Find a quote
TOURMALINE OIL CORP
59.86 Up 0.45 (0.75 %)
Delayed : 2024/07/26 16:00:01
- Previous close $59.41
- Opening $59.61
- Price Bid $59.20
- Price Ask $59.20
- Size Bid 3
- Size Ask 3
- Today High $59.88
- Today Low $58.83
- 52 Weeks High $74.21
- 52 Weeks Low $53.45
- Volume 724,866
Fundamentals
- P/E Ratio : 11.97
- Earnings/Share : 3.56
- Dividends/Share : $0.32
- Current Div. Yield : 2.14
- Market Cap (M) : 21,050.09
- Shares Out (M) : 351.66
- Exchange : XTSE
- Ex Dividend Date : 2024/06/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.86 | Up $0.01 | $59.86 | $59.86 | 323,100 |
| 03:59 PM | $59.85 | Down $ -0.01 | $59.88 | $59.85 | 14,400 |
| 03:58 PM | $59.86 | Up $0.01 | $59.87 | $59.82 | 12,600 |
| 03:57 PM | $59.85 | Up $0.03 | $59.85 | $59.82 | 9,700 |
| 03:56 PM | $59.82 | Down $ -0.03 | $59.86 | $59.81 | 3,600 |
| 03:55 PM | $59.85 | Down $ -0.02 | $59.86 | $59.81 | 7,000 |
| 03:54 PM | $59.87 | Up $0.02 | $59.87 | $59.83 | 5,800 |
| 03:53 PM | $59.85 | Up $0.04 | $59.86 | $59.83 | 3,300 |
| 03:52 PM | $59.81 | Up $0.01 | $59.83 | $59.79 | 4,200 |
| 03:51 PM | $59.80 | Down $ -0.01 | $59.82 | $59.77 | 10,800 |
| 03:50 PM | $59.81 | Up $0.03 | $59.81 | $59.76 | 8,700 |
| 03:49 PM | $59.78 | Up $0.07 | $59.78 | $59.72 | 2,800 |
| 03:48 PM | $59.71 | Down $ -0.01 | $59.73 | $59.70 | 2,000 |
| 03:47 PM | $59.72 | Up $0.03 | $59.73 | $59.69 | 2,000 |
| 03:45 PM | $59.69 | Down $ -0.01 | $59.70 | $59.69 | 1,600 |
| 03:45 PM | $59.69 | Up $0.00 | $59.70 | $59.69 | 0 |
| 03:44 PM | $59.70 | Up $0.04 | $59.70 | $59.67 | 1,600 |
| 03:43 PM | $59.66 | Up $0.07 | $59.66 | $59.59 | 4,600 |
| 03:42 PM | $59.59 | Down $ -0.01 | $59.59 | $59.57 | 3,300 |
| 03:41 PM | $59.60 | Up $0.01 | $59.60 | $59.59 | 200 |
| 03:40 PM | $59.59 | Up $0.05 | $59.59 | $59.55 | 1,600 |
| 03:39 PM | $59.54 | Down $ -0.02 | $59.56 | $59.53 | 1,000 |
| 03:38 PM | $59.56 | Down $ -0.03 | $59.57 | $59.56 | 800 |
| 03:37 PM | $59.59 | Up $0.03 | $59.59 | $59.54 | 2,400 |
| 03:35 PM | $59.56 | Down $ -0.03 | $59.56 | $59.54 | 200 |
| 03:35 PM | $59.56 | Up $0.00 | $59.56 | $59.54 | 0 |
| 03:33 PM | $59.59 | Down $ -0.06 | $59.63 | $59.57 | 600 |
| 03:33 PM | $59.59 | Up $0.00 | $59.63 | $59.57 | 0 |
| 03:32 PM | $59.65 | Up $0.02 | $59.65 | $59.62 | 600 |
| 03:31 PM | $59.63 | Down $ -0.04 | $59.66 | $59.63 | 600 |
| 03:30 PM | $59.67 | Down $ -0.06 | $59.71 | $59.67 | 1,500 |
| 03:28 PM | $59.73 | Up $0.01 | $59.73 | $59.72 | 800 |
| 03:28 PM | $59.73 | Up $0.00 | $59.73 | $59.72 | 0 |
| 03:27 PM | $59.72 | Down $ -0.01 | $59.73 | $59.69 | 1,100 |
| 03:26 PM | $59.73 | Up $0.05 | $59.73 | $59.69 | 800 |
| 03:25 PM | $59.68 | Down $ -0.02 | $59.68 | $59.67 | 500 |
| 03:24 PM | $59.70 | Up $0.02 | $59.70 | $59.67 | 1,300 |
| 03:22 PM | $59.68 | Up $0.04 | $59.68 | $59.66 | 700 |
| 03:22 PM | $59.68 | Up $0.00 | $59.68 | $59.66 | 0 |
| 03:20 PM | $59.64 | Down $ -0.03 | $59.66 | $59.63 | 700 |
| 03:20 PM | $59.64 | Up $0.00 | $59.66 | $59.63 | 0 |
| 03:19 PM | $59.67 | Up $0.04 | $59.67 | $59.65 | 800 |
| 03:18 PM | $59.63 | Down $ -0.03 | $59.63 | $59.63 | 100 |
| 03:17 PM | $59.67 | Down $ -0.08 | $59.67 | $59.67 | 200 |
| 03:16 PM | $59.74 | Down $ -0.01 | $59.75 | $59.72 | 900 |
| 03:15 PM | $59.75 | Up $0.01 | $59.75 | $59.74 | 500 |
| 03:14 PM | $59.74 | Down $ -0.03 | $59.75 | $59.73 | 1,300 |
| 03:13 PM | $59.77 | Up $0.02 | $59.77 | $59.76 | 700 |
| 03:12 PM | $59.75 | Up $0.02 | $59.75 | $59.74 | 300 |
| 03:11 PM | $59.73 | Up $0.04 | $59.73 | $59.70 | 1,000 |
| 03:10 PM | $59.69 | Up $0.03 | $59.69 | $59.69 | 500 |
| 03:09 PM | $59.66 | Down $ -0.01 | $59.69 | $59.66 | 1,100 |
| 03:08 PM | $59.67 | Up $0.04 | $59.67 | $59.65 | 600 |
| 03:07 PM | $59.63 | Up $0.02 | $59.63 | $59.59 | 800 |
| 03:06 PM | $59.61 | Up $0.05 | $59.61 | $59.57 | 900 |
| 03:05 PM | $59.56 | Down $ -0.03 | $59.56 | $59.56 | 200 |
| 03:04 PM | $59.59 | Down $ -0.01 | $59.59 | $59.59 | 100 |
| 03:03 PM | $59.61 | Down $ -0.02 | $59.62 | $59.60 | 500 |
| 03:01 PM | $59.62 | Down $ -0.03 | $59.63 | $59.61 | 500 |
| 03:01 PM | $59.62 | Up $0.00 | $59.63 | $59.61 | 0 |
| 03:00 PM | $59.65 | Down $ -0.02 | $59.65 | $59.65 | 100 |
| 02:58 PM | $59.67 | Down $ -0.03 | $59.68 | $59.67 | 300 |
| 02:58 PM | $59.67 | Up $0.00 | $59.68 | $59.67 | 0 |
| 02:57 PM | $59.70 | Up $0.05 | $59.70 | $59.67 | 700 |
| 02:56 PM | $59.65 | Up $0.01 | $59.65 | $59.65 | 700 |
| 02:54 PM | $59.64 | Up $0.00 | $59.66 | $59.64 | 300 |
| 02:54 PM | $59.64 | Up $0.00 | $59.66 | $59.64 | 0 |
| 02:53 PM | $59.64 | Down $ -0.08 | $59.68 | $59.64 | 200 |
| 02:52 PM | $59.72 | Up $0.02 | $59.72 | $59.71 | 200 |
| 02:51 PM | $59.70 | Down $ -0.01 | $59.72 | $59.70 | 200 |
| 02:50 PM | $59.71 | Up $0.04 | $59.71 | $59.69 | 500 |
| 02:49 PM | $59.67 | Up $0.04 | $59.67 | $59.64 | 1,900 |
| 02:48 PM | $59.63 | Down $ -0.01 | $59.63 | $59.63 | 200 |
| 02:47 PM | $59.64 | Down $ -0.01 | $59.66 | $59.64 | 500 |
| 02:45 PM | $59.65 | Up $0.01 | $59.66 | $59.65 | 500 |
| 02:45 PM | $59.65 | Up $0.00 | $59.66 | $59.65 | 0 |
| 02:43 PM | $59.64 | Up $0.04 | $59.64 | $59.63 | 1,100 |
| 02:43 PM | $59.64 | Up $0.00 | $59.64 | $59.63 | 0 |
| 02:42 PM | $59.60 | Down $ -0.06 | $59.60 | $59.60 | 100 |
| 02:40 PM | $59.66 | Down $ -0.03 | $59.68 | $59.66 | 600 |
| 02:40 PM | $59.66 | Up $0.00 | $59.68 | $59.66 | 0 |
| 02:39 PM | $59.69 | Up $0.01 | $59.69 | $59.69 | 300 |
| 02:38 PM | $59.68 | Down $ -0.04 | $59.72 | $59.68 | 300 |
| 02:37 PM | $59.72 | Down $ -0.03 | $59.72 | $59.72 | 200 |
| 02:36 PM | $59.75 | Up $0.01 | $59.75 | $59.75 | 100 |
| 02:35 PM | $59.74 | Up $0.01 | $59.74 | $59.72 | 300 |
| 02:34 PM | $59.73 | Down $ -0.02 | $59.74 | $59.70 | 1,500 |
| 02:32 PM | $59.75 | Down $ -0.02 | $59.77 | $59.75 | 1,100 |
| 02:32 PM | $59.75 | Up $0.00 | $59.77 | $59.75 | 0 |
| 02:30 PM | $59.77 | Down $ -0.01 | $59.77 | $59.75 | 700 |
| 02:30 PM | $59.77 | Up $0.00 | $59.77 | $59.75 | 0 |
| 02:29 PM | $59.78 | Up $0.01 | $59.78 | $59.76 | 500 |
| 02:28 PM | $59.77 | Up $0.02 | $59.77 | $59.75 | 600 |
| 02:27 PM | $59.75 | Down $ -0.01 | $59.75 | $59.75 | 100 |
| 02:26 PM | $59.76 | Up $0.07 | $59.78 | $59.70 | 1,600 |
| 02:24 PM | $59.69 | Down $ -0.03 | $59.72 | $59.69 | 2,200 |
| 02:24 PM | $59.69 | Up $0.00 | $59.72 | $59.69 | 0 |
| 02:23 PM | $59.72 | Up $0.02 | $59.72 | $59.70 | 400 |
| 02:22 PM | $59.70 | Up $0.02 | $59.70 | $59.67 | 400 |
| 02:21 PM | $59.68 | Up $0.00 | $59.68 | $59.68 | 200 |
| 02:20 PM | $59.68 | Up $0.03 | $59.68 | $59.66 | 1,000 |
| 02:19 PM | $59.65 | Down $ -0.01 | $59.65 | $59.65 | 100 |
| 02:18 PM | $59.66 | Up $0.01 | $59.66 | $59.66 | 200 |
| 02:17 PM | $59.65 | Down $ -0.04 | $59.69 | $59.65 | 700 |
| 02:16 PM | $59.69 | Up $0.04 | $59.69 | $59.67 | 400 |
| 02:15 PM | $59.65 | Down $ -0.01 | $59.65 | $59.64 | 1,200 |
| 02:14 PM | $59.66 | Down $ -0.02 | $59.66 | $59.66 | 200 |
| 02:13 PM | $59.68 | Down $ -0.04 | $59.68 | $59.68 | 100 |
| 02:12 PM | $59.72 | Up $0.05 | $59.72 | $59.69 | 400 |
| 02:11 PM | $59.67 | Up $0.04 | $59.67 | $59.64 | 1,700 |
| 02:10 PM | $59.63 | Up $0.04 | $59.63 | $59.60 | 1,100 |
| 02:09 PM | $59.59 | Up $0.02 | $59.59 | $59.58 | 400 |
| 02:08 PM | $59.57 | Up $0.01 | $59.57 | $59.55 | 300 |
| 02:07 PM | $59.56 | Down $ -0.02 | $59.58 | $59.54 | 1,000 |
| 02:06 PM | $59.58 | Down $ -0.02 | $59.58 | $59.58 | 100 |
| 02:05 PM | $59.59 | Up $0.03 | $59.59 | $59.55 | 700 |
| 02:04 PM | $59.56 | Up $0.04 | $59.56 | $59.54 | 400 |
| 02:01 PM | $59.52 | Up $0.06 | $59.52 | $59.48 | 500 |
| 02:01 PM | $59.52 | Up $0.00 | $59.52 | $59.48 | 0 |
| 02:01 PM | $59.52 | Up $0.00 | $59.52 | $59.48 | 0 |
| 02:00 PM | $59.46 | Up $0.03 | $59.46 | $59.42 | 1,500 |
| 01:59 PM | $59.43 | Up $0.01 | $59.43 | $59.43 | 400 |
| 01:58 PM | $59.42 | Down $ -0.01 | $59.42 | $59.42 | 100 |
| 01:57 PM | $59.43 | Up $0.02 | $59.43 | $59.42 | 1,300 |
| 01:54 PM | $59.41 | Up $0.00 | $59.41 | $59.39 | 700 |
| 01:54 PM | $59.41 | Up $0.00 | $59.41 | $59.39 | 0 |
| 01:54 PM | $59.41 | Up $0.00 | $59.41 | $59.39 | 0 |
| 01:53 PM | $59.41 | Up $0.04 | $59.41 | $59.39 | 800 |
| 01:51 PM | $59.37 | Up $0.00 | $59.38 | $59.37 | 1,300 |
| 01:51 PM | $59.37 | Up $0.00 | $59.38 | $59.37 | 0 |
| 01:50 PM | $59.37 | Down $ -0.05 | $59.39 | $59.37 | 300 |
| 01:48 PM | $59.42 | Up $0.01 | $59.42 | $59.41 | 200 |
| 01:48 PM | $59.42 | Up $0.00 | $59.42 | $59.41 | 0 |
| 01:47 PM | $59.41 | Down $ -0.04 | $59.42 | $59.41 | 300 |
| 01:46 PM | $59.45 | Up $0.07 | $59.45 | $59.39 | 1,300 |
| 01:45 PM | $59.38 | Up $0.04 | $59.38 | $59.34 | 1,700 |
| 01:44 PM | $59.34 | Down $ -0.06 | $59.42 | $59.34 | 2,800 |
| 01:43 PM | $59.40 | Down $ -0.03 | $59.40 | $59.40 | 100 |
| 01:41 PM | $59.43 | Up $0.01 | $59.43 | $59.42 | 300 |
| 01:41 PM | $59.43 | Up $0.00 | $59.43 | $59.42 | 0 |
| 01:40 PM | $59.42 | Down $ -0.01 | $59.43 | $59.37 | 10,800 |
| 01:38 PM | $59.43 | Up $0.01 | $59.43 | $59.43 | 100 |
| 01:38 PM | $59.43 | Up $0.00 | $59.43 | $59.43 | 0 |
| 01:37 PM | $59.42 | Down $ -0.02 | $59.43 | $59.42 | 300 |
| 01:36 PM | $59.44 | Down $ -0.03 | $59.47 | $59.44 | 600 |
| 01:35 PM | $59.47 | Down $ -0.03 | $59.48 | $59.47 | 400 |
| 01:34 PM | $59.50 | Down $ -0.05 | $59.50 | $59.50 | 700 |
| 01:33 PM | $59.55 | Up $0.04 | $59.55 | $59.54 | 400 |
| 01:31 PM | $59.51 | Down $ -0.03 | $59.51 | $59.51 | 300 |
| 01:31 PM | $59.51 | Up $0.00 | $59.51 | $59.51 | 0 |
| 01:30 PM | $59.54 | Up $0.03 | $59.54 | $59.52 | 900 |
| 01:28 PM | $59.51 | Down $ -0.04 | $59.51 | $59.50 | 500 |
| 01:28 PM | $59.51 | Up $0.00 | $59.51 | $59.50 | 0 |
| 01:24 PM | $59.55 | Up $0.02 | $59.55 | $59.55 | 600 |
| 01:24 PM | $59.55 | Up $0.00 | $59.55 | $59.55 | 0 |
| 01:24 PM | $59.55 | Up $0.00 | $59.55 | $59.55 | 0 |
| 01:24 PM | $59.55 | Up $0.00 | $59.55 | $59.55 | 0 |
| 01:23 PM | $59.53 | Down $ -0.06 | $59.56 | $59.53 | 200 |
| 01:22 PM | $59.59 | Up $0.01 | $59.59 | $59.59 | 200 |
| 01:21 PM | $59.58 | Up $0.05 | $59.58 | $59.54 | 1,100 |
| 01:20 PM | $59.53 | Up $0.01 | $59.53 | $59.53 | 100 |
| 01:19 PM | $59.52 | Up $0.02 | $59.52 | $59.51 | 400 |
| 01:18 PM | $59.50 | Down $ -0.07 | $59.53 | $59.49 | 1,000 |
| 01:14 PM | $59.57 | Down $ -0.04 | $59.58 | $59.57 | 400 |
| 01:14 PM | $59.57 | Up $0.00 | $59.58 | $59.57 | 0 |
| 01:14 PM | $59.57 | Up $0.00 | $59.58 | $59.57 | 0 |
| 01:14 PM | $59.57 | Up $0.00 | $59.58 | $59.57 | 0 |
| 01:13 PM | $59.61 | Up $0.00 | $59.61 | $59.61 | 100 |
| 01:12 PM | $59.61 | Up $0.11 | $59.61 | $59.53 | 1,000 |
| 01:11 PM | $59.50 | Up $0.09 | $59.50 | $59.44 | 1,000 |
| 01:10 PM | $59.41 | Down $ -0.09 | $59.48 | $59.41 | 600 |
| 01:09 PM | $59.50 | Up $0.04 | $59.50 | $59.48 | 800 |
| 01:07 PM | $59.46 | Up $0.02 | $59.47 | $59.46 | 800 |
| 01:07 PM | $59.46 | Up $0.00 | $59.47 | $59.46 | 0 |
| 01:06 PM | $59.44 | Down $ -0.02 | $59.44 | $59.44 | 100 |
| 01:05 PM | $59.46 | Down $ -0.01 | $59.47 | $59.45 | 900 |
| 01:04 PM | $59.47 | Down $ -0.04 | $59.50 | $59.47 | 200 |
| 01:02 PM | $59.51 | Up $0.01 | $59.51 | $59.50 | 200 |
| 01:02 PM | $59.51 | Up $0.00 | $59.51 | $59.50 | 0 |
| 01:01 PM | $59.50 | Up $0.00 | $59.50 | $59.48 | 1,700 |
| 01:00 PM | $59.50 | Down $ -0.06 | $59.50 | $59.50 | 500 |
| 12:58 PM | $59.56 | Up $0.07 | $59.56 | $59.51 | 1,000 |
| 12:58 PM | $59.56 | Up $0.00 | $59.56 | $59.51 | 0 |
| 12:57 PM | $59.49 | Down $ -0.01 | $59.50 | $59.49 | 200 |
| 12:56 PM | $59.50 | Up $0.02 | $59.50 | $59.45 | 800 |
| 12:55 PM | $59.48 | Up $0.03 | $59.48 | $59.48 | 300 |
| 12:54 PM | $59.45 | Down $ -0.08 | $59.53 | $59.45 | 1,700 |
| 12:53 PM | $59.53 | Up $0.02 | $59.53 | $59.53 | 100 |
| 12:52 PM | $59.51 | Up $0.01 | $59.51 | $59.51 | 300 |
| 12:51 PM | $59.50 | Up $0.06 | $59.50 | $59.47 | 900 |
| 12:50 PM | $59.44 | Up $0.00 | $59.45 | $59.44 | 400 |
| 12:49 PM | $59.44 | Up $0.01 | $59.47 | $59.41 | 1,000 |
| 12:48 PM | $59.43 | Down $ -0.03 | $59.43 | $59.43 | 100 |
| 12:47 PM | $59.46 | Down $ -0.04 | $59.46 | $59.41 | 1,800 |
| 12:46 PM | $59.50 | Down $ -0.01 | $59.50 | $59.50 | 400 |
| 12:45 PM | $59.51 | Down $ -0.03 | $59.54 | $59.51 | 500 |
| 12:43 PM | $59.54 | Down $ -0.08 | $59.61 | $59.54 | 800 |
| 12:43 PM | $59.54 | Up $0.00 | $59.61 | $59.54 | 0 |
| 12:42 PM | $59.62 | Up $0.02 | $59.62 | $59.59 | 400 |
| 12:40 PM | $59.60 | Up $0.01 | $59.60 | $59.59 | 800 |
| 12:40 PM | $59.60 | Up $0.00 | $59.60 | $59.59 | 0 |
| 12:39 PM | $59.59 | Up $0.03 | $59.59 | $59.57 | 300 |
| 12:38 PM | $59.56 | Up $0.00 | $59.56 | $59.56 | 100 |
| 12:37 PM | $59.56 | Down $ -0.03 | $59.56 | $59.56 | 100 |
| 12:36 PM | $59.59 | Up $0.08 | $59.59 | $59.49 | 2,200 |
| 12:34 PM | $59.51 | Down $ -0.03 | $59.53 | $59.50 | 600 |
| 12:34 PM | $59.51 | Up $0.00 | $59.53 | $59.50 | 0 |
| 12:32 PM | $59.54 | Up $0.04 | $59.54 | $59.52 | 500 |
| 12:32 PM | $59.54 | Up $0.00 | $59.54 | $59.52 | 0 |
| 12:31 PM | $59.50 | Down $ -0.02 | $59.52 | $59.50 | 200 |
| 12:30 PM | $59.52 | Down $ -0.04 | $59.52 | $59.51 | 500 |
| 12:28 PM | $59.56 | Down $ -0.01 | $59.56 | $59.55 | 400 |
| 12:28 PM | $59.56 | Up $0.00 | $59.56 | $59.55 | 0 |
| 12:27 PM | $59.57 | Down $ -0.03 | $59.60 | $59.57 | 200 |
| 12:26 PM | $59.60 | Up $0.01 | $59.60 | $59.60 | 400 |
| 12:25 PM | $59.59 | Up $0.07 | $59.59 | $59.55 | 900 |
| 12:24 PM | $59.52 | Down $ -0.01 | $59.52 | $59.49 | 1,000 |
| 12:23 PM | $59.53 | Up $0.01 | $59.53 | $59.51 | 200 |
| 12:22 PM | $59.52 | Up $0.07 | $59.52 | $59.46 | 2,200 |
| 12:21 PM | $59.45 | Down $ -0.09 | $59.50 | $59.45 | 2,900 |
| 12:20 PM | $59.54 | Down $ -0.01 | $59.54 | $59.49 | 1,300 |
| 12:19 PM | $59.55 | Up $0.04 | $59.55 | $59.53 | 600 |
| 12:18 PM | $59.51 | Down $ -0.03 | $59.51 | $59.48 | 1,200 |
| 12:17 PM | $59.54 | Up $0.05 | $59.54 | $59.49 | 500 |
| 12:16 PM | $59.49 | Down $ -0.03 | $59.49 | $59.49 | 200 |
| 12:15 PM | $59.52 | Up $0.04 | $59.52 | $59.49 | 400 |
| 12:14 PM | $59.48 | Up $0.06 | $59.48 | $59.42 | 1,600 |
| 12:12 PM | $59.42 | Up $0.00 | $59.42 | $59.42 | 200 |
| 12:12 PM | $59.42 | Up $0.00 | $59.42 | $59.42 | 0 |
| 12:11 PM | $59.42 | Up $0.03 | $59.42 | $59.42 | 100 |
| 12:10 PM | $59.39 | Up $0.01 | $59.40 | $59.37 | 1,800 |
| 12:09 PM | $59.38 | Up $0.04 | $59.38 | $59.37 | 400 |
| 12:08 PM | $59.34 | Down $ -0.07 | $59.34 | $59.34 | 100 |
| 12:07 PM | $59.41 | Down $ -0.05 | $59.41 | $59.41 | 100 |
| 12:06 PM | $59.46 | Up $0.02 | $59.46 | $59.46 | 100 |
| 12:05 PM | $59.45 | Up $0.02 | $59.45 | $59.42 | 1,000 |
| 12:04 PM | $59.43 | Down $ -0.01 | $59.43 | $59.43 | 200 |
| 12:03 PM | $59.44 | Up $0.02 | $59.44 | $59.40 | 700 |
| 12:02 PM | $59.42 | Up $0.04 | $59.42 | $59.37 | 2,100 |
| 12:01 PM | $59.38 | Up $0.07 | $59.38 | $59.33 | 1,200 |
| 12:00 PM | $59.31 | Down $ -0.01 | $59.32 | $59.31 | 700 |
| 11:59 AM | $59.32 | Down $ -0.01 | $59.34 | $59.32 | 900 |
| 11:58 AM | $59.33 | Up $0.06 | $59.33 | $59.29 | 2,000 |
| 11:57 AM | $59.27 | Down $ -0.01 | $59.29 | $59.27 | 300 |
| 11:56 AM | $59.28 | Up $0.03 | $59.28 | $59.26 | 700 |
| 11:54 AM | $59.25 | Up $0.03 | $59.25 | $59.23 | 400 |
| 11:54 AM | $59.25 | Up $0.00 | $59.25 | $59.23 | 0 |
| 11:53 AM | $59.22 | Up $0.02 | $59.22 | $59.21 | 500 |
| 11:52 AM | $59.20 | Up $0.05 | $59.20 | $59.18 | 1,000 |
| 11:51 AM | $59.15 | Down $ -0.01 | $59.15 | $59.15 | 100 |
| 11:50 AM | $59.16 | Up $0.00 | $59.17 | $59.15 | 900 |
| 11:49 AM | $59.16 | Up $0.01 | $59.16 | $59.16 | 100 |
| 11:48 AM | $59.15 | Up $0.03 | $59.15 | $59.13 | 300 |
| 11:47 AM | $59.12 | Up $0.02 | $59.12 | $59.12 | 200 |
| 11:46 AM | $59.10 | Down $ -0.02 | $59.11 | $59.09 | 500 |
| 11:45 AM | $59.12 | Down $ -0.03 | $59.17 | $59.12 | 1,300 |
| 11:44 AM | $59.15 | Down $ -0.03 | $59.17 | $59.15 | 200 |
| 11:43 AM | $59.18 | Up $0.07 | $59.18 | $59.16 | 600 |
| 11:42 AM | $59.11 | Up $0.03 | $59.11 | $59.09 | 900 |
| 11:41 AM | $59.08 | Up $0.03 | $59.08 | $59.07 | 800 |
| 11:40 AM | $59.05 | Down $ -0.04 | $59.08 | $59.05 | 700 |
| 11:39 AM | $59.09 | Down $ -0.04 | $59.09 | $59.09 | 100 |
| 11:38 AM | $59.13 | Up $0.00 | $59.13 | $59.13 | 100 |
| 11:37 AM | $59.13 | Up $0.04 | $59.13 | $59.10 | 600 |
| 11:36 AM | $59.09 | Up $0.03 | $59.09 | $59.06 | 1,200 |
| 11:35 AM | $59.06 | Up $0.01 | $59.06 | $59.06 | 100 |
| 11:34 AM | $59.05 | Down $ -0.02 | $59.06 | $59.05 | 1,000 |
| 11:33 AM | $59.07 | Down $ -0.01 | $59.08 | $59.07 | 400 |
| 11:32 AM | $59.08 | Up $0.03 | $59.08 | $58.99 | 7,400 |
| 11:31 AM | $59.05 | Up $0.03 | $59.06 | $59.03 | 1,900 |
| 11:30 AM | $59.02 | Down $ -0.03 | $59.02 | $58.99 | 1,100 |
| 11:29 AM | $59.05 | Up $0.01 | $59.05 | $59.04 | 400 |
| 11:28 AM | $59.04 | Up $0.01 | $59.04 | $59.02 | 600 |
| 11:27 AM | $59.03 | Up $0.03 | $59.03 | $58.99 | 2,400 |
| 11:26 AM | $59.00 | Up $0.02 | $59.00 | $59.00 | 100 |
| 11:25 AM | $58.98 | Down $ -0.01 | $59.00 | $58.98 | 600 |
| 11:24 AM | $58.99 | Up $0.01 | $58.99 | $58.98 | 300 |
| 11:23 AM | $58.98 | Up $0.05 | $58.98 | $58.96 | 700 |
| 11:22 AM | $58.93 | Up $0.00 | $58.95 | $58.92 | 1,400 |
| 11:21 AM | $58.93 | Up $0.00 | $58.93 | $58.93 | 300 |
| 11:20 AM | $58.93 | Up $0.05 | $58.93 | $58.90 | 600 |
| 11:19 AM | $58.88 | Up $0.00 | $58.91 | $58.88 | 1,300 |
| 11:18 AM | $58.88 | Down $ -0.05 | $58.91 | $58.88 | 1,100 |
| 11:17 AM | $58.93 | Up $0.05 | $58.93 | $58.90 | 800 |
| 11:15 AM | $58.88 | Down $ -0.13 | $58.97 | $58.88 | 2,400 |
| 11:15 AM | $58.88 | Up $0.00 | $58.97 | $58.88 | 0 |
| 11:13 AM | $59.01 | Up $0.00 | $59.03 | $58.98 | 1,900 |
| 11:13 AM | $59.01 | Up $0.00 | $59.03 | $58.98 | 0 |
| 11:12 AM | $59.01 | Down $ -0.03 | $59.05 | $59.01 | 300 |
| 11:11 AM | $59.04 | Up $0.04 | $59.04 | $59.01 | 500 |
| 11:10 AM | $59.00 | Up $0.00 | $59.06 | $59.00 | 1,600 |
| 11:09 AM | $59.00 | Down $ -0.03 | $59.00 | $59.00 | 100 |
| 11:08 AM | $59.03 | Up $0.00 | $59.03 | $59.03 | 300 |
| 11:07 AM | $59.03 | Up $0.02 | $59.05 | $59.02 | 3,300 |
| 11:06 AM | $59.01 | Up $0.07 | $59.01 | $58.97 | 800 |
| 11:05 AM | $58.94 | Down $ -0.03 | $58.99 | $58.91 | 3,700 |
| 11:04 AM | $58.97 | Down $ -0.01 | $58.97 | $58.97 | 100 |
| 11:03 AM | $58.98 | Down $ -0.04 | $59.00 | $58.98 | 300 |
| 11:02 AM | $59.02 | Up $0.00 | $59.02 | $59.00 | 500 |
| 11:01 AM | $59.02 | Up $0.06 | $59.02 | $58.96 | 900 |
| 11:00 AM | $58.96 | Up $0.00 | $58.99 | $58.96 | 1,500 |
| 10:59 AM | $58.96 | Up $0.04 | $58.96 | $58.94 | 600 |
| 10:58 AM | $58.93 | Down $ -0.03 | $58.95 | $58.92 | 800 |
| 10:57 AM | $58.95 | Down $ -0.07 | $59.02 | $58.94 | 1,800 |
| 10:56 AM | $59.02 | Up $0.01 | $59.04 | $59.00 | 500 |
| 10:55 AM | $59.01 | Up $0.01 | $59.01 | $59.01 | 500 |
| 10:54 AM | $59.00 | Up $0.03 | $59.00 | $58.99 | 300 |
| 10:53 AM | $58.97 | Down $ -0.07 | $59.00 | $58.97 | 1,500 |
| 10:52 AM | $59.04 | Down $ -0.02 | $59.08 | $59.04 | 700 |
| 10:51 AM | $59.06 | Up $0.00 | $59.06 | $59.06 | 300 |
| 10:50 AM | $59.06 | Down $ -0.01 | $59.06 | $59.06 | 400 |
| 10:49 AM | $59.07 | Down $ -0.09 | $59.07 | $59.07 | 100 |
| 10:48 AM | $59.16 | Down $ -0.03 | $59.22 | $59.16 | 600 |
| 10:47 AM | $59.19 | Up $0.02 | $59.19 | $59.12 | 1,700 |
| 10:46 AM | $59.17 | Up $0.08 | $59.17 | $59.10 | 2,300 |
| 10:45 AM | $59.09 | Up $0.04 | $59.09 | $59.09 | 500 |
| 10:44 AM | $59.05 | Down $ -0.01 | $59.07 | $59.05 | 800 |
| 10:43 AM | $59.06 | Up $0.03 | $59.06 | $59.01 | 500 |
| 10:42 AM | $59.03 | Up $0.04 | $59.03 | $58.98 | 300 |
| 10:41 AM | $58.99 | Up $0.01 | $58.99 | $58.97 | 400 |
| 10:40 AM | $58.98 | Up $0.04 | $58.98 | $58.93 | 600 |
| 10:39 AM | $58.94 | Up $0.03 | $58.94 | $58.92 | 400 |
| 10:38 AM | $58.91 | Up $0.01 | $58.91 | $58.89 | 1,200 |
| 10:37 AM | $58.90 | Down $ -0.01 | $58.92 | $58.88 | 800 |
| 10:36 AM | $58.91 | Down $ -0.05 | $58.95 | $58.88 | 4,000 |
| 10:35 AM | $58.96 | Down $ -0.01 | $58.98 | $58.89 | 1,100 |
| 10:34 AM | $58.97 | Up $0.06 | $58.97 | $58.91 | 1,400 |
| 10:33 AM | $58.91 | Up $0.02 | $58.91 | $58.87 | 900 |
| 10:32 AM | $58.89 | Down $ -0.01 | $58.95 | $58.89 | 1,800 |
| 10:31 AM | $58.90 | Down $ -0.03 | $58.90 | $58.85 | 1,600 |
| 10:30 AM | $58.93 | Up $0.10 | $58.93 | $58.84 | 2,900 |
| 10:29 AM | $58.83 | Down $ -0.02 | $58.88 | $58.83 | 4,100 |
| 10:28 AM | $58.85 | Down $ -0.17 | $59.03 | $58.85 | 5,300 |
| 10:27 AM | $59.02 | Down $ -0.03 | $59.04 | $59.00 | 9,900 |
| 10:26 AM | $59.05 | Up $0.00 | $59.08 | $59.05 | 900 |
| 10:25 AM | $59.05 | Up $0.02 | $59.07 | $59.04 | 700 |
| 10:24 AM | $59.03 | Down $ -0.05 | $59.08 | $59.03 | 300 |
| 10:23 AM | $59.08 | Up $0.07 | $59.08 | $59.01 | 5,900 |
| 10:22 AM | $59.01 | Down $ -0.04 | $59.05 | $59.00 | 14,000 |
| 10:21 AM | $59.05 | Down $ -0.06 | $59.10 | $59.05 | 900 |
| 10:20 AM | $59.11 | Down $ -0.01 | $59.11 | $59.10 | 300 |
| 10:19 AM | $59.12 | Down $ -0.06 | $59.16 | $59.12 | 600 |
| 10:18 AM | $59.18 | Down $ -0.01 | $59.22 | $59.18 | 500 |
| 10:17 AM | $59.19 | Up $0.01 | $59.19 | $59.19 | 300 |
| 10:15 AM | $59.18 | Down $ -0.12 | $59.23 | $59.18 | 1,100 |
| 10:15 AM | $59.18 | Up $0.00 | $59.23 | $59.18 | 0 |
| 10:12 AM | $59.30 | Down $ -0.02 | $59.30 | $59.30 | 100 |
| 10:12 AM | $59.30 | Up $0.00 | $59.30 | $59.30 | 0 |
| 10:12 AM | $59.30 | Up $0.00 | $59.30 | $59.30 | 0 |
| 10:11 AM | $59.32 | Up $0.04 | $59.32 | $59.31 | 800 |
| 10:10 AM | $59.28 | Up $0.03 | $59.28 | $59.24 | 600 |
| 10:08 AM | $59.25 | Down $ -0.01 | $59.28 | $59.25 | 3,400 |
| 10:08 AM | $59.25 | Up $0.00 | $59.28 | $59.25 | 0 |
| 10:07 AM | $59.26 | Down $ -0.04 | $59.26 | $59.26 | 200 |
| 10:05 AM | $59.30 | Down $ -0.08 | $59.30 | $59.30 | 100 |
| 10:05 AM | $59.30 | Up $0.00 | $59.30 | $59.30 | 0 |
| 10:04 AM | $59.38 | Up $0.02 | $59.38 | $59.30 | 700 |
| 10:03 AM | $59.36 | Up $0.00 | $59.36 | $59.36 | 200 |
| 10:02 AM | $59.36 | Down $ -0.09 | $59.44 | $59.36 | 300 |
| 10:01 AM | $59.45 | Up $0.07 | $59.45 | $59.45 | 100 |
| 10:00 AM | $59.38 | Down $ -0.01 | $59.39 | $59.37 | 800 |
| 09:59 AM | $59.39 | Up $0.03 | $59.49 | $59.39 | 3,500 |
| 09:58 AM | $59.36 | Down $ -0.06 | $59.37 | $59.36 | 200 |
| 09:56 AM | $59.42 | Down $ -0.07 | $59.42 | $59.39 | 300 |
| 09:56 AM | $59.42 | Up $0.00 | $59.42 | $59.39 | 0 |
| 09:55 AM | $59.49 | Down $ -0.02 | $59.50 | $59.49 | 300 |
| 09:54 AM | $59.51 | Up $0.07 | $59.51 | $59.40 | 300 |
| 09:53 AM | $59.44 | Up $0.13 | $59.44 | $59.36 | 700 |
| 09:52 AM | $59.31 | Up $0.03 | $59.31 | $59.31 | 100 |
| 09:51 AM | $59.28 | Up $0.05 | $59.28 | $59.28 | 400 |
| 09:50 AM | $59.23 | Down $ -0.04 | $59.31 | $59.23 | 500 |
| 09:49 AM | $59.27 | Up $0.07 | $59.32 | $59.20 | 1,200 |
| 09:48 AM | $59.20 | Up $0.04 | $59.20 | $59.16 | 800 |
| 09:47 AM | $59.16 | Up $0.12 | $59.16 | $59.10 | 500 |
| 09:46 AM | $59.04 | Down $ -0.14 | $59.17 | $59.04 | 500 |
| 09:45 AM | $59.18 | Up $0.02 | $59.18 | $59.13 | 600 |
| 09:44 AM | $59.16 | Up $0.01 | $59.16 | $59.12 | 300 |
| 09:43 AM | $59.15 | Up $0.05 | $59.15 | $59.13 | 200 |
| 09:42 AM | $59.10 | Down $ -0.10 | $59.20 | $59.10 | 400 |
| 09:41 AM | $59.20 | Up $0.05 | $59.20 | $59.19 | 300 |
| 09:40 AM | $59.15 | Up $0.00 | $59.21 | $59.15 | 700 |
| 09:39 AM | $59.15 | Up $0.08 | $59.15 | $59.03 | 800 |
| 09:38 AM | $59.07 | Down $ -0.05 | $59.08 | $59.07 | 200 |
| 09:37 AM | $59.12 | Down $ -0.18 | $59.13 | $59.12 | 200 |
| 09:34 AM | $59.30 | Down $ -0.11 | $59.42 | $59.30 | 500 |
| 09:34 AM | $59.30 | Up $0.00 | $59.42 | $59.30 | 0 |
| 09:34 AM | $59.30 | Up $0.00 | $59.42 | $59.30 | 0 |
| 09:33 AM | $59.41 | Up $0.08 | $59.41 | $59.41 | 100 |
| 09:32 AM | $59.33 | Up $0.10 | $59.33 | $59.22 | 600 |
| 09:31 AM | $59.23 | Down $ -0.24 | $59.44 | $59.23 | 3,400 |
| 09:30 AM | $59.47 | Up $0.06 | $59.61 | $59.47 | 4,800 |
| Previous close | $59.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $59.86 | $59.32 | $59.88 | $59.31 | 555,300 |
| 25/07/2024 | $59.41 | $59.33 | $59.58 | $59.05 | 637,300 |
| 24/07/2024 | $59.74 | $60.86 | $61.00 | $59.68 | 1,506,000 |
| 23/07/2024 | $61.05 | $60.92 | $61.27 | $60.88 | 755,700 |
| 22/07/2024 | $61.33 | $61.36 | $61.50 | $61.16 | 2,904,100 |
| 19/07/2024 | $60.37 | $60.32 | $60.43 | $59.97 | 1,350,400 |
| 18/07/2024 | $60.41 | $60.40 | $60.47 | $60.13 | 1,960,400 |
| 17/07/2024 | $59.53 | $60.83 | $60.97 | $59.22 | 2,828,700 |
| 16/07/2024 | $61.19 | $61.59 | $61.72 | $61.10 | 1,154,300 |
| 15/07/2024 | $61.66 | $61.99 | $62.15 | $61.48 | 1,403,000 |
| 12/07/2024 | $61.82 | $62.32 | $62.46 | $61.76 | 902,300 |
| 11/07/2024 | $61.85 | $62.10 | $62.23 | $61.80 | 1,145,200 |
| 10/07/2024 | $61.50 | $61.43 | $61.58 | $61.02 | 598,900 |
| 09/07/2024 | $60.77 | $61.26 | $61.43 | $60.70 | 722,900 |
| 08/07/2024 | $61.86 | $61.41 | $61.95 | $61.39 | 882,700 |
| 05/07/2024 | $61.82 | $61.92 | $62.12 | $61.64 | 2,013,200 |
| 04/07/2024 | $62.63 | $62.27 | $62.68 | $62.27 | 774,200 |
| 03/07/2024 | $62.11 | $62.60 | $62.67 | $61.90 | 1,314,100 |
| 02/07/2024 | $62.45 | $62.43 | $62.63 | $61.96 | 892,200 |
| 28/06/2024 | $62.05 | $62.18 | $62.29 | $61.92 | 1,152,100 |
| 27/06/2024 | $62.20 | $61.90 | $62.41 | $61.78 | 634,800 |
| 26/06/2024 | $61.79 | $61.88 | $62.10 | $61.63 | 1,769,300 |
| 25/06/2024 | $62.72 | $62.77 | $62.89 | $62.44 | 633,500 |
| 24/06/2024 | $62.88 | $62.01 | $63.07 | $61.95 | 1,974,400 |
| 21/06/2024 | $60.55 | $61.38 | $61.39 | $60.52 | 3,156,900 |
| 20/06/2024 | $62.40 | $62.18 | $62.46 | $61.80 | 3,499,900 |
| 19/06/2024 | $63.19 | $63.40 | $63.50 | $62.85 | 352,700 |
| 18/06/2024 | $63.84 | $63.84 | $63.99 | $63.48 | 862,300 |
| 17/06/2024 | $63.17 | $62.55 | $63.22 | $62.55 | 3,306,900 |
| 14/06/2024 | $63.13 | $62.79 | $63.14 | $62.52 | 1,646,700 |
Graphs are not available, please refer to the detailed table