 | $75.97 | $75.89 | 1,500 |
03:29 PM | $75.97 | Up $0.01 | $76.00 | $75.96 | 1,500 |
03:28 PM | $75.96 | Up $0.01 | $75.97 | $75.95 | 600 |
03:27 PM | $75.95 | Up $0.11 | $75.95 | $75.85 | 3,100 |
03:26 PM | $75.84 | Up $0.08 | $75.84 | $75.78 | 800 |
03:25 PM | $75.76 | Up $0.04 | $75.76 | $75.68 | 2,600 |
03:24 PM | $75.72 | Down $ -0.06 | $75.80 | $75.70 | 5,100 |
03:23 PM | $75.78 | Down $ -0.10 | $75.87 | $75.78 | 4,600 |
03:22 PM | $75.88 | Down $ -0.03 | $75.90 | $75.87 | 2,200 |
03:21 PM | $75.91 | Down $ -0.01 | $75.91 | $75.89 | 2,400 |
03:20 PM | $75.92 | Up $0.00 | $75.94 | $75.91 | 1,700 |
03:19 PM | $75.92 | Down $ -0.03 | $75.97 | $75.92 | 1,700 |
03:18 PM | $75.95 | Up $0.00 | $75.98 | $75.95 | 600 |
03:17 PM | $75.95 | Up $0.05 | $75.96 | $75.91 | 1,000 |
03:16 PM | $75.90 | Down $ -0.06 | $75.94 | $75.89 | 1,800 |
03:15 PM | $75.96 | Down $ -0.04 | $76.00 | $75.94 | 2,800 |
03:14 PM | $76.00 | Down $ -0.03 | $76.04 | $76.00 | 1,500 |
03:13 PM | $76.03 | Up $0.04 | $76.04 | $76.00 | 1,500 |
03:12 PM | $75.99 | Down $ -0.07 | $76.04 | $75.99 | 1,300 |
03:11 PM | $76.06 | Down $ -0.03 | $76.10 | $76.06 | 1,700 |
03:10 PM | $76.09 | Up $0.01 | $76.12 | $76.08 | 3,500 |
03:09 PM | $76.08 | Down $ -0.05 | $76.16 | $76.08 | 1,900 |
03:08 PM | $76.13 | Down $ -0.04 | $76.17 | $76.13 | 1,300 |
03:07 PM | $76.17 | Down $ -0.05 | $76.21 | $76.17 | 800 |
03:06 PM | $76.22 | Up $0.00 | $76.23 | $76.22 | 300 |
03:05 PM | $76.22 | Up $0.04 | $76.22 | $76.17 | 600 |
03:04 PM | $76.18 | Up $0.02 | $76.18 | $76.17 | 300 |
03:03 PM | $76.16 | Down $ -0.03 | $76.17 | $76.15 | 1,800 |
03:02 PM | $76.19 | Up $0.02 | $76.19 | $76.18 | 300 |
03:01 PM | $76.17 | Down $ -0.12 | $76.25 | $76.17 | 700 |
03:00 PM | $76.29 | Up $0.02 | $76.29 | $76.26 | 500 |
02:59 PM | $76.27 | Up $0.01 | $76.27 | $76.24 | 700 |
02:58 PM | $76.26 | Down $ -0.01 | $76.29 | $76.26 | 900 |
02:56 PM | $76.27 | Up $0.00 | $76.28 | $76.26 | 300 |
02:56 PM | $76.27 | Up $0.00 | $76.28 | $76.26 | 0 |
02:55 PM | $76.27 | Down $ -0.03 | $76.27 | $76.27 | 100 |
02:54 PM | $76.30 | Down $ -0.01 | $76.30 | $76.29 | 200 |
02:53 PM | $76.31 | Up $0.03 | $76.31 | $76.27 | 400 |
02:52 PM | $76.28 | Up $0.00 | $76.29 | $76.28 | 1,100 |
02:51 PM | $76.28 | Up $0.03 | $76.28 | $76.24 | 500 |
02:50 PM | $76.25 | Down $ -0.04 | $76.29 | $76.25 | 800 |
02:49 PM | $76.29 | Up $0.02 | $76.30 | $76.28 | 500 |
02:48 PM | $76.27 | Down $ -0.05 | $76.31 | $76.25 | 2,900 |
02:47 PM | $76.32 | Up $0.01 | $76.36 | $76.32 | 800 |
02:45 PM | $76.31 | Down $ -0.03 | $76.33 | $76.31 | 200 |
02:45 PM | $76.31 | Up $0.00 | $76.33 | $76.31 | 0 |
02:44 PM | $76.34 | Down $ -0.03 | $76.36 | $76.33 | 600 |
02:43 PM | $76.37 | Down $ -0.03 | $76.38 | $76.37 | 400 |
02:42 PM | $76.40 | Up $0.01 | $76.40 | $76.40 | 100 |
02:41 PM | $76.39 | Up $0.01 | $76.39 | $76.39 | 100 |
02:40 PM | $76.38 | Down $ -0.03 | $76.39 | $76.37 | 800 |
02:39 PM | $76.41 | Up $0.01 | $76.41 | $76.39 | 900 |
02:38 PM | $76.40 | Up $0.07 | $76.40 | $76.37 | 1,200 |
02:37 PM | $76.33 | Up $0.01 | $76.33 | $76.33 | 300 |
02:36 PM | $76.32 | Up $0.01 | $76.33 | $76.30 | 500 |
02:35 PM | $76.31 | Down $ -0.02 | $76.31 | $76.30 | 300 |
02:34 PM | $76.33 | Down $ -0.03 | $76.37 | $76.33 | 400 |
02:33 PM | $76.36 | Up $0.02 | $76.36 | $76.35 | 300 |
02:32 PM | $76.34 | Up $0.04 | $76.34 | $76.29 | 1,000 |
02:31 PM | $76.30 | Down $ -0.01 | $76.33 | $76.30 | 1,200 |
02:30 PM | $76.31 | Up $0.01 | $76.31 | $76.31 | 300 |
02:29 PM | $76.30 | Up $0.01 | $76.30 | $76.30 | 200 |
02:28 PM | $76.29 | Up $0.01 | $76.29 | $76.28 | 200 |
02:27 PM | $76.28 | Down $ -0.04 | $76.31 | $76.28 | 1,300 |
02:26 PM | $76.32 | Up $0.02 | $76.35 | $76.32 | 1,100 |
02:25 PM | $76.30 | Up $0.00 | $76.31 | $76.29 | 500 |
02:24 PM | $76.30 | Up $0.00 | $76.31 | $76.29 | 500 |
02:23 PM | $76.30 | Up $0.01 | $76.30 | $76.30 | 100 |
02:22 PM | $76.29 | Down $ -0.03 | $76.31 | $76.29 | 500 |
02:21 PM | $76.32 | Down $ -0.02 | $76.33 | $76.32 | 300 |
02:20 PM | $76.34 | Up $0.00 | $76.35 | $76.34 | 700 |
02:19 PM | $76.34 | Up $0.05 | $76.34 | $76.31 | 400 |
02:18 PM | $76.29 | Down $ -0.05 | $76.34 | $76.29 | 3,700 |
02:17 PM | $76.34 | Down $ -0.05 | $76.38 | $76.34 | 200 |
02:16 PM | $76.39 | Up $0.00 | $76.39 | $76.37 | 1,200 |
02:15 PM | $76.39 | Down $ -0.03 | $76.42 | $76.39 | 300 |
02:14 PM | $76.42 | Up $0.07 | $76.43 | $76.36 | 700 |
02:13 PM | $76.35 | Up $0.00 | $76.35 | $76.34 | 400 |
02:12 PM | $76.35 | Up $0.05 | $76.35 | $76.32 | 400 |
02:11 PM | $76.30 | Down $ -0.01 | $76.30 | $76.30 | 100 |
02:10 PM | $76.31 | Up $0.01 | $76.31 | $76.30 | 700 |
02:09 PM | $76.30 | Up $0.00 | $76.32 | $76.30 | 700 |
02:08 PM | $76.30 | Up $0.00 | $76.30 | $76.29 | 700 |
02:07 PM | $76.30 | Down $ -0.02 | $76.32 | $76.28 | 1,800 |
02:06 PM | $76.32 | Down $ -0.02 | $76.32 | $76.31 | 500 |
02:05 PM | $76.34 | Up $0.02 | $76.35 | $76.34 | 600 |
02:04 PM | $76.32 | Up $0.01 | $76.32 | $76.30 | 400 |
02:03 PM | $76.31 | Up $0.00 | $76.31 | $76.31 | 100 |
02:02 PM | $76.31 | Up $0.04 | $76.31 | $76.29 | 600 |
02:01 PM | $76.27 | Up $0.00 | $76.27 | $76.27 | 100 |
02:00 PM | $76.27 | Down $ -0.02 | $76.31 | $76.27 | 900 |
01:59 PM | $76.29 | Up $0.04 | $76.29 | $76.26 | 800 |
01:58 PM | $76.25 | Down $ -0.01 | $76.28 | $76.25 | 400 |
01:57 PM | $76.26 | Up $0.00 | $76.26 | $76.24 | 300 |
01:56 PM | $76.26 | Up $0.01 | $76.26 | $76.24 | 200 |
01:55 PM | $76.25 | Up $0.04 | $76.25 | $76.24 | 200 |
01:54 PM | $76.21 | Up $0.01 | $76.24 | $76.21 | 500 |
01:53 PM | $76.20 | Down $ -0.01 | $76.21 | $76.17 | 4,500 |
01:52 PM | $76.21 | Down $ -0.04 | $76.25 | $76.21 | 1,900 |
01:51 PM | $76.25 | Down $ -0.02 | $76.26 | $76.25 | 400 |
01:50 PM | $76.27 | Up $0.00 | $76.27 | $76.25 | 400 |
01:49 PM | $76.27 | Down $ -0.05 | $76.29 | $76.27 | 700 |
01:48 PM | $76.32 | Up $0.08 | $76.32 | $76.24 | 1,900 |
01:47 PM | $76.24 | Up $0.03 | $76.24 | $76.23 | 400 |
01:45 PM | $76.21 | Down $ -0.03 | $76.23 | $76.21 | 600 |
01:45 PM | $76.21 | Up $0.00 | $76.23 | $76.21 | 0 |
01:44 PM | $76.24 | Down $ -0.02 | $76.25 | $76.24 | 400 |
01:43 PM | $76.26 | Down $ -0.04 | $76.29 | $76.25 | 500 |
01:42 PM | $76.30 | Down $ -0.03 | $76.32 | $76.30 | 300 |
01:41 PM | $76.33 | Down $ -0.02 | $76.36 | $76.32 | 4,900 |
01:40 PM | $76.35 | Up $0.02 | $76.35 | $76.31 | 1,000 |
01:39 PM | $76.33 | Up $0.01 | $76.33 | $76.32 | 300 |
01:38 PM | $76.32 | Down $ -0.05 | $76.36 | $76.32 | 600 |
01:36 PM | $76.37 | Up $0.00 | $76.37 | $76.36 | 400 |
01:36 PM | $76.37 | Up $0.00 | $76.37 | $76.36 | 0 |
01:35 PM | $76.37 | Up $0.01 | $76.38 | $76.36 | 700 |
01:34 PM | $76.36 | Up $0.02 | $76.36 | $76.34 | 200 |
01:33 PM | $76.34 | Down $ -0.03 | $76.37 | $76.34 | 400 |
01:32 PM | $76.37 | Up $0.02 | $76.38 | $76.35 | 800 |
01:31 PM | $76.35 | Down $ -0.02 | $76.36 | $76.35 | 400 |
01:30 PM | $76.37 | Up $0.04 | $76.37 | $76.33 | 600 |
01:29 PM | $76.33 | Up $0.00 | $76.33 | $76.33 | 100 |
01:28 PM | $76.33 | Up $0.03 | $76.34 | $76.31 | 1,000 |
01:27 PM | $76.30 | Up $0.00 | $76.30 | $76.27 | 800 |
01:26 PM | $76.30 | Down $ -0.01 | $76.32 | $76.28 | 2,400 |
01:25 PM | $76.31 | Up $0.00 | $76.36 | $76.31 | 1,100 |
01:24 PM | $76.31 | Up $0.01 | $76.32 | $76.30 | 400 |
01:23 PM | $76.30 | Down $ -0.01 | $76.31 | $76.30 | 200 |
01:22 PM | $76.31 | Up $0.02 | $76.31 | $76.29 | 800 |
01:21 PM | $76.29 | Down $ -0.02 | $76.32 | $76.28 | 1,000 |
01:20 PM | $76.31 | Up $0.02 | $76.31 | $76.29 | 400 |
01:19 PM | $76.29 | Down $ -0.04 | $76.31 | $76.27 | 2,800 |
01:18 PM | $76.33 | Up $0.06 | $76.33 | $76.28 | 3,600 |
01:17 PM | $76.27 | Down $ -0.02 | $76.28 | $76.27 | 200 |
01:16 PM | $76.29 | Down $ -0.05 | $76.34 | $76.29 | 600 |
01:15 PM | $76.34 | Down $ -0.04 | $76.40 | $76.34 | 900 |
01:14 PM | $76.38 | Down $ -0.01 | $76.38 | $76.37 | 200 |
01:13 PM | $76.39 | Up $0.01 | $76.42 | $76.35 | 1,900 |
01:12 PM | $76.38 | Up $0.05 | $76.38 | $76.34 | 300 |
01:11 PM | $76.33 | Up $0.02 | $76.33 | $76.28 | 2,300 |
01:10 PM | $76.31 | Up $0.06 | $76.31 | $76.25 | 700 |
01:09 PM | $76.25 | Up $0.01 | $76.25 | $76.23 | 200 |
01:08 PM | $76.24 | Up $0.06 | $76.24 | $76.19 | 500 |
01:07 PM | $76.18 | Up $0.02 | $76.18 | $76.17 | 200 |
01:06 PM | $76.16 | Down $ -0.03 | $76.20 | $76.15 | 1,100 |
01:05 PM | $76.19 | Down $ -0.08 | $76.25 | $76.19 | 900 |
01:04 PM | $76.27 | Down $ -0.04 | $76.31 | $76.27 | 700 |
01:03 PM | $76.31 | Up $0.02 | $76.33 | $76.30 | 700 |
01:02 PM | $76.29 | Down $ -0.01 | $76.32 | $76.26 | 2,600 |
01:01 PM | $76.30 | Up $0.02 | $76.30 | $76.30 | 100 |
01:00 PM | $76.28 | Up $0.06 | $76.28 | $76.22 | 1,100 |
12:59 PM | $76.22 | Up $0.00 | $76.22 | $76.21 | 200 |
12:58 PM | $76.22 | Up $0.09 | $76.22 | $76.14 | 3,500 |
12:56 PM | $76.13 | Down $ -0.01 | $76.13 | $76.13 | 100 |
12:56 PM | $76.13 | Up $0.00 | $76.13 | $76.13 | 0 |
12:55 PM | $76.14 | Up $0.10 | $76.15 | $76.05 | 1,300 |
12:54 PM | $76.04 | Down $ -0.04 | $76.07 | $76.03 | 1,300 |
12:53 PM | $76.08 | Up $0.01 | $76.08 | $76.05 | 1,100 |
12:52 PM | $76.07 | Up $0.01 | $76.09 | $76.07 | 700 |
12:51 PM | $76.06 | Up $0.01 | $76.06 | $76.05 | 300 |
12:50 PM | $76.05 | Down $ -0.04 | $76.08 | $76.05 | 600 |
12:49 PM | $76.09 | Up $0.02 | $76.09 | $76.09 | 100 |
12:48 PM | $76.07 | Up $0.00 | $76.07 | $76.05 | 700 |
12:47 PM | $76.07 | Up $0.02 | $76.08 | $76.06 | 300 |
12:46 PM | $76.05 | Down $ -0.01 | $76.05 | $76.05 | 100 |
12:45 PM | $76.06 | Down $ -0.04 | $76.11 | $76.06 | 900 |
12:44 PM | $76.10 | Up $0.03 | $76.10 | $76.09 | 600 |
12:43 PM | $76.07 | Up $0.02 | $76.07 | $76.03 | 800 |
12:42 PM | $76.05 | Up $0.07 | $76.05 | $75.98 | 1,300 |
12:41 PM | $75.98 | Down $ -0.04 | $76.01 | $75.98 | 400 |
12:40 PM | $76.02 | Down $ -0.05 | $76.07 | $76.02 | 1,300 |
12:39 PM | $76.07 | Up $0.02 | $76.09 | $76.05 | 700 |
12:38 PM | $76.05 | Up $0.03 | $76.07 | $76.03 | 600 |
12:37 PM | $76.02 | Down $ -0.03 | $76.04 | $76.01 | 1,000 |
12:36 PM | $76.05 | Up $0.01 | $76.06 | $76.02 | 900 |
12:35 PM | $76.04 | Down $ -0.01 | $76.09 | $76.04 | 1,100 |
12:34 PM | $76.05 | Up $0.04 | $76.05 | $76.02 | 500 |
12:33 PM | $76.01 | Up $0.00 | $76.01 | $76.00 | 400 |
12:32 PM | $76.01 | Down $ -0.04 | $76.03 | $75.99 | 600 |
12:31 PM | $76.05 | Down $ -0.05 | $76.09 | $76.03 | 1,300 |
12:30 PM | $76.10 | Up $0.02 | $76.10 | $76.10 | 200 |
12:29 PM | $76.08 | Up $0.00 | $76.09 | $76.08 | 300 |
12:28 PM | $76.08 | Down $ -0.02 | $76.11 | $76.08 | 500 |
12:27 PM | $76.10 | Down $ -0.01 | $76.11 | $76.10 | 300 |
12:26 PM | $76.11 | Up $0.01 | $76.11 | $76.08 | 500 |
12:25 PM | $76.10 | Down $ -0.02 | $76.11 | $76.10 | 300 |
12:24 PM | $76.12 | Up $0.02 | $76.12 | $76.10 | 1,300 |
12:23 PM | $76.10 | Up $0.04 | $76.11 | $76.08 | 400 |
12:22 PM | $76.06 | Up $0.03 | $76.07 | $76.04 | 800 |
12:21 PM | $76.03 | Down $ -0.07 | $76.09 | $76.03 | 600 |
12:20 PM | $76.10 | Down $ -0.05 | $76.18 | $76.10 | 1,200 |
12:19 PM | $76.15 | Down $ -0.01 | $76.16 | $76.15 | 200 |
12:18 PM | $76.16 | Up $0.02 | $76.17 | $76.11 | 1,000 |
12:17 PM | $76.14 | Down $ -0.04 | $76.16 | $76.10 | 1,600 |
12:16 PM | $76.18 | Down $ -0.04 | $76.21 | $76.18 | 400 |
12:15 PM | $76.22 | Down $ -0.06 | $76.23 | $76.22 | 600 |
12:14 PM | $76.28 | Up $0.02 | $76.29 | $76.26 | 600 |
12:13 PM | $76.26 | Down $ -0.08 | $76.33 | $76.25 | 1,200 |
12:12 PM | $76.34 | Down $ -0.03 | $76.39 | $76.34 | 1,000 |
12:11 PM | $76.37 | Down $ -0.03 | $76.40 | $76.37 | 900 |
12:10 PM | $76.40 | Up $0.08 | $76.40 | $76.35 | 1,000 |
12:09 PM | $76.32 | Up $0.03 | $76.34 | $76.27 | 1,600 |
12:08 PM | $76.29 | Up $0.04 | $76.29 | $76.26 | 200 |
12:07 PM | $76.25 | Up $0.06 | $76.25 | $76.20 | 600 |
12:06 PM | $76.19 | Up $0.00 | $76.22 | $76.19 | 1,000 |
12:05 PM | $76.19 | Down $ -0.11 | $76.30 | $76.19 | 1,900 |
12:04 PM | $76.30 | Down $ -0.06 | $76.36 | $76.30 | 700 |
12:03 PM | $76.36 | Up $0.00 | $76.36 | $76.35 | 300 |
12:02 PM | $76.36 | Down $ -0.06 | $76.40 | $76.36 | 700 |
12:01 PM | $76.42 | Down $ -0.05 | $76.46 | $76.42 | 800 |
12:00 PM | $76.47 | Up $0.02 | $76.49 | $76.45 | 600 |
11:59 AM | $76.45 | Up $0.04 | $76.45 | $76.43 | 800 |
11:58 AM | $76.41 | Down $ -0.02 | $76.45 | $76.39 | 2,700 |
11:57 AM | $76.43 | Down $ -0.01 | $76.45 | $76.43 | 700 |
11:56 AM | $76.44 | Down $ -0.01 | $76.47 | $76.43 | 2,400 |
11:55 AM | $76.45 | Up $0.11 | $76.45 | $76.33 | 1,700 |
11:54 AM | $76.34 | Up $0.08 | $76.34 | $76.24 | 1,000 |
11:53 AM | $76.26 | Down $ -0.03 | $76.28 | $76.26 | 900 |
11:52 AM | $76.29 | Down $ -0.03 | $76.31 | $76.28 | 400 |
11:51 AM | $76.32 | Down $ -0.07 | $76.40 | $76.32 | 700 |
11:50 AM | $76.39 | Down $ -0.02 | $76.47 | $76.38 | 3,500 |
11:49 AM | $76.41 | Up $0.05 | $76.42 | $76.34 | 2,000 |
11:48 AM | $76.36 | Up $0.01 | $76.36 | $76.33 | 1,300 |
11:47 AM | $76.35 | Up $0.04 | $76.39 | $76.30 | 2,000 |
11:46 AM | $76.31 | Up $0.17 | $76.31 | $76.13 | 2,400 |
11:45 AM | $76.14 | Down $ -0.01 | $76.14 | $76.11 | 400 |
11:44 AM | $76.15 | Up $0.05 | $76.15 | $76.11 | 300 |
11:43 AM | $76.10 | Up $0.06 | $76.12 | $76.08 | 1,800 |
11:42 AM | $76.04 | Up $0.12 | $76.04 | $75.93 | 1,200 |
11:41 AM | $75.92 | Up $0.05 | $75.92 | $75.88 | 1,500 |
11:40 AM | $75.87 | Up $0.03 | $75.89 | $75.86 | 700 |
11:39 AM | $75.84 | Down $ -0.01 | $75.85 | $75.83 | 500 |
11:38 AM | $75.85 | Up $0.01 | $75.87 | $75.83 | 700 |
11:37 AM | $75.84 | Up $0.04 | $75.84 | $75.81 | 500 |
11:36 AM | $75.80 | Up $0.04 | $75.82 | $75.76 | 1,400 |
11:35 AM | $75.76 | Up $0.01 | $75.78 | $75.75 | 1,100 |
11:34 AM | $75.75 | Up $0.03 | $75.75 | $75.71 | 700 |
11:33 AM | $75.72 | Down $ -0.06 | $75.78 | $75.72 | 2,800 |
11:32 AM | $75.78 | Down $ -0.05 | $75.86 | $75.78 | 2,500 |
11:31 AM | $75.83 | Down $ -0.03 | $75.86 | $75.83 | 400 |
11:30 AM | $75.86 | Up $0.09 | $75.86 | $75.78 | 1,600 |
11:29 AM | $75.77 | Down $ -0.04 | $75.80 | $75.76 | 1,600 |
11:28 AM | $75.81 | Up $0.03 | $75.85 | $75.78 | 1,700 |
11:27 AM | $75.78 | Down $ -0.03 | $75.80 | $75.74 | 1,100 |
11:26 AM | $75.81 | Down $ -0.03 | $75.85 | $75.77 | 1,600 |
11:25 AM | $75.84 | Down $ -0.11 | $75.96 | $75.84 | 1,400 |
11:24 AM | $75.95 | Down $ -0.05 | $75.99 | $75.95 | 500 |
11:23 AM | $76.00 | Up $0.00 | $76.02 | $75.96 | 1,300 |
11:22 AM | $76.00 | Up $0.03 | $76.05 | $75.98 | 1,000 |
11:21 AM | $75.97 | Up $0.05 | $75.97 | $75.88 | 2,200 |
11:20 AM | $75.92 | Down $ -0.04 | $75.94 | $75.83 | 2,500 |
11:19 AM | $75.96 | Down $ -0.11 | $76.07 | $75.96 | 1,500 |
11:18 AM | $76.07 | Up $0.00 | $76.10 | $76.07 | 800 |
11:17 AM | $76.07 | Down $ -0.02 | $76.09 | $76.07 | 700 |
11:16 AM | $76.09 | Up $0.00 | $76.13 | $76.07 | 2,000 |
11:15 AM | $76.09 | Up $0.03 | $76.09 | $76.05 | 1,300 |
11:14 AM | $76.06 | Down $ -0.01 | $76.13 | $76.04 | 1,800 |
11:13 AM | $76.07 | Up $0.06 | $76.10 | $76.00 | 3,500 |
11:12 AM | $76.01 | Up $0.09 | $76.01 | $75.94 | 1,400 |
11:11 AM | $75.92 | Down $ -0.13 | $76.02 | $75.88 | 6,300 |
11:10 AM | $76.05 | Down $ -0.02 | $76.08 | $76.05 | 2,000 |
11:09 AM | $76.07 | Down $ -0.02 | $76.13 | $76.06 | 2,600 |
11:08 AM | $76.09 | Down $ -0.03 | $76.11 | $76.03 | 4,400 |
11:07 AM | $76.12 | Down $ -0.08 | $76.20 | $76.12 | 1,500 |
11:06 AM | $76.20 | Up $0.03 | $76.20 | $76.17 | 400 |
11:05 AM | $76.17 | Up $0.04 | $76.17 | $76.16 | 400 |
11:04 AM | $76.13 | Down $ -0.01 | $76.15 | $76.11 | 1,400 |
11:03 AM | $76.14 | Up $0.04 | $76.16 | $76.11 | 700 |
11:02 AM | $76.10 | Down $ -0.01 | $76.10 | $76.06 | 1,200 |
11:01 AM | $76.11 | Down $ -0.06 | $76.19 | $76.09 | 2,400 |
11:00 AM | $76.17 | Down $ -0.02 | $76.24 | $76.17 | 1,500 |
10:59 AM | $76.19 | Down $ -0.05 | $76.24 | $76.16 | 1,300 |
10:58 AM | $76.24 | Up $0.04 | $76.27 | $76.22 | 900 |
10:57 AM | $76.20 | Up $0.06 | $76.20 | $76.12 | 1,800 |
10:56 AM | $76.14 | Up $0.00 | $76.16 | $76.09 | 1,700 |
10:55 AM | $76.14 | Down $ -0.01 | $76.15 | $76.12 | 1,500 |
10:54 AM | $76.15 | Up $0.01 | $76.16 | $76.14 | 1,400 |
10:53 AM | $76.14 | Up $0.03 | $76.14 | $76.10 | 1,000 |
10:52 AM | $76.11 | Up $0.08 | $76.13 | $76.05 | 800 |
10:51 AM | $76.03 | Down $ -0.07 | $76.09 | $76.03 | 2,200 |
10:50 AM | $76.10 | Down $ -0.04 | $76.15 | $76.08 | 2,500 |
10:49 AM | $76.14 | Down $ -0.02 | $76.16 | $76.10 | 3,400 |
10:48 AM | $76.16 | Down $ -0.03 | $76.20 | $76.12 | 1,800 |
10:47 AM | $76.19 | Up $0.03 | $76.22 | $76.18 | 1,500 |
10:46 AM | $76.16 | Down $ -0.10 | $76.25 | $76.12 | 3,200 |
10:45 AM | $76.26 | Down $ -0.01 | $76.27 | $76.23 | 1,400 |
10:44 AM | $76.27 | Down $ -0.18 | $76.44 | $76.27 | 2,700 |
10:43 AM | $76.45 | Down $ -0.16 | $76.60 | $76.44 | 1,900 |
10:42 AM | $76.61 | Down $ -0.02 | $76.65 | $76.58 | 1,600 |
10:41 AM | $76.63 | Up $0.10 | $76.63 | $76.52 | 2,200 |
10:40 AM | $76.53 | Down $ -0.06 | $76.59 | $76.53 | 1,600 |
10:39 AM | $76.59 | Up $0.02 | $76.59 | $76.55 | 1,400 |
10:38 AM | $76.57 | Down $ -0.03 | $76.63 | $76.57 | 1,500 |
10:37 AM | $76.60 | Up $0.17 | $76.60 | $76.45 | 4,000 |
10:36 AM | $76.43 | Up $0.00 | $76.45 | $76.40 | 1,100 |
10:35 AM | $76.43 | Down $ -0.01 | $76.45 | $76.43 | 700 |
10:34 AM | $76.44 | Down $ -0.04 | $76.50 | $76.44 | 1,300 |
10:33 AM | $76.48 | Down $ -0.10 | $76.60 | $76.48 | 2,500 |
10:32 AM | $76.58 | Up $0.01 | $76.62 | $76.53 | 2,600 |
10:31 AM | $76.57 | Up $0.10 | $76.57 | $76.47 | 1,900 |
10:30 AM | $76.47 | Up $0.12 | $76.49 | $76.36 | 4,200 |
10:29 AM | $76.35 | Down $ -0.14 | $76.50 | $76.35 | 2,400 |
10:28 AM | $76.49 | Down $ -0.17 | $76.65 | $76.49 | 3,000 |
10:27 AM | $76.66 | Down $ -0.12 | $76.77 | $76.66 | 2,700 |
10:26 AM | $76.78 | Up $0.03 | $76.80 | $76.77 | 1,200 |
10:25 AM | $76.75 | Up $0.02 | $76.82 | $76.70 | 2,000 |
10:24 AM | $76.73 | Up $0.00 | $76.77 | $76.69 | 2,500 |
10:23 AM | $76.73 | Up $0.03 | $76.73 | $76.64 | 1,800 |
10:22 AM | $76.70 | Up $0.02 | $76.71 | $76.66 | 2,200 |
10:21 AM | $76.68 | Down $ -0.13 | $76.84 | $76.67 | 4,200 |
10:20 AM | $76.81 | Down $ -0.11 | $76.92 | $76.75 | 5,400 |
10:19 AM | $76.92 | Down $ -0.08 | $76.99 | $76.92 | 1,400 |
10:18 AM | $77.00 | Up $0.12 | $77.00 | $76.91 | 2,700 |
10:17 AM | $76.88 | Up $0.01 | $76.92 | $76.88 | 2,300 |
10:16 AM | $76.87 | Down $ -0.05 | $76.93 | $76.87 | 1,200 |
10:15 AM | $76.92 | Up $0.08 | $76.93 | $76.80 | 3,300 |
10:14 AM | $76.84 | Down $ -0.02 | $76.88 | $76.83 | 3,700 |
10:13 AM | $76.86 | Down $ -0.04 | $76.89 | $76.81 | 4,400 |
10:12 AM | $76.90 | Up $0.02 | $76.98 | $76.89 | 1,600 |
10:11 AM | $76.88 | Up $0.13 | $76.90 | $76.76 | 3,400 |
10:10 AM | $76.75 | Up $0.00 | $76.77 | $76.71 | 1,200 |
10:09 AM | $76.75 | Up $0.08 | $76.76 | $76.62 | 2,400 |
10:08 AM | $76.67 | Down $ -0.09 | $76.76 | $76.65 | 2,500 |
10:07 AM | $76.76 | Down $ -0.04 | $76.84 | $76.76 | 2,300 |
10:06 AM | $76.80 | Up $0.02 | $76.80 | $76.73 | 2,400 |
10:05 AM | $76.78 | Down $ -0.01 | $76.79 | $76.67 | 2,700 |
10:04 AM | $76.79 | Up $0.04 | $76.87 | $76.74 | 4,100 |
10:03 AM | $76.75 | Up $0.10 | $76.76 | $76.61 | 2,400 |
10:02 AM | $76.65 | Down $ -0.01 | $76.70 | $76.65 | 6,800 |
10:01 AM | $76.66 | Up $0.13 | $76.66 | $76.49 | 4,400 |
10:00 AM | $76.53 | Up $0.07 | $76.56 | $76.41 | 4,000 |
09:59 AM | $76.46 | Down $ -0.09 | $76.51 | $76.43 | 2,100 |
09:58 AM | $76.55 | Down $ -0.01 | $76.56 | $76.52 | 1,300 |
09:57 AM | $76.56 | Down $ -0.07 | $76.64 | $76.54 | 2,200 |
09:56 AM | $76.63 | Up $0.11 | $76.67 | $76.55 | 4,300 |
09:55 AM | $76.52 | Up $0.03 | $76.58 | $76.49 | 4,500 |
09:54 AM | $76.49 | Up $0.04 | $76.52 | $76.40 | 5,100 |
09:53 AM | $76.45 | Up $0.12 | $76.47 | $76.33 | 6,300 |
09:52 AM | $76.33 | Down $ -0.02 | $76.35 | $76.25 | 4,300 |
09:51 AM | $76.35 | Down $ -0.01 | $76.43 | $76.32 | 2,300 |
09:50 AM | $76.36 | Up $0.16 | $76.43 | $76.20 | 2,700 |
09:49 AM | $76.20 | Down $ -0.04 | $76.24 | $76.16 | 2,300 |
09:48 AM | $76.24 | Down $ -0.11 | $76.37 | $76.24 | 1,600 |
09:47 AM | $76.35 | Up $0.15 | $76.35 | $76.20 | 1,300 |
09:46 AM | $76.20 | Up $0.05 | $76.20 | $76.12 | 2,400 |
09:45 AM | $76.15 | Down $ -0.09 | $76.22 | $76.10 | 3,400 |
09:44 AM | $76.24 | Down $ -0.01 | $76.28 | $76.17 | 2,400 |
09:43 AM | $76.25 | Down $ -0.01 | $76.36 | $76.16 | 1,400 |
09:42 AM | $76.26 | Down $ -0.13 | $76.45 | $76.24 | 3,900 |
09:41 AM | $76.39 | Up $0.05 | $76.39 | $76.38 | 200 |
09:40 AM | $76.34 | Down $ -0.16 | $76.42 | $76.22 | 1,900 |
09:39 AM | $76.50 | Down $ -0.02 | $76.53 | $76.45 | 1,200 |
09:38 AM | $76.52 | Down $ -0.21 | $76.58 | $76.51 | 500 |
09:37 AM | $76.73 | Up $0.11 | $76.73 | $76.60 | 1,800 |
09:36 AM | $76.62 | Up $0.03 | $76.66 | $76.50 | 1,100 |
09:35 AM | $76.59 | Up $0.30 | $76.60 | $76.38 | 2,300 |
09:34 AM | $76.29 | Down $ -0.18 | $76.40 | $76.25 | 2,600 |
09:33 AM | $76.47 | Down $ -0.03 | $76.58 | $76.40 | 1,600 |
09:32 AM | $76.50 | Up $0.30 | $76.50 | $76.15 | 3,900 |
09:31 AM | $76.20 | Up $0.11 | $76.25 | $76.00 | 2,200 |
09:30 AM | $76.09 | Down $ -0.55 | $76.81 | $76.09 | 16,700 |
Previous close | $76.64 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
29/10/2024 | $76.25 | $76.46 | $76.49 | $75.68 | 531,800 |
28/10/2024 | $76.64 | $76.26 | $77.39 | $76.15 | 584,600 |
25/10/2024 | $74.76 | $74.94 | $75.20 | $74.46 | 395,300 |
24/10/2024 | $74.63 | $74.54 | $74.91 | $73.76 | 586,300 |
23/10/2024 | $74.82 | $76.60 | $76.70 | $73.88 | 959,300 |
22/10/2024 | $78.34 | $77.88 | $78.56 | $77.84 | 450,400 |
21/10/2024 | $80.12 | $79.95 | $80.47 | $79.56 | 588,700 |
18/10/2024 | $80.13 | $78.90 | $80.93 | $78.90 | 741,700 |
17/10/2024 | $78.19 | $78.79 | $79.36 | $77.84 | 880,900 |
16/10/2024 | $76.68 | $75.92 | $76.99 | $75.55 | 851,400 |
15/10/2024 | $71.30 | $70.21 | $71.36 | $69.91 | 814,900 |
11/10/2024 | $70.64 | $70.35 | $70.99 | $70.20 | 745,500 |
10/10/2024 | $69.40 | $69.41 | $69.70 | $69.25 | 380,400 |
09/10/2024 | $69.35 | $69.18 | $69.39 | $68.30 | 498,600 |
08/10/2024 | $70.40 | $69.94 | $70.51 | $69.52 | 510,800 |
07/10/2024 | $70.05 | $70.41 | $70.43 | $69.04 | 618,200 |
04/10/2024 | $70.34 | $69.99 | $70.88 | $69.65 | 704,800 |
03/10/2024 | $67.74 | $67.55 | $67.92 | $67.15 | 585,000 |
02/10/2024 | $66.73 | $66.58 | $66.85 | $65.96 | 542,100 |
01/10/2024 | $65.61 | $65.21 | $65.80 | $64.82 | 457,100 |
30/09/2024 | $64.61 | $64.20 | $65.09 | $64.19 | 687,000 |
27/09/2024 | $64.87 | $64.76 | $65.17 | $64.41 | 463,500 |
26/09/2024 | $64.75 | $65.61 | $65.61 | $64.22 | 591,700 |
25/09/2024 | $64.16 | $63.95 | $64.77 | $63.66 | 533,700 |
24/09/2024 | $62.85 | $63.00 | $63.07 | $62.48 | 427,900 |
23/09/2024 | $62.16 | $62.42 | $62.95 | $61.60 | 623,100 |
20/09/2024 | $60.23 | $60.25 | $60.55 | $59.56 | 1,430,000 |
19/09/2024 | $55.70 | $55.79 | $56.08 | $55.38 | 525,800 |
18/09/2024 | $54.63 | $54.35 | $55.63 | $54.27 | 636,500 |
17/09/2024 | $54.82 | $55.35 | $55.37 | $54.60 | 457,900 |
Graphs are not available, please refer to the detailed table