Quotes and Market Data
Find a quote
CAMECO CORP
70.44 Up 0.20 (0.28 %)
Delayed : 2025/01/14 16:00:01
- Previous close $70.24
- Opening $71.35
- Price Ask $70.32
- Price Bid $70.32
- Size Bid 1
- Size Ask 1
- Today High $72.23
- Today Low $70.40
- 52 Weeks High $88.18
- 52 Weeks Low $48.71
- Volume 820,217
Fundamentals
- P/E Ratio : 270.15
- Earnings/Share : 10.95
- Dividends/Share : $0.16
- Current Div. Yield : 0.23
- Market Cap (M) : 30,654.68
- Shares Out (M) : 435.19
- Exchange : XTSE
- Ex Dividend Date : 2024/11/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $70.44 | Up $0.03 | $70.44 | $70.44 | 114,000 |
| 03:59 PM | $70.41 | Down $ -0.01 | $70.49 | $70.40 | 17,800 |
| 03:58 PM | $70.42 | Down $ -0.03 | $70.48 | $70.42 | 12,400 |
| 03:57 PM | $70.45 | Down $ -0.02 | $70.51 | $70.43 | 7,400 |
| 03:56 PM | $70.47 | Down $ -0.05 | $70.53 | $70.46 | 6,900 |
| 03:55 PM | $70.52 | Down $ -0.03 | $70.57 | $70.50 | 4,800 |
| 03:54 PM | $70.55 | Down $ -0.07 | $70.61 | $70.55 | 2,800 |
| 03:53 PM | $70.62 | Up $0.04 | $70.62 | $70.58 | 3,000 |
| 03:52 PM | $70.58 | Down $ -0.03 | $70.63 | $70.58 | 3,400 |
| 03:51 PM | $70.61 | Up $0.00 | $70.66 | $70.59 | 5,700 |
| 03:50 PM | $70.61 | Up $0.11 | $70.62 | $70.52 | 4,600 |
| 03:49 PM | $70.50 | Down $ -0.07 | $70.56 | $70.50 | 2,300 |
| 03:48 PM | $70.57 | Up $0.06 | $70.57 | $70.51 | 1,800 |
| 03:47 PM | $70.51 | Up $0.01 | $70.51 | $70.42 | 5,100 |
| 03:46 PM | $70.50 | Down $ -0.12 | $70.63 | $70.47 | 9,200 |
| 03:45 PM | $70.62 | Up $0.03 | $70.62 | $70.59 | 2,600 |
| 03:44 PM | $70.59 | Up $0.03 | $70.59 | $70.57 | 900 |
| 03:43 PM | $70.56 | Down $0.00 | $70.56 | $70.54 | 900 |
| 03:42 PM | $70.57 | Down $ -0.03 | $70.58 | $70.55 | 1,500 |
| 03:41 PM | $70.59 | Up $0.03 | $70.59 | $70.57 | 1,300 |
| 03:40 PM | $70.56 | Up $0.05 | $70.56 | $70.51 | 2,800 |
| 03:39 PM | $70.51 | Down $ -0.05 | $70.55 | $70.51 | 2,000 |
| 03:38 PM | $70.56 | Down $ -0.06 | $70.60 | $70.56 | 1,200 |
| 03:37 PM | $70.62 | Down $ -0.01 | $70.62 | $70.60 | 600 |
| 03:36 PM | $70.63 | Up $0.02 | $70.65 | $70.60 | 2,000 |
| 03:35 PM | $70.61 | Down $ -0.07 | $70.68 | $70.60 | 1,300 |
| 03:34 PM | $70.68 | Up $0.03 | $70.68 | $70.65 | 2,000 |
| 03:33 PM | $70.65 | Down $ -0.02 | $70.66 | $70.64 | 1,200 |
| 03:32 PM | $70.67 | Down $ -0.02 | $70.68 | $70.67 | 500 |
| 03:31 PM | $70.69 | Up $0.01 | $70.69 | $70.67 | 1,200 |
| 03:30 PM | $70.68 | Down $ -0.02 | $70.76 | $70.68 | 5,700 |
| 03:29 PM | $70.70 | Down $ -0.01 | $70.73 | $70.70 | 1,300 |
| 03:28 PM | $70.71 | Up $0.03 | $70.71 | $70.67 | 900 |
| 03:27 PM | $70.68 | Down $ -0.02 | $70.69 | $70.67 | 600 |
| 03:26 PM | $70.70 | Down $ -0.06 | $70.75 | $70.70 | 1,400 |
| 03:25 PM | $70.76 | Up $0.05 | $70.79 | $70.76 | 400 |
| 03:24 PM | $70.71 | Up $0.02 | $70.80 | $70.69 | 2,500 |
| 03:23 PM | $70.69 | Up $0.11 | $70.69 | $70.59 | 900 |
| 03:22 PM | $70.58 | Down $ -0.03 | $70.64 | $70.57 | 2,300 |
| 03:21 PM | $70.61 | Up $0.02 | $70.61 | $70.58 | 1,300 |
| 03:20 PM | $70.59 | Up $0.01 | $70.63 | $70.59 | 1,400 |
| 03:18 PM | $70.58 | Down $ -0.02 | $70.58 | $70.57 | 400 |
| 03:18 PM | $70.58 | Up $0.00 | $70.58 | $70.57 | 0 |
| 03:17 PM | $70.60 | Up $0.07 | $70.62 | $70.53 | 1,300 |
| 03:16 PM | $70.53 | Down $ -0.02 | $70.55 | $70.51 | 600 |
| 03:15 PM | $70.55 | Up $0.06 | $70.55 | $70.50 | 1,600 |
| 03:14 PM | $70.49 | Down $ -0.03 | $70.54 | $70.48 | 1,500 |
| 03:13 PM | $70.52 | Down $ -0.02 | $70.54 | $70.51 | 900 |
| 03:12 PM | $70.54 | Down $ -0.01 | $70.54 | $70.54 | 600 |
| 03:11 PM | $70.55 | Up $0.01 | $70.57 | $70.51 | 1,200 |
| 03:10 PM | $70.54 | Down $ -0.08 | $70.62 | $70.54 | 800 |
| 03:09 PM | $70.62 | Down $ -0.04 | $70.65 | $70.62 | 800 |
| 03:08 PM | $70.66 | Up $0.13 | $70.66 | $70.54 | 900 |
| 03:07 PM | $70.53 | Up $0.00 | $70.53 | $70.49 | 800 |
| 03:06 PM | $70.53 | Down $ -0.04 | $70.57 | $70.52 | 1,600 |
| 03:05 PM | $70.57 | Up $0.12 | $70.57 | $70.48 | 1,900 |
| 03:04 PM | $70.45 | Down $ -0.14 | $70.58 | $70.45 | 7,300 |
| 03:03 PM | $70.59 | Up $0.05 | $70.59 | $70.53 | 1,100 |
| 03:02 PM | $70.54 | Down $ -0.02 | $70.57 | $70.51 | 3,900 |
| 03:01 PM | $70.56 | Up $0.01 | $70.57 | $70.54 | 1,600 |
| 03:00 PM | $70.55 | Down $ -0.04 | $70.61 | $70.55 | 1,200 |
| 02:59 PM | $70.59 | Down $ -0.02 | $70.59 | $70.58 | 400 |
| 02:58 PM | $70.61 | Down $ -0.03 | $70.62 | $70.60 | 600 |
| 02:57 PM | $70.64 | Down $ -0.04 | $70.67 | $70.64 | 300 |
| 02:56 PM | $70.68 | Down $ -0.10 | $70.75 | $70.68 | 1,100 |
| 02:55 PM | $70.78 | Up $0.04 | $70.78 | $70.74 | 600 |
| 02:54 PM | $70.74 | Down $ -0.05 | $70.77 | $70.73 | 1,100 |
| 02:53 PM | $70.79 | Down $ -0.01 | $70.81 | $70.79 | 800 |
| 02:52 PM | $70.80 | Down $ -0.08 | $70.85 | $70.80 | 800 |
| 02:51 PM | $70.88 | Up $0.04 | $70.89 | $70.84 | 900 |
| 02:50 PM | $70.84 | Down $ -0.02 | $70.87 | $70.83 | 1,000 |
| 02:49 PM | $70.86 | Up $0.01 | $70.87 | $70.83 | 1,600 |
| 02:48 PM | $70.85 | Down $ -0.01 | $70.85 | $70.85 | 200 |
| 02:47 PM | $70.86 | Up $0.00 | $70.86 | $70.86 | 200 |
| 02:46 PM | $70.86 | Up $0.01 | $70.86 | $70.86 | 200 |
| 02:45 PM | $70.85 | Up $0.02 | $70.86 | $70.83 | 1,900 |
| 02:44 PM | $70.83 | Down $ -0.02 | $70.83 | $70.81 | 500 |
| 02:43 PM | $70.85 | Down $ -0.04 | $70.87 | $70.85 | 400 |
| 02:42 PM | $70.89 | Down $ -0.04 | $70.92 | $70.89 | 900 |
| 02:41 PM | $70.93 | Up $0.01 | $70.93 | $70.93 | 200 |
| 02:40 PM | $70.92 | Down $ -0.04 | $70.96 | $70.92 | 1,200 |
| 02:39 PM | $70.96 | Down $ -0.03 | $70.98 | $70.96 | 700 |
| 02:38 PM | $70.99 | Up $0.02 | $70.99 | $70.97 | 600 |
| 02:37 PM | $70.97 | Down $ -0.01 | $70.97 | $70.97 | 400 |
| 02:36 PM | $70.98 | Up $0.07 | $71.00 | $70.93 | 600 |
| 02:35 PM | $70.91 | Up $0.04 | $70.91 | $70.88 | 800 |
| 02:34 PM | $70.87 | Down $ -0.01 | $70.89 | $70.87 | 1,500 |
| 02:33 PM | $70.88 | Up $0.01 | $70.88 | $70.85 | 1,600 |
| 02:32 PM | $70.87 | Up $0.04 | $70.87 | $70.85 | 700 |
| 02:31 PM | $70.83 | Down $ -0.05 | $70.87 | $70.83 | 1,100 |
| 02:30 PM | $70.88 | Down $ -0.02 | $70.88 | $70.85 | 900 |
| 02:29 PM | $70.90 | Up $0.02 | $70.90 | $70.87 | 600 |
| 02:28 PM | $70.88 | Down $ -0.04 | $70.90 | $70.88 | 900 |
| 02:27 PM | $70.92 | Down $ -0.02 | $70.93 | $70.89 | 1,200 |
| 02:26 PM | $70.94 | Up $0.04 | $70.94 | $70.90 | 1,000 |
| 02:25 PM | $70.90 | Up $0.00 | $70.96 | $70.90 | 1,000 |
| 02:24 PM | $70.90 | Up $0.01 | $70.90 | $70.90 | 300 |
| 02:23 PM | $70.89 | Down $ -0.01 | $70.89 | $70.89 | 800 |
| 02:22 PM | $70.90 | Down $ -0.02 | $70.92 | $70.90 | 800 |
| 02:20 PM | $70.92 | Down $ -0.05 | $70.97 | $70.92 | 600 |
| 02:20 PM | $70.92 | Up $0.00 | $70.97 | $70.92 | 0 |
| 02:19 PM | $70.97 | Down $ -0.04 | $71.01 | $70.97 | 200 |
| 02:18 PM | $71.01 | Up $0.03 | $71.01 | $70.99 | 400 |
| 02:17 PM | $70.98 | Up $0.04 | $70.98 | $70.96 | 500 |
| 02:16 PM | $70.94 | Up $0.00 | $70.94 | $70.94 | 400 |
| 02:15 PM | $70.94 | Up $0.01 | $70.94 | $70.94 | 200 |
| 02:14 PM | $70.93 | Up $0.04 | $70.93 | $70.90 | 400 |
| 02:13 PM | $70.89 | Up $0.03 | $70.89 | $70.87 | 700 |
| 02:12 PM | $70.86 | Down $ -0.04 | $70.89 | $70.86 | 500 |
| 02:11 PM | $70.90 | Down $ -0.02 | $70.90 | $70.88 | 600 |
| 02:10 PM | $70.92 | Up $0.00 | $70.92 | $70.91 | 400 |
| 02:09 PM | $70.92 | Down $ -0.07 | $70.98 | $70.91 | 1,300 |
| 02:08 PM | $70.99 | Down $ -0.01 | $71.00 | $70.98 | 500 |
| 02:07 PM | $71.00 | Up $0.02 | $71.00 | $70.98 | 700 |
| 02:06 PM | $70.98 | Down $ -0.01 | $71.04 | $70.98 | 800 |
| 02:05 PM | $70.99 | Down $ -0.03 | $71.00 | $70.99 | 600 |
| 02:04 PM | $71.02 | Up $0.03 | $71.06 | $71.00 | 1,100 |
| 02:03 PM | $70.99 | Down $ -0.03 | $71.02 | $70.98 | 2,700 |
| 02:02 PM | $71.02 | Down $ -0.01 | $71.02 | $71.00 | 200 |
| 02:01 PM | $71.03 | Down $ -0.06 | $71.07 | $71.00 | 2,600 |
| 02:00 PM | $71.09 | Down $ -0.05 | $71.12 | $71.09 | 300 |
| 01:59 PM | $71.14 | Down $ -0.04 | $71.15 | $71.13 | 300 |
| 01:58 PM | $71.18 | Down $ -0.03 | $71.18 | $71.18 | 200 |
| 01:57 PM | $71.21 | Down $ -0.05 | $71.26 | $71.20 | 3,800 |
| 01:56 PM | $71.26 | Up $0.04 | $71.26 | $71.25 | 300 |
| 01:55 PM | $71.22 | Down $ -0.02 | $71.23 | $71.22 | 700 |
| 01:54 PM | $71.24 | Up $0.05 | $71.24 | $71.19 | 5,300 |
| 01:53 PM | $71.19 | Down $ -0.02 | $71.21 | $71.17 | 400 |
| 01:52 PM | $71.21 | Down $ -0.02 | $71.22 | $71.20 | 2,700 |
| 01:51 PM | $71.23 | Down $ -0.01 | $71.26 | $71.21 | 500 |
| 01:50 PM | $71.24 | Up $0.01 | $71.24 | $71.24 | 200 |
| 01:49 PM | $71.23 | Down $ -0.05 | $71.26 | $71.23 | 1,100 |
| 01:48 PM | $71.28 | Up $0.08 | $71.28 | $71.22 | 800 |
| 01:47 PM | $71.20 | Up $0.07 | $71.20 | $71.15 | 900 |
| 01:46 PM | $71.13 | Up $0.09 | $71.13 | $71.06 | 300 |
| 01:45 PM | $71.04 | Down $ -0.08 | $71.11 | $71.04 | 900 |
| 01:44 PM | $71.12 | Up $0.04 | $71.14 | $71.09 | 700 |
| 01:43 PM | $71.08 | Down $ -0.04 | $71.11 | $71.08 | 600 |
| 01:42 PM | $71.12 | Up $0.03 | $71.13 | $71.08 | 900 |
| 01:41 PM | $71.09 | Down $ -0.01 | $71.09 | $71.08 | 300 |
| 01:40 PM | $71.10 | Up $0.14 | $71.10 | $70.98 | 1,700 |
| 01:39 PM | $70.96 | Up $0.05 | $70.96 | $70.89 | 1,500 |
| 01:38 PM | $70.91 | Up $0.00 | $70.91 | $70.89 | 700 |
| 01:37 PM | $70.91 | Up $0.01 | $70.92 | $70.91 | 200 |
| 01:36 PM | $70.90 | Up $0.07 | $70.90 | $70.83 | 400 |
| 01:35 PM | $70.83 | Up $0.07 | $70.83 | $70.79 | 1,400 |
| 01:34 PM | $70.76 | Up $0.00 | $70.78 | $70.76 | 2,000 |
| 01:33 PM | $70.76 | Down $ -0.04 | $70.80 | $70.76 | 1,000 |
| 01:32 PM | $70.80 | Down $ -0.01 | $70.83 | $70.80 | 500 |
| 01:31 PM | $70.81 | Up $0.03 | $70.82 | $70.79 | 800 |
| 01:30 PM | $70.78 | Up $0.11 | $70.78 | $70.70 | 700 |
| 01:29 PM | $70.67 | Down $ -0.04 | $70.74 | $70.67 | 1,600 |
| 01:28 PM | $70.71 | Up $0.03 | $70.71 | $70.68 | 700 |
| 01:27 PM | $70.68 | Up $0.00 | $70.73 | $70.68 | 2,100 |
| 01:26 PM | $70.68 | Up $0.00 | $70.69 | $70.68 | 400 |
| 01:25 PM | $70.68 | Up $0.04 | $70.69 | $70.65 | 1,100 |
| 01:24 PM | $70.64 | Down $ -0.02 | $70.64 | $70.64 | 100 |
| 01:23 PM | $70.66 | Up $0.00 | $70.66 | $70.65 | 400 |
| 01:22 PM | $70.66 | Up $0.00 | $70.68 | $70.66 | 400 |
| 01:21 PM | $70.66 | Down $ -0.01 | $70.66 | $70.66 | 400 |
| 01:20 PM | $70.67 | Down $ -0.03 | $70.69 | $70.67 | 800 |
| 01:19 PM | $70.70 | Down $ -0.01 | $70.72 | $70.70 | 900 |
| 01:18 PM | $70.71 | Up $0.01 | $70.71 | $70.68 | 200 |
| 01:17 PM | $70.70 | Up $0.01 | $70.70 | $70.66 | 900 |
| 01:16 PM | $70.69 | Up $0.03 | $70.69 | $70.68 | 400 |
| 01:15 PM | $70.66 | Up $0.04 | $70.67 | $70.61 | 500 |
| 01:14 PM | $70.62 | Up $0.00 | $70.63 | $70.62 | 200 |
| 01:13 PM | $70.62 | Down $ -0.02 | $70.64 | $70.61 | 800 |
| 01:12 PM | $70.64 | Up $0.07 | $70.64 | $70.56 | 1,700 |
| 01:11 PM | $70.57 | Down $ -0.02 | $70.59 | $70.57 | 300 |
| 01:10 PM | $70.59 | Up $0.03 | $70.59 | $70.55 | 700 |
| 01:09 PM | $70.56 | Down $ -0.03 | $70.57 | $70.55 | 1,800 |
| 01:08 PM | $70.59 | Up $0.00 | $70.59 | $70.57 | 300 |
| 01:07 PM | $70.59 | Up $0.01 | $70.59 | $70.58 | 300 |
| 01:06 PM | $70.58 | Up $0.01 | $70.61 | $70.55 | 900 |
| 01:05 PM | $70.57 | Down $ -0.02 | $70.57 | $70.56 | 400 |
| 01:04 PM | $70.59 | Up $0.04 | $70.59 | $70.57 | 1,700 |
| 01:02 PM | $70.55 | Down $ -0.07 | $70.63 | $70.55 | 1,400 |
| 01:02 PM | $70.55 | Up $0.00 | $70.63 | $70.55 | 0 |
| 01:01 PM | $70.62 | Down $ -0.03 | $70.66 | $70.62 | 600 |
| 01:00 PM | $70.65 | Up $0.00 | $70.65 | $70.63 | 300 |
| 12:59 PM | $70.65 | Down $ -0.09 | $70.77 | $70.65 | 7,700 |
| 12:58 PM | $70.74 | Up $0.00 | $70.74 | $70.74 | 100 |
| 12:57 PM | $70.74 | Up $0.01 | $70.79 | $70.74 | 800 |
| 12:56 PM | $70.73 | Down $ -0.07 | $70.77 | $70.73 | 1,800 |
| 12:55 PM | $70.80 | Down $ -0.03 | $70.82 | $70.80 | 400 |
| 12:54 PM | $70.83 | Up $0.02 | $70.83 | $70.80 | 600 |
| 12:53 PM | $70.81 | Up $0.01 | $70.82 | $70.81 | 500 |
| 12:52 PM | $70.80 | Down $ -0.08 | $70.85 | $70.80 | 1,000 |
| 12:51 PM | $70.88 | Down $ -0.02 | $70.89 | $70.88 | 400 |
| 12:50 PM | $70.90 | Down $ -0.01 | $70.92 | $70.90 | 1,200 |
| 12:49 PM | $70.91 | Down $ -0.04 | $70.92 | $70.91 | 300 |
| 12:48 PM | $70.95 | Up $0.01 | $70.96 | $70.95 | 500 |
| 12:47 PM | $70.94 | Down $ -0.04 | $70.95 | $70.94 | 1,000 |
| 12:46 PM | $70.98 | Up $0.06 | $70.98 | $70.94 | 600 |
| 12:45 PM | $70.92 | Up $0.03 | $70.92 | $70.92 | 100 |
| 12:44 PM | $70.89 | Down $ -0.05 | $70.93 | $70.89 | 300 |
| 12:43 PM | $70.94 | Up $0.00 | $70.94 | $70.90 | 700 |
| 12:42 PM | $70.94 | Up $0.06 | $70.95 | $70.89 | 800 |
| 12:41 PM | $70.88 | Down $ -0.07 | $70.96 | $70.88 | 1,200 |
| 12:40 PM | $70.95 | Up $0.02 | $70.95 | $70.95 | 200 |
| 12:39 PM | $70.93 | Down $ -0.01 | $70.97 | $70.93 | 1,100 |
| 12:38 PM | $70.94 | Down $ -0.02 | $70.94 | $70.93 | 200 |
| 12:37 PM | $70.96 | Down $ -0.07 | $70.99 | $70.96 | 500 |
| 12:36 PM | $71.03 | Up $0.19 | $71.03 | $70.88 | 1,000 |
| 12:34 PM | $70.84 | Up $0.03 | $70.84 | $70.73 | 1,600 |
| 12:34 PM | $70.84 | Up $0.00 | $70.84 | $70.73 | 0 |
| 12:33 PM | $70.81 | Up $0.04 | $70.81 | $70.76 | 500 |
| 12:32 PM | $70.77 | Down $ -0.03 | $70.79 | $70.76 | 500 |
| 12:31 PM | $70.80 | Up $0.02 | $70.80 | $70.80 | 100 |
| 12:30 PM | $70.78 | Down $ -0.07 | $70.83 | $70.78 | 800 |
| 12:29 PM | $70.85 | Up $0.02 | $70.87 | $70.84 | 4,000 |
| 12:28 PM | $70.83 | Up $0.02 | $70.85 | $70.81 | 400 |
| 12:27 PM | $70.81 | Down $ -0.01 | $70.84 | $70.80 | 1,000 |
| 12:26 PM | $70.82 | Up $0.06 | $70.82 | $70.77 | 800 |
| 12:25 PM | $70.76 | Up $0.06 | $70.76 | $70.69 | 1,900 |
| 12:24 PM | $70.70 | Down $ -0.02 | $70.70 | $70.70 | 300 |
| 12:23 PM | $70.72 | Up $0.01 | $70.74 | $70.70 | 900 |
| 12:22 PM | $70.71 | Down $ -0.03 | $70.75 | $70.71 | 500 |
| 12:21 PM | $70.74 | Down $ -0.05 | $70.78 | $70.74 | 300 |
| 12:20 PM | $70.79 | Down $ -0.04 | $70.84 | $70.79 | 700 |
| 12:19 PM | $70.83 | Down $ -0.07 | $70.89 | $70.83 | 1,900 |
| 12:18 PM | $70.90 | Down $ -0.01 | $70.95 | $70.89 | 1,800 |
| 12:17 PM | $70.91 | Up $0.08 | $70.91 | $70.86 | 800 |
| 12:15 PM | $70.83 | Up $0.08 | $70.84 | $70.74 | 1,400 |
| 12:15 PM | $70.83 | Up $0.00 | $70.84 | $70.74 | 0 |
| 12:14 PM | $70.75 | Down $ -0.02 | $70.84 | $70.75 | 1,100 |
| 12:13 PM | $70.77 | Up $0.09 | $70.77 | $70.69 | 1,100 |
| 12:12 PM | $70.68 | Up $0.00 | $70.68 | $70.64 | 1,000 |
| 12:11 PM | $70.68 | Up $0.02 | $70.69 | $70.64 | 1,000 |
| 12:10 PM | $70.66 | Up $0.06 | $70.68 | $70.63 | 1,100 |
| 12:09 PM | $70.60 | Down $ -0.07 | $70.66 | $70.59 | 1,400 |
| 12:08 PM | $70.67 | Down $ -0.04 | $70.70 | $70.67 | 700 |
| 12:07 PM | $70.71 | Down $ -0.05 | $70.74 | $70.71 | 1,000 |
| 12:06 PM | $70.76 | Up $0.02 | $70.77 | $70.71 | 1,300 |
| 12:05 PM | $70.74 | Down $ -0.08 | $70.81 | $70.74 | 800 |
| 12:04 PM | $70.82 | Up $0.02 | $70.83 | $70.80 | 1,200 |
| 12:03 PM | $70.80 | Down $ -0.02 | $70.82 | $70.77 | 1,400 |
| 12:02 PM | $70.82 | Down $ -0.02 | $70.89 | $70.79 | 1,100 |
| 12:01 PM | $70.84 | Up $0.03 | $70.86 | $70.78 | 1,800 |
| 12:00 PM | $70.81 | Down $ -0.04 | $70.83 | $70.79 | 1,900 |
| 11:59 AM | $70.85 | Down $ -0.08 | $70.91 | $70.84 | 3,900 |
| 11:58 AM | $70.93 | Up $0.09 | $70.94 | $70.87 | 1,600 |
| 11:57 AM | $70.84 | Down $ -0.16 | $71.01 | $70.84 | 2,400 |
| 11:56 AM | $71.00 | Down $ -0.03 | $71.02 | $71.00 | 9,600 |
| 11:55 AM | $71.03 | Down $ -0.01 | $71.05 | $71.02 | 900 |
| 11:54 AM | $71.04 | Down $ -0.05 | $71.10 | $71.02 | 4,300 |
| 11:53 AM | $71.09 | Up $0.03 | $71.09 | $71.05 | 800 |
| 11:52 AM | $71.06 | Down $ -0.01 | $71.09 | $71.06 | 200 |
| 11:51 AM | $71.07 | Up $0.01 | $71.10 | $71.06 | 1,500 |
| 11:50 AM | $71.06 | Up $0.05 | $71.06 | $71.01 | 700 |
| 11:49 AM | $71.01 | Down $ -0.08 | $71.07 | $71.01 | 1,500 |
| 11:48 AM | $71.09 | Down $ -0.01 | $71.09 | $71.07 | 500 |
| 11:47 AM | $71.10 | Up $0.05 | $71.12 | $71.08 | 800 |
| 11:46 AM | $71.05 | Up $0.01 | $71.05 | $71.01 | 1,300 |
| 11:45 AM | $71.04 | Down $ -0.02 | $71.07 | $71.04 | 1,300 |
| 11:44 AM | $71.06 | Up $0.01 | $71.06 | $71.06 | 200 |
| 11:43 AM | $71.05 | Down $ -0.09 | $71.12 | $71.05 | 1,600 |
| 11:42 AM | $71.14 | Down $ -0.02 | $71.14 | $71.10 | 1,300 |
| 11:41 AM | $71.16 | Down $ -0.03 | $71.21 | $71.14 | 1,700 |
| 11:40 AM | $71.19 | Down $ -0.08 | $71.30 | $71.15 | 1,000 |
| 11:39 AM | $71.27 | Down $ -0.06 | $71.38 | $71.27 | 2,200 |
| 11:38 AM | $71.33 | Down $ -0.03 | $71.35 | $71.26 | 1,400 |
| 11:37 AM | $71.36 | Down $ -0.05 | $71.40 | $71.35 | 1,000 |
| 11:36 AM | $71.41 | Down $ -0.02 | $71.41 | $71.29 | 1,600 |
| 11:35 AM | $71.43 | Up $0.03 | $71.43 | $71.40 | 1,000 |
| 11:34 AM | $71.39 | Up $0.05 | $71.39 | $71.29 | 700 |
| 11:33 AM | $71.34 | Up $0.02 | $71.34 | $71.33 | 400 |
| 11:32 AM | $71.32 | Up $0.06 | $71.34 | $71.22 | 1,800 |
| 11:31 AM | $71.26 | Up $0.02 | $71.28 | $71.26 | 700 |
| 11:30 AM | $71.24 | Up $0.02 | $71.24 | $71.23 | 300 |
| 11:29 AM | $71.22 | Up $0.03 | $71.23 | $71.19 | 600 |
| 11:28 AM | $71.19 | Down $ -0.02 | $71.24 | $71.19 | 1,700 |
| 11:27 AM | $71.21 | Up $0.00 | $71.22 | $71.15 | 1,100 |
| 11:26 AM | $71.21 | Up $0.10 | $71.21 | $71.14 | 1,000 |
| 11:25 AM | $71.11 | Down $ -0.04 | $71.15 | $71.03 | 3,300 |
| 11:24 AM | $71.15 | Down $ -0.06 | $71.15 | $71.15 | 200 |
| 11:23 AM | $71.21 | Down $ -0.03 | $71.23 | $71.19 | 700 |
| 11:22 AM | $71.24 | Up $0.13 | $71.24 | $71.13 | 700 |
| 11:21 AM | $71.11 | Down $ -0.05 | $71.17 | $71.11 | 1,000 |
| 11:20 AM | $71.16 | Up $0.00 | $71.16 | $71.14 | 900 |
| 11:19 AM | $71.16 | Up $0.01 | $71.19 | $71.14 | 1,100 |
| 11:18 AM | $71.15 | Down $ -0.09 | $71.24 | $71.15 | 600 |
| 11:17 AM | $71.24 | Up $0.02 | $71.24 | $71.24 | 400 |
| 11:16 AM | $71.22 | Up $0.05 | $71.22 | $71.15 | 1,800 |
| 11:15 AM | $71.18 | Down $ -0.08 | $71.27 | $71.18 | 900 |
| 11:14 AM | $71.25 | Up $0.00 | $71.26 | $71.22 | 1,000 |
| 11:13 AM | $71.25 | Up $0.13 | $71.25 | $71.13 | 1,100 |
| 11:12 AM | $71.12 | Down $ -0.10 | $71.23 | $71.12 | 900 |
| 11:11 AM | $71.22 | Up $0.12 | $71.28 | $71.12 | 1,300 |
| 11:10 AM | $71.10 | Down $ -0.05 | $71.15 | $71.06 | 2,200 |
| 11:09 AM | $71.15 | Down $ -0.09 | $71.24 | $71.15 | 1,200 |
| 11:08 AM | $71.24 | Up $0.00 | $71.25 | $71.18 | 2,300 |
| 11:07 AM | $71.24 | Down $ -0.03 | $71.30 | $71.24 | 1,500 |
| 11:06 AM | $71.27 | Up $0.19 | $71.31 | $71.11 | 1,200 |
| 11:05 AM | $71.08 | Up $0.02 | $71.08 | $71.04 | 500 |
| 11:04 AM | $71.06 | Down $ -0.08 | $71.11 | $71.00 | 1,400 |
| 11:03 AM | $71.14 | Up $0.07 | $71.15 | $71.11 | 1,300 |
| 11:02 AM | $71.07 | Down $ -0.23 | $71.33 | $71.07 | 2,500 |
| 11:01 AM | $71.30 | Down $ -0.04 | $71.32 | $71.27 | 1,700 |
| 11:00 AM | $71.34 | Down $ -0.11 | $71.44 | $71.32 | 1,100 |
| 10:59 AM | $71.45 | Down $ -0.03 | $71.50 | $71.45 | 1,400 |
| 10:58 AM | $71.48 | Down $ -0.07 | $71.55 | $71.48 | 1,900 |
| 10:57 AM | $71.55 | Up $0.01 | $71.64 | $71.54 | 1,100 |
| 10:56 AM | $71.54 | Down $ -0.03 | $71.54 | $71.51 | 1,200 |
| 10:55 AM | $71.57 | Down $ -0.04 | $71.66 | $71.57 | 2,400 |
| 10:54 AM | $71.61 | Down $ -0.03 | $71.63 | $71.61 | 300 |
| 10:53 AM | $71.64 | Up $0.00 | $71.65 | $71.63 | 1,000 |
| 10:52 AM | $71.64 | Down $ -0.01 | $71.64 | $71.63 | 300 |
| 10:51 AM | $71.65 | Up $0.13 | $71.65 | $71.46 | 2,400 |
| 10:50 AM | $71.52 | Down $ -0.03 | $71.52 | $71.47 | 1,900 |
| 10:49 AM | $71.55 | Down $ -0.09 | $71.60 | $71.55 | 1,800 |
| 10:48 AM | $71.64 | Down $ -0.14 | $71.74 | $71.62 | 1,500 |
| 10:47 AM | $71.78 | Up $0.15 | $71.87 | $71.64 | 1,700 |
| 10:46 AM | $71.63 | Up $0.03 | $71.63 | $71.56 | 1,500 |
| 10:45 AM | $71.60 | Down $ -0.03 | $71.66 | $71.60 | 800 |
| 10:44 AM | $71.63 | Up $0.01 | $71.64 | $71.62 | 1,100 |
| 10:43 AM | $71.62 | Down $ -0.02 | $71.62 | $71.59 | 700 |
| 10:42 AM | $71.64 | Down $ -0.10 | $71.74 | $71.64 | 1,600 |
| 10:41 AM | $71.74 | Up $0.13 | $71.74 | $71.62 | 1,600 |
| 10:40 AM | $71.61 | Up $0.10 | $71.61 | $71.50 | 700 |
| 10:39 AM | $71.51 | Down $ -0.01 | $71.54 | $71.48 | 1,200 |
| 10:38 AM | $71.52 | Down $ -0.09 | $71.57 | $71.47 | 2,100 |
| 10:37 AM | $71.61 | Up $0.02 | $71.61 | $71.55 | 1,800 |
| 10:36 AM | $71.59 | Up $0.03 | $71.59 | $71.52 | 1,100 |
| 10:35 AM | $71.56 | Up $0.06 | $71.56 | $71.47 | 1,500 |
| 10:34 AM | $71.50 | Down $ -0.06 | $71.55 | $71.50 | 900 |
| 10:33 AM | $71.56 | Down $ -0.06 | $71.59 | $71.56 | 700 |
| 10:32 AM | $71.62 | Down $ -0.05 | $71.69 | $71.62 | 2,000 |
| 10:31 AM | $71.67 | Up $0.01 | $71.67 | $71.66 | 400 |
| 10:30 AM | $71.66 | Down $ -0.01 | $71.72 | $71.66 | 1,200 |
| 10:29 AM | $71.67 | Down $ -0.04 | $71.68 | $71.65 | 600 |
| 10:28 AM | $71.71 | Up $0.06 | $71.71 | $71.64 | 800 |
| 10:27 AM | $71.65 | Down $ -0.03 | $71.74 | $71.59 | 2,000 |
| 10:26 AM | $71.68 | Up $0.01 | $71.68 | $71.63 | 300 |
| 10:25 AM | $71.67 | Up $0.05 | $71.70 | $71.62 | 1,500 |
| 10:24 AM | $71.62 | Up $0.12 | $71.63 | $71.53 | 2,600 |
| 10:23 AM | $71.50 | Down $ -0.05 | $71.53 | $71.49 | 2,100 |
| 10:22 AM | $71.55 | Down $ -0.07 | $71.61 | $71.55 | 500 |
| 10:21 AM | $71.62 | Down $ -0.13 | $71.73 | $71.62 | 2,200 |
| 10:20 AM | $71.75 | Down $ -0.06 | $71.77 | $71.73 | 600 |
| 10:19 AM | $71.81 | Down $ -0.09 | $71.92 | $71.81 | 900 |
| 10:18 AM | $71.90 | Down $ -0.03 | $71.98 | $71.83 | 1,800 |
| 10:17 AM | $71.93 | Down $ -0.10 | $72.02 | $71.90 | 1,200 |
| 10:16 AM | $72.03 | Down $ -0.09 | $72.16 | $72.02 | 2,000 |
| 10:15 AM | $72.12 | Up $0.09 | $72.12 | $72.03 | 2,400 |
| 10:14 AM | $72.03 | Up $0.09 | $72.04 | $71.97 | 1,900 |
| 10:13 AM | $71.94 | Down $ -0.06 | $71.99 | $71.94 | 1,100 |
| 10:12 AM | $72.00 | Up $0.00 | $72.03 | $71.99 | 1,900 |
| 10:11 AM | $72.00 | Up $0.03 | $72.00 | $71.86 | 5,500 |
| 10:10 AM | $71.97 | Up $0.00 | $72.02 | $71.97 | 700 |
| 10:09 AM | $71.97 | Down $ -0.21 | $72.20 | $71.97 | 3,300 |
| 10:08 AM | $72.18 | Up $0.06 | $72.23 | $72.13 | 2,500 |
| 10:07 AM | $72.12 | Up $0.11 | $72.14 | $72.02 | 2,600 |
| 10:06 AM | $72.01 | Up $0.11 | $72.04 | $71.91 | 11,600 |
| 10:05 AM | $71.90 | Up $0.01 | $71.97 | $71.83 | 4,500 |
| 10:04 AM | $71.89 | Up $0.14 | $71.91 | $71.78 | 1,700 |
| 10:03 AM | $71.75 | Up $0.20 | $71.75 | $71.55 | 5,200 |
| 10:02 AM | $71.55 | Up $0.23 | $71.58 | $71.35 | 3,000 |
| 10:01 AM | $71.32 | Up $0.34 | $71.35 | $70.99 | 4,300 |
| 10:00 AM | $70.98 | Down $ -0.05 | $71.05 | $70.98 | 5,600 |
| 09:59 AM | $71.02 | Up $0.07 | $71.02 | $70.89 | 2,300 |
| 09:58 AM | $70.95 | Up $0.13 | $70.95 | $70.83 | 2,000 |
| 09:57 AM | $70.82 | Down $ -0.01 | $70.85 | $70.79 | 27,800 |
| 09:56 AM | $70.83 | Down $ -0.08 | $70.97 | $70.79 | 3,200 |
| 09:55 AM | $70.91 | Up $0.17 | $70.91 | $70.69 | 8,800 |
| 09:54 AM | $70.74 | Up $0.07 | $70.74 | $70.66 | 1,800 |
| 09:53 AM | $70.67 | Down $ -0.11 | $70.80 | $70.66 | 4,800 |
| 09:52 AM | $70.78 | Down $ -0.04 | $70.87 | $70.77 | 3,900 |
| 09:51 AM | $70.82 | Down $ -0.06 | $70.88 | $70.81 | 2,300 |
| 09:50 AM | $70.88 | Down $ -0.20 | $71.10 | $70.86 | 3,600 |
| 09:49 AM | $71.08 | Down $ -0.08 | $71.13 | $71.01 | 3,900 |
| 09:48 AM | $71.16 | Up $0.01 | $71.21 | $71.05 | 4,900 |
| 09:47 AM | $71.15 | Down $ -0.10 | $71.28 | $71.14 | 4,400 |
| 09:46 AM | $71.25 | Down $ -0.14 | $71.37 | $71.25 | 1,100 |
| 09:45 AM | $71.39 | Down $ -0.08 | $71.56 | $71.39 | 4,300 |
| 09:44 AM | $71.47 | Up $0.21 | $71.47 | $71.34 | 3,700 |
| 09:43 AM | $71.26 | Down $ -0.08 | $71.41 | $71.26 | 1,400 |
| 09:42 AM | $71.34 | Down $ -0.02 | $71.47 | $71.32 | 2,900 |
| 09:41 AM | $71.36 | Down $ -0.02 | $71.44 | $71.30 | 2,700 |
| 09:40 AM | $71.38 | Up $0.15 | $71.41 | $71.26 | 2,700 |
| 09:39 AM | $71.23 | Down $ -0.29 | $71.45 | $71.21 | 1,600 |
| 09:38 AM | $71.52 | Up $0.08 | $71.52 | $71.40 | 3,400 |
| 09:37 AM | $71.44 | Down $ -0.11 | $71.58 | $71.44 | 4,200 |
| 09:36 AM | $71.55 | Up $0.06 | $71.55 | $71.36 | 4,300 |
| 09:35 AM | $71.49 | Up $0.13 | $71.49 | $71.32 | 3,500 |
| 09:34 AM | $71.36 | Up $0.21 | $71.36 | $71.23 | 5,200 |
| 09:33 AM | $71.15 | Down $ -0.05 | $71.17 | $71.00 | 5,300 |
| 09:32 AM | $71.20 | Down $ -0.05 | $71.45 | $71.20 | 16,100 |
| 09:31 AM | $71.25 | Up $0.07 | $71.25 | $71.04 | 5,700 |
| 09:30 AM | $71.18 | Up $0.94 | $71.36 | $71.02 | 34,600 |
| Previous close | $70.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-01-2025 | $70.44 | $70.82 | $71.28 | $70.40 | 433,200 |
| 13-01-2025 | $70.24 | $69.96 | $70.39 | $69.83 | 872,400 |
| 10-01-2025 | $71.07 | $71.74 | $72.44 | $70.79 | 804,000 |
| 09-01-2025 | $73.18 | $72.66 | $73.74 | $72.55 | 271,300 |
| 08-01-2025 | $73.87 | $72.89 | $73.90 | $71.38 | 846,700 |
| 07-01-2025 | $74.11 | $76.09 | $76.31 | $73.68 | 1,198,100 |
| 06-01-2025 | $78.60 | $80.20 | $80.20 | $78.50 | 413,200 |
| 03-01-2025 | $76.70 | $75.56 | $76.76 | $75.29 | 1,018,600 |
| 02-01-2025 | $75.09 | $75.34 | $75.36 | $74.18 | 455,900 |
| 31-12-2024 | $73.91 | $73.74 | $74.44 | $73.51 | 457,800 |
| 30-12-2024 | $73.73 | $74.67 | $75.30 | $73.50 | 643,500 |
| 27-12-2024 | $75.67 | $75.13 | $76.04 | $74.97 | 371,300 |
| 24-12-2024 | $75.66 | $75.39 | $75.85 | $75.34 | 270,300 |
| 23-12-2024 | $76.36 | $76.46 | $76.63 | $75.82 | 301,000 |
| 20-12-2024 | $75.48 | $76.19 | $76.41 | $75.22 | 1,108,100 |
| 19-12-2024 | $76.12 | $75.68 | $76.61 | $75.11 | 642,900 |
| 18-12-2024 | $74.99 | $77.56 | $77.88 | $74.67 | 697,000 |
| 17-12-2024 | $76.48 | $76.41 | $76.84 | $76.09 | 506,200 |
| 16-12-2024 | $77.22 | $77.73 | $77.84 | $76.93 | 462,200 |
| 13-12-2024 | $77.28 | $77.96 | $78.18 | $77.25 | 748,300 |
| 12-12-2024 | $79.69 | $80.15 | $81.25 | $78.70 | 1,380,400 |
| 11-12-2024 | $81.85 | $81.31 | $81.96 | $81.12 | 763,900 |
| 10-12-2024 | $79.97 | $79.72 | $80.30 | $79.22 | 1,017,800 |
| 09-12-2024 | $81.57 | $82.42 | $82.77 | $81.26 | 836,500 |
| 06-12-2024 | $86.37 | $86.79 | $86.93 | $85.89 | 414,500 |
| 05-12-2024 | $85.74 | $85.04 | $86.29 | $84.67 | 746,500 |
| 04-12-2024 | $83.80 | $84.05 | $84.06 | $82.73 | 545,900 |
| 03-12-2024 | $83.56 | $83.49 | $83.87 | $82.64 | 1,080,000 |
| 02-12-2024 | $82.67 | $82.29 | $82.88 | $81.97 | 463,600 |
| 29-11-2024 | $83.85 | $83.32 | $84.10 | $82.92 | 485,500 |
Graphs are not available, please refer to the detailed table