Quotes and Market Data
Find a quote
ALIMENTATION COUCHE-TARD INC
73.15 Down -0.14 (-0.19 %)
Delayed : 2025/04/23 17:40:00
- Previous close $73.29
- Opening $73.71
- Price Ask $73.03
- Price Bid $73.03
- Size Bid 3
- Size Ask 1
- Today High $74.38
- Today Low $73.08
- 52 Weeks High $85.53
- 52 Weeks Low $65.95
- Volume 970,059
Fundamentals
- P/E Ratio : 19.44
- Earnings/Share : 0.68
- Dividends/Share : $0.20
- Current Div. Yield : 1.07
- Market Cap (M) : 69,350.91
- Shares Out (M) : 948.06
- Exchange : XTSE
- Ex Dividend Date : 2025/03/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $73.15 | Down $ -0.02 | $73.15 | $73.15 | 325,000 |
| 03:59 PM | $73.17 | Down $ -0.04 | $73.23 | $73.15 | 29,600 |
| 03:58 PM | $73.21 | Up $0.04 | $73.23 | $73.17 | 9,700 |
| 03:57 PM | $73.17 | Up $0.01 | $73.17 | $73.15 | 6,900 |
| 03:56 PM | $73.16 | Down $ -0.09 | $73.25 | $73.15 | 9,300 |
| 03:55 PM | $73.25 | Down $ -0.09 | $73.33 | $73.20 | 17,900 |
| 03:54 PM | $73.34 | Up $0.06 | $73.36 | $73.29 | 8,600 |
| 03:53 PM | $73.28 | Down $ -0.02 | $73.31 | $73.28 | 7,700 |
| 03:52 PM | $73.30 | Up $0.01 | $73.30 | $73.29 | 1,100 |
| 03:51 PM | $73.29 | Up $0.00 | $73.29 | $73.27 | 4,300 |
| 03:50 PM | $73.29 | Up $0.04 | $73.40 | $73.26 | 9,600 |
| 03:49 PM | $73.25 | Up $0.02 | $73.25 | $73.23 | 800 |
| 03:48 PM | $73.23 | Up $0.04 | $73.23 | $73.20 | 1,200 |
| 03:47 PM | $73.19 | Down $ -0.01 | $73.26 | $73.18 | 4,600 |
| 03:46 PM | $73.20 | Up $0.01 | $73.20 | $73.17 | 2,600 |
| 03:45 PM | $73.20 | Up $0.03 | $73.20 | $73.15 | 2,600 |
| 03:44 PM | $73.16 | Up $0.03 | $73.19 | $73.13 | 3,000 |
| 03:43 PM | $73.13 | Up $0.03 | $73.13 | $73.09 | 2,700 |
| 03:42 PM | $73.10 | Down $ -0.05 | $73.13 | $73.09 | 2,800 |
| 03:41 PM | $73.15 | Up $0.02 | $73.15 | $73.15 | 1,100 |
| 03:40 PM | $73.13 | Up $0.03 | $73.13 | $73.12 | 700 |
| 03:39 PM | $73.10 | Up $0.00 | $73.10 | $73.08 | 700 |
| 03:38 PM | $73.10 | Down $ -0.01 | $73.10 | $73.08 | 3,200 |
| 03:36 PM | $73.11 | Up $0.00 | $73.11 | $73.11 | 300 |
| 03:36 PM | $73.11 | Up $0.00 | $73.11 | $73.11 | 0 |
| 03:35 PM | $73.11 | Down $ -0.05 | $73.15 | $73.08 | 1,200 |
| 03:34 PM | $73.15 | Down $ -0.03 | $73.19 | $73.15 | 800 |
| 03:33 PM | $73.18 | Up $0.03 | $73.20 | $73.13 | 5,200 |
| 03:32 PM | $73.15 | Down $ -0.07 | $73.20 | $73.15 | 2,300 |
| 03:31 PM | $73.23 | Up $0.02 | $73.25 | $73.20 | 2,300 |
| 03:30 PM | $73.20 | Down $ -0.03 | $73.24 | $73.20 | 2,100 |
| 03:29 PM | $73.23 | Down $ -0.02 | $73.27 | $73.23 | 2,900 |
| 03:28 PM | $73.25 | Down $ -0.02 | $73.29 | $73.24 | 2,000 |
| 03:27 PM | $73.27 | Down $ -0.04 | $73.30 | $73.27 | 1,100 |
| 03:26 PM | $73.31 | Down $ -0.03 | $73.32 | $73.30 | 2,800 |
| 03:25 PM | $73.34 | Up $0.03 | $73.35 | $73.30 | 1,700 |
| 03:24 PM | $73.31 | Down $ -0.03 | $73.37 | $73.31 | 3,900 |
| 03:23 PM | $73.34 | Down $ -0.04 | $73.39 | $73.34 | 1,500 |
| 03:22 PM | $73.38 | Down $ -0.08 | $73.45 | $73.38 | 2,500 |
| 03:21 PM | $73.46 | Up $0.00 | $73.47 | $73.44 | 4,800 |
| 03:19 PM | $73.46 | Down $ -0.04 | $73.50 | $73.46 | 5,600 |
| 03:19 PM | $73.46 | Up $0.00 | $73.50 | $73.46 | 0 |
| 03:18 PM | $73.50 | Up $0.00 | $73.51 | $73.50 | 3,800 |
| 03:17 PM | $73.50 | Up $0.00 | $73.51 | $73.50 | 4,600 |
| 03:16 PM | $73.50 | Up $0.00 | $73.50 | $73.50 | 6,600 |
| 03:15 PM | $73.50 | Up $0.00 | $73.51 | $73.50 | 3,000 |
| 03:14 PM | $73.50 | Up $0.00 | $73.50 | $73.50 | 600 |
| 03:13 PM | $73.50 | Up $0.00 | $73.50 | $73.50 | 1,600 |
| 03:12 PM | $73.50 | Up $0.00 | $73.51 | $73.49 | 1,000 |
| 03:11 PM | $73.50 | Up $0.00 | $73.52 | $73.49 | 1,900 |
| 03:10 PM | $73.50 | Down $ -0.01 | $73.52 | $73.50 | 400 |
| 03:09 PM | $73.51 | Up $0.00 | $73.52 | $73.50 | 400 |
| 03:08 PM | $73.51 | Up $0.01 | $73.53 | $73.51 | 800 |
| 03:06 PM | $73.50 | Down $ -0.01 | $73.54 | $73.50 | 1,200 |
| 03:06 PM | $73.50 | Up $0.00 | $73.54 | $73.50 | 0 |
| 03:05 PM | $73.51 | Up $0.01 | $73.53 | $73.51 | 1,900 |
| 03:04 PM | $73.50 | Up $0.01 | $73.50 | $73.49 | 7,300 |
| 03:03 PM | $73.49 | Up $0.00 | $73.52 | $73.49 | 2,000 |
| 03:01 PM | $73.49 | Down $ -0.04 | $73.53 | $73.49 | 900 |
| 03:01 PM | $73.49 | Up $0.00 | $73.53 | $73.49 | 0 |
| 03:00 PM | $73.53 | Up $0.03 | $73.54 | $73.51 | 2,600 |
| 02:59 PM | $73.50 | Up $0.02 | $73.51 | $73.49 | 1,500 |
| 02:58 PM | $73.48 | Down $ -0.03 | $73.50 | $73.48 | 500 |
| 02:57 PM | $73.51 | Down $ -0.02 | $73.54 | $73.51 | 400 |
| 02:56 PM | $73.54 | Down $ -0.01 | $73.56 | $73.52 | 1,000 |
| 02:55 PM | $73.54 | Down $ -0.01 | $73.54 | $73.54 | 200 |
| 02:53 PM | $73.55 | Up $0.03 | $73.55 | $73.52 | 500 |
| 02:53 PM | $73.55 | Up $0.00 | $73.55 | $73.52 | 0 |
| 02:52 PM | $73.52 | Down $ -0.01 | $73.58 | $73.52 | 2,000 |
| 02:51 PM | $73.53 | Up $0.02 | $73.53 | $73.53 | 100 |
| 02:50 PM | $73.51 | Down $ -0.03 | $73.51 | $73.51 | 100 |
| 02:49 PM | $73.54 | Up $0.02 | $73.54 | $73.50 | 3,000 |
| 02:48 PM | $73.52 | Up $0.01 | $73.52 | $73.50 | 700 |
| 02:47 PM | $73.51 | Up $0.07 | $73.51 | $73.46 | 1,400 |
| 02:46 PM | $73.44 | Down $ -0.02 | $73.47 | $73.44 | 300 |
| 02:45 PM | $73.46 | Down $ -0.02 | $73.46 | $73.46 | 100 |
| 02:44 PM | $73.48 | Down $ -0.02 | $73.50 | $73.48 | 1,600 |
| 02:43 PM | $73.50 | Down $0.00 | $73.53 | $73.48 | 2,800 |
| 02:42 PM | $73.50 | Down $ -0.02 | $73.50 | $73.50 | 100 |
| 02:41 PM | $73.52 | Down $ -0.04 | $73.53 | $73.52 | 300 |
| 02:40 PM | $73.56 | Down $ -0.03 | $73.58 | $73.56 | 200 |
| 02:39 PM | $73.59 | Up $0.00 | $73.60 | $73.58 | 1,200 |
| 02:38 PM | $73.59 | Up $0.02 | $73.59 | $73.57 | 1,600 |
| 02:37 PM | $73.57 | Up $0.02 | $73.58 | $73.57 | 700 |
| 02:34 PM | $73.55 | Down $ -0.03 | $73.59 | $73.53 | 1,800 |
| 02:34 PM | $73.55 | Up $0.00 | $73.59 | $73.53 | 0 |
| 02:34 PM | $73.55 | Up $0.00 | $73.59 | $73.53 | 0 |
| 02:33 PM | $73.58 | Down $ -0.02 | $73.58 | $73.57 | 600 |
| 02:32 PM | $73.60 | Down $ -0.01 | $73.66 | $73.60 | 3,000 |
| 02:31 PM | $73.61 | Up $0.02 | $73.61 | $73.58 | 2,100 |
| 02:30 PM | $73.59 | Up $0.06 | $73.59 | $73.57 | 1,600 |
| 02:29 PM | $73.53 | Down $ -0.03 | $73.57 | $73.53 | 200 |
| 02:28 PM | $73.56 | Down $ -0.06 | $73.62 | $73.56 | 2,100 |
| 02:27 PM | $73.62 | Up $0.03 | $73.62 | $73.62 | 100 |
| 02:26 PM | $73.59 | Down $ -0.04 | $73.61 | $73.59 | 400 |
| 02:25 PM | $73.63 | Up $0.03 | $73.66 | $73.63 | 1,200 |
| 02:24 PM | $73.60 | Down $ -0.01 | $73.60 | $73.55 | 2,200 |
| 02:23 PM | $73.61 | Down $ -0.02 | $73.61 | $73.61 | 300 |
| 02:22 PM | $73.63 | Down $ -0.05 | $73.67 | $73.63 | 700 |
| 02:20 PM | $73.68 | Up $0.04 | $73.68 | $73.64 | 800 |
| 02:20 PM | $73.68 | Up $0.00 | $73.68 | $73.64 | 0 |
| 02:18 PM | $73.64 | Up $0.01 | $73.67 | $73.64 | 500 |
| 02:18 PM | $73.64 | Up $0.00 | $73.67 | $73.64 | 0 |
| 02:16 PM | $73.63 | Down $ -0.05 | $73.69 | $73.63 | 800 |
| 02:16 PM | $73.63 | Up $0.00 | $73.69 | $73.63 | 0 |
| 02:15 PM | $73.68 | Up $0.08 | $73.68 | $73.60 | 1,500 |
| 02:14 PM | $73.60 | Down $ -0.03 | $73.61 | $73.54 | 1,600 |
| 02:13 PM | $73.63 | Up $0.02 | $73.64 | $73.63 | 400 |
| 02:12 PM | $73.61 | Up $0.01 | $73.62 | $73.61 | 600 |
| 02:11 PM | $73.60 | Up $0.01 | $73.62 | $73.60 | 700 |
| 02:09 PM | $73.59 | Down $ -0.03 | $73.61 | $73.59 | 300 |
| 02:09 PM | $73.59 | Up $0.00 | $73.61 | $73.59 | 0 |
| 02:08 PM | $73.62 | Down $ -0.02 | $73.66 | $73.62 | 800 |
| 02:06 PM | $73.64 | Up $0.02 | $73.64 | $73.64 | 100 |
| 02:06 PM | $73.64 | Up $0.00 | $73.64 | $73.64 | 0 |
| 02:05 PM | $73.62 | Up $0.08 | $73.62 | $73.55 | 1,800 |
| 02:04 PM | $73.54 | Up $0.02 | $73.54 | $73.50 | 1,900 |
| 02:03 PM | $73.52 | Down $ -0.03 | $73.54 | $73.52 | 500 |
| 02:02 PM | $73.55 | Up $0.04 | $73.55 | $73.50 | 4,400 |
| 02:01 PM | $73.51 | Up $0.01 | $73.51 | $73.51 | 500 |
| 02:00 PM | $73.50 | Up $0.02 | $73.50 | $73.47 | 900 |
| 01:59 PM | $73.48 | Up $0.01 | $73.48 | $73.48 | 200 |
| 01:58 PM | $73.47 | Up $0.00 | $73.47 | $73.47 | 100 |
| 01:57 PM | $73.47 | Up $0.01 | $73.47 | $73.46 | 400 |
| 01:56 PM | $73.46 | Down $ -0.02 | $73.50 | $73.45 | 1,100 |
| 01:54 PM | $73.48 | Up $0.01 | $73.48 | $73.48 | 400 |
| 01:54 PM | $73.48 | Up $0.00 | $73.48 | $73.48 | 0 |
| 01:53 PM | $73.47 | Up $0.04 | $73.47 | $73.44 | 600 |
| 01:52 PM | $73.43 | Up $0.03 | $73.43 | $73.41 | 1,000 |
| 01:51 PM | $73.40 | Down $ -0.05 | $73.43 | $73.40 | 600 |
| 01:50 PM | $73.46 | Up $0.02 | $73.46 | $73.45 | 300 |
| 01:49 PM | $73.44 | Up $0.01 | $73.44 | $73.43 | 500 |
| 01:47 PM | $73.43 | Down $ -0.02 | $73.43 | $73.42 | 300 |
| 01:47 PM | $73.43 | Up $0.00 | $73.43 | $73.42 | 0 |
| 01:46 PM | $73.45 | Up $0.02 | $73.46 | $73.42 | 1,600 |
| 01:45 PM | $73.43 | Down $ -0.04 | $73.47 | $73.43 | 900 |
| 01:43 PM | $73.47 | Up $0.01 | $73.47 | $73.46 | 900 |
| 01:43 PM | $73.47 | Up $0.00 | $73.47 | $73.46 | 0 |
| 01:41 PM | $73.46 | Down $ -0.01 | $73.46 | $73.46 | 300 |
| 01:41 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:40 PM | $73.47 | Up $0.03 | $73.47 | $73.44 | 2,300 |
| 01:37 PM | $73.44 | Down $ -0.05 | $73.49 | $73.44 | 700 |
| 01:37 PM | $73.44 | Up $0.00 | $73.49 | $73.44 | 0 |
| 01:37 PM | $73.44 | Up $0.00 | $73.49 | $73.44 | 0 |
| 01:36 PM | $73.49 | Up $0.00 | $73.51 | $73.49 | 4,000 |
| 01:35 PM | $73.49 | Up $0.03 | $73.49 | $73.46 | 3,500 |
| 01:34 PM | $73.46 | Down $ -0.04 | $73.50 | $73.44 | 4,100 |
| 01:33 PM | $73.50 | Up $0.00 | $73.50 | $73.50 | 700 |
| 01:32 PM | $73.50 | Down $ -0.05 | $73.54 | $73.50 | 500 |
| 01:31 PM | $73.55 | Up $0.00 | $73.55 | $73.53 | 400 |
| 01:30 PM | $73.55 | Down $ -0.03 | $73.58 | $73.54 | 2,200 |
| 01:29 PM | $73.58 | Up $0.02 | $73.58 | $73.55 | 1,000 |
| 01:28 PM | $73.56 | Down $ -0.01 | $73.57 | $73.56 | 800 |
| 01:26 PM | $73.57 | Up $0.02 | $73.57 | $73.57 | 100 |
| 01:26 PM | $73.57 | Up $0.00 | $73.57 | $73.57 | 0 |
| 01:25 PM | $73.55 | Up $0.05 | $73.56 | $73.50 | 2,400 |
| 01:24 PM | $73.50 | Up $0.00 | $73.50 | $73.50 | 6,200 |
| 01:23 PM | $73.50 | Up $0.00 | $73.50 | $73.50 | 100 |
| 01:22 PM | $73.50 | Down $ -0.02 | $73.51 | $73.50 | 500 |
| 01:21 PM | $73.52 | Up $0.00 | $73.52 | $73.52 | 200 |
| 01:20 PM | $73.51 | Down $ -0.02 | $73.51 | $73.51 | 400 |
| 01:19 PM | $73.53 | Up $0.01 | $73.53 | $73.53 | 100 |
| 01:18 PM | $73.52 | Down $ -0.04 | $73.57 | $73.52 | 900 |
| 01:17 PM | $73.56 | Up $0.06 | $73.57 | $73.53 | 900 |
| 01:16 PM | $73.50 | Up $0.00 | $73.50 | $73.49 | 900 |
| 01:15 PM | $73.50 | Up $0.00 | $73.51 | $73.49 | 1,300 |
| 01:14 PM | $73.50 | Up $0.02 | $73.50 | $73.49 | 2,500 |
| 01:12 PM | $73.48 | Down $ -0.01 | $73.49 | $73.48 | 4,400 |
| 01:12 PM | $73.48 | Up $0.00 | $73.49 | $73.48 | 0 |
| 01:11 PM | $73.49 | Down $ -0.01 | $73.50 | $73.49 | 2,700 |
| 01:10 PM | $73.50 | Up $0.01 | $73.50 | $73.48 | 800 |
| 01:09 PM | $73.49 | Down $ -0.04 | $73.51 | $73.49 | 200 |
| 01:08 PM | $73.53 | Up $0.01 | $73.53 | $73.52 | 700 |
| 01:07 PM | $73.52 | Down $ -0.02 | $73.52 | $73.51 | 800 |
| 01:05 PM | $73.54 | Down $ -0.03 | $73.54 | $73.52 | 400 |
| 01:05 PM | $73.54 | Up $0.00 | $73.54 | $73.52 | 0 |
| 01:03 PM | $73.56 | Up $0.01 | $73.56 | $73.54 | 900 |
| 01:03 PM | $73.56 | Up $0.00 | $73.56 | $73.54 | 0 |
| 01:01 PM | $73.55 | Up $0.02 | $73.55 | $73.53 | 1,000 |
| 01:01 PM | $73.55 | Up $0.00 | $73.55 | $73.53 | 0 |
| 01:00 PM | $73.53 | Down $ -0.09 | $73.58 | $73.49 | 2,300 |
| 12:59 PM | $73.62 | Up $0.03 | $73.62 | $73.59 | 500 |
| 12:58 PM | $73.59 | Up $0.01 | $73.62 | $73.59 | 700 |
| 12:57 PM | $73.58 | Up $0.08 | $73.58 | $73.51 | 2,000 |
| 12:56 PM | $73.50 | Down $ -0.02 | $73.51 | $73.50 | 600 |
| 12:54 PM | $73.52 | Up $0.02 | $73.52 | $73.52 | 100 |
| 12:54 PM | $73.52 | Up $0.00 | $73.52 | $73.52 | 0 |
| 12:52 PM | $73.50 | Up $0.00 | $73.51 | $73.50 | 200 |
| 12:52 PM | $73.50 | Up $0.00 | $73.51 | $73.50 | 0 |
| 12:51 PM | $73.50 | Up $0.03 | $73.50 | $73.48 | 1,500 |
| 12:50 PM | $73.47 | Down $ -0.03 | $73.48 | $73.47 | 2,100 |
| 12:48 PM | $73.50 | Down $ -0.02 | $73.51 | $73.49 | 3,000 |
| 12:48 PM | $73.50 | Up $0.00 | $73.51 | $73.49 | 0 |
| 12:47 PM | $73.52 | Up $0.01 | $73.52 | $73.52 | 100 |
| 12:45 PM | $73.51 | Down $ -0.02 | $73.55 | $73.51 | 900 |
| 12:45 PM | $73.51 | Up $0.00 | $73.55 | $73.51 | 0 |
| 12:44 PM | $73.53 | Down $ -0.03 | $73.55 | $73.53 | 200 |
| 12:43 PM | $73.56 | Up $0.03 | $73.56 | $73.56 | 200 |
| 12:40 PM | $73.53 | Up $0.05 | $73.53 | $73.46 | 5,300 |
| 12:40 PM | $73.53 | Up $0.00 | $73.53 | $73.46 | 0 |
| 12:40 PM | $73.53 | Up $0.00 | $73.53 | $73.46 | 0 |
| 12:39 PM | $73.48 | Up $0.01 | $73.48 | $73.47 | 700 |
| 12:38 PM | $73.47 | Up $0.03 | $73.47 | $73.47 | 200 |
| 12:37 PM | $73.44 | Up $0.01 | $73.47 | $73.44 | 800 |
| 12:36 PM | $73.43 | Up $0.05 | $73.43 | $73.41 | 900 |
| 12:35 PM | $73.38 | Down $ -0.03 | $73.38 | $73.38 | 100 |
| 12:34 PM | $73.41 | Down $ -0.04 | $73.44 | $73.41 | 600 |
| 12:33 PM | $73.45 | Up $0.02 | $73.45 | $73.42 | 1,300 |
| 12:32 PM | $73.43 | Down $ -0.03 | $73.48 | $73.43 | 800 |
| 12:31 PM | $73.46 | Down $ -0.04 | $73.49 | $73.46 | 200 |
| 12:29 PM | $73.50 | Up $0.01 | $73.50 | $73.50 | 300 |
| 12:29 PM | $73.50 | Up $0.00 | $73.50 | $73.50 | 0 |
| 12:28 PM | $73.49 | Up $0.08 | $73.49 | $73.43 | 2,300 |
| 12:27 PM | $73.41 | Down $ -0.04 | $73.42 | $73.41 | 200 |
| 12:25 PM | $73.45 | Down $ -0.04 | $73.48 | $73.45 | 300 |
| 12:25 PM | $73.45 | Up $0.00 | $73.48 | $73.45 | 0 |
| 12:24 PM | $73.49 | Up $0.01 | $73.49 | $73.47 | 300 |
| 12:23 PM | $73.48 | Down $ -0.02 | $73.51 | $73.47 | 2,000 |
| 12:20 PM | $73.50 | Up $0.06 | $73.50 | $73.39 | 2,900 |
| 12:20 PM | $73.50 | Up $0.00 | $73.50 | $73.39 | 0 |
| 12:20 PM | $73.50 | Up $0.00 | $73.50 | $73.39 | 0 |
| 12:19 PM | $73.44 | Down $ -0.12 | $73.52 | $73.44 | 4,700 |
| 12:18 PM | $73.56 | Down $ -0.01 | $73.56 | $73.56 | 100 |
| 12:17 PM | $73.57 | Up $0.02 | $73.57 | $73.55 | 300 |
| 12:16 PM | $73.55 | Down $ -0.01 | $73.55 | $73.55 | 200 |
| 12:15 PM | $73.56 | Down $ -0.03 | $73.58 | $73.55 | 1,800 |
| 12:14 PM | $73.59 | Up $0.02 | $73.59 | $73.59 | 300 |
| 12:13 PM | $73.57 | Down $ -0.02 | $73.58 | $73.57 | 700 |
| 12:12 PM | $73.59 | Down $ -0.01 | $73.62 | $73.59 | 1,300 |
| 12:11 PM | $73.60 | Up $0.03 | $73.60 | $73.57 | 1,800 |
| 12:10 PM | $73.57 | Up $0.03 | $73.57 | $73.54 | 3,200 |
| 12:09 PM | $73.54 | Down $ -0.01 | $73.55 | $73.54 | 4,400 |
| 12:08 PM | $73.55 | Up $0.00 | $73.55 | $73.55 | 500 |
| 12:07 PM | $73.55 | Up $0.02 | $73.57 | $73.53 | 6,300 |
| 12:06 PM | $73.54 | Down $ -0.02 | $73.56 | $73.54 | 700 |
| 12:05 PM | $73.55 | Down $ -0.02 | $73.61 | $73.55 | 1,500 |
| 12:04 PM | $73.57 | Up $0.01 | $73.60 | $73.57 | 1,000 |
| 12:03 PM | $73.56 | Down $ -0.04 | $73.58 | $73.56 | 400 |
| 12:02 PM | $73.60 | Up $0.02 | $73.60 | $73.60 | 300 |
| 12:01 PM | $73.58 | Up $0.01 | $73.58 | $73.55 | 2,300 |
| 12:00 PM | $73.57 | Up $0.03 | $73.57 | $73.55 | 1,200 |
| 11:59 AM | $73.54 | Down $ -0.01 | $73.55 | $73.54 | 300 |
| 11:58 AM | $73.55 | Down $ -0.01 | $73.57 | $73.54 | 1,400 |
| 11:57 AM | $73.56 | Up $0.02 | $73.56 | $73.55 | 400 |
| 11:56 AM | $73.54 | Down $ -0.09 | $73.61 | $73.53 | 1,600 |
| 11:55 AM | $73.63 | Up $0.03 | $73.63 | $73.61 | 1,200 |
| 11:54 AM | $73.60 | Up $0.04 | $73.60 | $73.58 | 1,300 |
| 11:53 AM | $73.56 | Down $ -0.05 | $73.61 | $73.56 | 1,100 |
| 11:51 AM | $73.61 | Up $0.03 | $73.61 | $73.59 | 1,200 |
| 11:51 AM | $73.61 | Up $0.00 | $73.61 | $73.59 | 0 |
| 11:50 AM | $73.58 | Up $0.01 | $73.59 | $73.52 | 3,000 |
| 11:49 AM | $73.57 | Up $0.00 | $73.57 | $73.57 | 100 |
| 11:48 AM | $73.57 | Down $ -0.01 | $73.60 | $73.57 | 1,200 |
| 11:47 AM | $73.58 | Down $ -0.01 | $73.59 | $73.58 | 300 |
| 11:45 AM | $73.59 | Down $ -0.12 | $73.65 | $73.59 | 400 |
| 11:45 AM | $73.59 | Up $0.00 | $73.65 | $73.59 | 0 |
| 11:43 AM | $73.71 | Up $0.00 | $73.72 | $73.71 | 300 |
| 11:43 AM | $73.71 | Up $0.00 | $73.72 | $73.71 | 0 |
| 11:42 AM | $73.71 | Down $ -0.03 | $73.74 | $73.71 | 300 |
| 11:41 AM | $73.74 | Up $0.02 | $73.79 | $73.71 | 2,000 |
| 11:40 AM | $73.72 | Up $0.04 | $73.72 | $73.69 | 1,100 |
| 11:39 AM | $73.68 | Up $0.08 | $73.71 | $73.61 | 2,900 |
| 11:38 AM | $73.60 | Up $0.03 | $73.60 | $73.60 | 400 |
| 11:37 AM | $73.57 | Down $ -0.02 | $73.63 | $73.57 | 700 |
| 11:36 AM | $73.59 | Up $0.01 | $73.61 | $73.59 | 600 |
| 11:35 AM | $73.58 | Up $0.06 | $73.61 | $73.54 | 1,000 |
| 11:34 AM | $73.52 | Up $0.02 | $73.52 | $73.52 | 400 |
| 11:33 AM | $73.50 | Up $0.00 | $73.54 | $73.50 | 2,400 |
| 11:32 AM | $73.50 | Down $ -0.13 | $73.59 | $73.50 | 2,100 |
| 11:31 AM | $73.63 | Up $0.07 | $73.63 | $73.55 | 900 |
| 11:30 AM | $73.56 | Down $ -0.05 | $73.60 | $73.53 | 2,300 |
| 11:29 AM | $73.61 | Down $ -0.07 | $73.62 | $73.60 | 500 |
| 11:28 AM | $73.68 | Up $0.04 | $73.70 | $73.66 | 1,900 |
| 11:27 AM | $73.64 | Down $ -0.04 | $73.64 | $73.64 | 100 |
| 11:26 AM | $73.68 | Down $ -0.01 | $73.73 | $73.68 | 1,200 |
| 11:25 AM | $73.69 | Down $ -0.09 | $73.80 | $73.69 | 4,900 |
| 11:24 AM | $73.78 | Up $0.12 | $73.78 | $73.67 | 1,500 |
| 11:23 AM | $73.66 | Down $ -0.11 | $73.75 | $73.59 | 2,500 |
| 11:22 AM | $73.77 | Up $0.12 | $73.77 | $73.65 | 8,600 |
| 11:21 AM | $73.65 | Down $ -0.03 | $73.65 | $73.63 | 2,000 |
| 11:20 AM | $73.68 | Up $0.00 | $73.69 | $73.67 | 800 |
| 11:19 AM | $73.68 | Down $ -0.05 | $73.72 | $73.68 | 700 |
| 11:18 AM | $73.73 | Up $0.02 | $73.73 | $73.70 | 900 |
| 11:17 AM | $73.71 | Up $0.02 | $73.71 | $73.67 | 700 |
| 11:16 AM | $73.69 | Down $ -0.05 | $73.73 | $73.69 | 700 |
| 11:15 AM | $73.74 | Down $ -0.07 | $73.80 | $73.73 | 2,600 |
| 11:14 AM | $73.81 | Up $0.00 | $73.84 | $73.80 | 2,000 |
| 11:13 AM | $73.81 | Up $0.00 | $73.85 | $73.81 | 600 |
| 11:12 AM | $73.81 | Down $ -0.04 | $73.88 | $73.81 | 700 |
| 11:11 AM | $73.85 | Down $ -0.03 | $73.85 | $73.81 | 2,200 |
| 11:10 AM | $73.88 | Up $0.03 | $73.88 | $73.84 | 1,600 |
| 11:09 AM | $73.85 | Up $0.07 | $73.85 | $73.81 | 1,900 |
| 11:08 AM | $73.78 | Up $0.02 | $73.83 | $73.77 | 2,100 |
| 11:07 AM | $73.77 | Down $0.00 | $73.79 | $73.75 | 3,000 |
| 11:05 AM | $73.77 | Down $ -0.04 | $73.81 | $73.77 | 500 |
| 11:05 AM | $73.77 | Up $0.00 | $73.81 | $73.77 | 0 |
| 11:04 AM | $73.81 | Up $0.00 | $73.81 | $73.78 | 800 |
| 11:03 AM | $73.81 | Down $ -0.05 | $73.86 | $73.81 | 1,500 |
| 11:02 AM | $73.86 | Up $0.04 | $73.86 | $73.85 | 400 |
| 11:01 AM | $73.82 | Up $0.01 | $73.87 | $73.69 | 4,900 |
| 11:00 AM | $73.81 | Down $ -0.08 | $73.91 | $73.79 | 3,100 |
| 10:59 AM | $73.89 | Up $0.07 | $73.89 | $73.81 | 2,000 |
| 10:58 AM | $73.82 | Up $0.07 | $73.82 | $73.75 | 2,500 |
| 10:57 AM | $73.75 | Down $ -0.03 | $73.76 | $73.74 | 13,700 |
| 10:56 AM | $73.78 | Down $ -0.03 | $73.80 | $73.74 | 1,400 |
| 10:55 AM | $73.81 | Down $ -0.03 | $73.86 | $73.81 | 2,200 |
| 10:54 AM | $73.84 | Up $0.08 | $73.86 | $73.79 | 2,000 |
| 10:53 AM | $73.76 | Down $ -0.03 | $73.79 | $73.76 | 600 |
| 10:52 AM | $73.79 | Up $0.01 | $73.79 | $73.77 | 600 |
| 10:51 AM | $73.78 | Up $0.00 | $73.80 | $73.78 | 1,200 |
| 10:50 AM | $73.78 | Down $ -0.07 | $73.82 | $73.77 | 1,200 |
| 10:49 AM | $73.85 | Down $ -0.04 | $73.86 | $73.85 | 300 |
| 10:48 AM | $73.89 | Down $ -0.03 | $73.89 | $73.88 | 200 |
| 10:47 AM | $73.92 | Down $ -0.03 | $73.95 | $73.92 | 600 |
| 10:46 AM | $73.95 | Up $0.00 | $73.95 | $73.95 | 600 |
| 10:45 AM | $73.95 | Down $ -0.04 | $73.98 | $73.94 | 1,500 |
| 10:43 AM | $73.99 | Up $0.03 | $73.99 | $73.94 | 1,800 |
| 10:43 AM | $73.99 | Up $0.00 | $73.99 | $73.94 | 0 |
| 10:42 AM | $73.96 | Up $0.00 | $73.96 | $73.92 | 1,400 |
| 10:41 AM | $73.96 | Up $0.07 | $73.96 | $73.90 | 1,300 |
| 10:40 AM | $73.89 | Up $0.05 | $73.89 | $73.81 | 1,200 |
| 10:39 AM | $73.84 | Down $ -0.01 | $73.89 | $73.84 | 1,100 |
| 10:38 AM | $73.85 | Down $ -0.04 | $73.93 | $73.85 | 1,800 |
| 10:37 AM | $73.89 | Up $0.01 | $73.90 | $73.89 | 900 |
| 10:36 AM | $73.88 | Up $0.04 | $73.88 | $73.84 | 1,300 |
| 10:35 AM | $73.84 | Up $0.02 | $73.84 | $73.79 | 400 |
| 10:34 AM | $73.82 | Down $ -0.05 | $73.84 | $73.82 | 400 |
| 10:33 AM | $73.87 | Down $ -0.10 | $73.92 | $73.87 | 800 |
| 10:32 AM | $73.97 | Up $0.01 | $73.97 | $73.97 | 500 |
| 10:31 AM | $73.96 | Up $0.00 | $73.96 | $73.96 | 100 |
| 10:30 AM | $73.96 | Up $0.00 | $74.00 | $73.94 | 2,800 |
| 10:29 AM | $73.96 | Up $0.02 | $73.98 | $73.94 | 1,400 |
| 10:28 AM | $73.94 | Up $0.04 | $73.94 | $73.89 | 1,300 |
| 10:27 AM | $73.90 | Down $ -0.05 | $73.99 | $73.88 | 3,500 |
| 10:26 AM | $73.95 | Up $0.20 | $73.95 | $73.78 | 3,500 |
| 10:25 AM | $73.75 | Down $ -0.02 | $73.77 | $73.75 | 600 |
| 10:24 AM | $73.77 | Down $ -0.01 | $73.79 | $73.73 | 500 |
| 10:23 AM | $73.78 | Up $0.08 | $73.78 | $73.63 | 2,900 |
| 10:22 AM | $73.70 | Up $0.10 | $73.70 | $73.63 | 1,200 |
| 10:21 AM | $73.60 | Up $0.05 | $73.64 | $73.59 | 600 |
| 10:20 AM | $73.55 | Up $0.03 | $73.56 | $73.53 | 1,100 |
| 10:19 AM | $73.52 | Up $0.02 | $73.52 | $73.47 | 900 |
| 10:18 AM | $73.50 | Down $ -0.01 | $73.53 | $73.50 | 4,000 |
| 10:16 AM | $73.51 | Down $ -0.05 | $73.57 | $73.51 | 200 |
| 10:16 AM | $73.51 | Up $0.00 | $73.57 | $73.51 | 0 |
| 10:15 AM | $73.57 | Down $ -0.03 | $73.60 | $73.57 | 700 |
| 10:14 AM | $73.59 | Up $0.06 | $73.61 | $73.53 | 2,200 |
| 10:13 AM | $73.53 | Down $ -0.13 | $73.63 | $73.53 | 1,500 |
| 10:12 AM | $73.66 | Down $ -0.03 | $73.66 | $73.63 | 200 |
| 10:11 AM | $73.69 | Up $0.07 | $73.69 | $73.66 | 200 |
| 10:10 AM | $73.62 | Down $ -0.06 | $73.65 | $73.62 | 300 |
| 10:09 AM | $73.68 | Down $ -0.01 | $73.68 | $73.64 | 400 |
| 10:08 AM | $73.69 | Up $0.06 | $73.69 | $73.65 | 200 |
| 10:07 AM | $73.63 | Up $0.04 | $73.69 | $73.60 | 1,300 |
| 10:06 AM | $73.59 | Up $0.05 | $73.59 | $73.54 | 1,800 |
| 10:05 AM | $73.54 | Down $ -0.02 | $73.57 | $73.52 | 900 |
| 10:04 AM | $73.56 | Up $0.04 | $73.56 | $73.49 | 1,100 |
| 10:03 AM | $73.52 | Down $ -0.02 | $73.52 | $73.52 | 200 |
| 10:02 AM | $73.54 | Up $0.01 | $73.56 | $73.53 | 1,300 |
| 10:01 AM | $73.53 | Up $0.03 | $73.57 | $73.53 | 400 |
| 10:00 AM | $73.50 | Down $ -0.13 | $73.66 | $73.50 | 2,500 |
| 09:59 AM | $73.62 | Up $0.03 | $73.66 | $73.61 | 700 |
| 09:58 AM | $73.59 | Up $0.06 | $73.59 | $73.52 | 2,300 |
| 09:57 AM | $73.53 | Up $0.03 | $73.53 | $73.43 | 800 |
| 09:56 AM | $73.50 | Up $0.09 | $73.50 | $73.36 | 2,000 |
| 09:55 AM | $73.41 | Up $0.05 | $73.41 | $73.36 | 400 |
| 09:54 AM | $73.36 | Down $ -0.08 | $73.49 | $73.36 | 1,500 |
| 09:53 AM | $73.44 | Up $0.05 | $73.44 | $73.37 | 400 |
| 09:52 AM | $73.39 | Down $ -0.32 | $73.58 | $73.39 | 3,400 |
| 09:50 AM | $73.71 | Down $ -0.02 | $73.79 | $73.71 | 1,200 |
| 09:50 AM | $73.71 | Up $0.00 | $73.79 | $73.71 | 0 |
| 09:49 AM | $73.73 | Down $ -0.06 | $73.73 | $73.55 | 2,500 |
| 09:48 AM | $73.79 | Down $ -0.20 | $74.00 | $73.79 | 4,500 |
| 09:47 AM | $73.99 | Up $0.02 | $73.99 | $73.89 | 2,000 |
| 09:46 AM | $73.97 | Down $ -0.05 | $73.97 | $73.97 | 100 |
| 09:45 AM | $74.02 | Up $0.03 | $74.02 | $73.97 | 700 |
| 09:44 AM | $73.99 | Down $ -0.08 | $74.08 | $73.98 | 1,700 |
| 09:43 AM | $74.07 | Down $ -0.09 | $74.13 | $74.07 | 500 |
| 09:42 AM | $74.16 | Up $0.10 | $74.17 | $74.12 | 1,000 |
| 09:41 AM | $74.06 | Up $0.03 | $74.06 | $73.94 | 1,200 |
| 09:40 AM | $74.03 | Down $ -0.05 | $74.14 | $74.03 | 2,000 |
| 09:39 AM | $74.08 | Down $ -0.05 | $74.14 | $74.08 | 2,200 |
| 09:38 AM | $74.13 | Up $0.03 | $74.38 | $74.13 | 6,300 |
| 09:37 AM | $74.10 | Up $0.25 | $74.11 | $73.80 | 6,700 |
| 09:36 AM | $73.85 | Down $ -0.08 | $73.93 | $73.85 | 800 |
| 09:35 AM | $73.93 | Down $ -0.09 | $74.01 | $73.87 | 2,000 |
| 09:34 AM | $74.02 | Up $0.31 | $74.08 | $73.76 | 9,400 |
| 09:33 AM | $73.71 | Down $ -0.05 | $73.79 | $73.68 | 1,000 |
| 09:32 AM | $73.76 | Up $0.04 | $73.84 | $73.74 | 500 |
| 09:31 AM | $73.72 | Up $0.07 | $73.93 | $73.67 | 3,600 |
| 09:30 AM | $73.65 | Up $0.36 | $73.71 | $73.65 | 8,400 |
| Previous close | $73.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23-04-2025 | $73.15 | $73.55 | $73.69 | $73.08 | 614,800 |
| 22-04-2025 | $73.29 | $73.35 | $73.43 | $72.84 | 656,100 |
| 21-04-2025 | $71.95 | $71.76 | $71.96 | $71.44 | 633,500 |
| 17-04-2025 | $71.30 | $70.60 | $71.31 | $70.57 | 469,600 |
| 16-04-2025 | $70.38 | $69.72 | $70.54 | $69.59 | 1,114,800 |
| 15-04-2025 | $69.61 | $69.82 | $69.96 | $69.34 | 733,000 |
| 14-04-2025 | $70.37 | $70.25 | $70.65 | $69.77 | 741,700 |
| 11-04-2025 | $70.91 | $69.65 | $71.16 | $69.61 | 914,800 |
| 10-04-2025 | $68.78 | $68.85 | $69.24 | $68.33 | 1,474,200 |
| 09-04-2025 | $69.35 | $68.52 | $70.05 | $68.41 | 1,177,700 |
| 08-04-2025 | $69.00 | $69.72 | $70.00 | $68.25 | 1,745,600 |
| 07-04-2025 | $68.73 | $68.72 | $69.07 | $68.15 | 1,141,700 |
| 04-04-2025 | $70.16 | $70.93 | $71.52 | $70.11 | 1,398,800 |
| 03-04-2025 | $73.02 | $73.74 | $73.99 | $72.31 | 832,600 |
| 02-04-2025 | $72.96 | $72.17 | $72.98 | $72.10 | 789,400 |
| 01-04-2025 | $71.44 | $71.88 | $72.05 | $71.34 | 491,100 |
| 31-03-2025 | $70.97 | $70.07 | $71.03 | $69.83 | 1,022,500 |
| 28-03-2025 | $69.78 | $69.92 | $70.08 | $69.71 | 669,200 |
| 27-03-2025 | $70.39 | $69.68 | $70.42 | $69.41 | 770,900 |
| 26-03-2025 | $69.41 | $69.50 | $69.50 | $68.74 | 921,700 |
| 25-03-2025 | $70.25 | $70.41 | $70.75 | $70.22 | 836,300 |
| 24-03-2025 | $70.08 | $70.60 | $70.63 | $70.00 | 903,300 |
| 21-03-2025 | $70.37 | $70.62 | $71.09 | $70.24 | 1,262,400 |
| 20-03-2025 | $70.65 | $70.84 | $71.10 | $70.46 | 916,000 |
| 19-03-2025 | $70.74 | $69.06 | $71.35 | $68.54 | 1,258,400 |
| 18-03-2025 | $66.54 | $66.48 | $66.99 | $66.41 | 1,103,800 |
| 17-03-2025 | $67.99 | $67.83 | $68.10 | $67.58 | 1,082,100 |
| 14-03-2025 | $67.77 | $67.91 | $67.95 | $67.63 | 1,310,700 |
| 13-03-2025 | $68.15 | $68.42 | $68.84 | $68.11 | 1,248,800 |
| 12-03-2025 | $69.62 | $68.88 | $69.68 | $68.81 | 1,263,600 |
Graphs are not available, please refer to the detailed table