Print

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
Back to top