Find a quote
TOURMALINE OIL CORP
67.63 Down -0.19 (-0.28 %)
Delayed : 2024/11/22 16:00:01
- Previous close $67.82
- Opening $67.50
- Today High $68.00
- Today Low $66.98
- Price Bid $67.50
- Price Ask $67.50
- 52 Weeks High $69.25
- 52 Weeks Low $53.45
- Size Bid 22
- Size Ask 10
- Volume 2,102,454
Fundamentals
- P/E Ratio : 15.27
- Earnings/Share : 4.19
- Dividends/Share : $0.50
- Current Div. Yield : 2.07
- Market Cap (M) : 25,125.07
- Shares Out (M) : 371.51
- Exchange : XTSE
- Ex Dividend Date : 2024/11/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $67.63 | Down $ -0.01 | $67.63 | $67.63 | 1,131,500 |
| 03:59 PM | $67.64 | Down $ -0.02 | $67.66 | $67.61 | 17,700 |
| 03:58 PM | $67.66 | Up $0.06 | $67.67 | $67.62 | 8,800 |
| 03:57 PM | $67.60 | Down $ -0.01 | $67.65 | $67.57 | 8,100 |
| 03:56 PM | $67.61 | Up $0.03 | $67.62 | $67.57 | 8,300 |
| 03:55 PM | $67.58 | Up $0.08 | $67.62 | $67.48 | 23,600 |
| 03:54 PM | $67.50 | Down $ -0.04 | $67.54 | $67.50 | 11,900 |
| 03:53 PM | $67.54 | Up $0.09 | $67.55 | $67.47 | 8,900 |
| 03:52 PM | $67.45 | Down $ -0.03 | $67.53 | $67.44 | 5,300 |
| 03:51 PM | $67.48 | Up $0.02 | $67.52 | $67.46 | 8,900 |
| 03:50 PM | $67.46 | Down $ -0.18 | $67.65 | $67.42 | 14,800 |
| 03:49 PM | $67.64 | Down $ -0.02 | $67.65 | $67.62 | 3,600 |
| 03:48 PM | $67.66 | Up $0.00 | $67.66 | $67.64 | 1,900 |
| 03:47 PM | $67.66 | Up $0.01 | $67.70 | $67.66 | 3,600 |
| 03:46 PM | $67.65 | Up $0.02 | $67.69 | $67.65 | 4,100 |
| 03:45 PM | $67.64 | Up $0.04 | $67.64 | $67.61 | 2,100 |
| 03:44 PM | $67.60 | Up $0.03 | $67.61 | $67.58 | 1,400 |
| 03:43 PM | $67.57 | Down $ -0.09 | $67.67 | $67.52 | 11,400 |
| 03:42 PM | $67.66 | Up $0.01 | $67.66 | $67.64 | 1,800 |
| 03:41 PM | $67.65 | Up $0.06 | $67.65 | $67.59 | 4,500 |
| 03:40 PM | $67.59 | Down $ -0.01 | $67.59 | $67.58 | 600 |
| 03:39 PM | $67.60 | Up $0.05 | $67.60 | $67.54 | 2,000 |
| 03:38 PM | $67.55 | Down $ -0.01 | $67.58 | $67.55 | 3,100 |
| 03:37 PM | $67.56 | Down $ -0.02 | $67.56 | $67.53 | 2,000 |
| 03:36 PM | $67.58 | Down $ -0.01 | $67.62 | $67.57 | 7,200 |
| 03:35 PM | $67.59 | Up $0.06 | $67.59 | $67.53 | 4,100 |
| 03:34 PM | $67.53 | Up $0.00 | $67.54 | $67.52 | 2,400 |
| 03:33 PM | $67.53 | Up $0.00 | $67.54 | $67.52 | 2,700 |
| 03:32 PM | $67.53 | Up $0.00 | $67.54 | $67.53 | 1,600 |
| 03:31 PM | $67.53 | Up $0.00 | $67.53 | $67.50 | 3,100 |
| 03:30 PM | $67.53 | Down $ -0.01 | $67.55 | $67.53 | 2,900 |
| 03:29 PM | $67.54 | Down $ -0.01 | $67.55 | $67.52 | 4,700 |
| 03:28 PM | $67.55 | Down $ -0.02 | $67.55 | $67.54 | 1,700 |
| 03:27 PM | $67.57 | Up $0.04 | $67.58 | $67.54 | 5,200 |
| 03:26 PM | $67.53 | Down $ -0.02 | $67.54 | $67.53 | 1,300 |
| 03:25 PM | $67.55 | Down $ -0.03 | $67.57 | $67.55 | 1,900 |
| 03:24 PM | $67.58 | Down $ -0.01 | $67.59 | $67.58 | 2,200 |
| 03:23 PM | $67.59 | Up $0.01 | $67.59 | $67.57 | 3,600 |
| 03:22 PM | $67.58 | Up $0.00 | $67.59 | $67.58 | 300 |
| 03:21 PM | $67.58 | Up $0.02 | $67.58 | $67.57 | 400 |
| 03:20 PM | $67.56 | Down $ -0.02 | $67.59 | $67.56 | 2,500 |
| 03:19 PM | $67.58 | Up $0.07 | $67.58 | $67.51 | 4,000 |
| 03:18 PM | $67.51 | Up $0.01 | $67.51 | $67.50 | 1,100 |
| 03:17 PM | $67.50 | Up $0.02 | $67.50 | $67.48 | 5,500 |
| 03:16 PM | $67.48 | Down $ -0.01 | $67.48 | $67.48 | 1,300 |
| 03:15 PM | $67.49 | Up $0.03 | $67.49 | $67.46 | 1,000 |
| 03:14 PM | $67.46 | Up $0.02 | $67.46 | $67.44 | 1,600 |
| 03:13 PM | $67.44 | Down $ -0.01 | $67.45 | $67.44 | 300 |
| 03:12 PM | $67.45 | Down $ -0.01 | $67.45 | $67.45 | 200 |
| 03:11 PM | $67.46 | Down $ -0.04 | $67.49 | $67.43 | 1,800 |
| 03:10 PM | $67.50 | Down $ -0.02 | $67.52 | $67.50 | 700 |
| 03:09 PM | $67.52 | Up $0.03 | $67.52 | $67.51 | 600 |
| 03:08 PM | $67.49 | Down $ -0.05 | $67.56 | $67.49 | 3,500 |
| 03:07 PM | $67.54 | Up $0.01 | $67.54 | $67.54 | 200 |
| 03:06 PM | $67.53 | Up $0.03 | $67.54 | $67.52 | 1,700 |
| 03:05 PM | $67.50 | Up $0.07 | $67.50 | $67.45 | 1,000 |
| 03:04 PM | $67.43 | Down $ -0.01 | $67.46 | $67.41 | 1,500 |
| 03:03 PM | $67.44 | Down $ -0.04 | $67.47 | $67.42 | 3,200 |
| 03:01 PM | $67.48 | Up $0.02 | $67.48 | $67.48 | 100 |
| 03:01 PM | $67.48 | Up $0.00 | $67.48 | $67.48 | 0 |
| 03:00 PM | $67.46 | Down $ -0.03 | $67.48 | $67.46 | 1,800 |
| 02:59 PM | $67.49 | Down $ -0.01 | $67.49 | $67.48 | 1,200 |
| 02:58 PM | $67.50 | Down $ -0.02 | $67.54 | $67.50 | 3,400 |
| 02:57 PM | $67.52 | Up $0.00 | $67.52 | $67.52 | 100 |
| 02:55 PM | $67.52 | Up $0.03 | $67.52 | $67.50 | 400 |
| 02:55 PM | $67.52 | Up $0.00 | $67.52 | $67.50 | 0 |
| 02:54 PM | $67.49 | Up $0.02 | $67.49 | $67.48 | 1,000 |
| 02:53 PM | $67.47 | Up $0.00 | $67.47 | $67.46 | 1,200 |
| 02:52 PM | $67.47 | Down $ -0.02 | $67.48 | $67.47 | 1,200 |
| 02:50 PM | $67.49 | Down $ -0.03 | $67.50 | $67.49 | 1,100 |
| 02:50 PM | $67.49 | Up $0.00 | $67.50 | $67.49 | 0 |
| 02:49 PM | $67.52 | Down $ -0.01 | $67.52 | $67.51 | 1,100 |
| 02:47 PM | $67.53 | Up $0.02 | $67.53 | $67.52 | 500 |
| 02:47 PM | $67.53 | Up $0.00 | $67.53 | $67.52 | 0 |
| 02:46 PM | $67.51 | Down $ -0.02 | $67.51 | $67.51 | 600 |
| 02:45 PM | $67.53 | Up $0.01 | $67.54 | $67.51 | 1,700 |
| 02:44 PM | $67.52 | Down $ -0.02 | $67.53 | $67.52 | 500 |
| 02:43 PM | $67.54 | Up $0.00 | $67.54 | $67.54 | 300 |
| 02:42 PM | $67.54 | Down $ -0.03 | $67.56 | $67.54 | 1,300 |
| 02:41 PM | $67.57 | Up $0.03 | $67.57 | $67.55 | 1,100 |
| 02:40 PM | $67.54 | Up $0.00 | $67.55 | $67.54 | 600 |
| 02:39 PM | $67.54 | Up $0.01 | $67.54 | $67.54 | 700 |
| 02:38 PM | $67.53 | Down $ -0.03 | $67.53 | $67.53 | 800 |
| 02:37 PM | $67.56 | Up $0.01 | $67.56 | $67.55 | 400 |
| 02:36 PM | $67.55 | Down $ -0.06 | $67.57 | $67.53 | 2,300 |
| 02:35 PM | $67.61 | Up $0.01 | $67.61 | $67.59 | 1,300 |
| 02:34 PM | $67.60 | Up $0.04 | $67.60 | $67.58 | 500 |
| 02:33 PM | $67.56 | Up $0.02 | $67.56 | $67.56 | 100 |
| 02:32 PM | $67.54 | Up $0.02 | $67.54 | $67.53 | 500 |
| 02:31 PM | $67.52 | Up $0.01 | $67.52 | $67.51 | 300 |
| 02:30 PM | $67.51 | Down $ -0.02 | $67.55 | $67.51 | 1,900 |
| 02:29 PM | $67.53 | Up $0.00 | $67.53 | $67.51 | 900 |
| 02:28 PM | $67.53 | Down $ -0.03 | $67.56 | $67.53 | 1,400 |
| 02:27 PM | $67.56 | Up $0.02 | $67.56 | $67.54 | 900 |
| 02:26 PM | $67.54 | Down $ -0.03 | $67.55 | $67.54 | 500 |
| 02:25 PM | $67.57 | Down $ -0.02 | $67.61 | $67.57 | 3,700 |
| 02:23 PM | $67.59 | Up $0.04 | $67.59 | $67.56 | 1,000 |
| 02:23 PM | $67.59 | Up $0.00 | $67.59 | $67.56 | 0 |
| 02:22 PM | $67.55 | Up $0.01 | $67.55 | $67.53 | 1,400 |
| 02:21 PM | $67.54 | Up $0.02 | $67.54 | $67.54 | 1,200 |
| 02:20 PM | $67.52 | Up $0.02 | $67.52 | $67.52 | 300 |
| 02:19 PM | $67.50 | Up $0.00 | $67.50 | $67.50 | 300 |
| 02:18 PM | $67.50 | Down $ -0.02 | $67.53 | $67.50 | 1,200 |
| 02:17 PM | $67.52 | Down $ -0.02 | $67.54 | $67.52 | 4,100 |
| 02:16 PM | $67.54 | Up $0.01 | $67.54 | $67.50 | 5,400 |
| 02:15 PM | $67.53 | Up $0.07 | $67.56 | $67.47 | 2,800 |
| 02:14 PM | $67.46 | Down $ -0.04 | $67.50 | $67.46 | 3,600 |
| 02:12 PM | $67.50 | Down $ -0.02 | $67.50 | $67.50 | 500 |
| 02:12 PM | $67.50 | Up $0.00 | $67.50 | $67.50 | 0 |
| 02:11 PM | $67.52 | Up $0.00 | $67.52 | $67.51 | 600 |
| 02:10 PM | $67.52 | Down $ -0.01 | $67.55 | $67.52 | 1,400 |
| 02:08 PM | $67.53 | Up $0.02 | $67.53 | $67.53 | 200 |
| 02:08 PM | $67.53 | Up $0.00 | $67.53 | $67.53 | 0 |
| 02:07 PM | $67.51 | Down $ -0.02 | $67.52 | $67.50 | 2,900 |
| 02:06 PM | $67.53 | Up $0.03 | $67.53 | $67.52 | 800 |
| 02:05 PM | $67.50 | Down $ -0.01 | $67.50 | $67.49 | 2,500 |
| 02:03 PM | $67.51 | Up $0.01 | $67.51 | $67.50 | 600 |
| 02:03 PM | $67.51 | Up $0.00 | $67.51 | $67.50 | 0 |
| 02:02 PM | $67.50 | Up $0.01 | $67.52 | $67.50 | 3,000 |
| 02:01 PM | $67.49 | Down $ -0.01 | $67.49 | $67.49 | 200 |
| 02:00 PM | $67.50 | Down $ -0.04 | $67.53 | $67.50 | 2,900 |
| 01:59 PM | $67.54 | Up $0.02 | $67.54 | $67.52 | 3,300 |
| 01:58 PM | $67.53 | Up $0.03 | $67.53 | $67.52 | 1,700 |
| 01:57 PM | $67.50 | Up $0.02 | $67.51 | $67.50 | 2,100 |
| 01:56 PM | $67.48 | Up $0.03 | $67.49 | $67.47 | 300 |
| 01:55 PM | $67.45 | Up $0.01 | $67.45 | $67.45 | 200 |
| 01:54 PM | $67.44 | Up $0.03 | $67.44 | $67.43 | 300 |
| 01:53 PM | $67.41 | Up $0.03 | $67.41 | $67.40 | 1,100 |
| 01:52 PM | $67.38 | Up $0.03 | $67.38 | $67.38 | 600 |
| 01:51 PM | $67.35 | Up $0.01 | $67.37 | $67.35 | 2,700 |
| 01:50 PM | $67.34 | Down $ -0.03 | $67.37 | $67.34 | 1,400 |
| 01:49 PM | $67.37 | Down $ -0.03 | $67.38 | $67.37 | 700 |
| 01:48 PM | $67.40 | Up $0.00 | $67.40 | $67.38 | 1,100 |
| 01:47 PM | $67.40 | Down $ -0.02 | $67.43 | $67.40 | 1,100 |
| 01:46 PM | $67.42 | Down $ -0.02 | $67.42 | $67.42 | 300 |
| 01:45 PM | $67.44 | Up $0.02 | $67.44 | $67.41 | 800 |
| 01:43 PM | $67.42 | Down $ -0.03 | $67.43 | $67.42 | 700 |
| 01:43 PM | $67.42 | Up $0.00 | $67.43 | $67.42 | 0 |
| 01:41 PM | $67.45 | Up $0.05 | $67.45 | $67.39 | 2,400 |
| 01:41 PM | $67.45 | Up $0.00 | $67.45 | $67.39 | 0 |
| 01:40 PM | $67.40 | Down $ -0.06 | $67.45 | $67.40 | 1,200 |
| 01:39 PM | $67.46 | Down $ -0.04 | $67.49 | $67.46 | 1,600 |
| 01:38 PM | $67.50 | Up $0.00 | $67.50 | $67.50 | 200 |
| 01:37 PM | $67.50 | Up $0.02 | $67.50 | $67.48 | 2,700 |
| 01:36 PM | $67.48 | Down $ -0.02 | $67.48 | $67.48 | 600 |
| 01:35 PM | $67.50 | Down $ -0.10 | $67.59 | $67.50 | 4,700 |
| 01:34 PM | $67.60 | Up $0.02 | $67.60 | $67.59 | 2,300 |
| 01:33 PM | $67.58 | Down $ -0.01 | $67.58 | $67.56 | 400 |
| 01:32 PM | $67.59 | Up $0.06 | $67.59 | $67.54 | 2,800 |
| 01:31 PM | $67.53 | Up $0.01 | $67.53 | $67.52 | 800 |
| 01:30 PM | $67.52 | Down $ -0.04 | $67.56 | $67.52 | 1,600 |
| 01:29 PM | $67.56 | Down $ -0.01 | $67.56 | $67.56 | 100 |
| 01:28 PM | $67.57 | Down $ -0.02 | $67.60 | $67.57 | 2,300 |
| 01:27 PM | $67.59 | Up $0.02 | $67.59 | $67.59 | 1,600 |
| 01:26 PM | $67.57 | Up $0.01 | $67.57 | $67.55 | 400 |
| 01:25 PM | $67.56 | Up $0.00 | $67.56 | $67.55 | 700 |
| 01:24 PM | $67.56 | Down $ -0.02 | $67.57 | $67.55 | 5,500 |
| 01:23 PM | $67.58 | Down $ -0.03 | $67.60 | $67.58 | 6,100 |
| 01:22 PM | $67.61 | Up $0.01 | $67.62 | $67.61 | 3,100 |
| 01:20 PM | $67.60 | Down $ -0.01 | $67.61 | $67.60 | 1,700 |
| 01:20 PM | $67.60 | Up $0.00 | $67.61 | $67.60 | 0 |
| 01:19 PM | $67.61 | Down $ -0.03 | $67.62 | $67.61 | 500 |
| 01:18 PM | $67.64 | Down $ -0.02 | $67.68 | $67.64 | 2,200 |
| 01:17 PM | $67.66 | Down $ -0.05 | $67.68 | $67.64 | 1,100 |
| 01:16 PM | $67.71 | Down $ -0.08 | $67.78 | $67.71 | 2,500 |
| 01:15 PM | $67.79 | Up $0.01 | $67.79 | $67.79 | 700 |
| 01:13 PM | $67.78 | Up $0.01 | $67.78 | $67.78 | 1,000 |
| 01:13 PM | $67.78 | Up $0.00 | $67.78 | $67.78 | 0 |
| 01:12 PM | $67.77 | Down $ -0.03 | $67.79 | $67.77 | 1,800 |
| 01:11 PM | $67.80 | Up $0.04 | $67.80 | $67.78 | 3,000 |
| 01:10 PM | $67.76 | Down $ -0.03 | $67.81 | $67.76 | 2,100 |
| 01:09 PM | $67.80 | Down $ -0.02 | $67.80 | $67.80 | 100 |
| 01:08 PM | $67.81 | Up $0.02 | $67.81 | $67.81 | 200 |
| 01:07 PM | $67.79 | Down $ -0.05 | $67.86 | $67.79 | 7,300 |
| 01:06 PM | $67.84 | Down $ -0.07 | $67.90 | $67.84 | 4,400 |
| 01:05 PM | $67.91 | Up $0.02 | $67.91 | $67.90 | 200 |
| 01:04 PM | $67.90 | Up $0.00 | $67.91 | $67.90 | 800 |
| 01:03 PM | $67.90 | Down $ -0.01 | $67.90 | $67.90 | 200 |
| 01:02 PM | $67.90 | Up $0.00 | $67.90 | $67.90 | 100 |
| 01:01 PM | $67.90 | Down $ -0.04 | $67.95 | $67.90 | 3,200 |
| 01:00 PM | $67.94 | Up $0.02 | $67.94 | $67.94 | 100 |
| 12:59 PM | $67.92 | Up $0.02 | $67.92 | $67.90 | 1,000 |
| 12:58 PM | $67.90 | Down $ -0.03 | $67.95 | $67.89 | 2,900 |
| 12:57 PM | $67.94 | Down $0.00 | $67.95 | $67.93 | 2,800 |
| 12:56 PM | $67.94 | Up $0.01 | $67.94 | $67.94 | 100 |
| 12:55 PM | $67.93 | Up $0.03 | $67.93 | $67.87 | 3,800 |
| 12:54 PM | $67.90 | Up $0.01 | $67.90 | $67.89 | 300 |
| 12:53 PM | $67.89 | Up $0.02 | $67.89 | $67.89 | 100 |
| 12:52 PM | $67.87 | Up $0.03 | $67.87 | $67.86 | 500 |
| 12:51 PM | $67.85 | Down $0.00 | $67.85 | $67.82 | 3,100 |
| 12:49 PM | $67.85 | Up $0.01 | $67.85 | $67.83 | 1,100 |
| 12:49 PM | $67.85 | Up $0.00 | $67.85 | $67.83 | 0 |
| 12:48 PM | $67.84 | Up $0.05 | $67.84 | $67.83 | 900 |
| 12:46 PM | $67.79 | Down $ -0.06 | $67.81 | $67.79 | 300 |
| 12:46 PM | $67.79 | Up $0.00 | $67.81 | $67.79 | 0 |
| 12:45 PM | $67.85 | Down $ -0.05 | $67.90 | $67.84 | 1,000 |
| 12:44 PM | $67.90 | Down $ -0.01 | $67.90 | $67.90 | 900 |
| 12:43 PM | $67.91 | Down $ -0.04 | $67.94 | $67.90 | 2,900 |
| 12:42 PM | $67.95 | Up $0.03 | $67.95 | $67.94 | 1,000 |
| 12:40 PM | $67.92 | Up $0.02 | $67.92 | $67.92 | 200 |
| 12:40 PM | $67.92 | Up $0.00 | $67.92 | $67.92 | 0 |
| 12:39 PM | $67.90 | Down $ -0.04 | $67.92 | $67.86 | 4,800 |
| 12:38 PM | $67.94 | Up $0.04 | $67.94 | $67.92 | 600 |
| 12:36 PM | $67.90 | Down $ -0.02 | $67.91 | $67.90 | 700 |
| 12:36 PM | $67.90 | Up $0.00 | $67.91 | $67.90 | 0 |
| 12:35 PM | $67.92 | Up $0.02 | $67.92 | $67.92 | 800 |
| 12:34 PM | $67.91 | Down $ -0.03 | $67.94 | $67.91 | 3,700 |
| 12:33 PM | $67.93 | Up $0.00 | $67.93 | $67.93 | 100 |
| 12:32 PM | $67.93 | Up $0.01 | $67.93 | $67.93 | 200 |
| 12:30 PM | $67.93 | Down $ -0.03 | $67.94 | $67.92 | 900 |
| 12:30 PM | $67.93 | Up $0.00 | $67.94 | $67.92 | 0 |
| 12:29 PM | $67.96 | Up $0.02 | $67.96 | $67.94 | 1,100 |
| 12:28 PM | $67.95 | Down $ -0.01 | $67.96 | $67.95 | 700 |
| 12:27 PM | $67.95 | Down $ -0.05 | $68.00 | $67.95 | 6,800 |
| 12:26 PM | $68.00 | Up $0.08 | $68.00 | $67.93 | 17,300 |
| 12:25 PM | $67.92 | Up $0.00 | $67.92 | $67.91 | 1,500 |
| 12:24 PM | $67.92 | Up $0.06 | $67.92 | $67.86 | 2,700 |
| 12:23 PM | $67.86 | Up $0.06 | $67.86 | $67.78 | 6,500 |
| 12:22 PM | $67.80 | Up $0.00 | $67.80 | $67.78 | 800 |
| 12:21 PM | $67.80 | Up $0.04 | $67.80 | $67.78 | 1,300 |
| 12:20 PM | $67.76 | Down $ -0.01 | $67.79 | $67.75 | 4,800 |
| 12:18 PM | $67.77 | Up $0.00 | $67.77 | $67.77 | 200 |
| 12:18 PM | $67.77 | Up $0.00 | $67.77 | $67.77 | 0 |
| 12:17 PM | $67.77 | Up $0.02 | $67.77 | $67.72 | 3,300 |
| 12:16 PM | $67.75 | Down $ -0.03 | $67.77 | $67.75 | 1,400 |
| 12:15 PM | $67.78 | Up $0.03 | $67.78 | $67.76 | 900 |
| 12:14 PM | $67.75 | Up $0.00 | $67.75 | $67.75 | 100 |
| 12:13 PM | $67.75 | Up $0.00 | $67.75 | $67.73 | 1,500 |
| 12:12 PM | $67.75 | Up $0.01 | $67.75 | $67.75 | 500 |
| 12:11 PM | $67.74 | Down $ -0.05 | $67.80 | $67.74 | 1,800 |
| 12:10 PM | $67.79 | Down $ -0.08 | $67.87 | $67.79 | 4,300 |
| 12:09 PM | $67.87 | Up $0.02 | $67.87 | $67.86 | 500 |
| 12:08 PM | $67.85 | Down $ -0.01 | $67.85 | $67.85 | 400 |
| 12:07 PM | $67.86 | Up $0.03 | $67.86 | $67.84 | 800 |
| 12:06 PM | $67.83 | Up $0.03 | $67.83 | $67.79 | 3,800 |
| 12:04 PM | $67.80 | Up $0.06 | $67.80 | $67.72 | 4,000 |
| 12:04 PM | $67.80 | Up $0.00 | $67.80 | $67.72 | 0 |
| 12:03 PM | $67.74 | Down $ -0.02 | $67.74 | $67.72 | 400 |
| 12:02 PM | $67.75 | Up $0.00 | $67.78 | $67.75 | 2,100 |
| 12:01 PM | $67.75 | Down $ -0.04 | $67.78 | $67.75 | 1,500 |
| 12:00 PM | $67.79 | Up $0.01 | $67.80 | $67.78 | 1,600 |
| 11:59 AM | $67.79 | Down $ -0.01 | $67.79 | $67.79 | 600 |
| 11:58 AM | $67.79 | Down $ -0.01 | $67.80 | $67.78 | 14,000 |
| 11:57 AM | $67.80 | Up $0.02 | $67.86 | $67.78 | 7,500 |
| 11:56 AM | $67.78 | Up $0.00 | $67.79 | $67.78 | 400 |
| 11:55 AM | $67.78 | Up $0.03 | $67.78 | $67.77 | 400 |
| 11:54 AM | $67.75 | Up $0.03 | $67.75 | $67.69 | 1,700 |
| 11:53 AM | $67.72 | Down $ -0.07 | $67.78 | $67.72 | 1,400 |
| 11:52 AM | $67.79 | Up $0.02 | $67.79 | $67.78 | 700 |
| 11:51 AM | $67.77 | Up $0.00 | $67.77 | $67.77 | 100 |
| 11:50 AM | $67.77 | Down $ -0.03 | $67.79 | $67.77 | 1,400 |
| 11:47 AM | $67.80 | Down $ -0.04 | $67.81 | $67.77 | 2,100 |
| 11:47 AM | $67.80 | Up $0.00 | $67.81 | $67.77 | 0 |
| 11:47 AM | $67.80 | Up $0.00 | $67.81 | $67.77 | 0 |
| 11:46 AM | $67.84 | Down $ -0.01 | $67.88 | $67.84 | 4,600 |
| 11:45 AM | $67.85 | Up $0.00 | $67.85 | $67.84 | 900 |
| 11:43 AM | $67.85 | Up $0.04 | $67.85 | $67.82 | 1,400 |
| 11:43 AM | $67.85 | Up $0.00 | $67.85 | $67.82 | 0 |
| 11:41 AM | $67.81 | Down $ -0.03 | $67.83 | $67.81 | 800 |
| 11:41 AM | $67.81 | Up $0.00 | $67.83 | $67.81 | 0 |
| 11:40 AM | $67.84 | Down $ -0.02 | $67.84 | $67.83 | 1,500 |
| 11:39 AM | $67.86 | Up $0.08 | $67.86 | $67.79 | 1,800 |
| 11:38 AM | $67.79 | Up $0.00 | $67.79 | $67.77 | 6,600 |
| 11:35 AM | $67.78 | Up $0.05 | $67.82 | $67.75 | 3,600 |
| 11:35 AM | $67.78 | Up $0.00 | $67.82 | $67.75 | 0 |
| 11:35 AM | $67.78 | Up $0.00 | $67.82 | $67.75 | 0 |
| 11:34 AM | $67.73 | Down $ -0.01 | $67.73 | $67.72 | 1,000 |
| 11:32 AM | $67.74 | Up $0.05 | $67.74 | $67.70 | 2,400 |
| 11:32 AM | $67.74 | Up $0.00 | $67.74 | $67.70 | 0 |
| 11:31 AM | $67.69 | Down $ -0.01 | $67.69 | $67.67 | 1,700 |
| 11:30 AM | $67.70 | Up $0.09 | $67.70 | $67.63 | 2,300 |
| 11:28 AM | $67.61 | Up $0.03 | $67.62 | $67.57 | 900 |
| 11:28 AM | $67.61 | Up $0.00 | $67.62 | $67.57 | 0 |
| 11:27 AM | $67.58 | Up $0.00 | $67.58 | $67.58 | 100 |
| 11:26 AM | $67.58 | Down $ -0.06 | $67.62 | $67.58 | 1,000 |
| 11:25 AM | $67.64 | Up $0.01 | $67.69 | $67.64 | 2,400 |
| 11:24 AM | $67.63 | Down $ -0.06 | $67.70 | $67.63 | 2,300 |
| 11:23 AM | $67.69 | Up $0.04 | $67.69 | $67.68 | 300 |
| 11:22 AM | $67.65 | Up $0.01 | $67.66 | $67.64 | 1,400 |
| 11:21 AM | $67.64 | Up $0.03 | $67.64 | $67.62 | 1,300 |
| 11:20 AM | $67.61 | Down $ -0.01 | $67.63 | $67.61 | 2,600 |
| 11:19 AM | $67.62 | Up $0.02 | $67.62 | $67.59 | 1,600 |
| 11:18 AM | $67.60 | Up $0.05 | $67.60 | $67.57 | 1,700 |
| 11:17 AM | $67.55 | Up $0.01 | $67.56 | $67.55 | 500 |
| 11:16 AM | $67.54 | Up $0.03 | $67.56 | $67.54 | 1,300 |
| 11:15 AM | $67.51 | Down $ -0.04 | $67.54 | $67.51 | 1,200 |
| 11:14 AM | $67.55 | Up $0.01 | $67.58 | $67.55 | 1,200 |
| 11:13 AM | $67.54 | Down $ -0.07 | $67.62 | $67.53 | 2,500 |
| 11:12 AM | $67.61 | Up $0.00 | $67.64 | $67.60 | 1,300 |
| 11:11 AM | $67.61 | Down $ -0.08 | $67.69 | $67.60 | 5,000 |
| 11:10 AM | $67.69 | Down $ -0.06 | $67.74 | $67.69 | 2,600 |
| 11:09 AM | $67.75 | Up $0.07 | $67.75 | $67.71 | 1,200 |
| 11:08 AM | $67.68 | Up $0.04 | $67.69 | $67.66 | 3,700 |
| 11:07 AM | $67.64 | Down $ -0.02 | $67.66 | $67.64 | 800 |
| 11:06 AM | $67.66 | Down $ -0.01 | $67.66 | $67.66 | 200 |
| 11:05 AM | $67.67 | Up $0.03 | $67.67 | $67.67 | 400 |
| 11:04 AM | $67.64 | Down $ -0.05 | $67.69 | $67.64 | 1,900 |
| 11:03 AM | $67.69 | Up $0.04 | $67.69 | $67.66 | 1,000 |
| 11:02 AM | $67.65 | Down $ -0.12 | $67.75 | $67.65 | 3,900 |
| 10:59 AM | $67.77 | Up $0.07 | $67.77 | $67.74 | 200 |
| 10:59 AM | $67.77 | Up $0.00 | $67.77 | $67.74 | 0 |
| 10:59 AM | $67.77 | Up $0.00 | $67.77 | $67.74 | 0 |
| 10:58 AM | $67.70 | Down $ -0.06 | $67.77 | $67.70 | 3,400 |
| 10:57 AM | $67.76 | Up $0.06 | $67.76 | $67.72 | 2,600 |
| 10:56 AM | $67.70 | Down $ -0.04 | $67.75 | $67.68 | 3,400 |
| 10:55 AM | $67.74 | Up $0.04 | $67.75 | $67.72 | 1,000 |
| 10:54 AM | $67.70 | Up $0.03 | $67.71 | $67.70 | 900 |
| 10:53 AM | $67.68 | Up $0.08 | $67.68 | $67.60 | 2,300 |
| 10:52 AM | $67.59 | Down $ -0.03 | $67.59 | $67.59 | 100 |
| 10:49 AM | $67.62 | Down $ -0.02 | $67.62 | $67.62 | 200 |
| 10:49 AM | $67.62 | Up $0.00 | $67.62 | $67.62 | 0 |
| 10:49 AM | $67.62 | Up $0.00 | $67.62 | $67.62 | 0 |
| 10:48 AM | $67.64 | Up $0.04 | $67.65 | $67.62 | 1,000 |
| 10:47 AM | $67.60 | Up $0.00 | $67.60 | $67.56 | 2,300 |
| 10:46 AM | $67.60 | Down $ -0.05 | $67.65 | $67.60 | 3,800 |
| 10:45 AM | $67.65 | Up $0.08 | $67.65 | $67.57 | 2,400 |
| 10:44 AM | $67.57 | Down $ -0.04 | $67.59 | $67.53 | 6,400 |
| 10:43 AM | $67.61 | Up $0.18 | $67.61 | $67.45 | 116,500 |
| 10:42 AM | $67.43 | Up $0.01 | $67.47 | $67.42 | 1,800 |
| 10:40 AM | $67.42 | Up $0.01 | $67.43 | $67.41 | 1,000 |
| 10:40 AM | $67.42 | Up $0.00 | $67.43 | $67.41 | 0 |
| 10:39 AM | $67.41 | Down $ -0.06 | $67.47 | $67.38 | 6,500 |
| 10:38 AM | $67.47 | Up $0.04 | $67.47 | $67.45 | 15,200 |
| 10:37 AM | $67.43 | Down $ -0.01 | $67.43 | $67.42 | 2,200 |
| 10:36 AM | $67.44 | Up $0.01 | $67.46 | $67.44 | 1,600 |
| 10:35 AM | $67.43 | Up $0.02 | $67.45 | $67.43 | 1,600 |
| 10:34 AM | $67.41 | Up $0.00 | $67.45 | $67.41 | 2,800 |
| 10:33 AM | $67.41 | Up $0.01 | $67.42 | $67.40 | 2,100 |
| 10:32 AM | $67.40 | Up $0.01 | $67.41 | $67.40 | 300 |
| 10:31 AM | $67.39 | Up $0.05 | $67.39 | $67.38 | 1,200 |
| 10:30 AM | $67.34 | Up $0.00 | $67.37 | $67.34 | 500 |
| 10:29 AM | $67.34 | Up $0.04 | $67.35 | $67.30 | 500 |
| 10:28 AM | $67.30 | Down $ -0.02 | $67.32 | $67.24 | 2,800 |
| 10:27 AM | $67.32 | Up $0.03 | $67.33 | $67.29 | 1,100 |
| 10:26 AM | $67.29 | Down $ -0.01 | $67.29 | $67.26 | 700 |
| 10:25 AM | $67.30 | Up $0.09 | $67.30 | $67.26 | 400 |
| 10:24 AM | $67.21 | Down $ -0.07 | $67.27 | $67.21 | 2,200 |
| 10:23 AM | $67.28 | Down $ -0.01 | $67.28 | $67.22 | 1,800 |
| 10:22 AM | $67.29 | Down $ -0.05 | $67.29 | $67.29 | 200 |
| 10:21 AM | $67.34 | Down $ -0.06 | $67.39 | $67.29 | 4,200 |
| 10:20 AM | $67.40 | Down $ -0.01 | $67.40 | $67.40 | 400 |
| 10:19 AM | $67.41 | Down $ -0.10 | $67.50 | $67.41 | 3,900 |
| 10:18 AM | $67.51 | Up $0.01 | $67.51 | $67.51 | 200 |
| 10:17 AM | $67.50 | Up $0.01 | $67.50 | $67.47 | 1,700 |
| 10:16 AM | $67.49 | Up $0.01 | $67.49 | $67.45 | 1,900 |
| 10:15 AM | $67.48 | Down $ -0.06 | $67.53 | $67.48 | 7,900 |
| 10:14 AM | $67.54 | Up $0.04 | $67.55 | $67.50 | 3,000 |
| 10:13 AM | $67.50 | Down $ -0.04 | $67.56 | $67.50 | 19,000 |
| 10:12 AM | $67.54 | Up $0.06 | $67.54 | $67.47 | 2,000 |
| 10:11 AM | $67.48 | Down $ -0.07 | $67.55 | $67.46 | 2,000 |
| 10:10 AM | $67.55 | Down $ -0.05 | $67.57 | $67.54 | 500 |
| 10:09 AM | $67.60 | Down $ -0.05 | $67.63 | $67.60 | 700 |
| 10:08 AM | $67.65 | Down $ -0.07 | $67.71 | $67.65 | 2,100 |
| 10:07 AM | $67.73 | Up $0.08 | $67.73 | $67.65 | 1,400 |
| 10:06 AM | $67.64 | Up $0.12 | $67.64 | $67.52 | 1,600 |
| 10:05 AM | $67.52 | Up $0.11 | $67.52 | $67.41 | 2,500 |
| 10:04 AM | $67.41 | Down $ -0.10 | $67.52 | $67.38 | 4,700 |
| 10:03 AM | $67.51 | Up $0.01 | $67.52 | $67.51 | 1,500 |
| 10:02 AM | $67.50 | Down $ -0.08 | $67.54 | $67.50 | 1,000 |
| 10:01 AM | $67.58 | Up $0.08 | $67.58 | $67.50 | 1,300 |
| 10:00 AM | $67.50 | Up $0.04 | $67.50 | $67.46 | 1,900 |
| 09:59 AM | $67.46 | Up $0.02 | $67.46 | $67.46 | 100 |
| 09:58 AM | $67.44 | Down $ -0.06 | $67.54 | $67.44 | 1,400 |
| 09:57 AM | $67.50 | Up $0.08 | $67.50 | $67.44 | 3,100 |
| 09:56 AM | $67.42 | Down $ -0.03 | $67.48 | $67.40 | 1,900 |
| 09:55 AM | $67.45 | Up $0.04 | $67.45 | $67.36 | 700 |
| 09:54 AM | $67.41 | Down $ -0.05 | $67.45 | $67.39 | 1,100 |
| 09:53 AM | $67.46 | Up $0.05 | $67.46 | $67.45 | 900 |
| 09:52 AM | $67.41 | Down $ -0.04 | $67.44 | $67.40 | 2,500 |
| 09:51 AM | $67.45 | Up $0.00 | $67.45 | $67.45 | 100 |
| 09:50 AM | $67.45 | Down $ -0.06 | $67.47 | $67.39 | 2,000 |
| 09:49 AM | $67.51 | Down $ -0.03 | $67.52 | $67.47 | 3,000 |
| 09:48 AM | $67.54 | Up $0.03 | $67.54 | $67.51 | 200 |
| 09:47 AM | $67.51 | Up $0.04 | $67.52 | $67.50 | 500 |
| 09:46 AM | $67.47 | Down $ -0.05 | $67.48 | $67.43 | 900 |
| 09:45 AM | $67.52 | Up $0.05 | $67.52 | $67.40 | 1,500 |
| 09:44 AM | $67.47 | Down $ -0.02 | $67.55 | $67.47 | 3,500 |
| 09:43 AM | $67.49 | Down $ -0.03 | $67.52 | $67.45 | 4,100 |
| 09:42 AM | $67.52 | Up $0.07 | $67.52 | $67.45 | 1,600 |
| 09:41 AM | $67.45 | Up $0.01 | $67.49 | $67.45 | 1,300 |
| 09:40 AM | $67.44 | Up $0.21 | $67.44 | $67.24 | 4,800 |
| 09:39 AM | $67.23 | Down $ -0.07 | $67.35 | $67.23 | 2,600 |
| 09:38 AM | $67.30 | Down $ -0.02 | $67.39 | $67.20 | 3,100 |
| 09:37 AM | $67.32 | Down $ -0.04 | $67.38 | $67.32 | 1,000 |
| 09:36 AM | $67.36 | Down $ -0.13 | $67.44 | $67.29 | 3,300 |
| 09:35 AM | $67.49 | Up $0.10 | $67.50 | $67.49 | 200 |
| 09:34 AM | $67.39 | Down $ -0.02 | $67.45 | $67.39 | 3,300 |
| 09:33 AM | $67.41 | Down $ -0.01 | $67.44 | $67.41 | 500 |
| 09:32 AM | $67.42 | Up $0.28 | $67.43 | $67.14 | 2,400 |
| 09:31 AM | $67.14 | Up $0.09 | $67.14 | $66.98 | 18,700 |
| 09:30 AM | $67.05 | Down $ -0.77 | $67.60 | $67.05 | 22,800 |
| Previous close | $67.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | $67.63 | $67.78 | $68.00 | $67.34 | 1,639,200 |
| 21/11/2024 | $67.82 | $67.98 | $68.23 | $67.55 | 1,589,700 |
| 20/11/2024 | $65.48 | $64.30 | $65.64 | $64.07 | 2,580,700 |
| 19/11/2024 | $62.65 | $62.71 | $63.05 | $62.20 | 2,116,400 |
| 18/11/2024 | $63.00 | $62.91 | $63.58 | $62.89 | 3,784,700 |
| 15/11/2024 | $62.54 | $63.00 | $63.25 | $62.47 | 2,754,400 |
| 14/11/2024 | $64.00 | $64.18 | $64.36 | $63.65 | 831,400 |
| 13/11/2024 | $63.30 | $62.82 | $63.56 | $62.82 | 803,500 |
| 12/11/2024 | $63.76 | $63.61 | $63.81 | $63.00 | 1,338,600 |
| 11/11/2024 | $63.88 | $63.06 | $64.49 | $62.78 | 1,440,200 |
| 08/11/2024 | $62.29 | $62.00 | $62.67 | $61.75 | 1,245,100 |
| 07/11/2024 | $63.16 | $63.26 | $63.48 | $62.73 | 968,000 |
| 06/11/2024 | $65.12 | $64.75 | $65.40 | $64.69 | 2,089,000 |
| 05/11/2024 | $63.93 | $64.50 | $64.67 | $63.41 | 1,681,300 |
| 04/11/2024 | $63.73 | $63.65 | $64.18 | $63.56 | 2,225,300 |
| 01/11/2024 | $63.53 | $63.72 | $63.76 | $63.12 | 1,416,500 |
| 31/10/2024 | $64.19 | $63.64 | $64.27 | $63.49 | 2,499,200 |
| 30/10/2024 | $65.78 | $64.91 | $65.95 | $64.90 | 1,458,700 |
| 29/10/2024 | $64.44 | $64.01 | $64.70 | $63.86 | 741,000 |
| 28/10/2024 | $64.51 | $64.59 | $64.78 | $64.33 | 2,001,700 |
| 25/10/2024 | $64.81 | $64.82 | $65.07 | $64.64 | 606,200 |
| 24/10/2024 | $64.00 | $63.59 | $64.10 | $63.42 | 1,696,200 |
| 23/10/2024 | $63.18 | $63.06 | $63.19 | $62.64 | 498,200 |
| 22/10/2024 | $63.28 | $63.35 | $63.54 | $63.14 | 538,200 |
| 21/10/2024 | $62.43 | $62.22 | $62.61 | $62.08 | 1,238,600 |
| 18/10/2024 | $62.32 | $62.05 | $62.54 | $62.05 | 1,403,300 |
| 17/10/2024 | $62.49 | $62.77 | $62.81 | $62.40 | 3,658,800 |
| 16/10/2024 | $61.85 | $62.33 | $62.52 | $61.63 | 2,265,100 |
| 15/10/2024 | $63.26 | $64.01 | $64.01 | $63.15 | 925,500 |
| 11/10/2024 | $65.44 | $65.35 | $65.56 | $65.19 | 752,100 |
Graphs are not available, please refer to the detailed table