Quotes and Market Data
Find a quote
ARC RESOURCES LTD.
25.87 Up 0.08 (0.31 %)
Delayed : 2025/10/31 17:40:00
- Previous close $25.79
- Opening $25.86
- Price Ask $25.85
- Price Bid $25.85
- Size Bid 1
- Size Ask 1
- Today High $26.31
- Today Low $25.59
- 52 Weeks High $31.56
- 52 Weeks Low $22.50
- Volume 2,426,073
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.79 | Down $ -0.01 | $25.79 | $25.79 | 466,400 |
| 03:59 PM | $25.80 | Up $0.02 | $25.80 | $25.77 | 22,500 |
| 03:58 PM | $25.78 | Down $0.00 | $25.80 | $25.76 | 48,800 |
| 03:57 PM | $25.79 | Up $0.00 | $25.79 | $25.78 | 10,400 |
| 03:56 PM | $25.78 | Up $0.00 | $25.79 | $25.78 | 19,600 |
| 03:55 PM | $25.78 | Down $ -0.01 | $25.80 | $25.78 | 10,300 |
| 03:54 PM | $25.79 | Up $0.00 | $25.80 | $25.79 | 9,800 |
| 03:53 PM | $25.79 | Down $0.00 | $25.80 | $25.78 | 2,300 |
| 03:52 PM | $25.79 | Up $0.00 | $25.80 | $25.79 | 6,400 |
| 03:51 PM | $25.79 | Up $0.00 | $25.80 | $25.79 | 11,400 |
| 03:50 PM | $25.79 | Up $0.00 | $25.80 | $25.78 | 4,200 |
| 03:49 PM | $25.79 | Up $0.00 | $25.81 | $25.79 | 7,000 |
| 03:48 PM | $25.79 | Down $ -0.02 | $25.82 | $25.78 | 13,700 |
| 03:47 PM | $25.80 | Up $0.00 | $25.81 | $25.79 | 3,100 |
| 03:46 PM | $25.80 | Down $ -0.01 | $25.82 | $25.79 | 5,800 |
| 03:45 PM | $25.81 | Up $0.02 | $25.81 | $25.80 | 3,300 |
| 03:44 PM | $25.79 | Down $ -0.03 | $25.82 | $25.79 | 2,500 |
| 03:43 PM | $25.82 | Up $0.02 | $25.83 | $25.81 | 7,700 |
| 03:42 PM | $25.80 | Down $ -0.01 | $25.81 | $25.80 | 4,900 |
| 03:41 PM | $25.81 | Up $0.00 | $25.81 | $25.81 | 2,600 |
| 03:40 PM | $25.81 | Up $0.01 | $25.81 | $25.79 | 8,500 |
| 03:39 PM | $25.80 | Up $0.00 | $25.80 | $25.79 | 1,200 |
| 03:38 PM | $25.80 | Down $ -0.03 | $25.83 | $25.79 | 6,000 |
| 03:37 PM | $25.83 | Up $0.00 | $25.83 | $25.83 | 200 |
| 03:36 PM | $25.83 | Up $0.00 | $25.83 | $25.82 | 1,200 |
| 03:35 PM | $25.83 | Down $0.00 | $25.83 | $25.82 | 5,400 |
| 03:34 PM | $25.83 | Up $0.00 | $25.84 | $25.82 | 4,900 |
| 03:33 PM | $25.83 | Up $0.03 | $25.83 | $25.81 | 10,700 |
| 03:32 PM | $25.80 | Up $0.02 | $25.80 | $25.78 | 11,700 |
| 03:31 PM | $25.78 | Down $ -0.02 | $25.81 | $25.78 | 4,700 |
| 03:30 PM | $25.81 | Up $0.01 | $25.81 | $25.80 | 2,300 |
| 03:29 PM | $25.80 | Down $0.00 | $25.80 | $25.80 | 1,600 |
| 03:28 PM | $25.80 | Down $ -0.02 | $25.82 | $25.80 | 5,500 |
| 03:27 PM | $25.82 | Down $ -0.01 | $25.82 | $25.82 | 100 |
| 03:26 PM | $25.83 | Up $0.00 | $25.83 | $25.83 | 1,200 |
| 03:25 PM | $25.83 | Up $0.01 | $25.83 | $25.82 | 2,200 |
| 03:24 PM | $25.82 | Down $ -0.02 | $25.85 | $25.82 | 82,400 |
| 03:23 PM | $25.85 | Up $0.06 | $25.85 | $25.78 | 6,500 |
| 03:22 PM | $25.78 | Down $ -0.04 | $25.82 | $25.78 | 2,700 |
| 03:21 PM | $25.82 | Down $ -0.01 | $25.83 | $25.81 | 16,100 |
| 03:20 PM | $25.83 | Down $0.00 | $25.84 | $25.83 | 2,500 |
| 03:19 PM | $25.83 | Up $0.01 | $25.83 | $25.82 | 3,200 |
| 03:18 PM | $25.82 | Up $0.01 | $25.82 | $25.82 | 100 |
| 03:17 PM | $25.81 | Up $0.00 | $25.81 | $25.81 | 100 |
| 03:16 PM | $25.81 | Up $0.01 | $25.81 | $25.80 | 4,700 |
| 03:15 PM | $25.80 | Up $0.00 | $25.80 | $25.80 | 1,800 |
| 03:14 PM | $25.80 | Down $ -0.02 | $25.82 | $25.80 | 5,200 |
| 03:13 PM | $25.83 | Down $0.00 | $25.83 | $25.83 | 200 |
| 03:12 PM | $25.83 | Up $0.00 | $25.83 | $25.83 | 400 |
| 03:11 PM | $25.83 | Up $0.00 | $25.83 | $25.83 | 400 |
| 03:10 PM | $25.83 | Down $0.00 | $25.83 | $25.82 | 300 |
| 03:09 PM | $25.83 | Up $0.00 | $25.83 | $25.82 | 2,000 |
| 03:08 PM | $25.83 | Up $0.01 | $25.83 | $25.82 | 2,700 |
| 03:07 PM | $25.82 | Up $0.02 | $25.82 | $25.81 | 2,100 |
| 03:06 PM | $25.81 | Down $ -0.04 | $25.83 | $25.81 | 2,600 |
| 03:05 PM | $25.84 | Down $0.00 | $25.85 | $25.84 | 1,800 |
| 03:04 PM | $25.85 | Up $0.00 | $25.85 | $25.84 | 1,600 |
| 03:03 PM | $25.85 | Up $0.00 | $25.85 | $25.85 | 500 |
| 03:02 PM | $25.85 | Down $ -0.01 | $25.85 | $25.85 | 100 |
| 03:01 PM | $25.85 | Down $0.00 | $25.85 | $25.84 | 2,000 |
| 03:00 PM | $25.86 | Up $0.00 | $25.86 | $25.85 | 1,200 |
| 02:58 PM | $25.86 | Down $0.00 | $25.86 | $25.86 | 100 |
| 02:58 PM | $25.86 | Up $0.00 | $25.86 | $25.86 | 0 |
| 02:57 PM | $25.86 | Up $0.00 | $25.87 | $25.86 | 1,000 |
| 02:56 PM | $25.86 | Down $0.00 | $25.88 | $25.86 | 8,800 |
| 02:55 PM | $25.87 | Up $0.00 | $25.88 | $25.87 | 7,600 |
| 02:54 PM | $25.87 | Up $0.00 | $25.87 | $25.86 | 1,000 |
| 02:53 PM | $25.86 | Up $0.00 | $25.86 | $25.86 | 1,700 |
| 02:52 PM | $25.86 | Up $0.00 | $25.86 | $25.85 | 300 |
| 02:51 PM | $25.86 | Up $0.00 | $25.86 | $25.86 | 100 |
| 02:50 PM | $25.86 | Up $0.00 | $25.86 | $25.84 | 4,000 |
| 02:49 PM | $25.85 | Up $0.01 | $25.86 | $25.85 | 3,000 |
| 02:48 PM | $25.85 | Up $0.00 | $25.85 | $25.85 | 200 |
| 02:47 PM | $25.84 | Up $0.00 | $25.84 | $25.84 | 200 |
| 02:46 PM | $25.84 | Up $0.00 | $25.84 | $25.84 | 600 |
| 02:45 PM | $25.84 | Up $0.00 | $25.84 | $25.83 | 1,800 |
| 02:44 PM | $25.84 | Up $0.01 | $25.84 | $25.84 | 100 |
| 02:43 PM | $25.83 | Up $0.00 | $25.84 | $25.83 | 1,900 |
| 02:42 PM | $25.83 | Down $ -0.01 | $25.84 | $25.83 | 2,000 |
| 02:41 PM | $25.84 | Up $0.00 | $25.85 | $25.84 | 1,300 |
| 02:40 PM | $25.84 | Down $ -0.02 | $25.85 | $25.84 | 2,900 |
| 02:39 PM | $25.86 | Up $0.00 | $25.86 | $25.86 | 200 |
| 02:38 PM | $25.86 | Up $0.00 | $25.86 | $25.85 | 1,600 |
| 02:37 PM | $25.85 | Down $ -0.01 | $25.86 | $25.85 | 2,700 |
| 02:36 PM | $25.86 | Up $0.00 | $25.86 | $25.86 | 800 |
| 02:35 PM | $25.86 | Down $ -0.02 | $25.86 | $25.86 | 3,900 |
| 02:34 PM | $25.87 | Up $0.01 | $25.87 | $25.87 | 1,900 |
| 02:33 PM | $25.87 | Down $ -0.01 | $25.88 | $25.87 | 600 |
| 02:32 PM | $25.87 | Up $0.03 | $25.87 | $25.85 | 4,000 |
| 02:31 PM | $25.85 | Down $ -0.01 | $25.85 | $25.85 | 1,800 |
| 02:30 PM | $25.85 | Up $0.01 | $25.85 | $25.85 | 700 |
| 02:29 PM | $25.85 | Down $ -0.02 | $25.85 | $25.85 | 1,300 |
| 02:28 PM | $25.86 | Down $ -0.02 | $25.88 | $25.86 | 4,900 |
| 02:27 PM | $25.88 | Up $0.02 | $25.88 | $25.87 | 1,100 |
| 02:26 PM | $25.86 | Up $0.01 | $25.86 | $25.86 | 2,300 |
| 02:25 PM | $25.85 | Up $0.02 | $25.85 | $25.84 | 3,300 |
| 02:24 PM | $25.84 | Up $0.01 | $25.84 | $25.83 | 1,600 |
| 02:23 PM | $25.83 | Up $0.00 | $25.83 | $25.82 | 4,200 |
| 02:22 PM | $25.82 | Up $0.00 | $25.82 | $25.82 | 1,400 |
| 02:21 PM | $25.82 | Down $ -0.04 | $25.86 | $25.82 | 15,500 |
| 02:20 PM | $25.86 | Up $0.00 | $25.86 | $25.85 | 600 |
| 02:19 PM | $25.85 | Up $0.00 | $25.85 | $25.85 | 1,600 |
| 02:18 PM | $25.85 | Up $0.00 | $25.86 | $25.85 | 2,600 |
| 02:17 PM | $25.85 | Up $0.01 | $25.85 | $25.85 | 1,400 |
| 02:16 PM | $25.84 | Up $0.01 | $25.84 | $25.82 | 6,200 |
| 02:15 PM | $25.83 | Up $0.01 | $25.83 | $25.83 | 1,900 |
| 02:14 PM | $25.82 | Up $0.00 | $25.83 | $25.81 | 5,700 |
| 02:13 PM | $25.82 | Up $0.00 | $25.83 | $25.82 | 2,200 |
| 02:12 PM | $25.82 | Up $0.01 | $25.82 | $25.82 | 5,200 |
| 02:11 PM | $25.81 | Up $0.01 | $25.81 | $25.81 | 2,100 |
| 02:10 PM | $25.80 | Up $0.00 | $25.81 | $25.78 | 47,700 |
| 02:09 PM | $25.80 | Down $ -0.01 | $25.81 | $25.80 | 5,200 |
| 02:08 PM | $25.81 | Up $0.02 | $25.81 | $25.80 | 2,600 |
| 02:06 PM | $25.79 | Up $0.00 | $25.79 | $25.79 | 2,300 |
| 02:06 PM | $25.79 | Up $0.00 | $25.79 | $25.79 | 0 |
| 02:05 PM | $25.79 | Down $ -0.01 | $25.79 | $25.79 | 5,000 |
| 02:03 PM | $25.80 | Down $ -0.01 | $25.80 | $25.79 | 1,200 |
| 02:03 PM | $25.80 | Up $0.00 | $25.80 | $25.79 | 0 |
| 02:02 PM | $25.81 | Up $0.00 | $25.82 | $25.80 | 5,200 |
| 02:00 PM | $25.80 | Down $0.00 | $25.80 | $25.80 | 1,400 |
| 02:00 PM | $25.80 | Up $0.00 | $25.80 | $25.80 | 0 |
| 01:59 PM | $25.81 | Down $0.00 | $25.81 | $25.81 | 100 |
| 01:58 PM | $25.81 | Up $0.03 | $25.81 | $25.79 | 4,000 |
| 01:57 PM | $25.78 | Up $0.00 | $25.78 | $25.78 | 1,100 |
| 01:56 PM | $25.78 | Up $0.01 | $25.78 | $25.77 | 2,700 |
| 01:55 PM | $25.77 | Down $ -0.04 | $25.80 | $25.77 | 3,100 |
| 01:53 PM | $25.81 | Up $0.00 | $25.81 | $25.81 | 6,100 |
| 01:53 PM | $25.81 | Up $0.00 | $25.81 | $25.81 | 0 |
| 01:52 PM | $25.81 | Up $0.00 | $25.81 | $25.81 | 700 |
| 01:51 PM | $25.81 | Up $0.00 | $25.82 | $25.81 | 4,900 |
| 01:50 PM | $25.81 | Down $ -0.03 | $25.83 | $25.81 | 9,200 |
| 01:49 PM | $25.84 | Up $0.00 | $25.84 | $25.84 | 1,200 |
| 01:48 PM | $25.84 | Down $ -0.01 | $25.84 | $25.84 | 200 |
| 01:47 PM | $25.85 | Down $ -0.02 | $25.86 | $25.85 | 2,000 |
| 01:45 PM | $25.87 | Down $ -0.01 | $25.87 | $25.87 | 100 |
| 01:45 PM | $25.87 | Up $0.00 | $25.87 | $25.87 | 0 |
| 01:44 PM | $25.88 | Down $ -0.02 | $25.90 | $25.87 | 7,000 |
| 01:43 PM | $25.90 | Up $0.00 | $25.90 | $25.90 | 200 |
| 01:42 PM | $25.89 | Up $0.02 | $25.89 | $25.88 | 2,100 |
| 01:41 PM | $25.88 | Up $0.00 | $25.88 | $25.87 | 800 |
| 01:40 PM | $25.88 | Up $0.01 | $25.88 | $25.87 | 2,900 |
| 01:39 PM | $25.87 | Up $0.00 | $25.87 | $25.87 | 100 |
| 01:38 PM | $25.86 | Up $0.00 | $25.86 | $25.86 | 1,300 |
| 01:36 PM | $25.86 | Up $0.02 | $25.86 | $25.85 | 6,500 |
| 01:36 PM | $25.86 | Up $0.00 | $25.86 | $25.85 | 0 |
| 01:35 PM | $25.84 | Down $ -0.01 | $25.85 | $25.84 | 1,600 |
| 01:34 PM | $25.85 | Up $0.02 | $25.85 | $25.83 | 3,200 |
| 01:32 PM | $25.83 | Down $ -0.02 | $25.85 | $25.83 | 1,500 |
| 01:32 PM | $25.83 | Up $0.00 | $25.85 | $25.83 | 0 |
| 01:31 PM | $25.85 | Down $ -0.03 | $25.86 | $25.85 | 2,800 |
| 01:30 PM | $25.87 | Up $0.00 | $25.87 | $25.87 | 800 |
| 01:29 PM | $25.87 | Up $0.01 | $25.88 | $25.86 | 4,800 |
| 01:28 PM | $25.87 | Down $ -0.01 | $25.87 | $25.87 | 200 |
| 01:27 PM | $25.87 | Up $0.01 | $25.87 | $25.86 | 4,600 |
| 01:26 PM | $25.86 | Up $0.00 | $25.86 | $25.85 | 2,300 |
| 01:25 PM | $25.86 | Up $0.00 | $25.86 | $25.86 | 1,100 |
| 01:23 PM | $25.86 | Down $ -0.01 | $25.86 | $25.86 | 100 |
| 01:23 PM | $25.86 | Up $0.00 | $25.86 | $25.86 | 0 |
| 01:22 PM | $25.87 | Up $0.01 | $25.87 | $25.86 | 1,700 |
| 01:21 PM | $25.86 | Down $ -0.03 | $25.89 | $25.86 | 6,700 |
| 01:20 PM | $25.89 | Up $0.01 | $25.89 | $25.89 | 100 |
| 01:19 PM | $25.88 | Down $ -0.01 | $25.89 | $25.88 | 200 |
| 01:18 PM | $25.89 | Up $0.02 | $25.89 | $25.88 | 1,500 |
| 01:17 PM | $25.87 | Up $0.00 | $25.88 | $25.87 | 1,800 |
| 01:16 PM | $25.87 | Up $0.00 | $25.87 | $25.87 | 600 |
| 01:15 PM | $25.87 | Up $0.01 | $25.87 | $25.87 | 400 |
| 01:14 PM | $25.86 | Down $ -0.01 | $25.87 | $25.86 | 3,400 |
| 01:13 PM | $25.87 | Up $0.01 | $25.87 | $25.87 | 1,400 |
| 01:12 PM | $25.87 | Down $ -0.01 | $25.87 | $25.87 | 1,200 |
| 01:11 PM | $25.87 | Up $0.00 | $25.88 | $25.87 | 1,700 |
| 01:10 PM | $25.87 | Up $0.01 | $25.87 | $25.87 | 1,000 |
| 01:09 PM | $25.87 | Up $0.00 | $25.87 | $25.87 | 2,100 |
| 01:08 PM | $25.87 | Up $0.00 | $25.87 | $25.86 | 500 |
| 01:07 PM | $25.86 | Up $0.00 | $25.86 | $25.86 | 2,100 |
| 01:05 PM | $25.86 | Up $0.00 | $25.87 | $25.86 | 1,600 |
| 01:05 PM | $25.86 | Up $0.00 | $25.87 | $25.86 | 0 |
| 01:04 PM | $25.86 | Up $0.00 | $25.86 | $25.86 | 900 |
| 01:03 PM | $25.86 | Up $0.00 | $25.86 | $25.86 | 700 |
| 01:02 PM | $25.86 | Down $0.00 | $25.86 | $25.86 | 400 |
| 01:01 PM | $25.86 | Down $ -0.01 | $25.86 | $25.86 | 400 |
| 01:00 PM | $25.87 | Down $ -0.02 | $25.90 | $25.87 | 8,500 |
| 12:59 PM | $25.89 | Up $0.00 | $25.90 | $25.88 | 9,300 |
| 12:58 PM | $25.89 | Up $0.00 | $25.89 | $25.89 | 100 |
| 12:57 PM | $25.89 | Up $0.01 | $25.89 | $25.88 | 3,900 |
| 12:56 PM | $25.88 | Up $0.01 | $25.88 | $25.88 | 1,300 |
| 12:55 PM | $25.87 | Up $0.00 | $25.87 | $25.86 | 1,000 |
| 12:54 PM | $25.87 | Down $ -0.04 | $25.90 | $25.87 | 3,600 |
| 12:53 PM | $25.91 | Up $0.04 | $25.91 | $25.87 | 11,000 |
| 12:52 PM | $25.87 | Up $0.03 | $25.87 | $25.84 | 9,600 |
| 12:51 PM | $25.84 | Up $0.00 | $25.84 | $25.84 | 1,400 |
| 12:49 PM | $25.84 | Up $0.02 | $25.84 | $25.83 | 4,800 |
| 12:49 PM | $25.84 | Up $0.00 | $25.84 | $25.83 | 0 |
| 12:48 PM | $25.82 | Down $ -0.01 | $25.82 | $25.82 | 6,400 |
| 12:47 PM | $25.83 | Up $0.00 | $25.84 | $25.83 | 7,800 |
| 12:46 PM | $25.83 | Up $0.00 | $25.83 | $25.83 | 1,600 |
| 12:45 PM | $25.83 | Up $0.00 | $25.83 | $25.83 | 200 |
| 12:44 PM | $25.82 | Down $ -0.02 | $25.84 | $25.82 | 4,700 |
| 12:43 PM | $25.84 | Up $0.01 | $25.84 | $25.83 | 800 |
| 12:42 PM | $25.83 | Up $0.02 | $25.83 | $25.81 | 4,400 |
| 12:41 PM | $25.81 | Up $0.01 | $25.81 | $25.80 | 2,000 |
| 12:40 PM | $25.80 | Up $0.02 | $25.80 | $25.79 | 700 |
| 12:39 PM | $25.78 | Up $0.01 | $25.78 | $25.78 | 1,100 |
| 12:38 PM | $25.78 | Up $0.00 | $25.78 | $25.78 | 200 |
| 12:37 PM | $25.77 | Down $ -0.02 | $25.78 | $25.77 | 1,300 |
| 12:36 PM | $25.79 | Up $0.00 | $25.80 | $25.78 | 3,600 |
| 12:35 PM | $25.79 | Up $0.01 | $25.79 | $25.78 | 900 |
| 12:34 PM | $25.78 | Down $ -0.02 | $25.80 | $25.78 | 1,600 |
| 12:33 PM | $25.80 | Down $0.00 | $25.80 | $25.79 | 1,800 |
| 12:31 PM | $25.80 | Down $ -0.02 | $25.81 | $25.80 | 1,700 |
| 12:31 PM | $25.80 | Up $0.00 | $25.81 | $25.80 | 0 |
| 12:30 PM | $25.82 | Up $0.01 | $25.83 | $25.80 | 4,900 |
| 12:29 PM | $25.81 | Up $0.02 | $25.81 | $25.78 | 4,000 |
| 12:28 PM | $25.79 | Down $ -0.02 | $25.80 | $25.79 | 3,200 |
| 12:27 PM | $25.80 | Up $0.00 | $25.80 | $25.80 | 900 |
| 12:26 PM | $25.80 | Up $0.03 | $25.81 | $25.77 | 14,900 |
| 12:25 PM | $25.77 | Up $0.00 | $25.77 | $25.75 | 3,000 |
| 12:24 PM | $25.77 | Up $0.00 | $25.77 | $25.76 | 900 |
| 12:23 PM | $25.77 | Up $0.01 | $25.77 | $25.75 | 6,000 |
| 12:22 PM | $25.76 | Up $0.00 | $25.78 | $25.76 | 24,500 |
| 12:21 PM | $25.76 | Down $ -0.02 | $25.77 | $25.76 | 3,400 |
| 12:20 PM | $25.78 | Down $ -0.05 | $25.83 | $25.78 | 9,000 |
| 12:19 PM | $25.83 | Up $0.00 | $25.84 | $25.83 | 200 |
| 12:18 PM | $25.83 | Down $ -0.01 | $25.84 | $25.83 | 600 |
| 12:17 PM | $25.84 | Up $0.00 | $25.84 | $25.84 | 2,700 |
| 12:16 PM | $25.84 | Down $ -0.01 | $25.85 | $25.84 | 1,400 |
| 12:15 PM | $25.85 | Up $0.00 | $25.85 | $25.84 | 1,600 |
| 12:14 PM | $25.85 | Up $0.02 | $25.86 | $25.85 | 1,100 |
| 12:13 PM | $25.84 | Up $0.01 | $25.84 | $25.83 | 4,500 |
| 12:12 PM | $25.83 | Down $0.00 | $25.83 | $25.83 | 200 |
| 12:11 PM | $25.83 | Up $0.00 | $25.84 | $25.83 | 11,700 |
| 12:10 PM | $25.83 | Down $ -0.01 | $25.83 | $25.83 | 100 |
| 12:09 PM | $25.84 | Up $0.01 | $25.84 | $25.84 | 200 |
| 12:08 PM | $25.83 | Up $0.02 | $25.83 | $25.82 | 1,400 |
| 12:07 PM | $25.81 | Up $0.01 | $25.81 | $25.81 | 1,000 |
| 12:06 PM | $25.80 | Down $ -0.04 | $25.83 | $25.80 | 3,300 |
| 12:05 PM | $25.84 | Up $0.01 | $25.84 | $25.84 | 2,200 |
| 12:04 PM | $25.83 | Up $0.01 | $25.83 | $25.82 | 1,100 |
| 12:03 PM | $25.82 | Up $0.01 | $25.82 | $25.81 | 2,800 |
| 12:02 PM | $25.81 | Up $0.00 | $25.82 | $25.81 | 400 |
| 12:01 PM | $25.81 | Down $ -0.01 | $25.82 | $25.81 | 500 |
| 12:00 PM | $25.82 | Up $0.01 | $25.82 | $25.81 | 600 |
| 11:59 AM | $25.81 | Down $ -0.04 | $25.84 | $25.81 | 2,200 |
| 11:58 AM | $25.85 | Down $0.00 | $25.85 | $25.85 | 2,800 |
| 11:57 AM | $25.86 | Up $0.00 | $25.86 | $25.86 | 2,500 |
| 11:56 AM | $25.85 | Up $0.01 | $25.85 | $25.85 | 400 |
| 11:55 AM | $25.84 | Up $0.02 | $25.84 | $25.84 | 300 |
| 11:54 AM | $25.82 | Down $ -0.06 | $25.88 | $25.82 | 4,000 |
| 11:53 AM | $25.88 | Up $0.08 | $25.88 | $25.81 | 15,900 |
| 11:52 AM | $25.80 | Up $0.01 | $25.80 | $25.79 | 900 |
| 11:51 AM | $25.79 | Down $ -0.01 | $25.80 | $25.79 | 2,000 |
| 11:50 AM | $25.80 | Up $0.04 | $25.80 | $25.77 | 5,100 |
| 11:49 AM | $25.76 | Down $ -0.01 | $25.78 | $25.76 | 5,300 |
| 11:48 AM | $25.77 | Up $0.00 | $25.77 | $25.76 | 1,100 |
| 11:47 AM | $25.77 | Down $ -0.03 | $25.80 | $25.77 | 500 |
| 11:46 AM | $25.80 | Down $ -0.02 | $25.82 | $25.80 | 2,800 |
| 11:45 AM | $25.82 | Down $ -0.01 | $25.82 | $25.81 | 2,100 |
| 11:44 AM | $25.83 | Up $0.00 | $25.83 | $25.82 | 900 |
| 11:43 AM | $25.83 | Up $0.00 | $25.83 | $25.82 | 1,300 |
| 11:42 AM | $25.82 | Up $0.01 | $25.82 | $25.81 | 1,300 |
| 11:41 AM | $25.81 | Up $0.00 | $25.82 | $25.80 | 1,600 |
| 11:40 AM | $25.81 | Down $ -0.02 | $25.83 | $25.81 | 3,600 |
| 11:39 AM | $25.83 | Up $0.01 | $25.83 | $25.83 | 200 |
| 11:38 AM | $25.82 | Up $0.02 | $25.83 | $25.81 | 1,200 |
| 11:37 AM | $25.80 | Up $0.00 | $25.80 | $25.80 | 700 |
| 11:35 AM | $25.80 | Up $0.01 | $25.81 | $25.80 | 2,300 |
| 11:35 AM | $25.80 | Up $0.00 | $25.81 | $25.80 | 0 |
| 11:34 AM | $25.79 | Up $0.01 | $25.79 | $25.79 | 1,200 |
| 11:33 AM | $25.78 | Up $0.01 | $25.78 | $25.76 | 2,300 |
| 11:32 AM | $25.77 | Up $0.01 | $25.77 | $25.76 | 900 |
| 11:31 AM | $25.76 | Up $0.00 | $25.77 | $25.76 | 900 |
| 11:30 AM | $25.76 | Up $0.01 | $25.76 | $25.75 | 1,800 |
| 11:29 AM | $25.75 | Up $0.01 | $25.76 | $25.75 | 1,400 |
| 11:28 AM | $25.74 | Down $ -0.02 | $25.75 | $25.74 | 800 |
| 11:27 AM | $25.76 | Down $ -0.02 | $25.78 | $25.76 | 2,300 |
| 11:26 AM | $25.78 | Down $ -0.01 | $25.79 | $25.78 | 8,500 |
| 11:25 AM | $25.79 | Up $0.02 | $25.79 | $25.78 | 1,600 |
| 11:24 AM | $25.77 | Up $0.00 | $25.77 | $25.77 | 400 |
| 11:23 AM | $25.77 | Down $ -0.01 | $25.79 | $25.77 | 2,100 |
| 11:22 AM | $25.78 | Up $0.00 | $25.79 | $25.78 | 2,500 |
| 11:20 AM | $25.78 | Up $0.01 | $25.78 | $25.78 | 600 |
| 11:20 AM | $25.78 | Up $0.00 | $25.78 | $25.78 | 0 |
| 11:19 AM | $25.77 | Up $0.02 | $25.77 | $25.76 | 1,100 |
| 11:18 AM | $25.76 | Down $ -0.05 | $25.80 | $25.76 | 11,000 |
| 11:17 AM | $25.80 | Up $0.04 | $25.80 | $25.77 | 21,600 |
| 11:16 AM | $25.76 | Up $0.03 | $25.76 | $25.73 | 25,600 |
| 11:15 AM | $25.73 | Up $0.02 | $25.73 | $25.72 | 1,000 |
| 11:14 AM | $25.71 | Up $0.01 | $25.71 | $25.71 | 700 |
| 11:13 AM | $25.71 | Down $ -0.01 | $25.71 | $25.71 | 100 |
| 11:12 AM | $25.71 | Up $0.00 | $25.71 | $25.70 | 6,100 |
| 11:11 AM | $25.71 | Up $0.02 | $25.72 | $25.67 | 7,000 |
| 11:10 AM | $25.69 | Down $ -0.01 | $25.70 | $25.69 | 2,600 |
| 11:09 AM | $25.70 | Up $0.01 | $25.71 | $25.69 | 13,500 |
| 11:08 AM | $25.69 | Up $0.00 | $25.70 | $25.69 | 5,400 |
| 11:07 AM | $25.69 | Up $0.00 | $25.69 | $25.68 | 1,100 |
| 11:06 AM | $25.69 | Up $0.01 | $25.69 | $25.68 | 2,700 |
| 11:05 AM | $25.68 | Up $0.01 | $25.68 | $25.68 | 3,400 |
| 11:04 AM | $25.67 | Down $ -0.01 | $25.69 | $25.67 | 10,200 |
| 11:03 AM | $25.68 | Up $0.00 | $25.69 | $25.68 | 300 |
| 11:02 AM | $25.68 | Up $0.04 | $25.68 | $25.65 | 5,200 |
| 11:01 AM | $25.64 | Up $0.03 | $25.64 | $25.62 | 1,300 |
| 11:00 AM | $25.62 | Up $0.00 | $25.62 | $25.62 | 100 |
| 10:59 AM | $25.61 | Up $0.02 | $25.61 | $25.60 | 1,900 |
| 10:58 AM | $25.59 | Up $0.01 | $25.59 | $25.59 | 5,800 |
| 10:57 AM | $25.58 | Up $0.01 | $25.58 | $25.58 | 500 |
| 10:56 AM | $25.57 | Up $0.00 | $25.57 | $25.56 | 2,500 |
| 10:55 AM | $25.57 | Up $0.00 | $25.58 | $25.57 | 1,000 |
| 10:54 AM | $25.57 | Up $0.01 | $25.57 | $25.57 | 200 |
| 10:53 AM | $25.56 | Up $0.00 | $25.57 | $25.56 | 1,300 |
| 10:52 AM | $25.56 | Down $ -0.01 | $25.56 | $25.56 | 200 |
| 10:51 AM | $25.57 | Up $0.00 | $25.57 | $25.56 | 1,100 |
| 10:50 AM | $25.57 | Up $0.00 | $25.58 | $25.57 | 6,000 |
| 10:49 AM | $25.57 | Up $0.02 | $25.57 | $25.55 | 2,900 |
| 10:48 AM | $25.55 | Up $0.00 | $25.57 | $25.55 | 800 |
| 10:47 AM | $25.55 | Up $0.01 | $25.55 | $25.55 | 400 |
| 10:46 AM | $25.54 | Up $0.00 | $25.54 | $25.53 | 600 |
| 10:45 AM | $25.54 | Up $0.01 | $25.55 | $25.54 | 1,300 |
| 10:44 AM | $25.53 | Up $0.00 | $25.54 | $25.53 | 800 |
| 10:43 AM | $25.53 | Down $ -0.02 | $25.55 | $25.53 | 1,700 |
| 10:42 AM | $25.55 | Up $0.03 | $25.55 | $25.53 | 1,500 |
| 10:41 AM | $25.52 | Up $0.00 | $25.53 | $25.51 | 3,000 |
| 10:40 AM | $25.52 | Up $0.02 | $25.52 | $25.50 | 1,200 |
| 10:39 AM | $25.50 | Down $ -0.02 | $25.52 | $25.50 | 3,100 |
| 10:38 AM | $25.52 | Up $0.00 | $25.52 | $25.51 | 3,000 |
| 10:37 AM | $25.51 | Down $ -0.01 | $25.51 | $25.51 | 9,400 |
| 10:36 AM | $25.52 | Up $0.02 | $25.52 | $25.51 | 1,000 |
| 10:35 AM | $25.50 | Up $0.00 | $25.50 | $25.50 | 800 |
| 10:34 AM | $25.50 | Up $0.01 | $25.50 | $25.50 | 2,100 |
| 10:33 AM | $25.49 | Up $0.00 | $25.50 | $25.48 | 5,700 |
| 10:32 AM | $25.49 | Down $ -0.01 | $25.51 | $25.49 | 3,100 |
| 10:31 AM | $25.50 | Down $ -0.01 | $25.50 | $25.49 | 2,700 |
| 10:30 AM | $25.51 | Up $0.00 | $25.52 | $25.51 | 1,800 |
| 10:29 AM | $25.51 | Up $0.01 | $25.51 | $25.51 | 100 |
| 10:28 AM | $25.50 | Up $0.00 | $25.52 | $25.50 | 1,400 |
| 10:27 AM | $25.50 | Up $0.02 | $25.51 | $25.48 | 2,200 |
| 10:26 AM | $25.48 | Up $0.01 | $25.48 | $25.47 | 7,200 |
| 10:25 AM | $25.47 | Down $ -0.02 | $25.51 | $25.47 | 12,800 |
| 10:24 AM | $25.49 | Up $0.03 | $25.49 | $25.48 | 500 |
| 10:21 AM | $25.46 | Up $0.00 | $25.48 | $25.46 | 1,300 |
| 10:21 AM | $25.46 | Up $0.00 | $25.48 | $25.46 | 0 |
| 10:21 AM | $25.46 | Up $0.00 | $25.48 | $25.46 | 0 |
| 10:20 AM | $25.46 | Down $ -0.01 | $25.47 | $25.46 | 1,600 |
| 10:19 AM | $25.47 | Up $0.01 | $25.47 | $25.46 | 500 |
| 10:18 AM | $25.46 | Up $0.01 | $25.46 | $25.45 | 400 |
| 10:17 AM | $25.45 | Up $0.01 | $25.46 | $25.44 | 2,500 |
| 10:16 AM | $25.44 | Up $0.00 | $25.44 | $25.43 | 2,500 |
| 10:14 AM | $25.44 | Up $0.02 | $25.44 | $25.41 | 4,000 |
| 10:14 AM | $25.44 | Up $0.00 | $25.44 | $25.41 | 0 |
| 10:13 AM | $25.42 | Down $ -0.01 | $25.43 | $25.42 | 700 |
| 10:12 AM | $25.43 | Down $ -0.03 | $25.45 | $25.43 | 900 |
| 10:11 AM | $25.46 | Up $0.00 | $25.47 | $25.46 | 800 |
| 10:10 AM | $25.46 | Up $0.01 | $25.47 | $25.45 | 1,100 |
| 10:09 AM | $25.45 | Up $0.01 | $25.45 | $25.45 | 200 |
| 10:08 AM | $25.44 | Down $ -0.01 | $25.45 | $25.44 | 1,300 |
| 10:07 AM | $25.45 | Up $0.00 | $25.45 | $25.44 | 5,100 |
| 10:06 AM | $25.45 | Down $ -0.03 | $25.48 | $25.45 | 1,800 |
| 10:05 AM | $25.48 | Up $0.01 | $25.49 | $25.47 | 2,300 |
| 10:04 AM | $25.47 | Down $ -0.03 | $25.50 | $25.47 | 600 |
| 10:03 AM | $25.50 | Up $0.04 | $25.50 | $25.46 | 2,900 |
| 10:02 AM | $25.46 | Up $0.03 | $25.46 | $25.44 | 1,200 |
| 10:01 AM | $25.43 | Down $ -0.06 | $25.48 | $25.43 | 1,400 |
| 10:00 AM | $25.49 | Up $0.00 | $25.50 | $25.48 | 1,400 |
| 09:59 AM | $25.49 | Up $0.01 | $25.49 | $25.47 | 1,700 |
| 09:58 AM | $25.48 | Up $0.01 | $25.48 | $25.48 | 900 |
| 09:57 AM | $25.47 | Down $ -0.06 | $25.54 | $25.47 | 13,300 |
| 09:56 AM | $25.53 | Down $ -0.01 | $25.54 | $25.53 | 900 |
| 09:55 AM | $25.54 | Down $ -0.02 | $25.55 | $25.54 | 600 |
| 09:54 AM | $25.56 | Up $0.02 | $25.56 | $25.54 | 2,200 |
| 09:53 AM | $25.54 | Down $ -0.01 | $25.55 | $25.54 | 900 |
| 09:52 AM | $25.55 | Up $0.03 | $25.55 | $25.53 | 1,400 |
| 09:51 AM | $25.52 | Down $ -0.06 | $25.57 | $25.52 | 2,400 |
| 09:50 AM | $25.58 | Up $0.04 | $25.58 | $25.56 | 1,600 |
| 09:49 AM | $25.54 | Down $ -0.04 | $25.58 | $25.54 | 900 |
| 09:48 AM | $25.58 | Up $0.00 | $25.58 | $25.57 | 700 |
| 09:47 AM | $25.58 | Up $0.02 | $25.58 | $25.57 | 500 |
| 09:46 AM | $25.56 | Down $ -0.01 | $25.57 | $25.56 | 300 |
| 09:45 AM | $25.57 | Up $0.04 | $25.58 | $25.54 | 2,200 |
| 09:44 AM | $25.53 | Up $0.01 | $25.55 | $25.53 | 1,000 |
| 09:43 AM | $25.52 | Up $0.01 | $25.52 | $25.52 | 100 |
| 09:42 AM | $25.51 | Up $0.01 | $25.53 | $25.50 | 700 |
| 09:41 AM | $25.50 | Up $0.00 | $25.52 | $25.50 | 1,800 |
| 09:40 AM | $25.50 | Down $ -0.05 | $25.55 | $25.50 | 700 |
| 09:39 AM | $25.55 | Down $ -0.03 | $25.57 | $25.54 | 1,300 |
| 09:38 AM | $25.58 | Up $0.01 | $25.58 | $25.55 | 2,200 |
| 09:37 AM | $25.57 | Up $0.01 | $25.59 | $25.56 | 1,200 |
| 09:36 AM | $25.56 | Down $ -0.05 | $25.62 | $25.56 | 1,700 |
| 09:35 AM | $25.61 | Down $ -0.07 | $25.66 | $25.60 | 6,300 |
| 09:34 AM | $25.68 | Down $ -0.05 | $25.73 | $25.68 | 1,900 |
| 09:33 AM | $25.73 | Down $ -0.02 | $25.78 | $25.71 | 3,700 |
| 09:32 AM | $25.75 | Up $0.22 | $25.75 | $25.56 | 11,300 |
| 09:31 AM | $25.53 | Up $0.08 | $25.53 | $25.45 | 800 |
| 09:30 AM | $25.45 | Up $25.45 | $25.49 | $25.40 | 34,300 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-10-2025 | $25.79 | $25.81 | $25.91 | $25.75 | 1,383,100 |
| 29-10-2025 | $25.46 | $25.71 | $25.74 | $25.45 | 2,097,500 |
| 28-10-2025 | $25.41 | $25.18 | $25.42 | $25.12 | 1,134,500 |
| 27-10-2025 | $25.55 | $25.45 | $25.57 | $25.33 | 3,080,900 |
| 24-10-2025 | $25.41 | $25.35 | $25.51 | $25.31 | 2,754,200 |
| 23-10-2025 | $25.55 | $25.82 | $25.84 | $25.53 | 1,685,900 |
| 22-10-2025 | $25.54 | $25.51 | $25.68 | $25.39 | 3,438,600 |
| 21-10-2025 | $25.30 | $25.13 | $25.33 | $24.97 | 843,600 |
| 20-10-2025 | $25.38 | $25.30 | $25.45 | $25.28 | 959,300 |
| 17-10-2025 | $24.87 | $24.90 | $25.00 | $24.82 | 2,132,300 |
| 16-10-2025 | $24.85 | $25.18 | $25.22 | $24.78 | 1,542,200 |
| 15-10-2025 | $25.32 | $25.78 | $25.80 | $25.32 | 2,269,100 |
| 14-10-2025 | $25.58 | $25.71 | $25.81 | $25.54 | 3,781,700 |
| 10-10-2025 | $25.97 | $25.99 | $26.20 | $25.91 | 2,548,000 |
| 09-10-2025 | $26.46 | $26.37 | $26.56 | $26.33 | 1,499,100 |
| 08-10-2025 | $26.69 | $26.52 | $26.74 | $26.51 | 1,779,000 |
| 07-10-2025 | $26.78 | $26.63 | $26.80 | $26.57 | 1,485,500 |
| 06-10-2025 | $26.15 | $26.39 | $26.56 | $26.14 | 1,796,800 |
| 03-10-2025 | $26.43 | $25.91 | $26.45 | $25.83 | 1,752,800 |
| 02-10-2025 | $25.87 | $25.99 | $26.00 | $25.73 | 1,308,300 |
| 01-10-2025 | $25.81 | $25.50 | $25.83 | $25.48 | 1,467,000 |
| 30-09-2025 | $25.38 | $25.42 | $25.47 | $25.21 | 2,462,700 |
| 29-09-2025 | $25.76 | $25.68 | $25.79 | $25.65 | 1,491,400 |
| 26-09-2025 | $26.01 | $26.27 | $26.29 | $26.00 | 3,051,500 |
| 24-09-2025 | $25.63 | $25.78 | $25.84 | $25.56 | 3,580,600 |
| 23-09-2025 | $25.87 | $25.70 | $26.16 | $25.67 | 2,813,700 |
| 22-09-2025 | $25.09 | $24.94 | $25.25 | $24.93 | 4,440,300 |
| 19-09-2025 | $24.77 | $24.80 | $24.95 | $24.65 | 8,712,400 |
| 18-09-2025 | $24.87 | $24.93 | $24.93 | $24.74 | 2,309,500 |
| 17-09-2025 | $24.64 | $24.72 | $24.82 | $24.57 | 2,503,600 |
Graphs are not available, please refer to the detailed table