Quotes and Market Data
Find a quote
CDN NATURAL RES
43.91 Up 0.45 (1.02 %)
Delayed : 2025/07/11 17:40:00
- Previous close $43.46
- Opening $43.47
- Price Ask $43.84
- Price Bid $43.84
- Size Bid 9
- Size Ask 10
- Today High $43.99
- Today Low $43.29
- 52 Weeks High $52.15
- 52 Weeks Low $34.92
- Volume 14,789,283
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $43.91 | Up $0.01 | $43.91 | $43.91 | 8,071,900 |
03:59 PM | $43.90 | Up $0.00 | $43.91 | $43.87 | 104,200 |
03:58 PM | $43.90 | Up $0.01 | $43.90 | $43.88 | 36,700 |
03:57 PM | $43.89 | Up $0.00 | $43.90 | $43.88 | 22,500 |
03:56 PM | $43.89 | Down $ -0.01 | $43.90 | $43.89 | 12,400 |
03:55 PM | $43.90 | Up $0.00 | $43.91 | $43.87 | 28,400 |
03:54 PM | $43.90 | Up $0.00 | $43.90 | $43.89 | 15,100 |
03:53 PM | $43.90 | Up $0.00 | $43.90 | $43.88 | 3,300 |
03:52 PM | $43.90 | Down $0.00 | $43.91 | $43.90 | 7,500 |
03:51 PM | $43.90 | Down $ -0.02 | $43.92 | $43.89 | 10,400 |
03:50 PM | $43.92 | Down $ -0.04 | $43.97 | $43.92 | 8,500 |
03:49 PM | $43.96 | Up $0.01 | $43.97 | $43.94 | 3,400 |
03:48 PM | $43.95 | Up $0.03 | $43.95 | $43.93 | 8,400 |
03:47 PM | $43.92 | Up $0.00 | $43.92 | $43.91 | 6,600 |
03:46 PM | $43.92 | Down $ -0.02 | $43.95 | $43.92 | 4,400 |
03:45 PM | $43.94 | Down $ -0.02 | $43.95 | $43.94 | 2,100 |
03:44 PM | $43.96 | Up $0.01 | $43.96 | $43.96 | 3,900 |
03:43 PM | $43.96 | Up $0.00 | $43.96 | $43.96 | 25,900 |
03:42 PM | $43.95 | Down $ -0.02 | $43.97 | $43.94 | 16,600 |
03:41 PM | $43.97 | Down $ -0.02 | $43.98 | $43.97 | 8,300 |
03:40 PM | $43.99 | Up $0.01 | $43.99 | $43.99 | 200 |
03:39 PM | $43.98 | Up $0.00 | $43.98 | $43.98 | 5,500 |
03:38 PM | $43.98 | Up $0.01 | $43.98 | $43.97 | 6,000 |
03:37 PM | $43.97 | Up $0.00 | $43.97 | $43.96 | 3,000 |
03:36 PM | $43.97 | Up $0.01 | $43.97 | $43.97 | 1,000 |
03:35 PM | $43.96 | Up $0.02 | $43.96 | $43.94 | 20,200 |
03:34 PM | $43.94 | Up $0.02 | $43.94 | $43.92 | 5,700 |
03:33 PM | $43.93 | Down $ -0.02 | $43.95 | $43.93 | 1,900 |
03:32 PM | $43.94 | Up $0.03 | $43.95 | $43.92 | 3,000 |
03:31 PM | $43.91 | Up $0.00 | $43.92 | $43.90 | 17,100 |
03:30 PM | $43.91 | Up $0.02 | $43.91 | $43.88 | 3,200 |
03:29 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 300 |
03:28 PM | $43.88 | Down $ -0.02 | $43.89 | $43.88 | 1,900 |
03:27 PM | $43.90 | Up $0.01 | $43.90 | $43.89 | 2,900 |
03:26 PM | $43.89 | Up $0.01 | $43.89 | $43.88 | 1,100 |
03:25 PM | $43.89 | Down $ -0.02 | $43.91 | $43.89 | 2,600 |
03:24 PM | $43.90 | Down $ -0.02 | $43.91 | $43.87 | 38,900 |
03:23 PM | $43.92 | Up $0.00 | $43.92 | $43.92 | 100 |
03:22 PM | $43.92 | Down $ -0.01 | $43.93 | $43.92 | 1,900 |
03:21 PM | $43.93 | Up $0.01 | $43.93 | $43.92 | 1,800 |
03:20 PM | $43.92 | Up $0.02 | $43.92 | $43.91 | 3,400 |
03:19 PM | $43.90 | Down $ -0.01 | $43.90 | $43.90 | 100 |
03:18 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 1,000 |
03:17 PM | $43.91 | Up $0.04 | $43.92 | $43.87 | 7,000 |
03:16 PM | $43.87 | Down $ -0.03 | $43.89 | $43.87 | 700 |
03:15 PM | $43.90 | Down $ -0.01 | $43.90 | $43.90 | 600 |
03:14 PM | $43.91 | Up $0.02 | $43.91 | $43.89 | 28,400 |
03:13 PM | $43.89 | Up $0.01 | $43.89 | $43.88 | 500 |
03:12 PM | $43.88 | Up $0.00 | $43.89 | $43.86 | 10,000 |
03:11 PM | $43.88 | Down $ -0.01 | $43.89 | $43.87 | 2,300 |
03:10 PM | $43.89 | Down $ -0.01 | $43.90 | $43.89 | 2,100 |
03:09 PM | $43.90 | Down $ -0.01 | $43.90 | $43.90 | 500 |
03:08 PM | $43.91 | Up $0.00 | $43.91 | $43.90 | 3,000 |
03:07 PM | $43.91 | Up $0.01 | $43.91 | $43.90 | 4,100 |
03:06 PM | $43.90 | Up $0.02 | $43.90 | $43.88 | 1,700 |
03:05 PM | $43.88 | Down $ -0.02 | $43.91 | $43.88 | 1,600 |
03:04 PM | $43.90 | Up $0.02 | $43.90 | $43.86 | 4,200 |
03:03 PM | $43.88 | Down $ -0.04 | $43.92 | $43.88 | 2,600 |
03:02 PM | $43.92 | Down $ -0.02 | $43.94 | $43.91 | 4,700 |
03:01 PM | $43.94 | Up $0.03 | $43.94 | $43.91 | 1,000 |
03:00 PM | $43.91 | Down $ -0.05 | $43.95 | $43.91 | 4,000 |
02:59 PM | $43.96 | Up $0.01 | $43.96 | $43.95 | 900 |
02:58 PM | $43.96 | Up $0.00 | $43.96 | $43.94 | 3,600 |
02:57 PM | $43.95 | Up $0.04 | $43.95 | $43.91 | 1,500 |
02:56 PM | $43.91 | Up $0.01 | $43.91 | $43.88 | 3,800 |
02:55 PM | $43.90 | Up $0.02 | $43.90 | $43.87 | 1,900 |
02:54 PM | $43.88 | Down $ -0.02 | $43.90 | $43.88 | 1,800 |
02:53 PM | $43.90 | Down $ -0.01 | $43.90 | $43.90 | 500 |
02:52 PM | $43.91 | Up $0.02 | $43.92 | $43.89 | 4,900 |
02:51 PM | $43.89 | Up $0.00 | $43.90 | $43.89 | 1,600 |
02:50 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 100 |
02:49 PM | $43.89 | Down $ -0.02 | $43.90 | $43.89 | 2,100 |
02:48 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 100 |
02:47 PM | $43.91 | Down $ -0.01 | $43.92 | $43.91 | 500 |
02:46 PM | $43.92 | Down $ -0.02 | $43.93 | $43.91 | 3,500 |
02:45 PM | $43.94 | Down $ -0.01 | $43.95 | $43.94 | 2,600 |
02:44 PM | $43.95 | Up $0.04 | $43.95 | $43.92 | 3,000 |
02:43 PM | $43.91 | Up $0.02 | $43.91 | $43.90 | 5,600 |
02:42 PM | $43.89 | Up $0.03 | $43.89 | $43.87 | 7,400 |
02:41 PM | $43.86 | Up $0.00 | $43.87 | $43.86 | 1,200 |
02:40 PM | $43.86 | Up $0.02 | $43.86 | $43.85 | 1,100 |
02:39 PM | $43.84 | Up $0.03 | $43.84 | $43.82 | 3,900 |
02:38 PM | $43.81 | Up $0.00 | $43.81 | $43.81 | 400 |
02:37 PM | $43.81 | Down $ -0.02 | $43.82 | $43.81 | 3,000 |
02:36 PM | $43.83 | Up $0.02 | $43.83 | $43.82 | 3,200 |
02:35 PM | $43.81 | Up $0.04 | $43.81 | $43.79 | 4,300 |
02:34 PM | $43.78 | Up $0.02 | $43.78 | $43.76 | 1,400 |
02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 100 |
02:32 PM | $43.75 | Up $0.01 | $43.76 | $43.75 | 1,700 |
02:31 PM | $43.74 | Up $0.01 | $43.74 | $43.73 | 2,100 |
02:30 PM | $43.73 | Up $0.00 | $43.73 | $43.71 | 14,100 |
02:29 PM | $43.73 | Up $0.00 | $43.74 | $43.73 | 3,000 |
02:28 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 3,800 |
02:27 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 5,300 |
02:26 PM | $43.73 | Up $0.02 | $43.73 | $43.71 | 1,600 |
02:25 PM | $43.71 | Up $0.02 | $43.71 | $43.69 | 2,900 |
02:24 PM | $43.69 | Up $0.02 | $43.69 | $43.68 | 1,200 |
02:23 PM | $43.67 | Up $0.00 | $43.67 | $43.67 | 800 |
02:22 PM | $43.67 | Down $ -0.04 | $43.72 | $43.67 | 5,900 |
02:21 PM | $43.71 | Up $0.01 | $43.71 | $43.71 | 900 |
02:20 PM | $43.70 | Up $0.00 | $43.71 | $43.70 | 300 |
02:19 PM | $43.70 | Down $ -0.02 | $43.72 | $43.70 | 3,800 |
02:18 PM | $43.72 | Down $ -0.01 | $43.73 | $43.72 | 1,200 |
02:17 PM | $43.73 | Down $ -0.03 | $43.75 | $43.73 | 4,600 |
02:16 PM | $43.76 | Up $0.01 | $43.76 | $43.75 | 3,900 |
02:15 PM | $43.75 | Up $0.00 | $43.75 | $43.74 | 6,800 |
02:13 PM | $43.75 | Down $ -0.01 | $43.76 | $43.75 | 200 |
02:13 PM | $43.75 | Up $0.00 | $43.76 | $43.75 | 0 |
02:12 PM | $43.76 | Up $0.02 | $43.76 | $43.75 | 2,400 |
02:11 PM | $43.74 | Down $ -0.02 | $43.75 | $43.74 | 1,500 |
02:10 PM | $43.76 | Down $ -0.02 | $43.77 | $43.76 | 2,100 |
02:09 PM | $43.78 | Down $ -0.02 | $43.80 | $43.78 | 4,000 |
02:08 PM | $43.81 | Up $0.03 | $43.81 | $43.78 | 3,500 |
02:07 PM | $43.77 | Down $ -0.05 | $43.82 | $43.77 | 11,200 |
02:06 PM | $43.83 | Up $0.01 | $43.84 | $43.82 | 10,400 |
02:05 PM | $43.82 | Down $ -0.01 | $43.83 | $43.82 | 4,100 |
02:04 PM | $43.83 | Up $0.00 | $43.84 | $43.82 | 26,200 |
02:03 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 2,500 |
02:02 PM | $43.83 | Up $0.00 | $43.83 | $43.82 | 7,200 |
02:01 PM | $43.83 | Up $0.02 | $43.83 | $43.81 | 6,900 |
02:00 PM | $43.82 | Up $0.03 | $43.82 | $43.79 | 9,900 |
01:59 PM | $43.78 | Up $0.01 | $43.79 | $43.78 | 3,300 |
01:58 PM | $43.78 | Up $0.01 | $43.78 | $43.77 | 700 |
01:57 PM | $43.77 | Down $ -0.01 | $43.77 | $43.77 | 400 |
01:56 PM | $43.77 | Up $0.00 | $43.77 | $43.77 | 2,200 |
01:55 PM | $43.77 | Up $0.00 | $43.77 | $43.76 | 2,300 |
01:54 PM | $43.77 | Up $0.03 | $43.77 | $43.74 | 14,600 |
01:53 PM | $43.74 | Up $0.01 | $43.74 | $43.71 | 2,400 |
01:52 PM | $43.73 | Up $0.04 | $43.73 | $43.70 | 2,200 |
01:51 PM | $43.69 | Down $ -0.01 | $43.70 | $43.68 | 3,600 |
01:50 PM | $43.70 | Up $0.00 | $43.71 | $43.70 | 1,200 |
01:49 PM | $43.70 | Up $0.01 | $43.70 | $43.68 | 1,200 |
01:48 PM | $43.69 | Up $0.02 | $43.69 | $43.67 | 1,500 |
01:47 PM | $43.67 | Up $0.02 | $43.67 | $43.65 | 1,900 |
01:46 PM | $43.65 | Down $ -0.01 | $43.66 | $43.65 | 1,000 |
01:45 PM | $43.66 | Up $0.00 | $43.67 | $43.66 | 2,600 |
01:44 PM | $43.66 | Up $0.01 | $43.66 | $43.65 | 300 |
01:43 PM | $43.65 | Up $0.04 | $43.65 | $43.62 | 2,600 |
01:42 PM | $43.61 | Up $0.01 | $43.61 | $43.60 | 1,100 |
01:41 PM | $43.60 | Up $0.00 | $43.63 | $43.58 | 8,800 |
01:40 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 400 |
01:39 PM | $43.60 | Up $0.01 | $43.61 | $43.60 | 800 |
01:38 PM | $43.59 | Down $ -0.02 | $43.61 | $43.59 | 3,300 |
01:37 PM | $43.61 | Up $0.01 | $43.63 | $43.61 | 7,500 |
01:36 PM | $43.60 | Down $ -0.01 | $43.60 | $43.60 | 300 |
01:35 PM | $43.61 | Up $0.00 | $43.61 | $43.61 | 1,400 |
01:34 PM | $43.61 | Up $0.02 | $43.62 | $43.60 | 5,700 |
01:33 PM | $43.59 | Down $ -0.01 | $43.62 | $43.59 | 10,800 |
01:32 PM | $43.60 | Up $0.02 | $43.60 | $43.59 | 6,600 |
01:31 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 700 |
01:30 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 2,100 |
01:29 PM | $43.58 | Down $ -0.02 | $43.59 | $43.57 | 3,100 |
01:28 PM | $43.60 | Down $ -0.01 | $43.60 | $43.59 | 800 |
01:27 PM | $43.61 | Down $ -0.01 | $43.61 | $43.61 | 600 |
01:26 PM | $43.62 | Down $ -0.02 | $43.63 | $43.62 | 1,600 |
01:25 PM | $43.63 | Up $0.01 | $43.63 | $43.62 | 2,600 |
01:24 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 100 |
01:23 PM | $43.62 | Up $0.00 | $43.63 | $43.62 | 1,800 |
01:22 PM | $43.62 | Down $ -0.01 | $43.63 | $43.62 | 1,000 |
01:21 PM | $43.63 | Up $0.01 | $43.64 | $43.62 | 3,600 |
01:20 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 400 |
01:19 PM | $43.62 | Up $0.01 | $43.62 | $43.62 | 1,900 |
01:18 PM | $43.61 | Up $0.01 | $43.61 | $43.60 | 4,000 |
01:17 PM | $43.60 | Down $ -0.02 | $43.62 | $43.59 | 20,800 |
01:16 PM | $43.62 | Down $ -0.07 | $43.69 | $43.61 | 17,600 |
01:15 PM | $43.69 | Up $0.00 | $43.69 | $43.69 | 1,100 |
01:14 PM | $43.69 | Down $ -0.02 | $43.71 | $43.69 | 2,200 |
01:13 PM | $43.71 | Up $0.00 | $43.72 | $43.71 | 700 |
01:12 PM | $43.71 | Up $0.01 | $43.71 | $43.71 | 1,900 |
01:11 PM | $43.70 | Up $0.01 | $43.71 | $43.68 | 5,200 |
01:10 PM | $43.69 | Up $0.00 | $43.69 | $43.69 | 1,200 |
01:09 PM | $43.69 | Down $ -0.01 | $43.69 | $43.69 | 600 |
01:08 PM | $43.70 | Up $0.01 | $43.70 | $43.69 | 2,000 |
01:07 PM | $43.69 | Up $0.02 | $43.69 | $43.66 | 3,100 |
01:06 PM | $43.67 | Down $ -0.03 | $43.68 | $43.67 | 2,400 |
01:05 PM | $43.70 | Up $0.00 | $43.70 | $43.70 | 1,200 |
01:04 PM | $43.70 | Down $ -0.02 | $43.72 | $43.70 | 500 |
01:03 PM | $43.72 | Down $ -0.03 | $43.74 | $43.72 | 2,800 |
01:02 PM | $43.75 | Up $0.01 | $43.75 | $43.75 | 900 |
01:01 PM | $43.74 | Down $0.00 | $43.75 | $43.74 | 2,700 |
01:00 PM | $43.75 | Up $0.02 | $43.75 | $43.74 | 4,100 |
12:59 PM | $43.73 | Up $0.00 | $43.73 | $43.73 | 1,000 |
12:58 PM | $43.73 | Down $ -0.03 | $43.75 | $43.73 | 5,500 |
12:57 PM | $43.76 | Down $ -0.01 | $43.76 | $43.75 | 1,700 |
12:56 PM | $43.77 | Down $ -0.02 | $43.78 | $43.76 | 3,300 |
12:55 PM | $43.79 | Up $0.02 | $43.79 | $43.78 | 2,700 |
12:54 PM | $43.77 | Down $ -0.02 | $43.79 | $43.77 | 3,100 |
12:53 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 200 |
12:52 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 900 |
12:51 PM | $43.79 | Down $ -0.02 | $43.82 | $43.79 | 5,700 |
12:50 PM | $43.81 | Up $0.01 | $43.81 | $43.80 | 3,500 |
12:49 PM | $43.80 | Up $0.00 | $43.80 | $43.80 | 600 |
12:48 PM | $43.80 | Up $0.01 | $43.80 | $43.78 | 1,500 |
12:47 PM | $43.79 | Down $ -0.02 | $43.80 | $43.79 | 700 |
12:46 PM | $43.81 | Up $0.00 | $43.82 | $43.81 | 1,500 |
12:45 PM | $43.81 | Up $0.03 | $43.81 | $43.79 | 3,300 |
12:44 PM | $43.78 | Down $ -0.01 | $43.80 | $43.78 | 2,600 |
12:43 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 900 |
12:42 PM | $43.79 | Down $ -0.02 | $43.82 | $43.79 | 2,700 |
12:41 PM | $43.81 | Down $0.00 | $43.81 | $43.81 | 400 |
12:40 PM | $43.82 | Up $0.00 | $43.83 | $43.82 | 1,900 |
12:39 PM | $43.81 | Up $0.01 | $43.81 | $43.80 | 1,600 |
12:38 PM | $43.80 | Down $ -0.01 | $43.80 | $43.80 | 600 |
12:37 PM | $43.81 | Up $0.02 | $43.81 | $43.80 | 400 |
12:36 PM | $43.79 | Down $ -0.01 | $43.80 | $43.79 | 2,100 |
12:35 PM | $43.80 | Up $0.03 | $43.80 | $43.78 | 4,700 |
12:34 PM | $43.77 | Up $0.01 | $43.77 | $43.77 | 1,100 |
12:33 PM | $43.76 | Up $0.00 | $43.76 | $43.75 | 1,100 |
12:32 PM | $43.76 | Down $ -0.04 | $43.80 | $43.76 | 5,400 |
12:31 PM | $43.80 | Down $ -0.01 | $43.80 | $43.80 | 500 |
12:30 PM | $43.81 | Down $ -0.01 | $43.81 | $43.80 | 3,500 |
12:29 PM | $43.81 | Up $0.01 | $43.83 | $43.80 | 7,900 |
12:28 PM | $43.81 | Up $0.02 | $43.81 | $43.80 | 1,000 |
12:27 PM | $43.79 | Down $ -0.01 | $43.80 | $43.79 | 500 |
12:26 PM | $43.80 | Up $0.01 | $43.80 | $43.79 | 2,300 |
12:25 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 1,300 |
12:24 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 800 |
12:23 PM | $43.79 | Up $0.00 | $43.80 | $43.79 | 2,800 |
12:22 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 100 |
12:21 PM | $43.79 | Up $0.01 | $43.80 | $43.78 | 4,800 |
12:20 PM | $43.79 | Down $ -0.02 | $43.80 | $43.79 | 400 |
12:19 PM | $43.80 | Up $0.00 | $43.80 | $43.79 | 2,400 |
12:18 PM | $43.80 | Up $0.00 | $43.81 | $43.80 | 1,400 |
12:17 PM | $43.80 | Up $0.00 | $43.81 | $43.80 | 5,100 |
12:16 PM | $43.80 | Up $0.00 | $43.82 | $43.80 | 5,100 |
12:14 PM | $43.80 | Up $0.02 | $43.80 | $43.78 | 5,100 |
12:14 PM | $43.80 | Up $0.00 | $43.80 | $43.78 | 0 |
12:13 PM | $43.79 | Up $0.01 | $43.79 | $43.77 | 2,300 |
12:12 PM | $43.77 | Up $0.00 | $43.78 | $43.77 | 2,400 |
12:11 PM | $43.77 | Up $0.03 | $43.77 | $43.75 | 1,600 |
12:10 PM | $43.74 | Up $0.02 | $43.74 | $43.73 | 2,400 |
12:09 PM | $43.73 | Down $ -0.02 | $43.74 | $43.72 | 2,100 |
12:08 PM | $43.74 | Up $0.01 | $43.74 | $43.73 | 2,100 |
12:07 PM | $43.73 | Down $ -0.03 | $43.76 | $43.73 | 1,800 |
12:06 PM | $43.76 | Up $0.01 | $43.76 | $43.75 | 2,900 |
12:05 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 700 |
12:04 PM | $43.75 | Up $0.01 | $43.75 | $43.75 | 1,500 |
12:03 PM | $43.74 | Down $ -0.01 | $43.76 | $43.74 | 4,100 |
12:02 PM | $43.75 | Up $0.02 | $43.75 | $43.74 | 10,600 |
12:01 PM | $43.73 | Down $ -0.02 | $43.75 | $43.73 | 3,500 |
12:00 PM | $43.75 | Up $0.00 | $43.76 | $43.75 | 5,000 |
11:59 AM | $43.75 | Down $ -0.01 | $43.76 | $43.75 | 3,100 |
11:58 AM | $43.76 | Down $ -0.02 | $43.79 | $43.76 | 3,700 |
11:57 AM | $43.78 | Up $0.00 | $43.78 | $43.78 | 1,100 |
11:56 AM | $43.78 | Up $0.00 | $43.78 | $43.78 | 100 |
11:55 AM | $43.78 | Up $0.01 | $43.78 | $43.77 | 700 |
11:54 AM | $43.77 | Up $0.01 | $43.78 | $43.77 | 1,300 |
11:53 AM | $43.77 | Down $ -0.02 | $43.78 | $43.77 | 1,100 |
11:52 AM | $43.78 | Down $0.00 | $43.78 | $43.78 | 800 |
11:51 AM | $43.79 | Up $0.01 | $43.79 | $43.77 | 4,500 |
11:50 AM | $43.77 | Up $0.01 | $43.77 | $43.77 | 800 |
11:49 AM | $43.76 | Up $0.00 | $43.77 | $43.76 | 1,300 |
11:48 AM | $43.76 | Up $0.02 | $43.77 | $43.74 | 3,500 |
11:47 AM | $43.74 | Up $0.00 | $43.74 | $43.74 | 800 |
11:46 AM | $43.74 | Down $ -0.01 | $43.75 | $43.73 | 6,600 |
11:45 AM | $43.75 | Up $0.01 | $43.75 | $43.75 | 9,900 |
11:44 AM | $43.74 | Down $ -0.05 | $43.78 | $43.74 | 3,500 |
11:43 AM | $43.79 | Up $0.00 | $43.79 | $43.79 | 700 |
11:42 AM | $43.79 | Up $0.00 | $43.79 | $43.79 | 500 |
11:41 AM | $43.79 | Up $0.03 | $43.79 | $43.75 | 2,900 |
11:40 AM | $43.76 | Down $ -0.01 | $43.78 | $43.76 | 500 |
11:39 AM | $43.77 | Down $ -0.03 | $43.80 | $43.77 | 4,200 |
11:38 AM | $43.80 | Down $ -0.04 | $43.84 | $43.80 | 4,300 |
11:37 AM | $43.84 | Up $0.01 | $43.84 | $43.83 | 2,000 |
11:36 AM | $43.83 | Up $0.03 | $43.83 | $43.80 | 7,300 |
11:35 AM | $43.80 | Up $0.02 | $43.82 | $43.79 | 2,200 |
11:34 AM | $43.78 | Up $0.01 | $43.78 | $43.77 | 1,700 |
11:33 AM | $43.77 | Up $0.01 | $43.77 | $43.77 | 1,500 |
11:32 AM | $43.76 | Down $ -0.02 | $43.78 | $43.74 | 8,800 |
11:31 AM | $43.78 | Up $0.00 | $43.78 | $43.77 | 1,100 |
11:30 AM | $43.77 | Down $ -0.01 | $43.78 | $43.77 | 1,100 |
11:29 AM | $43.78 | Up $0.00 | $43.78 | $43.76 | 13,700 |
11:28 AM | $43.78 | Up $0.02 | $43.79 | $43.76 | 5,500 |
11:27 AM | $43.76 | Down $ -0.02 | $43.77 | $43.76 | 3,400 |
11:26 AM | $43.78 | Down $ -0.02 | $43.82 | $43.78 | 3,700 |
11:25 AM | $43.80 | Down $ -0.03 | $43.83 | $43.79 | 3,700 |
11:24 AM | $43.83 | Down $ -0.05 | $43.88 | $43.83 | 7,900 |
11:23 AM | $43.88 | Up $0.00 | $43.88 | $43.88 | 300 |
11:22 AM | $43.88 | Down $ -0.01 | $43.91 | $43.88 | 6,600 |
11:21 AM | $43.89 | Up $0.03 | $43.89 | $43.87 | 4,200 |
11:20 AM | $43.86 | Up $0.02 | $43.87 | $43.84 | 9,400 |
11:19 AM | $43.84 | Up $0.00 | $43.84 | $43.83 | 1,500 |
11:18 AM | $43.84 | Up $0.01 | $43.84 | $43.81 | 13,900 |
11:17 AM | $43.83 | Down $ -0.02 | $43.85 | $43.83 | 2,800 |
11:16 AM | $43.85 | Down $ -0.04 | $43.88 | $43.85 | 9,100 |
11:15 AM | $43.88 | Up $0.01 | $43.89 | $43.87 | 16,300 |
11:14 AM | $43.87 | Up $0.02 | $43.89 | $43.86 | 7,100 |
11:13 AM | $43.86 | Up $0.00 | $43.86 | $43.85 | 6,600 |
11:12 AM | $43.86 | Up $0.03 | $43.86 | $43.82 | 16,200 |
11:11 AM | $43.82 | Down $ -0.01 | $43.84 | $43.81 | 16,700 |
11:10 AM | $43.83 | Down $ -0.01 | $43.84 | $43.82 | 3,600 |
11:09 AM | $43.84 | Up $0.01 | $43.84 | $43.83 | 1,700 |
11:08 AM | $43.83 | Up $0.03 | $43.84 | $43.80 | 6,700 |
11:07 AM | $43.80 | Up $0.03 | $43.80 | $43.77 | 18,600 |
11:06 AM | $43.77 | Up $0.00 | $43.78 | $43.77 | 5,100 |
11:05 AM | $43.77 | Up $0.04 | $43.77 | $43.74 | 7,000 |
11:04 AM | $43.74 | Down $ -0.01 | $43.76 | $43.74 | 5,000 |
11:03 AM | $43.75 | Down $ -0.04 | $43.79 | $43.75 | 8,500 |
11:02 AM | $43.79 | Up $0.01 | $43.79 | $43.77 | 7,000 |
11:01 AM | $43.77 | Down $ -0.01 | $43.79 | $43.77 | 5,500 |
11:00 AM | $43.78 | Down $0.00 | $43.80 | $43.78 | 6,000 |
10:59 AM | $43.79 | Up $0.00 | $43.79 | $43.79 | 200 |
10:58 AM | $43.79 | Up $0.03 | $43.79 | $43.75 | 10,000 |
10:57 AM | $43.75 | Up $0.04 | $43.76 | $43.72 | 16,400 |
10:56 AM | $43.71 | Up $0.01 | $43.72 | $43.70 | 1,800 |
10:55 AM | $43.70 | Up $0.01 | $43.71 | $43.70 | 12,900 |
10:54 AM | $43.69 | Up $0.00 | $43.69 | $43.68 | 4,500 |
10:53 AM | $43.69 | Down $ -0.01 | $43.70 | $43.69 | 1,300 |
10:52 AM | $43.70 | Up $0.02 | $43.70 | $43.68 | 1,300 |
10:51 AM | $43.68 | Up $0.02 | $43.68 | $43.65 | 33,700 |
10:50 AM | $43.67 | Up $0.02 | $43.67 | $43.66 | 700 |
10:49 AM | $43.65 | Up $0.01 | $43.66 | $43.65 | 1,600 |
10:48 AM | $43.64 | Down $ -0.02 | $43.65 | $43.63 | 25,300 |
10:47 AM | $43.66 | Up $0.01 | $43.66 | $43.65 | 4,500 |
10:46 AM | $43.65 | Up $0.04 | $43.65 | $43.61 | 4,100 |
10:45 AM | $43.61 | Up $0.02 | $43.61 | $43.57 | 8,700 |
10:44 AM | $43.59 | Up $0.01 | $43.60 | $43.59 | 1,100 |
10:43 AM | $43.58 | Up $0.02 | $43.58 | $43.55 | 2,300 |
10:42 AM | $43.56 | Down $ -0.02 | $43.57 | $43.55 | 9,700 |
10:41 AM | $43.58 | Down $ -0.02 | $43.58 | $43.58 | 900 |
10:40 AM | $43.60 | Down $ -0.04 | $43.63 | $43.59 | 5,400 |
10:39 AM | $43.63 | Down $ -0.03 | $43.64 | $43.62 | 2,800 |
10:38 AM | $43.66 | Down $ -0.02 | $43.68 | $43.66 | 1,400 |
10:37 AM | $43.68 | Up $0.00 | $43.69 | $43.67 | 4,100 |
10:36 AM | $43.68 | Down $ -0.05 | $43.73 | $43.68 | 17,400 |
10:35 AM | $43.73 | Down $ -0.03 | $43.76 | $43.72 | 2,400 |
10:34 AM | $43.76 | Down $ -0.01 | $43.77 | $43.75 | 5,700 |
10:33 AM | $43.77 | Down $ -0.02 | $43.80 | $43.77 | 6,900 |
10:32 AM | $43.79 | Up $0.01 | $43.80 | $43.78 | 30,400 |
10:31 AM | $43.78 | Up $0.00 | $43.78 | $43.75 | 11,100 |
10:30 AM | $43.78 | Up $0.01 | $43.80 | $43.76 | 78,600 |
10:29 AM | $43.77 | Up $0.03 | $43.77 | $43.74 | 4,800 |
10:28 AM | $43.74 | Up $0.03 | $43.74 | $43.72 | 4,300 |
10:27 AM | $43.71 | Up $0.05 | $43.71 | $43.65 | 9,400 |
10:26 AM | $43.66 | Down $ -0.01 | $43.66 | $43.64 | 6,700 |
10:25 AM | $43.67 | Up $0.01 | $43.67 | $43.67 | 1,400 |
10:24 AM | $43.67 | Up $0.01 | $43.67 | $43.65 | 15,700 |
10:23 AM | $43.66 | Up $0.01 | $43.66 | $43.65 | 13,900 |
10:22 AM | $43.65 | Up $0.02 | $43.65 | $43.63 | 22,200 |
10:21 AM | $43.63 | Down $ -0.02 | $43.67 | $43.63 | 9,500 |
10:20 AM | $43.65 | Up $0.07 | $43.65 | $43.58 | 23,900 |
10:19 AM | $43.58 | Up $0.02 | $43.58 | $43.56 | 15,600 |
10:18 AM | $43.56 | Down $ -0.01 | $43.57 | $43.56 | 4,400 |
10:17 AM | $43.57 | Up $0.02 | $43.59 | $43.56 | 5,000 |
10:16 AM | $43.55 | Down $ -0.04 | $43.57 | $43.55 | 4,500 |
10:15 AM | $43.59 | Up $0.00 | $43.60 | $43.58 | 2,500 |
10:14 AM | $43.59 | Up $0.01 | $43.59 | $43.57 | 13,600 |
10:13 AM | $43.58 | Up $0.02 | $43.58 | $43.55 | 2,500 |
10:12 AM | $43.56 | Down $ -0.01 | $43.58 | $43.55 | 7,300 |
10:11 AM | $43.57 | Up $0.04 | $43.58 | $43.54 | 12,800 |
10:10 AM | $43.54 | Down $ -0.02 | $43.56 | $43.53 | 10,100 |
10:09 AM | $43.56 | Up $0.05 | $43.56 | $43.49 | 10,200 |
10:08 AM | $43.50 | Down $ -0.02 | $43.53 | $43.50 | 3,500 |
10:07 AM | $43.52 | Up $0.03 | $43.53 | $43.50 | 7,200 |
10:06 AM | $43.49 | Up $0.06 | $43.49 | $43.43 | 2,800 |
10:05 AM | $43.43 | Up $0.05 | $43.43 | $43.39 | 5,000 |
10:04 AM | $43.38 | Down $ -0.01 | $43.41 | $43.38 | 3,000 |
10:03 AM | $43.39 | Up $0.05 | $43.40 | $43.35 | 4,600 |
10:02 AM | $43.34 | Up $0.01 | $43.34 | $43.32 | 6,500 |
10:01 AM | $43.33 | Up $0.00 | $43.34 | $43.32 | 3,800 |
10:00 AM | $43.33 | Up $0.00 | $43.33 | $43.30 | 8,100 |
09:59 AM | $43.33 | Down $ -0.04 | $43.37 | $43.32 | 4,200 |
09:58 AM | $43.37 | Up $0.01 | $43.37 | $43.35 | 8,300 |
09:57 AM | $43.36 | Up $0.00 | $43.41 | $43.36 | 26,200 |
09:56 AM | $43.36 | Up $0.01 | $43.37 | $43.35 | 10,900 |
09:55 AM | $43.35 | Up $0.00 | $43.35 | $43.33 | 7,100 |
09:54 AM | $43.35 | Down $ -0.01 | $43.37 | $43.32 | 9,800 |
09:53 AM | $43.36 | Down $ -0.01 | $43.39 | $43.36 | 5,300 |
09:52 AM | $43.37 | Up $0.03 | $43.38 | $43.33 | 5,200 |
09:51 AM | $43.34 | Up $0.00 | $43.34 | $43.31 | 10,600 |
09:50 AM | $43.34 | Down $ -0.04 | $43.37 | $43.33 | 10,900 |
09:49 AM | $43.38 | Up $0.03 | $43.40 | $43.36 | 4,700 |
09:48 AM | $43.35 | Down $ -0.03 | $43.38 | $43.34 | 11,300 |
09:47 AM | $43.38 | Down $ -0.02 | $43.41 | $43.37 | 14,800 |
09:46 AM | $43.40 | Down $ -0.02 | $43.43 | $43.39 | 8,400 |
09:45 AM | $43.42 | Up $0.03 | $43.46 | $43.38 | 8,100 |
09:44 AM | $43.39 | Up $0.00 | $43.40 | $43.37 | 16,700 |
09:43 AM | $43.39 | Up $0.02 | $43.43 | $43.36 | 25,300 |
09:42 AM | $43.38 | Down $ -0.01 | $43.38 | $43.34 | 9,900 |
09:41 AM | $43.38 | Down $ -0.01 | $43.40 | $43.36 | 19,400 |
09:40 AM | $43.39 | Up $0.04 | $43.45 | $43.34 | 15,200 |
09:39 AM | $43.35 | Up $0.03 | $43.35 | $43.32 | 5,700 |
09:38 AM | $43.32 | Down $ -0.03 | $43.35 | $43.31 | 11,200 |
09:37 AM | $43.35 | Up $0.02 | $43.36 | $43.32 | 7,300 |
09:36 AM | $43.33 | Up $0.02 | $43.37 | $43.31 | 15,000 |
09:35 AM | $43.32 | Down $ -0.03 | $43.37 | $43.29 | 25,800 |
09:34 AM | $43.34 | Down $ -0.07 | $43.40 | $43.34 | 4,700 |
09:33 AM | $43.41 | Up $0.10 | $43.44 | $43.31 | 3,900 |
09:32 AM | $43.31 | Down $ -0.09 | $43.50 | $43.30 | 13,600 |
09:31 AM | $43.40 | Down $ -0.05 | $43.48 | $43.40 | 7,200 |
09:30 AM | $43.45 | Down $ -0.01 | $43.50 | $43.43 | 3,600 |
Previous close | $43.46 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
11-07-2025 | $43.91 | $43.76 | $43.99 | $43.57 | 13,199,900 |
10-07-2025 | $43.46 | $43.24 | $43.51 | $43.24 | 16,175,400 |
09-07-2025 | $43.78 | $44.00 | $44.03 | $43.59 | 13,625,900 |
08-07-2025 | $43.97 | $44.09 | $44.40 | $43.81 | 19,675,700 |
07-07-2025 | $43.39 | $43.34 | $43.49 | $43.11 | 32,964,500 |
04-07-2025 | $43.77 | $43.93 | $43.99 | $43.74 | 10,393,800 |
03-07-2025 | $43.79 | $43.62 | $43.92 | $43.56 | 3,261,200 |
02-07-2025 | $44.06 | $43.67 | $44.07 | $43.56 | 3,629,700 |
30-06-2025 | $42.80 | $42.94 | $43.07 | $42.78 | 9,849,500 |
27-06-2025 | $43.11 | $43.44 | $43.45 | $42.84 | 15,557,000 |
26-06-2025 | $43.56 | $43.29 | $43.56 | $43.13 | 13,504,700 |
25-06-2025 | $43.04 | $43.16 | $43.31 | $42.96 | 11,881,100 |
24-06-2025 | $43.26 | $43.40 | $43.54 | $43.25 | 17,518,800 |
23-06-2025 | $44.12 | $45.86 | $45.93 | $43.91 | 29,276,700 |
20-06-2025 | $46.00 | $45.88 | $46.19 | $45.57 | 24,151,100 |
19-06-2025 | $46.04 | $46.43 | $46.74 | $45.97 | 4,100,300 |
18-06-2025 | $46.00 | $46.04 | $46.15 | $45.86 | 14,578,100 |
17-06-2025 | $46.43 | $46.17 | $46.60 | $46.17 | 25,569,800 |
16-06-2025 | $45.24 | $45.25 | $45.51 | $45.14 | 39,827,700 |
13-06-2025 | $45.90 | $45.43 | $45.92 | $45.12 | 30,878,200 |
12-06-2025 | $45.07 | $44.97 | $45.09 | $44.71 | 21,136,900 |
11-06-2025 | $44.73 | $44.18 | $44.93 | $44.09 | 23,823,700 |
10-06-2025 | $44.03 | $44.32 | $44.43 | $43.82 | 20,637,900 |
09-06-2025 | $43.28 | $43.28 | $43.48 | $43.21 | 29,459,000 |
06-06-2025 | $43.25 | $43.41 | $43.54 | $43.09 | 11,960,500 |
05-06-2025 | $42.36 | $42.66 | $42.82 | $42.31 | 29,178,600 |
04-06-2025 | $42.31 | $42.12 | $42.37 | $42.03 | 12,964,200 |
03-06-2025 | $43.14 | $43.27 | $43.34 | $42.98 | 25,911,200 |
02-06-2025 | $42.22 | $42.27 | $42.57 | $42.01 | 22,283,000 |
30-05-2025 | $41.67 | $41.63 | $41.77 | $41.47 | 7,418,600 |
Graphs are not available, please refer to the detailed table