Print

Quotes and Market Data

Find a quote

CDN NATURAL RES

44.12 Down -0.27 (-0.61 %)

Delayed : 2025/07/30 17:40:00

  • Previous close $44.39
  • Opening $44.23
  • Price Ask $44.10
  • Price Bid $44.10
  • Size Bid 1
  • Size Ask 105
  • Today High $44.29
  • Today Low $43.79
  • 52 Weeks High $52.15
  • 52 Weeks Low $34.92
  • Volume 4,971,839

Intraday history

Hour Last Change High Low Volume
04:00 PM $44.12 Up $0.00 $44.12 $44.12 2,698,600
03:59 PM $44.12 Down $ -0.01 $44.15 $44.11 73,600
03:58 PM $44.13 Down $0.00 $44.15 $44.13 39,300
03:57 PM $44.14 Up $0.01 $44.15 $44.13 26,400
03:56 PM $44.13 Up $0.05 $44.13 $44.08 32,600
03:55 PM $44.08 Up $0.03 $44.08 $44.05 35,600
03:54 PM $44.05 Up $0.02 $44.05 $44.03 20,300
03:53 PM $44.03 Up $0.02 $44.03 $44.00 14,600
03:52 PM $44.02 Down $ -0.02 $44.04 $44.02 14,400
03:51 PM $44.03 Up $0.02 $44.04 $44.00 24,600
03:50 PM $44.01 Up $0.02 $44.04 $44.00 45,900
03:49 PM $44.00 Up $0.03 $44.00 $43.96 4,100
03:48 PM $43.97 Up $0.01 $43.98 $43.96 13,600
03:47 PM $43.96 Up $0.04 $43.96 $43.93 14,500
03:46 PM $43.92 Down $ -0.01 $43.93 $43.92 400
03:45 PM $43.93 Up $0.03 $43.93 $43.90 6,700
03:44 PM $43.90 Up $0.01 $43.91 $43.89 8,800
03:43 PM $43.89 Up $0.04 $43.89 $43.86 8,600
03:42 PM $43.85 Down $ -0.02 $43.89 $43.85 11,300
03:41 PM $43.87 Up $0.00 $43.88 $43.87 10,200
03:40 PM $43.87 Up $0.01 $43.87 $43.85 6,800
03:39 PM $43.86 Down $ -0.02 $43.88 $43.86 5,200
03:38 PM $43.88 Up $0.03 $43.90 $43.86 15,200
03:37 PM $43.85 Down $ -0.01 $43.86 $43.84 5,700
03:36 PM $43.86 Down $ -0.03 $43.90 $43.86 5,700
03:35 PM $43.89 Up $0.02 $43.89 $43.88 2,800
03:34 PM $43.87 Up $0.00 $43.87 $43.86 1,400
03:33 PM $43.87 Up $0.00 $43.88 $43.86 4,800
03:32 PM $43.87 Down $ -0.02 $43.91 $43.87 9,500
03:31 PM $43.89 Up $0.00 $43.91 $43.89 13,000
03:30 PM $43.89 Up $0.04 $43.89 $43.85 4,600
03:29 PM $43.85 Up $0.03 $43.85 $43.82 3,200
03:28 PM $43.82 Down $ -0.02 $43.85 $43.82 3,400
03:27 PM $43.84 Down $ -0.02 $43.86 $43.83 9,000
03:26 PM $43.86 Up $0.02 $43.87 $43.84 3,200
03:25 PM $43.84 Up $0.00 $43.85 $43.84 5,900
03:24 PM $43.84 Up $0.00 $43.85 $43.84 4,800
03:23 PM $43.84 Up $0.01 $43.85 $43.84 2,700
03:22 PM $43.83 Down $ -0.02 $43.87 $43.83 7,900
03:21 PM $43.85 Down $ -0.02 $43.88 $43.85 4,500
03:20 PM $43.87 Up $0.01 $43.89 $43.85 5,900
03:19 PM $43.86 Up $0.03 $43.86 $43.83 2,600
03:18 PM $43.83 Up $0.01 $43.84 $43.82 6,000
03:17 PM $43.82 Up $0.01 $43.82 $43.80 16,800
03:16 PM $43.81 Down $ -0.05 $43.85 $43.81 16,800
03:15 PM $43.86 Down $ -0.01 $43.89 $43.85 9,200
03:14 PM $43.87 Down $ -0.03 $43.93 $43.87 6,100
03:13 PM $43.90 Up $0.00 $43.90 $43.88 1,700
03:12 PM $43.90 Up $0.01 $43.90 $43.88 3,300
03:11 PM $43.89 Up $0.02 $43.90 $43.86 6,900
03:10 PM $43.87 Up $0.02 $43.87 $43.83 4,900
03:09 PM $43.84 Down $ -0.01 $43.86 $43.83 26,900
03:08 PM $43.85 Down $ -0.01 $43.87 $43.83 7,800
03:07 PM $43.86 Up $0.03 $43.86 $43.82 3,300
03:06 PM $43.83 Up $0.01 $43.84 $43.82 5,200
03:05 PM $43.82 Up $0.00 $43.84 $43.81 9,500
03:04 PM $43.82 Up $0.02 $43.82 $43.79 8,300
03:03 PM $43.80 Down $ -0.07 $43.87 $43.80 13,300
03:02 PM $43.87 Down $ -0.01 $43.88 $43.85 6,900
03:01 PM $43.88 Down $ -0.02 $43.89 $43.87 4,500
03:00 PM $43.90 Down $ -0.01 $43.91 $43.88 12,300
02:59 PM $43.91 Down $ -0.02 $43.93 $43.90 9,200
02:58 PM $43.93 Up $0.00 $43.94 $43.92 7,000
02:57 PM $43.93 Down $ -0.01 $43.94 $43.92 4,200
02:56 PM $43.94 Down $ -0.02 $43.96 $43.93 4,500
02:55 PM $43.96 Down $ -0.01 $43.98 $43.96 10,600
02:54 PM $43.97 Down $ -0.01 $43.99 $43.97 13,700
02:53 PM $43.98 Up $0.00 $43.98 $43.96 2,800
02:52 PM $43.98 Up $0.01 $44.01 $43.97 5,600
02:51 PM $43.97 Up $0.04 $43.97 $43.95 3,200
02:50 PM $43.93 Down $ -0.05 $43.97 $43.91 20,800
02:49 PM $43.98 Down $ -0.02 $44.00 $43.97 5,900
02:48 PM $44.00 Down $ -0.05 $44.05 $44.00 2,000
02:47 PM $44.05 Up $0.00 $44.06 $44.05 2,500
02:46 PM $44.05 Down $ -0.01 $44.07 $44.05 2,100
02:45 PM $44.06 Up $0.01 $44.08 $44.05 8,900
02:44 PM $44.05 Up $0.01 $44.05 $44.04 4,200
02:43 PM $44.04 Up $0.01 $44.04 $44.03 3,100
02:42 PM $44.03 Up $0.05 $44.03 $43.98 11,300
02:41 PM $43.98 Up $0.01 $43.99 $43.95 6,000
02:40 PM $43.97 Up $0.02 $43.97 $43.95 4,700
02:39 PM $43.96 Up $0.02 $43.96 $43.94 3,100
02:38 PM $43.94 Down $ -0.01 $43.96 $43.94 2,600
02:37 PM $43.95 Down $ -0.02 $43.99 $43.95 8,800
02:36 PM $43.97 Down $ -0.03 $44.02 $43.97 8,000
02:35 PM $44.00 Down $ -0.01 $44.01 $43.98 3,300
02:34 PM $44.01 Down $ -0.02 $44.02 $44.00 13,700
02:33 PM $44.03 Up $0.00 $44.03 $44.02 200
02:32 PM $44.03 Up $0.01 $44.03 $44.00 3,100
02:31 PM $44.02 Up $0.00 $44.03 $44.02 3,100
02:30 PM $44.02 Up $0.00 $44.03 $44.02 1,200
02:29 PM $44.02 Down $ -0.01 $44.02 $44.02 300
02:28 PM $44.03 Up $0.01 $44.03 $44.02 800
02:27 PM $44.02 Down $ -0.03 $44.04 $44.02 3,100
02:26 PM $44.05 Down $ -0.02 $44.07 $44.04 3,800
02:25 PM $44.07 Up $0.01 $44.07 $44.07 800
02:24 PM $44.06 Up $0.01 $44.07 $44.06 2,500
02:23 PM $44.05 Up $0.02 $44.06 $44.05 1,300
02:22 PM $44.03 Up $0.01 $44.03 $44.02 700
02:21 PM $44.02 Down $ -0.02 $44.03 $44.02 5,000
02:20 PM $44.04 Up $0.02 $44.04 $44.04 100
02:19 PM $44.03 Down $ -0.02 $44.04 $44.00 5,400
02:18 PM $44.04 Down $ -0.03 $44.07 $44.04 1,900
02:17 PM $44.07 Up $0.01 $44.07 $44.05 3,700
02:16 PM $44.06 Up $0.01 $44.06 $44.04 6,100
02:15 PM $44.05 Up $0.03 $44.06 $44.02 2,400
02:14 PM $44.02 Up $0.00 $44.03 $44.02 1,000
02:13 PM $44.02 Up $0.00 $44.03 $44.02 600
02:12 PM $44.02 Up $0.00 $44.04 $44.02 1,500
02:11 PM $44.02 Up $0.02 $44.02 $44.00 7,200
02:10 PM $44.01 Down $0.00 $44.01 $43.99 5,100
02:09 PM $44.01 Up $0.02 $44.01 $43.98 7,400
02:08 PM $43.99 Down $ -0.01 $44.02 $43.98 13,100
02:07 PM $44.00 Down $ -0.01 $44.02 $44.00 700
02:06 PM $44.01 Down $ -0.04 $44.03 $44.01 2,800
02:05 PM $44.05 Down $ -0.02 $44.09 $44.05 14,100
02:04 PM $44.07 Up $0.02 $44.07 $44.06 800
02:03 PM $44.05 Up $0.01 $44.08 $44.05 6,500
02:02 PM $44.04 Down $ -0.01 $44.06 $44.03 3,800
02:01 PM $44.05 Down $ -0.07 $44.10 $44.05 5,100
02:00 PM $44.12 Up $0.00 $44.13 $44.12 2,900
01:59 PM $44.12 Up $0.00 $44.12 $44.10 10,100
01:58 PM $44.12 Down $ -0.01 $44.12 $44.12 1,600
01:57 PM $44.13 Up $0.00 $44.13 $44.13 100
01:55 PM $44.13 Down $ -0.02 $44.14 $44.12 2,900
01:55 PM $44.13 Up $0.00 $44.14 $44.12 0
01:54 PM $44.15 Down $ -0.03 $44.17 $44.15 1,800
01:53 PM $44.18 Up $0.01 $44.18 $44.18 100
01:52 PM $44.18 Up $0.00 $44.18 $44.16 2,900
01:51 PM $44.18 Down $ -0.01 $44.18 $44.18 200
01:50 PM $44.18 Up $0.01 $44.18 $44.18 1,000
01:49 PM $44.17 Up $0.01 $44.17 $44.17 1,700
01:48 PM $44.16 Up $0.00 $44.16 $44.15 2,300
01:47 PM $44.16 Down $ -0.02 $44.19 $44.16 5,000
01:46 PM $44.18 Up $0.00 $44.19 $44.18 1,800
01:45 PM $44.18 Up $0.00 $44.19 $44.18 1,300
01:44 PM $44.18 Up $0.00 $44.19 $44.18 1,900
01:43 PM $44.18 Down $ -0.02 $44.20 $44.18 3,200
01:42 PM $44.20 Up $0.01 $44.20 $44.20 200
01:41 PM $44.20 Up $0.01 $44.20 $44.18 3,000
01:40 PM $44.19 Up $0.02 $44.19 $44.17 7,900
01:39 PM $44.17 Up $0.01 $44.17 $44.16 1,500
01:38 PM $44.16 Up $0.02 $44.16 $44.15 5,500
01:37 PM $44.14 Up $0.01 $44.14 $44.13 1,800
01:36 PM $44.13 Down $ -0.01 $44.14 $44.13 2,400
01:35 PM $44.14 Up $0.01 $44.14 $44.13 1,700
01:34 PM $44.13 Up $0.03 $44.13 $44.12 3,600
01:33 PM $44.11 Down $ -0.01 $44.11 $44.11 1,400
01:32 PM $44.11 Up $0.02 $44.12 $44.10 4,400
01:30 PM $44.09 Up $0.01 $44.09 $44.09 1,900
01:30 PM $44.09 Up $0.00 $44.09 $44.09 0
01:29 PM $44.08 Up $0.00 $44.08 $44.08 2,800
01:28 PM $44.08 Up $0.01 $44.09 $44.08 3,000
01:26 PM $44.07 Down $ -0.01 $44.08 $44.07 2,500
01:26 PM $44.07 Up $0.00 $44.08 $44.07 0
01:25 PM $44.08 Down $0.00 $44.09 $44.08 1,000
01:24 PM $44.08 Up $0.02 $44.08 $44.06 2,500
01:23 PM $44.07 Down $ -0.03 $44.08 $44.06 4,700
01:22 PM $44.09 Up $0.00 $44.09 $44.09 400
01:21 PM $44.09 Down $ -0.01 $44.10 $44.09 1,500
01:20 PM $44.10 Down $ -0.01 $44.12 $44.10 1,200
01:19 PM $44.11 Up $0.02 $44.11 $44.09 1,400
01:18 PM $44.09 Up $0.00 $44.09 $44.09 700
01:17 PM $44.09 Down $ -0.01 $44.09 $44.09 700
01:16 PM $44.10 Up $0.00 $44.11 $44.10 10,800
01:14 PM $44.10 Up $0.00 $44.11 $44.10 10,500
01:14 PM $44.10 Up $0.00 $44.11 $44.10 0
01:13 PM $44.10 Down $ -0.01 $44.11 $44.10 4,600
01:12 PM $44.11 Up $0.00 $44.11 $44.11 700
01:11 PM $44.11 Up $0.02 $44.11 $44.10 2,300
01:10 PM $44.09 Up $0.00 $44.09 $44.09 100
01:09 PM $44.09 Down $ -0.04 $44.12 $44.09 2,500
01:07 PM $44.13 Down $ -0.01 $44.14 $44.13 2,700
01:07 PM $44.13 Up $0.00 $44.14 $44.13 0
01:06 PM $44.14 Up $0.00 $44.15 $44.14 2,000
01:05 PM $44.14 Down $ -0.02 $44.15 $44.14 1,000
01:04 PM $44.16 Up $0.01 $44.16 $44.15 1,300
01:02 PM $44.15 Up $0.00 $44.15 $44.15 1,100
01:02 PM $44.15 Up $0.00 $44.15 $44.15 0
01:01 PM $44.15 Up $0.00 $44.15 $44.15 300
01:00 PM $44.15 Down $0.00 $44.15 $44.14 1,700
12:59 PM $44.15 Down $ -0.01 $44.17 $44.15 2,700
12:58 PM $44.16 Down $ -0.03 $44.20 $44.16 3,200
12:57 PM $44.19 Up $0.00 $44.19 $44.19 100
12:56 PM $44.19 Up $0.00 $44.19 $44.17 7,700
12:54 PM $44.19 Up $0.02 $44.19 $44.18 2,900
12:54 PM $44.19 Up $0.00 $44.19 $44.18 0
12:53 PM $44.17 Down $ -0.01 $44.18 $44.17 5,100
12:52 PM $44.18 Down $ -0.01 $44.19 $44.18 5,200
12:51 PM $44.19 Up $0.02 $44.19 $44.17 1,700
12:50 PM $44.17 Up $0.02 $44.17 $44.15 1,600
12:49 PM $44.15 Up $0.02 $44.15 $44.14 3,400
12:48 PM $44.13 Up $0.00 $44.14 $44.13 400
12:47 PM $44.13 Down $ -0.01 $44.15 $44.13 2,200
12:46 PM $44.14 Up $0.04 $44.14 $44.10 25,600
12:45 PM $44.10 Up $0.01 $44.10 $44.09 6,700
12:44 PM $44.09 Up $0.01 $44.10 $44.09 2,900
12:43 PM $44.08 Up $0.00 $44.09 $44.08 900
12:42 PM $44.08 Up $0.00 $44.09 $44.08 1,300
12:41 PM $44.08 Up $0.02 $44.08 $44.07 2,900
12:39 PM $44.06 Down $ -0.02 $44.08 $44.06 3,300
12:39 PM $44.06 Up $0.00 $44.08 $44.06 0
12:38 PM $44.09 Up $0.01 $44.09 $44.08 2,200
12:37 PM $44.08 Down $ -0.01 $44.09 $44.08 2,100
12:36 PM $44.09 Up $0.01 $44.09 $44.08 2,400
12:35 PM $44.08 Up $0.00 $44.08 $44.07 5,300
12:34 PM $44.08 Up $0.00 $44.08 $44.08 200
12:33 PM $44.08 Up $0.00 $44.08 $44.08 2,900
12:32 PM $44.08 Up $0.01 $44.08 $44.08 1,000
12:31 PM $44.07 Down $ -0.01 $44.09 $44.07 2,300
12:30 PM $44.08 Down $ -0.01 $44.08 $44.08 300
12:29 PM $44.09 Up $0.01 $44.09 $44.08 3,400
12:28 PM $44.08 Up $0.00 $44.08 $44.07 800
12:27 PM $44.08 Down $ -0.01 $44.09 $44.08 1,100
12:26 PM $44.09 Up $0.01 $44.09 $44.08 5,100
12:25 PM $44.08 Up $0.00 $44.08 $44.06 8,000
12:24 PM $44.08 Up $0.00 $44.08 $44.08 600
12:23 PM $44.08 Down $ -0.01 $44.09 $44.08 800
12:22 PM $44.09 Up $0.02 $44.10 $44.07 6,900
12:21 PM $44.07 Up $0.00 $44.08 $44.06 6,200
12:20 PM $44.07 Up $0.00 $44.07 $44.06 4,100
12:19 PM $44.07 Up $0.00 $44.07 $44.06 4,200
12:18 PM $44.07 Up $0.02 $44.07 $44.04 800
12:17 PM $44.05 Up $0.01 $44.05 $44.05 1,100
12:16 PM $44.04 Up $0.02 $44.04 $44.02 1,000
12:15 PM $44.02 Down $ -0.02 $44.03 $44.01 900
12:14 PM $44.03 Up $0.01 $44.03 $44.01 1,300
12:13 PM $44.02 Up $0.00 $44.02 $44.01 3,200
12:12 PM $44.02 Up $0.03 $44.02 $44.00 2,900
12:11 PM $44.00 Up $0.02 $44.00 $43.98 2,200
12:10 PM $43.97 Down $ -0.04 $44.00 $43.97 4,600
12:09 PM $44.01 Down $ -0.01 $44.02 $44.01 800
12:08 PM $44.02 Down $0.00 $44.03 $44.02 2,600
12:07 PM $44.03 Down $ -0.01 $44.03 $44.03 2,700
12:06 PM $44.03 Up $0.00 $44.03 $44.03 500
12:05 PM $44.03 Up $0.00 $44.04 $44.03 800
12:04 PM $44.03 Down $ -0.01 $44.04 $44.03 1,300
12:03 PM $44.04 Up $0.00 $44.04 $44.04 100
12:02 PM $44.04 Down $ -0.02 $44.05 $44.03 2,400
12:01 PM $44.06 Up $0.00 $44.06 $44.06 1,000
12:00 PM $44.06 Up $0.03 $44.06 $44.03 8,900
11:59 AM $44.03 Down $0.00 $44.04 $44.02 4,000
11:58 AM $44.04 Up $0.00 $44.04 $44.03 400
11:57 AM $44.03 Up $0.02 $44.03 $44.02 3,800
11:56 AM $44.02 Up $0.00 $44.02 $44.02 1,800
11:55 AM $44.02 Down $ -0.01 $44.02 $44.02 100
11:54 AM $44.02 Down $ -0.01 $44.04 $44.02 23,400
11:53 AM $44.03 Up $0.03 $44.03 $44.00 4,300
11:52 AM $44.00 Up $0.01 $44.01 $44.00 2,300
11:51 AM $44.00 Down $ -0.01 $44.01 $44.00 700
11:50 AM $44.00 Up $0.01 $44.00 $43.98 4,400
11:49 AM $43.99 Up $0.01 $43.99 $43.98 800
11:48 AM $43.98 Up $0.02 $43.98 $43.96 1,500
11:47 AM $43.96 Down $ -0.02 $43.97 $43.95 900
11:46 AM $43.98 Down $ -0.01 $43.99 $43.98 1,700
11:45 AM $43.99 Down $ -0.02 $44.00 $43.98 2,200
11:44 AM $44.01 Up $0.03 $44.01 $43.98 6,600
11:43 AM $43.98 Up $0.02 $43.98 $43.96 1,000
11:42 AM $43.96 Up $0.00 $43.96 $43.95 3,500
11:41 AM $43.96 Up $0.04 $43.96 $43.92 2,300
11:40 AM $43.92 Up $0.00 $43.92 $43.92 1,400
11:39 AM $43.92 Down $ -0.01 $43.93 $43.92 2,100
11:38 AM $43.93 Up $0.00 $43.93 $43.92 1,500
11:37 AM $43.93 Up $0.02 $43.93 $43.91 3,100
11:36 AM $43.91 Up $0.00 $43.92 $43.91 2,100
11:35 AM $43.91 Down $ -0.01 $43.92 $43.91 2,700
11:34 AM $43.92 Up $0.01 $43.93 $43.91 5,200
11:33 AM $43.91 Up $0.00 $43.92 $43.91 1,000
11:32 AM $43.91 Up $0.01 $43.91 $43.89 4,700
11:31 AM $43.90 Up $0.01 $43.91 $43.90 6,000
11:30 AM $43.89 Up $0.01 $43.90 $43.89 3,100
11:29 AM $43.88 Down $ -0.05 $43.93 $43.88 7,800
11:28 AM $43.93 Down $ -0.01 $43.94 $43.93 6,200
11:27 AM $43.94 Up $0.02 $43.94 $43.93 2,000
11:26 AM $43.92 Up $0.00 $43.92 $43.91 8,200
11:25 AM $43.92 Down $ -0.02 $43.93 $43.92 1,600
11:24 AM $43.94 Down $ -0.01 $43.96 $43.94 4,900
11:23 AM $43.95 Up $0.03 $43.95 $43.92 9,500
11:22 AM $43.93 Down $ -0.03 $43.95 $43.93 6,700
11:21 AM $43.95 Up $0.00 $43.96 $43.95 4,700
11:20 AM $43.95 Up $0.00 $43.95 $43.94 2,100
11:19 AM $43.95 Down $ -0.01 $43.95 $43.95 7,700
11:18 AM $43.96 Up $0.00 $43.96 $43.96 400
11:17 AM $43.96 Up $0.01 $43.96 $43.95 6,600
11:16 AM $43.95 Up $0.02 $43.95 $43.94 300
11:15 AM $43.93 Down $ -0.01 $43.94 $43.93 3,600
11:14 AM $43.94 Up $0.02 $43.94 $43.92 5,900
11:13 AM $43.92 Down $ -0.02 $43.94 $43.92 2,200
11:12 AM $43.94 Down $ -0.03 $43.96 $43.93 2,500
11:11 AM $43.97 Up $0.00 $43.98 $43.97 3,800
11:10 AM $43.97 Up $0.01 $43.97 $43.96 2,500
11:09 AM $43.96 Down $ -0.01 $43.96 $43.94 13,700
11:08 AM $43.97 Down $ -0.01 $43.97 $43.97 2,500
11:07 AM $43.98 Down $ -0.02 $43.99 $43.98 1,000
11:06 AM $44.00 Down $ -0.01 $44.01 $43.99 5,400
11:05 AM $44.01 Up $0.03 $44.01 $43.98 7,000
11:04 AM $43.98 Up $0.00 $43.99 $43.98 2,700
11:03 AM $43.98 Down $ -0.02 $43.98 $43.97 2,400
11:02 AM $44.00 Up $0.02 $44.00 $43.99 7,200
11:01 AM $43.98 Up $0.00 $44.00 $43.97 4,700
11:00 AM $43.98 Down $ -0.01 $43.99 $43.97 4,400
10:59 AM $43.99 Up $0.05 $43.99 $43.95 3,200
10:58 AM $43.94 Up $0.01 $43.94 $43.92 1,800
10:57 AM $43.93 Up $0.03 $43.93 $43.90 4,500
10:56 AM $43.90 Down $ -0.01 $43.90 $43.88 14,100
10:55 AM $43.91 Down $ -0.01 $43.92 $43.91 1,100
10:54 AM $43.92 Down $ -0.01 $43.93 $43.92 12,100
10:53 AM $43.92 Up $0.02 $43.92 $43.91 2,000
10:52 AM $43.91 Down $0.00 $43.93 $43.91 8,200
10:51 AM $43.91 Down $ -0.01 $43.93 $43.91 7,100
10:50 AM $43.92 Down $ -0.01 $43.94 $43.92 5,600
10:49 AM $43.93 Up $0.00 $43.94 $43.91 18,000
10:48 AM $43.93 Down $ -0.05 $43.97 $43.93 7,100
10:47 AM $43.98 Up $0.02 $43.98 $43.96 5,100
10:46 AM $43.96 Up $0.02 $43.96 $43.95 10,400
10:45 AM $43.95 Down $ -0.05 $43.98 $43.93 9,200
10:44 AM $43.99 Down $0.00 $43.99 $43.98 4,400
10:43 AM $44.00 Down $ -0.04 $44.03 $44.00 14,000
10:42 AM $44.03 Up $0.01 $44.03 $44.01 1,800
10:41 AM $44.02 Up $0.03 $44.02 $43.99 2,800
10:40 AM $43.99 Down $ -0.03 $44.03 $43.99 4,600
10:39 AM $44.02 Up $0.01 $44.03 $44.01 5,000
10:38 AM $44.01 Up $0.00 $44.01 $44.00 4,700
10:37 AM $44.01 Up $0.02 $44.01 $43.99 2,600
10:36 AM $43.99 Down $ -0.03 $44.04 $43.99 3,700
10:35 AM $44.02 Up $0.04 $44.03 $43.99 11,300
10:34 AM $43.99 Up $0.03 $43.99 $43.95 6,700
10:33 AM $43.95 Up $0.03 $43.95 $43.90 5,000
10:32 AM $43.92 Down $ -0.04 $43.95 $43.90 9,800
10:31 AM $43.96 Up $0.02 $43.97 $43.92 5,900
10:30 AM $43.94 Down $ -0.05 $43.99 $43.93 16,100
10:29 AM $43.99 Up $0.05 $44.00 $43.95 2,600
10:28 AM $43.94 Down $ -0.01 $43.96 $43.94 4,600
10:27 AM $43.95 Up $0.02 $43.95 $43.93 6,200
10:26 AM $43.93 Up $0.00 $43.94 $43.92 2,900
10:25 AM $43.93 Down $ -0.03 $43.95 $43.90 7,600
10:24 AM $43.96 Down $ -0.02 $43.99 $43.96 2,500
10:23 AM $43.98 Down $0.00 $43.98 $43.96 5,600
10:22 AM $43.98 Up $0.00 $43.99 $43.98 5,300
10:21 AM $43.98 Down $ -0.02 $44.00 $43.98 1,500
10:20 AM $44.00 Up $0.02 $44.00 $43.97 2,200
10:19 AM $43.97 Up $0.02 $43.97 $43.93 2,600
10:18 AM $43.95 Down $ -0.05 $43.99 $43.95 12,300
10:17 AM $44.00 Down $ -0.01 $44.02 $44.00 4,500
10:16 AM $44.01 Down $ -0.02 $44.03 $44.00 3,500
10:15 AM $44.03 Up $0.01 $44.03 $44.02 2,600
10:14 AM $44.02 Up $0.01 $44.02 $43.99 9,300
10:13 AM $44.01 Up $0.01 $44.03 $44.01 6,000
10:12 AM $44.00 Down $ -0.01 $44.02 $43.99 6,100
10:11 AM $44.01 Down $ -0.01 $44.03 $44.01 6,400
10:10 AM $44.02 Up $0.02 $44.03 $44.00 16,400
10:09 AM $44.00 Up $0.02 $44.01 $43.99 2,100
10:08 AM $43.99 Up $0.01 $44.00 $43.98 5,000
10:07 AM $43.98 Down $ -0.06 $44.04 $43.98 11,400
10:06 AM $44.04 Down $ -0.02 $44.05 $44.03 10,300
10:05 AM $44.06 Up $0.02 $44.06 $44.03 1,800
10:04 AM $44.04 Down $ -0.01 $44.07 $44.04 7,900
10:03 AM $44.05 Down $ -0.04 $44.09 $44.05 4,800
10:02 AM $44.09 Up $0.04 $44.11 $44.07 4,800
10:01 AM $44.05 Up $0.01 $44.06 $44.03 4,200
10:00 AM $44.04 Up $0.01 $44.06 $44.04 19,000
09:59 AM $44.03 Up $0.01 $44.04 $44.02 8,200
09:58 AM $44.02 Down $ -0.04 $44.07 $44.02 12,100
09:57 AM $44.06 Down $ -0.03 $44.12 $44.06 6,800
09:56 AM $44.09 Up $0.00 $44.09 $44.05 2,000
09:55 AM $44.09 Up $0.01 $44.09 $44.06 1,900
09:54 AM $44.08 Down $ -0.02 $44.10 $44.08 2,700
09:53 AM $44.10 Up $0.02 $44.12 $44.06 5,500
09:52 AM $44.08 Up $0.03 $44.09 $44.06 14,200
09:51 AM $44.05 Up $0.01 $44.07 $44.04 8,400
09:50 AM $44.04 Up $0.04 $44.04 $43.99 4,900
09:49 AM $44.00 Up $0.02 $44.00 $43.97 2,100
09:48 AM $43.98 Down $ -0.02 $44.00 $43.98 10,300
09:47 AM $44.00 Down $ -0.10 $44.09 $44.00 16,700
09:46 AM $44.10 Up $0.02 $44.13 $44.09 7,500
09:45 AM $44.08 Down $ -0.01 $44.09 $44.06 11,200
09:44 AM $44.09 Down $ -0.02 $44.12 $44.09 5,700
09:43 AM $44.11 Up $0.04 $44.12 $44.06 12,300
09:42 AM $44.07 Up $0.03 $44.07 $44.03 10,600
09:41 AM $44.04 Down $ -0.05 $44.10 $44.03 14,600
09:40 AM $44.09 Down $ -0.08 $44.16 $44.08 11,600
09:39 AM $44.17 Up $0.03 $44.17 $44.13 1,900
09:38 AM $44.14 Down $ -0.03 $44.22 $44.14 12,900
09:37 AM $44.17 Up $0.00 $44.19 $44.16 11,500
09:36 AM $44.17 Up $0.07 $44.17 $44.12 3,300
09:35 AM $44.10 Down $ -0.07 $44.19 $44.10 7,100
09:34 AM $44.17 Up $0.09 $44.18 $44.10 6,500
09:33 AM $44.08 Up $0.06 $44.13 $44.05 9,600
09:32 AM $44.02 Down $ -0.08 $44.12 $43.96 37,600
09:31 AM $44.11 Up $0.01 $44.12 $44.04 6,200
09:30 AM $44.09 Down $ -0.30 $44.29 $44.08 49,100
Previous close $44.39

One month history

Date Closing Opening High Low Volume
30-07-2025 $44.12 $44.03 $44.20 $43.79 4,007,500
29-07-2025 $44.39 $44.01 $44.43 $43.96 3,279,700
28-07-2025 $43.87 $43.93 $43.94 $43.70 3,167,500
25-07-2025 $43.01 $43.03 $43.19 $42.96 4,874,900
24-07-2025 $43.14 $43.14 $43.25 $42.71 3,926,200
23-07-2025 $42.68 $42.74 $42.89 $42.61 2,363,700
22-07-2025 $42.44 $41.96 $42.46 $41.91 11,234,600
21-07-2025 $41.83 $41.99 $42.09 $41.78 6,835,100
18-07-2025 $42.30 $42.27 $42.41 $42.10 6,662,900
17-07-2025 $42.62 $42.66 $42.77 $42.56 8,507,200
16-07-2025 $42.33 $42.49 $42.68 $42.26 8,630,100
15-07-2025 $42.97 $43.05 $43.10 $42.80 9,902,800
14-07-2025 $43.57 $43.17 $43.67 $43.17 8,039,400
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
Graphs are not available, please refer to the detailed table
Back to top