Quotes and Market Data
Find a quote
CAMECO CORP
61.87 Down -4.05 (-6.55 %)
Delayed : 2025/02/21 16:15:20
- Previous close $65.92
- Opening $65.87
- Price Ask $61.80
- Price Bid $61.80
- Size Bid 10
- Size Ask 5
- Today High $65.87
- Today Low $61.30
- 52 Weeks High $88.18
- 52 Weeks Low $48.71
- Volume 1,915,242
Fundamentals
- P/E Ratio : 158.64
- Earnings/Share : 8.60
- Dividends/Share : $0.16
- Current Div. Yield : 0.26
- Market Cap (M) : 26,932.76
- Shares Out (M) : 435.31
- Exchange : XTSE
- Ex Dividend Date : 2024/11/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $61.87 | Down $ -0.01 | $61.87 | $61.87 | 447,600 |
| 03:59 PM | $61.88 | Down $ -0.10 | $62.00 | $61.84 | 31,800 |
| 03:58 PM | $61.98 | Up $0.05 | $61.99 | $61.88 | 10,400 |
| 03:57 PM | $61.93 | Down $ -0.06 | $62.01 | $61.92 | 11,600 |
| 03:56 PM | $61.99 | Up $0.07 | $61.99 | $61.89 | 14,700 |
| 03:55 PM | $61.92 | Down $ -0.06 | $61.98 | $61.92 | 6,400 |
| 03:54 PM | $61.98 | Up $0.00 | $62.02 | $61.91 | 13,700 |
| 03:53 PM | $61.98 | Down $ -0.07 | $62.07 | $61.98 | 6,200 |
| 03:52 PM | $62.05 | Up $0.04 | $62.11 | $61.99 | 10,100 |
| 03:51 PM | $62.01 | Down $ -0.06 | $62.08 | $61.98 | 16,400 |
| 03:50 PM | $62.07 | Up $0.06 | $62.14 | $62.03 | 7,000 |
| 03:49 PM | $62.01 | Up $0.06 | $62.06 | $61.96 | 6,000 |
| 03:48 PM | $61.95 | Up $0.06 | $61.95 | $61.86 | 6,400 |
| 03:47 PM | $61.89 | Down $ -0.03 | $61.95 | $61.86 | 4,900 |
| 03:46 PM | $61.92 | Down $ -0.01 | $61.94 | $61.90 | 3,400 |
| 03:45 PM | $61.93 | Down $ -0.06 | $62.02 | $61.93 | 2,100 |
| 03:44 PM | $61.99 | Down $ -0.09 | $62.10 | $61.97 | 6,900 |
| 03:43 PM | $62.08 | Down $ -0.04 | $62.20 | $62.07 | 6,400 |
| 03:42 PM | $62.12 | Up $0.12 | $62.14 | $61.98 | 3,600 |
| 03:41 PM | $62.00 | Up $0.10 | $62.01 | $61.90 | 6,400 |
| 03:40 PM | $61.90 | Up $0.02 | $61.90 | $61.83 | 4,800 |
| 03:39 PM | $61.88 | Up $0.06 | $61.88 | $61.74 | 6,400 |
| 03:38 PM | $61.82 | Up $0.00 | $61.87 | $61.81 | 5,100 |
| 03:37 PM | $61.82 | Down $ -0.01 | $61.84 | $61.80 | 3,700 |
| 03:36 PM | $61.83 | Up $0.03 | $61.87 | $61.81 | 3,100 |
| 03:35 PM | $61.80 | Down $ -0.05 | $61.86 | $61.76 | 4,500 |
| 03:34 PM | $61.85 | Up $0.06 | $61.89 | $61.81 | 3,700 |
| 03:33 PM | $61.79 | Down $ -0.03 | $61.86 | $61.79 | 3,000 |
| 03:32 PM | $61.82 | Up $0.07 | $61.82 | $61.73 | 4,400 |
| 03:31 PM | $61.75 | Up $0.00 | $61.76 | $61.72 | 2,000 |
| 03:30 PM | $61.75 | Up $0.13 | $61.75 | $61.61 | 3,500 |
| 03:29 PM | $61.62 | Up $0.00 | $61.63 | $61.59 | 1,400 |
| 03:28 PM | $61.62 | Up $0.03 | $61.62 | $61.55 | 2,900 |
| 03:27 PM | $61.59 | Down $ -0.03 | $61.62 | $61.58 | 1,300 |
| 03:26 PM | $61.62 | Up $0.03 | $61.62 | $61.56 | 3,400 |
| 03:25 PM | $61.59 | Down $ -0.06 | $61.67 | $61.56 | 3,100 |
| 03:24 PM | $61.65 | Up $0.02 | $61.66 | $61.64 | 1,200 |
| 03:23 PM | $61.63 | Down $ -0.01 | $61.67 | $61.61 | 2,100 |
| 03:22 PM | $61.64 | Up $0.12 | $61.67 | $61.48 | 3,400 |
| 03:21 PM | $61.52 | Down $ -0.02 | $61.55 | $61.50 | 3,200 |
| 03:20 PM | $61.54 | Up $0.02 | $61.54 | $61.51 | 4,100 |
| 03:19 PM | $61.52 | Up $0.04 | $61.52 | $61.47 | 1,600 |
| 03:18 PM | $61.48 | Up $0.03 | $61.50 | $61.47 | 2,300 |
| 03:17 PM | $61.45 | Down $ -0.05 | $61.53 | $61.45 | 2,800 |
| 03:16 PM | $61.50 | Up $0.03 | $61.51 | $61.47 | 1,600 |
| 03:15 PM | $61.47 | Up $0.03 | $61.47 | $61.43 | 2,500 |
| 03:14 PM | $61.44 | Up $0.00 | $61.44 | $61.43 | 900 |
| 03:13 PM | $61.44 | Down $ -0.05 | $61.49 | $61.42 | 2,900 |
| 03:12 PM | $61.49 | Up $0.04 | $61.49 | $61.46 | 3,000 |
| 03:11 PM | $61.45 | Up $0.03 | $61.46 | $61.43 | 2,200 |
| 03:10 PM | $61.42 | Up $0.02 | $61.44 | $61.40 | 1,100 |
| 03:09 PM | $61.40 | Down $ -0.04 | $61.43 | $61.40 | 4,400 |
| 03:08 PM | $61.44 | Down $ -0.06 | $61.47 | $61.43 | 2,000 |
| 03:07 PM | $61.50 | Down $ -0.11 | $61.58 | $61.50 | 4,900 |
| 03:06 PM | $61.61 | Up $0.06 | $61.61 | $61.54 | 2,400 |
| 03:05 PM | $61.55 | Down $ -0.10 | $61.65 | $61.55 | 1,700 |
| 03:04 PM | $61.65 | Up $0.01 | $61.65 | $61.63 | 1,000 |
| 03:03 PM | $61.64 | Down $ -0.05 | $61.68 | $61.64 | 1,600 |
| 03:02 PM | $61.69 | Down $ -0.01 | $61.76 | $61.69 | 2,500 |
| 03:01 PM | $61.70 | Down $ -0.02 | $61.73 | $61.70 | 1,000 |
| 03:00 PM | $61.72 | Up $0.04 | $61.73 | $61.66 | 2,200 |
| 02:59 PM | $61.68 | Up $0.05 | $61.71 | $61.64 | 3,900 |
| 02:58 PM | $61.63 | Up $0.08 | $61.63 | $61.51 | 2,000 |
| 02:57 PM | $61.55 | Up $0.00 | $61.61 | $61.55 | 2,500 |
| 02:56 PM | $61.55 | Up $0.00 | $61.58 | $61.55 | 300 |
| 02:55 PM | $61.55 | Down $ -0.06 | $61.61 | $61.51 | 6,100 |
| 02:54 PM | $61.61 | Up $0.02 | $61.61 | $61.61 | 900 |
| 02:53 PM | $61.59 | Up $0.02 | $61.59 | $61.53 | 5,400 |
| 02:52 PM | $61.57 | Up $0.00 | $61.61 | $61.56 | 1,000 |
| 02:51 PM | $61.57 | Up $0.12 | $61.61 | $61.48 | 2,700 |
| 02:50 PM | $61.45 | Up $0.11 | $61.45 | $61.33 | 2,800 |
| 02:49 PM | $61.34 | Up $0.00 | $61.36 | $61.30 | 2,100 |
| 02:48 PM | $61.34 | Down $ -0.03 | $61.37 | $61.33 | 2,000 |
| 02:47 PM | $61.37 | Up $0.04 | $61.39 | $61.33 | 3,100 |
| 02:46 PM | $61.33 | Down $ -0.05 | $61.41 | $61.33 | 4,500 |
| 02:45 PM | $61.38 | Down $ -0.02 | $61.40 | $61.38 | 1,600 |
| 02:44 PM | $61.40 | Up $0.00 | $61.40 | $61.35 | 2,800 |
| 02:43 PM | $61.40 | Down $ -0.03 | $61.45 | $61.39 | 3,500 |
| 02:42 PM | $61.43 | Up $0.04 | $61.47 | $61.40 | 1,800 |
| 02:41 PM | $61.39 | Up $0.00 | $61.40 | $61.36 | 3,200 |
| 02:40 PM | $61.39 | Down $ -0.13 | $61.53 | $61.39 | 5,200 |
| 02:39 PM | $61.52 | Down $ -0.10 | $61.63 | $61.52 | 2,500 |
| 02:38 PM | $61.62 | Down $ -0.04 | $61.65 | $61.60 | 5,700 |
| 02:37 PM | $61.66 | Up $0.00 | $61.67 | $61.64 | 600 |
| 02:36 PM | $61.66 | Down $ -0.03 | $61.73 | $61.66 | 3,900 |
| 02:35 PM | $61.69 | Down $ -0.01 | $61.69 | $61.67 | 2,900 |
| 02:34 PM | $61.70 | Down $ -0.03 | $61.73 | $61.69 | 1,000 |
| 02:33 PM | $61.73 | Up $0.09 | $61.76 | $61.68 | 2,300 |
| 02:32 PM | $61.64 | Down $ -0.01 | $61.70 | $61.64 | 2,100 |
| 02:31 PM | $61.65 | Down $ -0.10 | $61.76 | $61.62 | 5,200 |
| 02:30 PM | $61.75 | Up $0.15 | $61.77 | $61.62 | 3,800 |
| 02:29 PM | $61.60 | Down $ -0.08 | $61.73 | $61.60 | 6,800 |
| 02:28 PM | $61.68 | Down $ -0.02 | $61.70 | $61.66 | 900 |
| 02:27 PM | $61.70 | Up $0.03 | $61.72 | $61.66 | 2,000 |
| 02:26 PM | $61.67 | Down $ -0.04 | $61.72 | $61.67 | 1,800 |
| 02:25 PM | $61.71 | Down $ -0.13 | $61.82 | $61.71 | 1,800 |
| 02:24 PM | $61.84 | Up $0.15 | $61.84 | $61.67 | 3,900 |
| 02:23 PM | $61.69 | Down $ -0.01 | $61.72 | $61.66 | 3,100 |
| 02:22 PM | $61.70 | Down $ -0.07 | $61.75 | $61.70 | 2,500 |
| 02:21 PM | $61.77 | Down $ -0.07 | $61.84 | $61.77 | 1,500 |
| 02:20 PM | $61.84 | Down $ -0.10 | $61.95 | $61.84 | 8,500 |
| 02:19 PM | $61.94 | Down $ -0.07 | $62.03 | $61.94 | 2,200 |
| 02:18 PM | $62.01 | Up $0.09 | $62.05 | $61.88 | 8,000 |
| 02:17 PM | $61.92 | Up $0.00 | $61.93 | $61.88 | 6,400 |
| 02:16 PM | $61.92 | Down $ -0.03 | $61.94 | $61.88 | 4,600 |
| 02:15 PM | $61.95 | Up $0.00 | $61.95 | $61.90 | 1,500 |
| 02:14 PM | $61.95 | Up $0.04 | $62.00 | $61.88 | 1,900 |
| 02:13 PM | $61.91 | Up $0.04 | $61.93 | $61.89 | 1,300 |
| 02:12 PM | $61.87 | Up $0.01 | $61.87 | $61.84 | 1,600 |
| 02:11 PM | $61.86 | Down $ -0.10 | $62.00 | $61.84 | 4,200 |
| 02:10 PM | $61.96 | Down $ -0.03 | $61.99 | $61.96 | 500 |
| 02:09 PM | $61.99 | Up $0.04 | $62.01 | $61.92 | 2,900 |
| 02:08 PM | $61.95 | Up $0.02 | $61.97 | $61.95 | 800 |
| 02:07 PM | $61.93 | Down $ -0.06 | $62.00 | $61.92 | 2,300 |
| 02:06 PM | $61.99 | Up $0.01 | $62.00 | $61.95 | 2,500 |
| 02:05 PM | $61.98 | Down $ -0.02 | $62.04 | $61.96 | 4,100 |
| 02:04 PM | $62.00 | Down $ -0.11 | $62.09 | $62.00 | 1,800 |
| 02:03 PM | $62.11 | Up $0.00 | $62.13 | $62.09 | 500 |
| 02:02 PM | $62.11 | Up $0.00 | $62.16 | $62.11 | 1,200 |
| 02:01 PM | $62.11 | Up $0.03 | $62.11 | $61.96 | 6,700 |
| 02:00 PM | $62.08 | Down $ -0.04 | $62.13 | $62.06 | 1,700 |
| 01:59 PM | $62.12 | Down $ -0.06 | $62.15 | $62.12 | 600 |
| 01:58 PM | $62.18 | Down $ -0.04 | $62.22 | $62.17 | 700 |
| 01:57 PM | $62.22 | Down $ -0.03 | $62.27 | $62.22 | 2,200 |
| 01:56 PM | $62.25 | Down $ -0.10 | $62.34 | $62.25 | 1,000 |
| 01:55 PM | $62.36 | Up $0.04 | $62.36 | $62.26 | 1,800 |
| 01:54 PM | $62.31 | Up $0.01 | $62.31 | $62.28 | 1,000 |
| 01:53 PM | $62.30 | Up $0.03 | $62.35 | $62.30 | 2,100 |
| 01:52 PM | $62.27 | Up $0.01 | $62.27 | $62.24 | 200 |
| 01:51 PM | $62.26 | Up $0.03 | $62.26 | $62.11 | 4,500 |
| 01:50 PM | $62.23 | Down $ -0.10 | $62.33 | $62.23 | 3,800 |
| 01:49 PM | $62.33 | Down $ -0.03 | $62.35 | $62.31 | 3,400 |
| 01:48 PM | $62.36 | Up $0.00 | $62.37 | $62.36 | 500 |
| 01:47 PM | $62.36 | Up $0.07 | $62.36 | $62.25 | 3,000 |
| 01:46 PM | $62.29 | Up $0.03 | $62.29 | $62.25 | 2,500 |
| 01:45 PM | $62.26 | Down $ -0.06 | $62.33 | $62.26 | 1,600 |
| 01:44 PM | $62.32 | Down $ -0.09 | $62.46 | $62.32 | 4,300 |
| 01:43 PM | $62.41 | Down $ -0.09 | $62.48 | $62.41 | 1,800 |
| 01:42 PM | $62.50 | Up $0.05 | $62.50 | $62.44 | 600 |
| 01:41 PM | $62.45 | Up $0.00 | $62.49 | $62.45 | 700 |
| 01:40 PM | $62.45 | Up $0.00 | $62.48 | $62.45 | 500 |
| 01:39 PM | $62.45 | Down $ -0.11 | $62.56 | $62.44 | 1,900 |
| 01:38 PM | $62.56 | Down $ -0.07 | $62.72 | $62.56 | 7,100 |
| 01:37 PM | $62.63 | Up $0.13 | $62.64 | $62.52 | 6,400 |
| 01:36 PM | $62.50 | Down $ -0.01 | $62.54 | $62.50 | 1,100 |
| 01:35 PM | $62.51 | Down $ -0.05 | $62.55 | $62.48 | 1,400 |
| 01:34 PM | $62.56 | Up $0.04 | $62.56 | $62.49 | 400 |
| 01:33 PM | $62.52 | Down $ -0.01 | $62.54 | $62.50 | 600 |
| 01:32 PM | $62.53 | Up $0.00 | $62.56 | $62.52 | 1,100 |
| 01:31 PM | $62.53 | Down $ -0.08 | $62.66 | $62.53 | 900 |
| 01:30 PM | $62.61 | Up $0.06 | $62.61 | $62.53 | 1,300 |
| 01:29 PM | $62.55 | Down $ -0.02 | $62.58 | $62.55 | 1,000 |
| 01:28 PM | $62.57 | Down $ -0.04 | $62.63 | $62.57 | 1,100 |
| 01:27 PM | $62.61 | Up $0.04 | $62.63 | $62.55 | 1,400 |
| 01:26 PM | $62.57 | Up $0.01 | $62.62 | $62.55 | 2,800 |
| 01:25 PM | $62.56 | Up $0.15 | $62.57 | $62.44 | 2,800 |
| 01:24 PM | $62.41 | Up $0.00 | $62.42 | $62.37 | 1,100 |
| 01:23 PM | $62.41 | Down $ -0.02 | $62.43 | $62.36 | 800 |
| 01:22 PM | $62.43 | Down $ -0.01 | $62.48 | $62.43 | 700 |
| 01:21 PM | $62.44 | Down $ -0.04 | $62.46 | $62.38 | 1,400 |
| 01:20 PM | $62.48 | Up $0.05 | $62.48 | $62.42 | 500 |
| 01:19 PM | $62.43 | Up $0.02 | $62.43 | $62.35 | 2,600 |
| 01:18 PM | $62.41 | Down $ -0.16 | $62.54 | $62.39 | 5,700 |
| 01:17 PM | $62.57 | Up $0.02 | $62.61 | $62.54 | 1,400 |
| 01:16 PM | $62.55 | Up $0.04 | $62.55 | $62.51 | 2,500 |
| 01:15 PM | $62.51 | Up $0.00 | $62.54 | $62.50 | 900 |
| 01:14 PM | $62.51 | Down $ -0.01 | $62.56 | $62.49 | 1,200 |
| 01:13 PM | $62.52 | Up $0.00 | $62.53 | $62.49 | 4,600 |
| 01:12 PM | $62.52 | Down $ -0.18 | $62.67 | $62.52 | 4,400 |
| 01:11 PM | $62.70 | Down $ -0.03 | $62.74 | $62.68 | 1,600 |
| 01:10 PM | $62.73 | Down $ -0.10 | $62.83 | $62.70 | 2,600 |
| 01:09 PM | $62.83 | Down $ -0.01 | $62.83 | $62.77 | 2,200 |
| 01:08 PM | $62.84 | Up $0.10 | $62.84 | $62.78 | 700 |
| 01:07 PM | $62.74 | Down $ -0.03 | $62.77 | $62.74 | 400 |
| 01:06 PM | $62.77 | Down $ -0.09 | $62.85 | $62.71 | 1,100 |
| 01:05 PM | $62.86 | Up $0.11 | $62.86 | $62.65 | 4,200 |
| 01:04 PM | $62.75 | Down $ -0.02 | $62.76 | $62.74 | 700 |
| 01:03 PM | $62.77 | Down $ -0.07 | $62.82 | $62.69 | 2,100 |
| 01:02 PM | $62.84 | Up $0.00 | $62.89 | $62.79 | 1,400 |
| 01:01 PM | $62.84 | Down $ -0.09 | $62.94 | $62.84 | 3,200 |
| 01:00 PM | $62.93 | Down $ -0.01 | $62.98 | $62.92 | 2,000 |
| 12:59 PM | $62.94 | Up $0.20 | $62.94 | $62.77 | 2,500 |
| 12:58 PM | $62.74 | Down $ -0.13 | $62.81 | $62.74 | 700 |
| 12:57 PM | $62.87 | Down $ -0.01 | $62.87 | $62.78 | 4,600 |
| 12:56 PM | $62.88 | Down $ -0.16 | $63.02 | $62.88 | 8,100 |
| 12:55 PM | $63.04 | Down $ -0.04 | $63.12 | $63.03 | 2,700 |
| 12:54 PM | $63.08 | Up $0.01 | $63.11 | $63.06 | 2,000 |
| 12:53 PM | $63.07 | Down $ -0.02 | $63.07 | $63.00 | 9,300 |
| 12:52 PM | $63.09 | Up $0.01 | $63.11 | $63.04 | 1,800 |
| 12:51 PM | $63.08 | Up $0.05 | $63.11 | $63.03 | 2,400 |
| 12:50 PM | $63.03 | Down $ -0.04 | $63.05 | $63.03 | 200 |
| 12:49 PM | $63.07 | Down $ -0.23 | $63.32 | $63.07 | 11,100 |
| 12:48 PM | $63.30 | Down $ -0.05 | $63.32 | $63.29 | 900 |
| 12:47 PM | $63.35 | Up $0.03 | $63.37 | $63.30 | 2,000 |
| 12:46 PM | $63.32 | Up $0.02 | $63.32 | $63.31 | 400 |
| 12:45 PM | $63.30 | Down $ -0.09 | $63.39 | $63.28 | 1,000 |
| 12:44 PM | $63.39 | Up $0.02 | $63.46 | $63.37 | 1,400 |
| 12:43 PM | $63.37 | Up $0.04 | $63.39 | $63.33 | 2,000 |
| 12:42 PM | $63.33 | Down $ -0.05 | $63.36 | $63.31 | 3,000 |
| 12:41 PM | $63.38 | Down $ -0.02 | $63.41 | $63.38 | 300 |
| 12:40 PM | $63.40 | Down $ -0.15 | $63.53 | $63.36 | 1,500 |
| 12:39 PM | $63.55 | Up $0.08 | $63.55 | $63.46 | 700 |
| 12:38 PM | $63.47 | Up $0.18 | $63.51 | $63.30 | 3,400 |
| 12:37 PM | $63.29 | Down $ -0.04 | $63.32 | $63.29 | 600 |
| 12:36 PM | $63.33 | Down $ -0.14 | $63.45 | $63.32 | 2,400 |
| 12:35 PM | $63.47 | Up $0.11 | $63.50 | $63.40 | 1,700 |
| 12:34 PM | $63.36 | Down $ -0.04 | $63.38 | $63.33 | 900 |
| 12:33 PM | $63.40 | Up $0.03 | $63.40 | $63.29 | 3,200 |
| 12:32 PM | $63.37 | Up $0.02 | $63.40 | $63.31 | 4,200 |
| 12:31 PM | $63.35 | Down $ -0.09 | $63.44 | $63.28 | 6,100 |
| 12:30 PM | $63.44 | Down $ -0.07 | $63.50 | $63.44 | 2,800 |
| 12:29 PM | $63.51 | Down $ -0.03 | $63.55 | $63.46 | 1,800 |
| 12:28 PM | $63.54 | Down $ -0.04 | $63.59 | $63.52 | 2,700 |
| 12:27 PM | $63.58 | Up $0.05 | $63.58 | $63.53 | 2,200 |
| 12:26 PM | $63.53 | Up $0.02 | $63.54 | $63.44 | 3,300 |
| 12:25 PM | $63.51 | Down $ -0.05 | $63.57 | $63.45 | 4,900 |
| 12:24 PM | $63.56 | Up $0.03 | $63.57 | $63.47 | 3,300 |
| 12:23 PM | $63.53 | Up $0.09 | $63.53 | $63.46 | 1,800 |
| 12:22 PM | $63.44 | Down $ -0.02 | $63.49 | $63.41 | 2,900 |
| 12:21 PM | $63.46 | Down $ -0.01 | $63.51 | $63.41 | 11,400 |
| 12:20 PM | $63.47 | Down $ -0.04 | $63.52 | $63.46 | 8,000 |
| 12:19 PM | $63.51 | Up $0.02 | $63.52 | $63.44 | 9,400 |
| 12:18 PM | $63.49 | Up $0.06 | $63.50 | $63.42 | 3,000 |
| 12:17 PM | $63.43 | Up $0.10 | $63.43 | $63.36 | 2,200 |
| 12:16 PM | $63.33 | Down $ -0.05 | $63.37 | $63.30 | 2,100 |
| 12:15 PM | $63.38 | Up $0.07 | $63.45 | $63.31 | 3,000 |
| 12:14 PM | $63.31 | Up $0.06 | $63.34 | $63.27 | 3,200 |
| 12:13 PM | $63.25 | Up $0.00 | $63.27 | $63.20 | 1,000 |
| 12:12 PM | $63.25 | Up $0.03 | $63.26 | $63.21 | 1,100 |
| 12:11 PM | $63.22 | Down $ -0.05 | $63.26 | $63.21 | 900 |
| 12:10 PM | $63.27 | Down $ -0.02 | $63.34 | $63.27 | 600 |
| 12:09 PM | $63.29 | Down $ -0.04 | $63.30 | $63.25 | 1,300 |
| 12:08 PM | $63.33 | Down $ -0.01 | $63.38 | $63.26 | 1,400 |
| 12:07 PM | $63.34 | Up $0.03 | $63.34 | $63.28 | 1,600 |
| 12:06 PM | $63.31 | Down $ -0.03 | $63.37 | $63.31 | 900 |
| 12:05 PM | $63.34 | Down $ -0.02 | $63.41 | $63.34 | 1,000 |
| 12:04 PM | $63.36 | Up $0.14 | $63.36 | $63.26 | 1,300 |
| 12:03 PM | $63.22 | Down $ -0.01 | $63.27 | $63.22 | 700 |
| 12:02 PM | $63.23 | Down $ -0.16 | $63.35 | $63.19 | 2,400 |
| 12:01 PM | $63.39 | Up $0.34 | $63.47 | $63.04 | 5,600 |
| 12:00 PM | $63.05 | Up $0.03 | $63.07 | $62.98 | 1,800 |
| 11:59 AM | $63.02 | Down $ -0.01 | $63.02 | $62.99 | 500 |
| 11:58 AM | $63.03 | Down $ -0.01 | $63.03 | $62.99 | 600 |
| 11:57 AM | $63.04 | Up $0.02 | $63.04 | $63.00 | 300 |
| 11:56 AM | $63.02 | Up $0.05 | $63.05 | $62.97 | 1,200 |
| 11:55 AM | $62.97 | Up $0.06 | $62.99 | $62.90 | 3,300 |
| 11:54 AM | $62.91 | Up $0.01 | $62.91 | $62.86 | 2,600 |
| 11:53 AM | $62.90 | Up $0.00 | $62.90 | $62.85 | 1,200 |
| 11:52 AM | $62.90 | Up $0.00 | $62.96 | $62.87 | 1,900 |
| 11:51 AM | $62.90 | Up $0.05 | $62.92 | $62.81 | 4,100 |
| 11:50 AM | $62.85 | Down $ -0.07 | $62.90 | $62.85 | 600 |
| 11:49 AM | $62.92 | Down $ -0.20 | $63.09 | $62.92 | 2,100 |
| 11:48 AM | $63.12 | Down $ -0.01 | $63.12 | $63.10 | 600 |
| 11:47 AM | $63.13 | Up $0.13 | $63.15 | $63.01 | 2,600 |
| 11:46 AM | $63.00 | Down $ -0.09 | $63.07 | $63.00 | 1,100 |
| 11:45 AM | $63.09 | Up $0.01 | $63.11 | $63.03 | 1,000 |
| 11:44 AM | $63.08 | Up $0.05 | $63.08 | $63.06 | 700 |
| 11:43 AM | $63.03 | Down $ -0.02 | $63.06 | $63.03 | 800 |
| 11:42 AM | $63.05 | Down $ -0.05 | $63.10 | $63.04 | 900 |
| 11:41 AM | $63.10 | Up $0.05 | $63.10 | $63.03 | 700 |
| 11:40 AM | $63.05 | Up $0.06 | $63.08 | $62.95 | 2,200 |
| 11:39 AM | $62.99 | Up $0.06 | $63.00 | $62.92 | 1,100 |
| 11:38 AM | $62.93 | Down $ -0.10 | $63.04 | $62.93 | 1,000 |
| 11:37 AM | $63.03 | Up $0.01 | $63.08 | $63.03 | 900 |
| 11:36 AM | $63.02 | Down $ -0.12 | $63.07 | $63.00 | 900 |
| 11:35 AM | $63.14 | Down $ -0.01 | $63.17 | $63.14 | 500 |
| 11:34 AM | $63.15 | Up $0.00 | $63.20 | $63.14 | 1,000 |
| 11:33 AM | $63.15 | Down $ -0.06 | $63.21 | $63.11 | 1,600 |
| 11:32 AM | $63.21 | Down $ -0.03 | $63.26 | $63.21 | 500 |
| 11:31 AM | $63.24 | Up $0.02 | $63.24 | $63.19 | 800 |
| 11:30 AM | $63.22 | Down $ -0.02 | $63.22 | $63.18 | 800 |
| 11:29 AM | $63.24 | Up $0.05 | $63.24 | $63.19 | 1,300 |
| 11:28 AM | $63.19 | Up $0.08 | $63.23 | $63.10 | 1,700 |
| 11:27 AM | $63.11 | Down $ -0.03 | $63.19 | $63.09 | 1,000 |
| 11:26 AM | $63.14 | Down $ -0.02 | $63.17 | $63.12 | 2,200 |
| 11:25 AM | $63.16 | Up $0.03 | $63.18 | $63.14 | 900 |
| 11:24 AM | $63.13 | Down $ -0.01 | $63.13 | $63.07 | 800 |
| 11:23 AM | $63.14 | Up $0.02 | $63.17 | $63.11 | 2,100 |
| 11:22 AM | $63.12 | Down $ -0.01 | $63.18 | $63.08 | 2,300 |
| 11:21 AM | $63.13 | Down $ -0.05 | $63.30 | $63.07 | 3,900 |
| 11:20 AM | $63.18 | Up $0.27 | $63.18 | $62.95 | 20,100 |
| 11:19 AM | $62.91 | Down $ -0.07 | $62.95 | $62.91 | 800 |
| 11:18 AM | $62.98 | Up $0.02 | $63.04 | $62.96 | 1,300 |
| 11:17 AM | $62.96 | Up $0.05 | $63.00 | $62.84 | 6,700 |
| 11:16 AM | $62.91 | Down $ -0.03 | $62.93 | $62.90 | 1,300 |
| 11:15 AM | $62.94 | Up $0.01 | $62.95 | $62.91 | 4,000 |
| 11:14 AM | $62.93 | Down $ -0.03 | $62.97 | $62.92 | 3,300 |
| 11:13 AM | $62.96 | Down $ -0.07 | $63.05 | $62.96 | 19,800 |
| 11:12 AM | $63.03 | Up $0.03 | $63.03 | $62.99 | 2,200 |
| 11:11 AM | $63.00 | Up $0.01 | $63.02 | $62.99 | 1,900 |
| 11:10 AM | $62.99 | Up $0.02 | $62.99 | $62.99 | 200 |
| 11:09 AM | $62.97 | Down $ -0.08 | $63.03 | $62.95 | 4,000 |
| 11:08 AM | $63.05 | Up $0.04 | $63.05 | $62.95 | 2,700 |
| 11:07 AM | $63.01 | Down $ -0.03 | $63.08 | $63.01 | 2,300 |
| 11:06 AM | $63.04 | Up $0.07 | $63.06 | $62.90 | 14,700 |
| 11:05 AM | $62.97 | Up $0.06 | $63.03 | $62.95 | 6,300 |
| 11:04 AM | $62.91 | Up $0.04 | $62.95 | $62.89 | 2,300 |
| 11:03 AM | $62.87 | Down $ -0.07 | $62.96 | $62.85 | 4,400 |
| 11:02 AM | $62.94 | Down $ -0.07 | $63.03 | $62.94 | 1,100 |
| 11:01 AM | $63.01 | Down $ -0.01 | $63.03 | $63.00 | 1,000 |
| 11:00 AM | $63.02 | Up $0.14 | $63.04 | $62.86 | 5,900 |
| 10:59 AM | $62.88 | Down $ -0.04 | $62.98 | $62.88 | 10,400 |
| 10:58 AM | $62.92 | Down $ -0.03 | $62.94 | $62.89 | 800 |
| 10:57 AM | $62.95 | Down $ -0.01 | $62.95 | $62.89 | 1,200 |
| 10:56 AM | $62.96 | Up $0.13 | $62.96 | $62.80 | 1,800 |
| 10:55 AM | $62.83 | Down $ -0.05 | $62.89 | $62.83 | 2,100 |
| 10:54 AM | $62.88 | Down $ -0.05 | $63.01 | $62.88 | 1,200 |
| 10:53 AM | $62.93 | Down $ -0.15 | $63.08 | $62.93 | 2,700 |
| 10:52 AM | $63.08 | Up $0.11 | $63.08 | $62.91 | 2,600 |
| 10:51 AM | $62.97 | Up $0.07 | $63.04 | $62.89 | 2,200 |
| 10:50 AM | $62.90 | Up $0.03 | $62.90 | $62.84 | 1,000 |
| 10:49 AM | $62.87 | Down $ -0.07 | $62.99 | $62.87 | 3,300 |
| 10:48 AM | $62.94 | Down $ -0.04 | $62.97 | $62.83 | 1,200 |
| 10:47 AM | $62.98 | Up $0.16 | $62.98 | $62.87 | 2,000 |
| 10:46 AM | $62.82 | Down $ -0.07 | $62.89 | $62.82 | 1,900 |
| 10:45 AM | $62.89 | Up $0.26 | $62.90 | $62.62 | 2,400 |
| 10:44 AM | $62.63 | Down $ -0.01 | $62.66 | $62.59 | 3,500 |
| 10:43 AM | $62.64 | Down $ -0.10 | $62.76 | $62.62 | 3,800 |
| 10:42 AM | $62.74 | Down $ -0.14 | $62.89 | $62.73 | 7,400 |
| 10:41 AM | $62.88 | Down $ -0.14 | $63.06 | $62.82 | 7,900 |
| 10:40 AM | $63.02 | Down $ -0.01 | $63.09 | $62.99 | 2,600 |
| 10:39 AM | $63.03 | Down $ -0.01 | $63.06 | $62.98 | 8,200 |
| 10:38 AM | $63.04 | Up $0.00 | $63.06 | $63.02 | 1,000 |
| 10:37 AM | $63.04 | Down $ -0.03 | $63.06 | $63.01 | 6,700 |
| 10:36 AM | $63.07 | Down $ -0.08 | $63.17 | $63.06 | 5,400 |
| 10:35 AM | $63.15 | Up $0.03 | $63.17 | $63.12 | 2,300 |
| 10:34 AM | $63.12 | Down $ -0.08 | $63.18 | $63.11 | 800 |
| 10:33 AM | $63.20 | Down $ -0.08 | $63.27 | $63.17 | 2,400 |
| 10:32 AM | $63.28 | Down $ -0.14 | $63.42 | $63.28 | 2,900 |
| 10:31 AM | $63.42 | Up $0.14 | $63.54 | $63.24 | 8,500 |
| 10:30 AM | $63.28 | Up $0.07 | $63.34 | $63.17 | 4,200 |
| 10:29 AM | $63.21 | Down $ -0.03 | $63.24 | $63.18 | 2,900 |
| 10:28 AM | $63.24 | Up $0.23 | $63.25 | $63.01 | 26,800 |
| 10:27 AM | $63.01 | Down $ -0.06 | $63.07 | $63.01 | 13,700 |
| 10:26 AM | $63.07 | Down $ -0.16 | $63.22 | $63.07 | 1,400 |
| 10:25 AM | $63.23 | Up $0.17 | $63.25 | $63.07 | 2,000 |
| 10:24 AM | $63.06 | Up $0.00 | $63.20 | $63.02 | 2,900 |
| 10:23 AM | $63.06 | Down $ -0.02 | $63.16 | $63.00 | 17,200 |
| 10:22 AM | $63.08 | Up $0.14 | $63.11 | $62.93 | 1,600 |
| 10:21 AM | $62.94 | Down $ -0.16 | $63.06 | $62.94 | 5,700 |
| 10:20 AM | $63.10 | Down $ -0.06 | $63.18 | $63.02 | 3,500 |
| 10:19 AM | $63.16 | Down $ -0.04 | $63.20 | $63.10 | 1,900 |
| 10:18 AM | $63.20 | Down $ -0.04 | $63.21 | $63.15 | 1,600 |
| 10:17 AM | $63.24 | Up $0.04 | $63.26 | $63.17 | 1,200 |
| 10:16 AM | $63.20 | Down $ -0.09 | $63.32 | $63.20 | 2,400 |
| 10:15 AM | $63.29 | Up $0.02 | $63.29 | $63.17 | 4,100 |
| 10:14 AM | $63.27 | Down $ -0.10 | $63.33 | $63.25 | 1,800 |
| 10:13 AM | $63.37 | Up $0.13 | $63.48 | $63.21 | 8,000 |
| 10:12 AM | $63.24 | Down $ -0.05 | $63.32 | $63.21 | 3,300 |
| 10:11 AM | $63.28 | Down $ -0.02 | $63.30 | $63.23 | 3,400 |
| 10:10 AM | $63.30 | Down $ -0.09 | $63.40 | $63.28 | 4,900 |
| 10:09 AM | $63.39 | Up $0.14 | $63.39 | $63.13 | 6,200 |
| 10:08 AM | $63.25 | Up $0.19 | $63.36 | $63.05 | 8,100 |
| 10:07 AM | $63.06 | Up $0.02 | $63.12 | $63.00 | 8,400 |
| 10:06 AM | $63.04 | Down $ -0.05 | $63.13 | $63.04 | 3,700 |
| 10:05 AM | $63.09 | Up $0.17 | $63.10 | $62.90 | 3,800 |
| 10:04 AM | $62.92 | Down $ -0.24 | $63.16 | $62.92 | 17,200 |
| 10:03 AM | $63.16 | Down $ -0.17 | $63.36 | $63.16 | 4,500 |
| 10:02 AM | $63.33 | Down $ -0.07 | $63.47 | $63.30 | 6,700 |
| 10:01 AM | $63.40 | Up $0.05 | $63.43 | $63.25 | 5,000 |
| 10:00 AM | $63.35 | Down $ -0.03 | $63.45 | $63.28 | 7,900 |
| 09:59 AM | $63.38 | Up $0.14 | $63.44 | $63.26 | 6,800 |
| 09:58 AM | $63.24 | Down $ -0.15 | $63.37 | $63.24 | 3,900 |
| 09:57 AM | $63.39 | Up $0.05 | $63.39 | $63.15 | 10,400 |
| 09:56 AM | $63.34 | Up $0.08 | $63.40 | $63.22 | 10,100 |
| 09:55 AM | $63.26 | Down $ -0.11 | $63.36 | $63.16 | 9,800 |
| 09:54 AM | $63.37 | Down $ -0.09 | $63.46 | $63.34 | 6,600 |
| 09:53 AM | $63.46 | Up $0.00 | $63.56 | $63.35 | 9,900 |
| 09:52 AM | $63.46 | Down $ -0.08 | $63.58 | $63.44 | 9,300 |
| 09:51 AM | $63.54 | Down $ -0.12 | $63.69 | $63.54 | 3,000 |
| 09:50 AM | $63.66 | Down $ -0.09 | $63.82 | $63.58 | 5,900 |
| 09:49 AM | $63.75 | Up $0.02 | $63.79 | $63.69 | 3,800 |
| 09:48 AM | $63.73 | Down $ -0.02 | $63.84 | $63.69 | 4,300 |
| 09:47 AM | $63.75 | Down $ -0.28 | $64.04 | $63.70 | 10,000 |
| 09:46 AM | $64.03 | Down $ -0.17 | $64.23 | $63.99 | 6,200 |
| 09:45 AM | $64.20 | Up $0.08 | $64.24 | $64.11 | 3,700 |
| 09:44 AM | $64.12 | Up $0.00 | $64.12 | $63.96 | 4,800 |
| 09:43 AM | $64.12 | Up $0.03 | $64.21 | $64.08 | 4,100 |
| 09:42 AM | $64.09 | Up $0.09 | $64.15 | $64.00 | 6,700 |
| 09:41 AM | $64.00 | Down $ -0.15 | $64.13 | $64.00 | 15,700 |
| 09:40 AM | $64.15 | Down $ -0.21 | $64.40 | $64.15 | 9,000 |
| 09:39 AM | $64.37 | Up $0.03 | $64.42 | $64.29 | 2,200 |
| 09:38 AM | $64.33 | Down $ -0.20 | $64.57 | $64.22 | 5,800 |
| 09:37 AM | $64.53 | Up $0.14 | $64.53 | $64.39 | 4,000 |
| 09:36 AM | $64.39 | Down $ -0.30 | $64.58 | $64.31 | 11,500 |
| 09:35 AM | $64.69 | Up $0.05 | $64.75 | $64.64 | 2,500 |
| 09:34 AM | $64.64 | Down $ -0.09 | $64.81 | $64.60 | 2,600 |
| 09:33 AM | $64.73 | Down $ -0.10 | $64.95 | $64.67 | 3,100 |
| 09:32 AM | $64.83 | Up $0.03 | $64.83 | $64.36 | 6,400 |
| 09:31 AM | $64.80 | Up $0.09 | $65.09 | $64.65 | 4,400 |
| 09:30 AM | $64.71 | Down $ -1.21 | $65.87 | $64.64 | 57,100 |
| Previous close | $65.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-02-2025 | $61.87 | $63.04 | $63.59 | $61.30 | 1,203,100 |
| 20-02-2025 | $65.92 | $67.38 | $67.83 | $65.37 | 693,400 |
| 19-02-2025 | $66.19 | $67.04 | $67.23 | $65.37 | 890,300 |
| 18-02-2025 | $68.00 | $66.50 | $68.16 | $66.38 | 612,000 |
| 14-02-2025 | $66.88 | $67.16 | $67.32 | $66.20 | 723,800 |
| 13-02-2025 | $69.65 | $69.25 | $70.02 | $69.07 | 778,400 |
| 12-02-2025 | $70.89 | $72.25 | $72.87 | $70.61 | 441,300 |
| 11-02-2025 | $71.22 | $71.57 | $71.91 | $71.18 | 1,331,400 |
| 10-02-2025 | $72.05 | $72.65 | $72.65 | $71.72 | 637,700 |
| 07-02-2025 | $71.30 | $70.30 | $71.63 | $70.10 | 834,200 |
| 06-02-2025 | $69.69 | $70.70 | $70.93 | $68.99 | 653,900 |
| 05-02-2025 | $72.05 | $71.46 | $72.09 | $71.14 | 448,000 |
| 04-02-2025 | $72.06 | $72.21 | $72.81 | $71.72 | 522,200 |
| 03-02-2025 | $69.09 | $70.00 | $70.38 | $69.01 | 886,500 |
| 31-01-2025 | $71.87 | $73.84 | $73.84 | $70.64 | 2,709,900 |
| 30-01-2025 | $72.83 | $72.79 | $73.58 | $72.43 | 919,300 |
| 29-01-2025 | $72.25 | $71.93 | $72.48 | $71.08 | 875,300 |
| 28-01-2025 | $69.97 | $68.94 | $70.05 | $68.88 | 892,600 |
| 27-01-2025 | $68.26 | $71.06 | $71.84 | $68.08 | 1,542,400 |
| 24-01-2025 | $80.34 | $79.69 | $80.57 | $79.46 | 818,300 |
| 23-01-2025 | $81.72 | $81.25 | $81.80 | $80.25 | 534,800 |
| 22-01-2025 | $81.02 | $79.54 | $82.19 | $79.54 | 734,600 |
| 21-01-2025 | $76.74 | $75.61 | $76.85 | $75.37 | 791,000 |
| 20-01-2025 | $74.29 | $74.24 | $74.37 | $73.85 | 210,400 |
| 17-01-2025 | $74.67 | $74.95 | $75.92 | $74.56 | 766,000 |
| 16-01-2025 | $71.23 | $71.05 | $71.28 | $70.60 | 393,600 |
| 15-01-2025 | $71.19 | $72.16 | $72.38 | $71.15 | 486,800 |
| 14-01-2025 | $70.44 | $70.82 | $71.28 | $70.40 | 433,200 |
| 13-01-2025 | $70.24 | $69.94 | $70.39 | $69.83 | 872,400 |
| 10-01-2025 | $71.07 | $71.74 | $72.44 | $70.79 | 804,000 |
Graphs are not available, please refer to the detailed table