Quotes and Market Data
Find a quote
ALIMENTATION COUCHE-TARD INC
80.59 Up 0.16 (0.20 %)
Delayed : 2024/12/24 13:00:01
- Previous close $80.43
- Opening $80.12
- Price Ask $80.30
- Price Bid $80.30
- Size Bid 2
- Size Ask 1
- Today High $80.59
- Today Low $79.18
- 52 Weeks High $87.27
- 52 Weeks Low $71.31
- Volume 313,239
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.20
- Current Div. Yield : 0.97
- Market Cap (M) : 76,402.14
- Shares Out (M) : 948.04
- Exchange : XTSE
- Ex Dividend Date : 2024/12/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $80.59 | Up $0.05 | $80.59 | $80.59 | 29,600 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 01:00 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 12:59 PM | $80.54 | Up $0.07 | $80.56 | $80.47 | 9,700 |
| 12:58 PM | $80.47 | Up $0.02 | $80.50 | $80.40 | 9,600 |
| 12:57 PM | $80.45 | Down $ -0.01 | $80.48 | $80.45 | 2,400 |
| 12:56 PM | $80.46 | Down $ -0.05 | $80.51 | $80.46 | 1,900 |
| 12:55 PM | $80.51 | Up $0.07 | $80.51 | $80.45 | 1,900 |
| 12:54 PM | $80.44 | Down $ -0.02 | $80.47 | $80.44 | 2,200 |
| 12:53 PM | $80.46 | Down $ -0.04 | $80.50 | $80.46 | 1,200 |
| 12:52 PM | $80.50 | Down $ -0.05 | $80.53 | $80.50 | 2,700 |
| 12:51 PM | $80.55 | Up $0.06 | $80.55 | $80.49 | 4,400 |
| 12:50 PM | $80.49 | Up $0.13 | $80.49 | $80.35 | 12,500 |
| 12:49 PM | $80.36 | Up $0.05 | $80.38 | $80.34 | 1,800 |
| 12:47 PM | $80.31 | Up $0.00 | $80.35 | $80.31 | 2,800 |
| 12:47 PM | $80.31 | Up $0.00 | $80.35 | $80.31 | 0 |
| 12:46 PM | $80.31 | Up $0.01 | $80.32 | $80.30 | 1,200 |
| 12:45 PM | $80.30 | Up $0.03 | $80.30 | $80.29 | 800 |
| 12:44 PM | $80.27 | Up $0.02 | $80.27 | $80.25 | 1,900 |
| 12:43 PM | $80.25 | Down $ -0.02 | $80.25 | $80.25 | 200 |
| 12:42 PM | $80.26 | Down $ -0.02 | $80.30 | $80.25 | 1,900 |
| 12:41 PM | $80.28 | Up $0.00 | $80.28 | $80.28 | 300 |
| 12:40 PM | $80.28 | Down $ -0.05 | $80.32 | $80.28 | 1,900 |
| 12:38 PM | $80.33 | Up $0.03 | $80.33 | $80.28 | 2,100 |
| 12:38 PM | $80.33 | Up $0.00 | $80.33 | $80.28 | 0 |
| 12:37 PM | $80.30 | Up $0.05 | $80.30 | $80.27 | 600 |
| 12:36 PM | $80.25 | Down $ -0.02 | $80.25 | $80.25 | 100 |
| 12:35 PM | $80.27 | Up $0.05 | $80.27 | $80.23 | 1,800 |
| 12:34 PM | $80.22 | Down $ -0.07 | $80.28 | $80.22 | 1,200 |
| 12:33 PM | $80.29 | Down $ -0.02 | $80.31 | $80.29 | 300 |
| 12:32 PM | $80.31 | Up $0.02 | $80.31 | $80.28 | 700 |
| 12:31 PM | $80.29 | Down $ -0.03 | $80.30 | $80.28 | 900 |
| 12:30 PM | $80.32 | Down $ -0.05 | $80.35 | $80.32 | 2,300 |
| 12:29 PM | $80.37 | Up $0.01 | $80.37 | $80.34 | 900 |
| 12:28 PM | $80.36 | Up $0.00 | $80.36 | $80.36 | 100 |
| 12:27 PM | $80.36 | Up $0.02 | $80.36 | $80.36 | 100 |
| 12:26 PM | $80.34 | Up $0.05 | $80.35 | $80.32 | 700 |
| 12:25 PM | $80.29 | Up $0.02 | $80.32 | $80.29 | 600 |
| 12:24 PM | $80.27 | Up $0.04 | $80.27 | $80.24 | 700 |
| 12:22 PM | $80.23 | Down $ -0.02 | $80.31 | $80.23 | 2,200 |
| 12:22 PM | $80.23 | Up $0.00 | $80.31 | $80.23 | 0 |
| 12:21 PM | $80.25 | Down $ -0.01 | $80.25 | $80.25 | 200 |
| 12:20 PM | $80.26 | Up $0.03 | $80.26 | $80.23 | 1,000 |
| 12:19 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 400 |
| 12:18 PM | $80.23 | Up $0.02 | $80.23 | $80.23 | 400 |
| 12:17 PM | $80.21 | Up $0.00 | $80.21 | $80.21 | 300 |
| 12:16 PM | $80.21 | Up $0.03 | $80.23 | $80.18 | 2,100 |
| 12:14 PM | $80.18 | Down $ -0.01 | $80.19 | $80.17 | 800 |
| 12:14 PM | $80.18 | Up $0.00 | $80.19 | $80.17 | 0 |
| 12:12 PM | $80.19 | Up $0.02 | $80.19 | $80.19 | 100 |
| 12:12 PM | $80.19 | Up $0.00 | $80.19 | $80.19 | 0 |
| 12:11 PM | $80.17 | Down $ -0.02 | $80.18 | $80.17 | 700 |
| 12:10 PM | $80.19 | Up $0.00 | $80.19 | $80.19 | 200 |
| 12:09 PM | $80.19 | Up $0.01 | $80.19 | $80.19 | 100 |
| 12:08 PM | $80.18 | Up $0.03 | $80.18 | $80.18 | 200 |
| 12:07 PM | $80.15 | Down $ -0.03 | $80.18 | $80.15 | 400 |
| 12:06 PM | $80.18 | Up $0.07 | $80.18 | $80.15 | 400 |
| 12:05 PM | $80.12 | Up $0.00 | $80.14 | $80.12 | 300 |
| 12:04 PM | $80.11 | Up $0.04 | $80.11 | $80.10 | 500 |
| 12:03 PM | $80.07 | Down $ -0.02 | $80.09 | $80.07 | 600 |
| 12:02 PM | $80.09 | Up $0.02 | $80.09 | $80.05 | 500 |
| 12:01 PM | $80.07 | Up $0.00 | $80.07 | $80.06 | 500 |
| 12:00 PM | $80.07 | Up $0.04 | $80.07 | $80.03 | 1,300 |
| 11:59 AM | $80.03 | Down $ -0.07 | $80.09 | $80.03 | 1,100 |
| 11:58 AM | $80.10 | Down $ -0.03 | $80.11 | $80.03 | 1,700 |
| 11:57 AM | $80.13 | Down $ -0.10 | $80.23 | $80.13 | 1,400 |
| 11:56 AM | $80.23 | Up $0.03 | $80.23 | $80.20 | 2,300 |
| 11:55 AM | $80.21 | Up $0.05 | $80.23 | $80.17 | 2,600 |
| 11:54 AM | $80.16 | Down $ -0.14 | $80.24 | $80.16 | 1,400 |
| 11:53 AM | $80.30 | Up $0.00 | $80.30 | $80.28 | 400 |
| 11:52 AM | $80.30 | Up $0.01 | $80.30 | $80.30 | 400 |
| 11:51 AM | $80.29 | Up $0.00 | $80.31 | $80.29 | 800 |
| 11:50 AM | $80.29 | Down $ -0.01 | $80.29 | $80.29 | 300 |
| 11:49 AM | $80.30 | Up $0.03 | $80.30 | $80.29 | 200 |
| 11:48 AM | $80.27 | Up $0.06 | $80.27 | $80.20 | 2,600 |
| 11:47 AM | $80.21 | Down $ -0.05 | $80.24 | $80.21 | 800 |
| 11:46 AM | $80.26 | Down $ -0.03 | $80.27 | $80.25 | 700 |
| 11:45 AM | $80.29 | Up $0.02 | $80.29 | $80.28 | 1,100 |
| 11:44 AM | $80.27 | Down $ -0.01 | $80.27 | $80.27 | 500 |
| 11:42 AM | $80.28 | Up $0.06 | $80.28 | $80.25 | 500 |
| 11:42 AM | $80.28 | Up $0.00 | $80.28 | $80.25 | 0 |
| 11:41 AM | $80.22 | Down $ -0.03 | $80.23 | $80.22 | 200 |
| 11:40 AM | $80.25 | Down $ -0.01 | $80.26 | $80.23 | 700 |
| 11:39 AM | $80.26 | Up $0.01 | $80.26 | $80.25 | 200 |
| 11:38 AM | $80.25 | Up $0.00 | $80.25 | $80.25 | 800 |
| 11:37 AM | $80.25 | Up $0.00 | $80.26 | $80.25 | 200 |
| 11:36 AM | $80.25 | Up $0.00 | $80.25 | $80.25 | 300 |
| 11:35 AM | $80.25 | Down $ -0.02 | $80.27 | $80.25 | 700 |
| 11:34 AM | $80.27 | Up $0.06 | $80.27 | $80.22 | 800 |
| 11:33 AM | $80.21 | Up $0.02 | $80.21 | $80.21 | 100 |
| 11:32 AM | $80.19 | Up $0.00 | $80.19 | $80.19 | 200 |
| 11:31 AM | $80.19 | Up $0.02 | $80.19 | $80.18 | 400 |
| 11:30 AM | $80.17 | Down $ -0.02 | $80.24 | $80.16 | 1,600 |
| 11:29 AM | $80.18 | Up $0.01 | $80.18 | $80.18 | 400 |
| 11:28 AM | $80.17 | Down $ -0.06 | $80.22 | $80.17 | 1,400 |
| 11:27 AM | $80.23 | Up $0.02 | $80.23 | $80.21 | 400 |
| 11:26 AM | $80.21 | Up $0.01 | $80.21 | $80.21 | 100 |
| 11:25 AM | $80.20 | Up $0.05 | $80.20 | $80.18 | 300 |
| 11:24 AM | $80.15 | Up $0.02 | $80.15 | $80.12 | 1,100 |
| 11:23 AM | $80.13 | Up $0.02 | $80.13 | $80.11 | 300 |
| 11:22 AM | $80.11 | Up $0.03 | $80.11 | $80.10 | 200 |
| 11:21 AM | $80.08 | Up $0.00 | $80.08 | $80.08 | 100 |
| 11:20 AM | $80.08 | Up $0.02 | $80.08 | $80.08 | 200 |
| 11:19 AM | $80.06 | Up $0.05 | $80.08 | $80.06 | 400 |
| 11:18 AM | $80.01 | Down $ -0.15 | $80.14 | $80.01 | 1,100 |
| 11:17 AM | $80.16 | Up $0.04 | $80.22 | $80.14 | 1,700 |
| 11:15 AM | $80.12 | Down $ -0.01 | $80.14 | $80.12 | 300 |
| 11:15 AM | $80.12 | Up $0.00 | $80.14 | $80.12 | 0 |
| 11:14 AM | $80.13 | Up $0.02 | $80.13 | $80.12 | 400 |
| 11:13 AM | $80.11 | Up $0.03 | $80.11 | $80.09 | 1,600 |
| 11:12 AM | $80.08 | Down $ -0.03 | $80.09 | $80.04 | 1,800 |
| 11:11 AM | $80.11 | Down $ -0.04 | $80.15 | $80.10 | 1,000 |
| 11:10 AM | $80.15 | Up $0.02 | $80.15 | $80.14 | 500 |
| 11:07 AM | $80.13 | Up $0.00 | $80.13 | $80.13 | 100 |
| 11:07 AM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 11:07 AM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 11:06 AM | $80.13 | Down $ -0.02 | $80.15 | $80.13 | 700 |
| 11:05 AM | $80.15 | Up $0.05 | $80.15 | $80.13 | 2,400 |
| 11:03 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 200 |
| 11:03 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:02 AM | $80.10 | Down $ -0.01 | $80.10 | $80.08 | 700 |
| 11:01 AM | $80.11 | Down $ -0.11 | $80.23 | $80.11 | 6,100 |
| 11:00 AM | $80.22 | Up $0.00 | $80.23 | $80.22 | 1,100 |
| 10:59 AM | $80.22 | Up $0.00 | $80.22 | $80.22 | 100 |
| 10:58 AM | $80.22 | Up $0.00 | $80.22 | $80.22 | 300 |
| 10:57 AM | $80.22 | Up $0.06 | $80.22 | $80.22 | 100 |
| 10:55 AM | $80.16 | Down $ -0.04 | $80.19 | $80.15 | 1,500 |
| 10:55 AM | $80.16 | Up $0.00 | $80.19 | $80.15 | 0 |
| 10:54 AM | $80.20 | Down $ -0.02 | $80.25 | $80.20 | 2,200 |
| 10:53 AM | $80.22 | Up $0.01 | $80.22 | $80.21 | 1,200 |
| 10:52 AM | $80.21 | Down $ -0.03 | $80.22 | $80.21 | 800 |
| 10:51 AM | $80.24 | Down $ -0.03 | $80.25 | $80.18 | 2,100 |
| 10:50 AM | $80.27 | Down $ -0.09 | $80.32 | $80.27 | 600 |
| 10:49 AM | $80.36 | Up $0.04 | $80.36 | $80.34 | 800 |
| 10:48 AM | $80.32 | Down $ -0.01 | $80.36 | $80.32 | 3,500 |
| 10:46 AM | $80.33 | Up $0.09 | $80.33 | $80.25 | 2,700 |
| 10:46 AM | $80.33 | Up $0.00 | $80.33 | $80.25 | 0 |
| 10:45 AM | $80.24 | Down $ -0.02 | $80.28 | $80.23 | 900 |
| 10:42 AM | $80.26 | Up $0.02 | $80.26 | $80.26 | 200 |
| 10:42 AM | $80.26 | Up $0.00 | $80.26 | $80.26 | 0 |
| 10:42 AM | $80.26 | Up $0.00 | $80.26 | $80.26 | 0 |
| 10:40 AM | $80.24 | Up $0.03 | $80.24 | $80.20 | 800 |
| 10:40 AM | $80.24 | Up $0.00 | $80.24 | $80.20 | 0 |
| 10:39 AM | $80.21 | Down $ -0.07 | $80.26 | $80.19 | 1,900 |
| 10:38 AM | $80.28 | Up $0.03 | $80.28 | $80.26 | 300 |
| 10:37 AM | $80.25 | Up $0.06 | $80.25 | $80.17 | 2,100 |
| 10:36 AM | $80.19 | Up $0.01 | $80.19 | $80.19 | 100 |
| 10:34 AM | $80.18 | Down $ -0.04 | $80.22 | $80.18 | 500 |
| 10:34 AM | $80.18 | Up $0.00 | $80.22 | $80.18 | 0 |
| 10:33 AM | $80.22 | Up $0.04 | $80.22 | $80.19 | 1,000 |
| 10:32 AM | $80.18 | Up $0.03 | $80.18 | $80.18 | 100 |
| 10:29 AM | $80.15 | Down $ -0.04 | $80.15 | $80.14 | 600 |
| 10:29 AM | $80.15 | Up $0.00 | $80.15 | $80.14 | 0 |
| 10:29 AM | $80.15 | Up $0.00 | $80.15 | $80.14 | 0 |
| 10:28 AM | $80.19 | Up $0.04 | $80.23 | $80.13 | 2,800 |
| 10:27 AM | $80.15 | Down $ -0.02 | $80.18 | $80.15 | 400 |
| 10:25 AM | $80.18 | Up $0.03 | $80.18 | $80.15 | 700 |
| 10:25 AM | $80.18 | Up $0.00 | $80.18 | $80.15 | 0 |
| 10:24 AM | $80.14 | Up $0.04 | $80.14 | $80.08 | 2,200 |
| 10:23 AM | $80.10 | Up $0.02 | $80.10 | $80.10 | 100 |
| 10:21 AM | $80.08 | Up $0.00 | $80.08 | $80.08 | 100 |
| 10:21 AM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 10:20 AM | $80.08 | Up $0.00 | $80.08 | $80.05 | 1,100 |
| 10:19 AM | $80.08 | Up $0.00 | $80.08 | $80.08 | 100 |
| 10:18 AM | $80.08 | Up $0.04 | $80.08 | $80.04 | 500 |
| 10:17 AM | $80.04 | Down $ -0.10 | $80.11 | $80.03 | 1,300 |
| 10:16 AM | $80.14 | Up $0.03 | $80.14 | $80.14 | 100 |
| 10:15 AM | $80.11 | Down $ -0.01 | $80.13 | $80.10 | 900 |
| 10:14 AM | $80.12 | Up $0.03 | $80.12 | $80.12 | 100 |
| 10:12 AM | $80.09 | Up $0.07 | $80.09 | $80.02 | 400 |
| 10:12 AM | $80.09 | Up $0.00 | $80.09 | $80.02 | 0 |
| 10:11 AM | $80.02 | Up $0.05 | $80.02 | $79.98 | 1,900 |
| 10:10 AM | $79.97 | Down $ -0.07 | $79.98 | $79.97 | 400 |
| 10:09 AM | $80.04 | Down $ -0.05 | $80.08 | $80.02 | 1,700 |
| 10:08 AM | $80.09 | Up $0.02 | $80.09 | $80.09 | 100 |
| 10:07 AM | $80.07 | Up $0.01 | $80.07 | $80.06 | 700 |
| 10:06 AM | $80.06 | Up $0.05 | $80.06 | $80.01 | 2,500 |
| 10:05 AM | $80.01 | Up $0.11 | $80.02 | $79.92 | 2,800 |
| 10:04 AM | $79.90 | Down $ -0.03 | $79.94 | $79.90 | 500 |
| 10:03 AM | $79.93 | Down $ -0.16 | $80.08 | $79.93 | 2,700 |
| 10:02 AM | $80.09 | Up $0.06 | $80.14 | $80.03 | 1,400 |
| 10:00 AM | $80.03 | Up $0.07 | $80.07 | $79.95 | 800 |
| 10:00 AM | $80.03 | Up $0.00 | $80.07 | $79.95 | 0 |
| 09:59 AM | $79.96 | Down $ -0.04 | $79.98 | $79.95 | 1,700 |
| 09:58 AM | $80.00 | Down $ -0.02 | $80.03 | $79.97 | 2,500 |
| 09:57 AM | $80.02 | Down $ -0.01 | $80.06 | $80.02 | 700 |
| 09:56 AM | $80.03 | Down $ -0.01 | $80.03 | $80.00 | 2,700 |
| 09:55 AM | $80.04 | Up $0.09 | $80.07 | $79.99 | 1,700 |
| 09:54 AM | $79.95 | Up $0.06 | $79.95 | $79.84 | 2,900 |
| 09:53 AM | $79.90 | Up $0.05 | $79.91 | $79.90 | 1,100 |
| 09:52 AM | $79.85 | Up $0.14 | $79.88 | $79.79 | 3,300 |
| 09:51 AM | $79.71 | Up $0.00 | $79.78 | $79.71 | 1,900 |
| 09:49 AM | $79.71 | Down $ -0.12 | $79.86 | $79.71 | 3,900 |
| 09:49 AM | $79.71 | Up $0.00 | $79.86 | $79.71 | 0 |
| 09:48 AM | $79.83 | Down $ -0.05 | $79.86 | $79.81 | 1,000 |
| 09:47 AM | $79.87 | Up $0.02 | $79.87 | $79.85 | 1,200 |
| 09:46 AM | $79.85 | Up $0.10 | $79.88 | $79.77 | 2,200 |
| 09:45 AM | $79.75 | Up $0.16 | $79.75 | $79.49 | 2,200 |
| 09:44 AM | $79.59 | Up $0.13 | $79.63 | $79.52 | 2,100 |
| 09:43 AM | $79.46 | Down $ -0.09 | $79.51 | $79.43 | 2,100 |
| 09:42 AM | $79.55 | Up $0.00 | $79.71 | $79.55 | 1,500 |
| 09:41 AM | $79.55 | Up $0.18 | $79.55 | $79.38 | 1,500 |
| 09:40 AM | $79.37 | Up $0.11 | $79.37 | $79.18 | 3,700 |
| 09:39 AM | $79.26 | Down $ -0.23 | $79.55 | $79.26 | 1,600 |
| 09:38 AM | $79.49 | Up $0.09 | $79.49 | $79.34 | 3,500 |
| 09:37 AM | $79.40 | Up $0.16 | $79.40 | $79.23 | 7,200 |
| 09:36 AM | $79.24 | Down $ -0.09 | $79.30 | $79.24 | 1,500 |
| 09:35 AM | $79.33 | Down $ -0.09 | $79.47 | $79.25 | 5,100 |
| 09:34 AM | $79.42 | Down $ -0.06 | $79.53 | $79.37 | 4,600 |
| 09:33 AM | $79.48 | Down $ -0.14 | $79.78 | $79.43 | 6,600 |
| 09:32 AM | $79.62 | Down $ -0.25 | $79.98 | $79.61 | 5,000 |
| 09:31 AM | $79.87 | Down $ -0.03 | $79.87 | $79.85 | 1,300 |
| 09:30 AM | $79.90 | Down $ -0.53 | $80.40 | $79.70 | 13,800 |
| Previous close | $80.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-12-2024 | $80.59 | $80.03 | $80.59 | $80.03 | 117,200 |
| 23-12-2024 | $80.43 | $79.61 | $80.89 | $79.47 | 849,400 |
| 20-12-2024 | $80.79 | $80.63 | $81.56 | $80.60 | 2,722,000 |
| 19-12-2024 | $79.54 | $79.05 | $80.43 | $78.88 | 1,217,300 |
| 18-12-2024 | $79.95 | $80.06 | $80.36 | $79.23 | 1,522,100 |
| 17-12-2024 | $80.11 | $80.46 | $80.66 | $80.05 | 795,400 |
| 16-12-2024 | $80.35 | $80.09 | $80.53 | $80.03 | 1,169,700 |
| 13-12-2024 | $80.90 | $81.54 | $81.56 | $80.88 | 847,500 |
| 12-12-2024 | $80.49 | $80.47 | $80.81 | $80.09 | 1,082,800 |
| 11-12-2024 | $81.58 | $80.93 | $81.62 | $80.66 | 1,048,200 |
| 10-12-2024 | $80.98 | $81.13 | $81.28 | $80.82 | 968,900 |
| 09-12-2024 | $81.52 | $82.12 | $82.14 | $81.29 | 954,200 |
| 06-12-2024 | $81.38 | $81.93 | $81.94 | $81.31 | 575,600 |
| 05-12-2024 | $81.55 | $82.48 | $82.60 | $81.43 | 692,300 |
| 04-12-2024 | $82.71 | $83.05 | $83.05 | $82.08 | 751,700 |
| 03-12-2024 | $83.03 | $83.08 | $83.17 | $82.49 | 1,122,700 |
| 02-12-2024 | $83.03 | $82.39 | $83.29 | $82.17 | 823,100 |
| 29-11-2024 | $81.91 | $82.20 | $82.47 | $81.64 | 580,900 |
| 28-11-2024 | $82.80 | $82.80 | $83.21 | $82.62 | 374,800 |
| 27-11-2024 | $82.47 | $81.77 | $82.86 | $81.70 | 1,281,600 |
| 26-11-2024 | $79.09 | $78.85 | $79.39 | $78.25 | 1,383,500 |
| 25-11-2024 | $77.82 | $78.73 | $79.27 | $77.56 | 3,403,300 |
| 22-11-2024 | $78.59 | $78.75 | $78.84 | $78.47 | 717,500 |
| 21-11-2024 | $78.69 | $77.75 | $78.76 | $77.50 | 875,900 |
| 20-11-2024 | $77.20 | $76.55 | $77.52 | $76.45 | 882,100 |
| 19-11-2024 | $77.59 | $78.08 | $78.08 | $77.47 | 823,000 |
| 18-11-2024 | $78.36 | $78.05 | $78.50 | $77.96 | 2,528,800 |
| 15-11-2024 | $79.37 | $78.79 | $79.41 | $78.46 | 1,196,000 |
| 14-11-2024 | $81.33 | $81.22 | $82.50 | $81.00 | 1,571,200 |
| 13-11-2024 | $78.73 | $77.69 | $78.84 | $77.41 | 745,900 |
Graphs are not available, please refer to the detailed table