Quotes and Market Data
Find a quote
CDN NATURAL RES
43.07 Up 1.13 (2.62 %)
Delayed : 2025/08/22 17:40:00
- Previous close $41.94
- Opening $42.01
- Price Ask $43.07
- Price Bid $43.07
- Size Bid 10
- Size Ask 1
- Today High $43.20
- Today Low $41.95
- 52 Weeks High $52.15
- 52 Weeks Low $34.92
- Volume 24,395,482
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.07 | Up $0.01 | $43.07 | $43.07 | 17,404,700 |
| 03:59 PM | $43.06 | Up $0.04 | $43.08 | $43.01 | 142,000 |
| 03:58 PM | $43.02 | Down $0.00 | $43.03 | $43.01 | 27,000 |
| 03:57 PM | $43.03 | Up $0.00 | $43.04 | $43.02 | 16,500 |
| 03:56 PM | $43.02 | Down $ -0.03 | $43.06 | $43.02 | 33,700 |
| 03:55 PM | $43.05 | Down $ -0.03 | $43.09 | $43.04 | 53,500 |
| 03:54 PM | $43.08 | Down $0.00 | $43.10 | $43.07 | 31,800 |
| 03:53 PM | $43.08 | Up $0.01 | $43.09 | $43.06 | 19,300 |
| 03:52 PM | $43.07 | Down $ -0.02 | $43.10 | $43.07 | 20,600 |
| 03:51 PM | $43.10 | Up $0.01 | $43.10 | $43.09 | 10,700 |
| 03:50 PM | $43.09 | Down $ -0.02 | $43.12 | $43.07 | 49,900 |
| 03:49 PM | $43.10 | Down $ -0.04 | $43.15 | $43.10 | 43,500 |
| 03:48 PM | $43.14 | Up $0.01 | $43.14 | $43.13 | 24,300 |
| 03:47 PM | $43.13 | Up $0.06 | $43.13 | $43.07 | 23,000 |
| 03:46 PM | $43.07 | Down $ -0.02 | $43.08 | $43.06 | 4,200 |
| 03:45 PM | $43.09 | Up $0.02 | $43.10 | $43.07 | 35,200 |
| 03:44 PM | $43.07 | Down $ -0.02 | $43.09 | $43.07 | 14,400 |
| 03:43 PM | $43.09 | Up $0.01 | $43.09 | $43.08 | 13,800 |
| 03:42 PM | $43.08 | Up $0.02 | $43.09 | $43.07 | 7,900 |
| 03:41 PM | $43.06 | Up $0.02 | $43.07 | $43.05 | 9,600 |
| 03:40 PM | $43.05 | Up $0.01 | $43.05 | $43.04 | 11,000 |
| 03:39 PM | $43.04 | Down $ -0.02 | $43.07 | $43.04 | 31,600 |
| 03:38 PM | $43.06 | Up $0.01 | $43.06 | $43.04 | 6,100 |
| 03:37 PM | $43.05 | Down $ -0.04 | $43.08 | $43.05 | 12,200 |
| 03:36 PM | $43.09 | Down $ -0.03 | $43.12 | $43.08 | 37,800 |
| 03:35 PM | $43.12 | Down $0.00 | $43.13 | $43.11 | 20,200 |
| 03:34 PM | $43.12 | Up $0.00 | $43.13 | $43.12 | 8,500 |
| 03:33 PM | $43.12 | Down $ -0.02 | $43.14 | $43.11 | 12,800 |
| 03:32 PM | $43.14 | Up $0.03 | $43.14 | $43.10 | 26,000 |
| 03:31 PM | $43.10 | Up $0.01 | $43.11 | $43.09 | 8,100 |
| 03:30 PM | $43.09 | Down $0.00 | $43.10 | $43.09 | 21,100 |
| 03:29 PM | $43.10 | Down $ -0.01 | $43.11 | $43.09 | 16,100 |
| 03:28 PM | $43.11 | Down $ -0.01 | $43.12 | $43.10 | 12,400 |
| 03:27 PM | $43.11 | Up $0.00 | $43.11 | $43.09 | 11,100 |
| 03:26 PM | $43.11 | Up $0.01 | $43.12 | $43.10 | 7,300 |
| 03:25 PM | $43.10 | Up $0.01 | $43.10 | $43.09 | 7,000 |
| 03:24 PM | $43.10 | Down $ -0.04 | $43.12 | $43.09 | 26,400 |
| 03:23 PM | $43.13 | Down $ -0.01 | $43.13 | $43.11 | 15,600 |
| 03:22 PM | $43.14 | Up $0.01 | $43.15 | $43.14 | 12,000 |
| 03:21 PM | $43.14 | Down $ -0.02 | $43.16 | $43.14 | 14,300 |
| 03:20 PM | $43.15 | Up $0.00 | $43.16 | $43.14 | 15,700 |
| 03:19 PM | $43.15 | Down $ -0.02 | $43.17 | $43.14 | 15,900 |
| 03:18 PM | $43.17 | Up $0.02 | $43.18 | $43.15 | 23,200 |
| 03:17 PM | $43.15 | Down $ -0.01 | $43.17 | $43.15 | 21,900 |
| 03:16 PM | $43.16 | Down $ -0.02 | $43.17 | $43.16 | 6,400 |
| 03:15 PM | $43.18 | Up $0.00 | $43.18 | $43.17 | 2,500 |
| 03:14 PM | $43.18 | Up $0.02 | $43.18 | $43.17 | 10,700 |
| 03:13 PM | $43.16 | Up $0.00 | $43.17 | $43.16 | 5,800 |
| 03:12 PM | $43.16 | Down $ -0.02 | $43.18 | $43.16 | 11,200 |
| 03:11 PM | $43.18 | Down $ -0.02 | $43.20 | $43.17 | 18,300 |
| 03:10 PM | $43.20 | Up $0.01 | $43.20 | $43.18 | 10,300 |
| 03:09 PM | $43.19 | Up $0.00 | $43.19 | $43.18 | 7,000 |
| 03:08 PM | $43.19 | Up $0.00 | $43.20 | $43.18 | 14,300 |
| 03:07 PM | $43.19 | Up $0.02 | $43.19 | $43.17 | 12,900 |
| 03:06 PM | $43.17 | Up $0.04 | $43.17 | $43.14 | 34,100 |
| 03:05 PM | $43.13 | Up $0.00 | $43.14 | $43.13 | 5,200 |
| 03:04 PM | $43.13 | Up $0.01 | $43.13 | $43.12 | 8,900 |
| 03:03 PM | $43.12 | Down $ -0.01 | $43.13 | $43.12 | 13,800 |
| 03:02 PM | $43.13 | Down $0.00 | $43.15 | $43.12 | 9,800 |
| 03:01 PM | $43.14 | Up $0.02 | $43.14 | $43.11 | 5,100 |
| 03:00 PM | $43.12 | Up $0.02 | $43.12 | $43.10 | 11,100 |
| 02:59 PM | $43.09 | Down $ -0.01 | $43.11 | $43.09 | 7,600 |
| 02:58 PM | $43.11 | Down $ -0.02 | $43.12 | $43.11 | 6,600 |
| 02:57 PM | $43.12 | Up $0.00 | $43.13 | $43.11 | 8,100 |
| 02:56 PM | $43.12 | Up $0.00 | $43.13 | $43.11 | 17,800 |
| 02:55 PM | $43.12 | Up $0.04 | $43.12 | $43.08 | 43,200 |
| 02:54 PM | $43.08 | Down $ -0.02 | $43.10 | $43.08 | 15,000 |
| 02:53 PM | $43.10 | Up $0.01 | $43.10 | $43.09 | 5,200 |
| 02:52 PM | $43.09 | Up $0.04 | $43.09 | $43.05 | 18,300 |
| 02:51 PM | $43.06 | Up $0.01 | $43.06 | $43.06 | 4,200 |
| 02:50 PM | $43.05 | Down $ -0.01 | $43.06 | $43.05 | 10,200 |
| 02:49 PM | $43.06 | Up $0.00 | $43.07 | $43.06 | 16,900 |
| 02:48 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 8,700 |
| 02:47 PM | $43.06 | Down $ -0.01 | $43.07 | $43.06 | 7,400 |
| 02:46 PM | $43.06 | Up $0.01 | $43.07 | $43.06 | 4,800 |
| 02:45 PM | $43.05 | Up $0.03 | $43.05 | $43.03 | 14,100 |
| 02:44 PM | $43.02 | Up $0.00 | $43.03 | $43.02 | 1,500 |
| 02:43 PM | $43.02 | Up $0.00 | $43.03 | $43.02 | 3,600 |
| 02:42 PM | $43.02 | Up $0.00 | $43.03 | $43.02 | 3,500 |
| 02:41 PM | $43.02 | Down $ -0.01 | $43.05 | $43.02 | 16,000 |
| 02:40 PM | $43.03 | Up $0.01 | $43.05 | $43.03 | 13,900 |
| 02:39 PM | $43.02 | Up $0.01 | $43.03 | $43.02 | 6,800 |
| 02:38 PM | $43.01 | Up $0.00 | $43.01 | $43.00 | 9,200 |
| 02:37 PM | $43.01 | Up $0.04 | $43.01 | $42.97 | 77,600 |
| 02:36 PM | $42.97 | Up $0.01 | $42.97 | $42.96 | 19,200 |
| 02:35 PM | $42.96 | Up $0.02 | $42.97 | $42.95 | 2,400 |
| 02:34 PM | $42.95 | Up $0.01 | $42.97 | $42.94 | 11,900 |
| 02:33 PM | $42.94 | Up $0.03 | $42.94 | $42.92 | 2,900 |
| 02:32 PM | $42.91 | Down $ -0.01 | $42.92 | $42.91 | 5,000 |
| 02:31 PM | $42.92 | Up $0.02 | $42.92 | $42.89 | 15,000 |
| 02:30 PM | $42.90 | Up $0.00 | $42.90 | $42.88 | 5,400 |
| 02:29 PM | $42.90 | Up $0.00 | $42.91 | $42.88 | 16,600 |
| 02:28 PM | $42.90 | Down $ -0.04 | $42.94 | $42.89 | 8,500 |
| 02:27 PM | $42.94 | Down $ -0.04 | $42.98 | $42.94 | 19,800 |
| 02:26 PM | $42.98 | Down $ -0.01 | $42.99 | $42.97 | 5,800 |
| 02:25 PM | $42.99 | Up $0.02 | $42.99 | $42.97 | 10,800 |
| 02:24 PM | $42.97 | Up $0.01 | $42.97 | $42.96 | 8,600 |
| 02:23 PM | $42.96 | Up $0.01 | $42.96 | $42.95 | 1,300 |
| 02:22 PM | $42.96 | Up $0.00 | $42.97 | $42.95 | 13,600 |
| 02:21 PM | $42.95 | Up $0.03 | $42.95 | $42.92 | 6,000 |
| 02:20 PM | $42.92 | Up $0.01 | $42.92 | $42.91 | 3,800 |
| 02:19 PM | $42.92 | Up $0.00 | $42.92 | $42.91 | 6,600 |
| 02:18 PM | $42.92 | Up $0.00 | $42.92 | $42.91 | 9,200 |
| 02:17 PM | $42.92 | Up $0.01 | $42.92 | $42.91 | 15,200 |
| 02:16 PM | $42.91 | Up $0.01 | $42.91 | $42.90 | 1,900 |
| 02:15 PM | $42.90 | Up $0.01 | $42.90 | $42.90 | 3,800 |
| 02:14 PM | $42.89 | Up $0.01 | $42.89 | $42.88 | 7,400 |
| 02:13 PM | $42.88 | Up $0.02 | $42.88 | $42.86 | 4,500 |
| 02:12 PM | $42.86 | Up $0.02 | $42.86 | $42.84 | 6,500 |
| 02:11 PM | $42.85 | Down $ -0.01 | $42.86 | $42.84 | 12,300 |
| 02:10 PM | $42.85 | Down $ -0.02 | $42.87 | $42.85 | 9,700 |
| 02:09 PM | $42.87 | Up $0.01 | $42.87 | $42.86 | 5,800 |
| 02:08 PM | $42.86 | Up $0.01 | $42.88 | $42.85 | 8,700 |
| 02:07 PM | $42.85 | Up $0.00 | $42.86 | $42.85 | 9,200 |
| 02:06 PM | $42.85 | Down $ -0.02 | $42.87 | $42.85 | 15,400 |
| 02:05 PM | $42.87 | Down $0.00 | $42.88 | $42.86 | 6,700 |
| 02:04 PM | $42.87 | Down $ -0.01 | $42.89 | $42.87 | 7,600 |
| 02:03 PM | $42.88 | Up $0.03 | $42.89 | $42.85 | 23,000 |
| 02:02 PM | $42.85 | Up $0.00 | $42.86 | $42.85 | 4,500 |
| 02:01 PM | $42.85 | Down $ -0.05 | $42.90 | $42.85 | 8,000 |
| 02:00 PM | $42.90 | Down $ -0.01 | $42.91 | $42.88 | 15,500 |
| 01:59 PM | $42.91 | Down $ -0.03 | $42.94 | $42.91 | 12,600 |
| 01:58 PM | $42.94 | Down $ -0.01 | $42.96 | $42.94 | 13,500 |
| 01:57 PM | $42.95 | Down $ -0.01 | $42.96 | $42.93 | 23,400 |
| 01:56 PM | $42.95 | Up $0.01 | $42.95 | $42.93 | 10,100 |
| 01:55 PM | $42.94 | Up $0.00 | $42.95 | $42.94 | 10,500 |
| 01:54 PM | $42.94 | Up $0.02 | $42.95 | $42.92 | 14,900 |
| 01:53 PM | $42.93 | Up $0.01 | $42.93 | $42.91 | 7,900 |
| 01:52 PM | $42.92 | Down $ -0.01 | $42.93 | $42.91 | 8,800 |
| 01:51 PM | $42.92 | Down $ -0.03 | $42.95 | $42.92 | 16,500 |
| 01:50 PM | $42.96 | Up $0.02 | $42.96 | $42.93 | 18,900 |
| 01:49 PM | $42.94 | Down $ -0.02 | $42.97 | $42.94 | 12,300 |
| 01:48 PM | $42.96 | Up $0.00 | $43.00 | $42.95 | 20,600 |
| 01:47 PM | $42.96 | Down $ -0.03 | $43.01 | $42.96 | 110,900 |
| 01:46 PM | $43.00 | Up $0.01 | $43.00 | $42.98 | 10,900 |
| 01:45 PM | $42.99 | Down $ -0.02 | $43.00 | $42.97 | 28,900 |
| 01:44 PM | $43.00 | Up $0.00 | $43.01 | $42.99 | 9,100 |
| 01:43 PM | $43.00 | Down $ -0.01 | $43.02 | $43.00 | 10,500 |
| 01:42 PM | $43.01 | Down $ -0.02 | $43.03 | $43.00 | 12,700 |
| 01:41 PM | $43.03 | Down $ -0.01 | $43.03 | $43.02 | 6,700 |
| 01:40 PM | $43.03 | Up $0.01 | $43.07 | $43.02 | 55,700 |
| 01:39 PM | $43.02 | Up $0.01 | $43.02 | $43.01 | 18,000 |
| 01:38 PM | $43.02 | Up $0.01 | $43.02 | $43.00 | 10,700 |
| 01:37 PM | $43.01 | Up $0.00 | $43.01 | $43.00 | 4,100 |
| 01:36 PM | $43.01 | Down $0.00 | $43.02 | $43.01 | 7,800 |
| 01:35 PM | $43.01 | Up $0.01 | $43.01 | $42.98 | 13,800 |
| 01:34 PM | $43.00 | Up $0.00 | $43.01 | $43.00 | 5,300 |
| 01:33 PM | $43.00 | Up $0.00 | $43.01 | $43.00 | 12,800 |
| 01:32 PM | $43.00 | Up $0.01 | $43.01 | $42.99 | 38,600 |
| 01:31 PM | $43.00 | Down $ -0.01 | $43.01 | $43.00 | 15,000 |
| 01:30 PM | $43.00 | Up $0.02 | $43.00 | $42.98 | 15,000 |
| 01:29 PM | $42.98 | Down $ -0.03 | $43.01 | $42.98 | 15,500 |
| 01:28 PM | $43.01 | Up $0.01 | $43.01 | $43.00 | 6,000 |
| 01:27 PM | $43.00 | Down $ -0.01 | $43.01 | $43.00 | 2,400 |
| 01:26 PM | $43.01 | Down $0.00 | $43.01 | $42.99 | 10,500 |
| 01:25 PM | $43.01 | Up $0.01 | $43.02 | $43.00 | 12,100 |
| 01:24 PM | $43.00 | Up $0.01 | $43.02 | $42.98 | 36,200 |
| 01:23 PM | $42.99 | Up $0.01 | $42.99 | $42.97 | 10,400 |
| 01:22 PM | $42.98 | Up $0.01 | $42.99 | $42.96 | 12,900 |
| 01:21 PM | $42.97 | Up $0.02 | $42.97 | $42.95 | 19,300 |
| 01:20 PM | $42.96 | Down $ -0.01 | $42.96 | $42.95 | 2,800 |
| 01:19 PM | $42.96 | Up $0.04 | $42.96 | $42.93 | 16,900 |
| 01:18 PM | $42.93 | Up $0.02 | $42.93 | $42.91 | 9,300 |
| 01:17 PM | $42.91 | Down $ -0.06 | $42.98 | $42.91 | 17,100 |
| 01:16 PM | $42.97 | Down $ -0.05 | $43.03 | $42.96 | 27,200 |
| 01:15 PM | $43.02 | Up $0.00 | $43.02 | $43.00 | 21,200 |
| 01:14 PM | $43.02 | Up $0.01 | $43.02 | $43.01 | 8,100 |
| 01:13 PM | $43.01 | Up $0.01 | $43.03 | $43.00 | 84,200 |
| 01:12 PM | $43.00 | Up $0.03 | $43.00 | $42.98 | 22,800 |
| 01:11 PM | $42.97 | Up $0.01 | $42.99 | $42.93 | 48,000 |
| 01:10 PM | $42.96 | Up $0.00 | $42.98 | $42.96 | 23,300 |
| 01:09 PM | $42.96 | Down $ -0.01 | $42.97 | $42.96 | 10,200 |
| 01:08 PM | $42.97 | Down $ -0.01 | $42.99 | $42.97 | 11,500 |
| 01:07 PM | $42.98 | Up $0.01 | $42.98 | $42.97 | 16,600 |
| 01:06 PM | $42.97 | Up $0.01 | $42.97 | $42.96 | 3,300 |
| 01:05 PM | $42.96 | Up $0.00 | $42.96 | $42.95 | 11,700 |
| 01:04 PM | $42.96 | Down $ -0.01 | $42.98 | $42.96 | 16,800 |
| 01:03 PM | $42.97 | Up $0.03 | $42.97 | $42.93 | 12,900 |
| 01:02 PM | $42.94 | Up $0.03 | $42.94 | $42.92 | 16,600 |
| 01:01 PM | $42.91 | Up $0.01 | $42.92 | $42.90 | 7,300 |
| 01:00 PM | $42.90 | Up $0.00 | $42.92 | $42.89 | 13,400 |
| 12:59 PM | $42.90 | Up $0.00 | $42.91 | $42.90 | 5,000 |
| 12:58 PM | $42.90 | Up $0.01 | $42.91 | $42.89 | 7,700 |
| 12:57 PM | $42.89 | Down $ -0.02 | $42.91 | $42.87 | 24,700 |
| 12:56 PM | $42.91 | Up $0.04 | $42.92 | $42.86 | 53,800 |
| 12:55 PM | $42.87 | Up $0.01 | $42.87 | $42.86 | 4,300 |
| 12:54 PM | $42.86 | Down $ -0.01 | $42.88 | $42.86 | 17,000 |
| 12:53 PM | $42.87 | Up $0.03 | $42.87 | $42.83 | 22,700 |
| 12:52 PM | $42.84 | Up $0.02 | $42.84 | $42.82 | 7,000 |
| 12:51 PM | $42.82 | Up $0.00 | $42.83 | $42.82 | 6,600 |
| 12:50 PM | $42.82 | Up $0.02 | $42.83 | $42.80 | 16,600 |
| 12:49 PM | $42.80 | Down $ -0.01 | $42.81 | $42.80 | 1,900 |
| 12:48 PM | $42.81 | Up $0.01 | $42.81 | $42.80 | 22,700 |
| 12:47 PM | $42.80 | Up $0.00 | $42.81 | $42.80 | 5,200 |
| 12:46 PM | $42.80 | Up $0.00 | $42.81 | $42.80 | 3,500 |
| 12:45 PM | $42.80 | Down $ -0.01 | $42.81 | $42.80 | 8,500 |
| 12:44 PM | $42.81 | Up $0.00 | $42.81 | $42.80 | 4,300 |
| 12:43 PM | $42.81 | Up $0.03 | $42.81 | $42.78 | 38,200 |
| 12:42 PM | $42.78 | Up $0.02 | $42.78 | $42.77 | 7,800 |
| 12:41 PM | $42.76 | Up $0.01 | $42.76 | $42.75 | 16,400 |
| 12:40 PM | $42.75 | Up $0.00 | $42.76 | $42.75 | 3,200 |
| 12:39 PM | $42.75 | Down $ -0.02 | $42.76 | $42.75 | 29,500 |
| 12:38 PM | $42.77 | Down $ -0.01 | $42.77 | $42.76 | 700 |
| 12:37 PM | $42.77 | Up $0.01 | $42.77 | $42.76 | 4,700 |
| 12:36 PM | $42.76 | Down $ -0.02 | $42.77 | $42.75 | 9,000 |
| 12:35 PM | $42.78 | Down $ -0.01 | $42.78 | $42.76 | 5,100 |
| 12:34 PM | $42.78 | Up $0.00 | $42.79 | $42.78 | 4,000 |
| 12:33 PM | $42.78 | Up $0.00 | $42.79 | $42.78 | 5,200 |
| 12:32 PM | $42.78 | Up $0.01 | $42.79 | $42.77 | 5,200 |
| 12:31 PM | $42.77 | Up $0.01 | $42.78 | $42.76 | 8,500 |
| 12:30 PM | $42.77 | Up $0.04 | $42.77 | $42.74 | 6,700 |
| 12:29 PM | $42.73 | Down $ -0.04 | $42.76 | $42.73 | 12,300 |
| 12:28 PM | $42.77 | Up $0.02 | $42.77 | $42.75 | 3,200 |
| 12:27 PM | $42.75 | Down $ -0.01 | $42.76 | $42.74 | 21,800 |
| 12:26 PM | $42.76 | Up $0.05 | $42.76 | $42.71 | 40,700 |
| 12:25 PM | $42.71 | Up $0.04 | $42.71 | $42.68 | 12,900 |
| 12:24 PM | $42.68 | Up $0.00 | $42.69 | $42.67 | 13,000 |
| 12:23 PM | $42.67 | Up $0.01 | $42.69 | $42.67 | 14,100 |
| 12:22 PM | $42.67 | Up $0.01 | $42.67 | $42.66 | 3,400 |
| 12:21 PM | $42.66 | Up $0.00 | $42.67 | $42.65 | 22,800 |
| 12:20 PM | $42.66 | Up $0.03 | $42.66 | $42.64 | 8,600 |
| 12:19 PM | $42.63 | Down $ -0.01 | $42.64 | $42.62 | 9,600 |
| 12:18 PM | $42.64 | Up $0.02 | $42.65 | $42.63 | 6,400 |
| 12:17 PM | $42.62 | Down $ -0.05 | $42.68 | $42.62 | 12,400 |
| 12:16 PM | $42.67 | Down $ -0.01 | $42.68 | $42.67 | 8,400 |
| 12:15 PM | $42.67 | Down $ -0.02 | $42.68 | $42.65 | 13,600 |
| 12:14 PM | $42.69 | Down $ -0.01 | $42.71 | $42.69 | 9,900 |
| 12:13 PM | $42.70 | Up $0.02 | $42.71 | $42.69 | 3,000 |
| 12:12 PM | $42.68 | Down $ -0.01 | $42.70 | $42.68 | 9,100 |
| 12:11 PM | $42.69 | Down $ -0.03 | $42.72 | $42.69 | 19,500 |
| 12:10 PM | $42.72 | Up $0.02 | $42.72 | $42.69 | 7,100 |
| 12:09 PM | $42.70 | Down $ -0.02 | $42.72 | $42.70 | 21,200 |
| 12:08 PM | $42.71 | Up $0.01 | $42.71 | $42.69 | 15,100 |
| 12:07 PM | $42.70 | Up $0.02 | $42.70 | $42.68 | 10,200 |
| 12:06 PM | $42.68 | Up $0.00 | $42.69 | $42.68 | 12,600 |
| 12:05 PM | $42.68 | Down $ -0.02 | $42.70 | $42.68 | 33,300 |
| 12:04 PM | $42.70 | Up $0.01 | $42.70 | $42.68 | 5,900 |
| 12:03 PM | $42.69 | Up $0.02 | $42.70 | $42.67 | 12,100 |
| 12:02 PM | $42.67 | Up $0.06 | $42.67 | $42.61 | 45,100 |
| 12:01 PM | $42.61 | Up $0.01 | $42.62 | $42.60 | 5,800 |
| 12:00 PM | $42.60 | Down $ -0.01 | $42.61 | $42.59 | 15,200 |
| 11:59 AM | $42.61 | Down $ -0.01 | $42.63 | $42.59 | 23,600 |
| 11:58 AM | $42.62 | Up $0.00 | $42.64 | $42.61 | 7,000 |
| 11:57 AM | $42.62 | Down $ -0.02 | $42.64 | $42.62 | 18,200 |
| 11:56 AM | $42.64 | Up $0.02 | $42.64 | $42.62 | 16,800 |
| 11:55 AM | $42.62 | Up $0.00 | $42.63 | $42.61 | 12,900 |
| 11:54 AM | $42.62 | Up $0.00 | $42.63 | $42.60 | 20,900 |
| 11:53 AM | $42.62 | Up $0.02 | $42.63 | $42.59 | 22,300 |
| 11:52 AM | $42.60 | Up $0.02 | $42.60 | $42.58 | 5,700 |
| 11:51 AM | $42.58 | Up $0.00 | $42.60 | $42.58 | 11,700 |
| 11:50 AM | $42.58 | Down $ -0.02 | $42.61 | $42.58 | 23,100 |
| 11:49 AM | $42.60 | Up $0.01 | $42.61 | $42.59 | 39,300 |
| 11:48 AM | $42.60 | Up $0.02 | $42.60 | $42.58 | 39,500 |
| 11:47 AM | $42.58 | Up $0.00 | $42.59 | $42.58 | 2,800 |
| 11:46 AM | $42.58 | Up $0.01 | $42.58 | $42.56 | 25,100 |
| 11:45 AM | $42.57 | Up $0.03 | $42.57 | $42.53 | 26,500 |
| 11:44 AM | $42.54 | Down $ -0.01 | $42.55 | $42.53 | 12,400 |
| 11:43 AM | $42.55 | Up $0.04 | $42.55 | $42.50 | 63,600 |
| 11:42 AM | $42.51 | Up $0.04 | $42.51 | $42.48 | 50,400 |
| 11:41 AM | $42.47 | Up $0.03 | $42.47 | $42.45 | 21,300 |
| 11:40 AM | $42.44 | Up $0.02 | $42.44 | $42.41 | 5,400 |
| 11:39 AM | $42.42 | Down $ -0.01 | $42.45 | $42.42 | 15,900 |
| 11:38 AM | $42.43 | Up $0.00 | $42.44 | $42.42 | 8,800 |
| 11:37 AM | $42.43 | Up $0.03 | $42.45 | $42.38 | 20,100 |
| 11:36 AM | $42.40 | Down $ -0.05 | $42.45 | $42.40 | 12,600 |
| 11:35 AM | $42.45 | Up $0.00 | $42.45 | $42.44 | 2,200 |
| 11:34 AM | $42.45 | Up $0.01 | $42.45 | $42.44 | 9,400 |
| 11:33 AM | $42.44 | Down $ -0.02 | $42.45 | $42.44 | 5,600 |
| 11:32 AM | $42.46 | Up $0.01 | $42.46 | $42.45 | 2,000 |
| 11:31 AM | $42.45 | Down $ -0.01 | $42.46 | $42.44 | 6,300 |
| 11:30 AM | $42.46 | Down $ -0.01 | $42.47 | $42.46 | 12,900 |
| 11:29 AM | $42.47 | Up $0.01 | $42.48 | $42.47 | 10,400 |
| 11:28 AM | $42.46 | Down $ -0.01 | $42.47 | $42.46 | 9,100 |
| 11:27 AM | $42.47 | Down $0.00 | $42.47 | $42.44 | 9,500 |
| 11:26 AM | $42.47 | Up $0.00 | $42.47 | $42.45 | 4,800 |
| 11:25 AM | $42.47 | Down $ -0.02 | $42.48 | $42.45 | 12,400 |
| 11:24 AM | $42.49 | Up $0.00 | $42.49 | $42.48 | 5,600 |
| 11:23 AM | $42.49 | Up $0.05 | $42.49 | $42.44 | 10,100 |
| 11:22 AM | $42.44 | Down $ -0.01 | $42.45 | $42.44 | 6,300 |
| 11:21 AM | $42.45 | Down $ -0.04 | $42.48 | $42.45 | 12,500 |
| 11:20 AM | $42.49 | Up $0.01 | $42.49 | $42.47 | 12,500 |
| 11:19 AM | $42.48 | Down $ -0.03 | $42.51 | $42.48 | 8,500 |
| 11:18 AM | $42.51 | Up $0.02 | $42.51 | $42.48 | 25,600 |
| 11:17 AM | $42.49 | Up $0.01 | $42.49 | $42.47 | 9,900 |
| 11:16 AM | $42.48 | Up $0.04 | $42.48 | $42.44 | 9,900 |
| 11:15 AM | $42.44 | Up $0.05 | $42.44 | $42.39 | 10,000 |
| 11:14 AM | $42.39 | Up $0.04 | $42.39 | $42.35 | 5,900 |
| 11:13 AM | $42.35 | Up $0.00 | $42.36 | $42.34 | 13,000 |
| 11:12 AM | $42.35 | Down $ -0.02 | $42.38 | $42.34 | 13,300 |
| 11:11 AM | $42.37 | Down $ -0.03 | $42.40 | $42.35 | 7,200 |
| 11:10 AM | $42.40 | Up $0.06 | $42.40 | $42.35 | 19,900 |
| 11:09 AM | $42.34 | Up $0.01 | $42.35 | $42.34 | 10,300 |
| 11:08 AM | $42.34 | Down $ -0.05 | $42.38 | $42.33 | 12,900 |
| 11:07 AM | $42.38 | Down $ -0.01 | $42.39 | $42.38 | 11,900 |
| 11:06 AM | $42.39 | Up $0.00 | $42.40 | $42.38 | 38,200 |
| 11:05 AM | $42.39 | Down $ -0.01 | $42.42 | $42.39 | 5,700 |
| 11:04 AM | $42.40 | Down $ -0.02 | $42.42 | $42.39 | 63,600 |
| 11:03 AM | $42.43 | Up $0.00 | $42.47 | $42.41 | 15,200 |
| 11:02 AM | $42.42 | Down $ -0.06 | $42.48 | $42.42 | 27,500 |
| 11:01 AM | $42.48 | Up $0.01 | $42.49 | $42.48 | 3,800 |
| 11:00 AM | $42.47 | Up $0.01 | $42.48 | $42.46 | 6,200 |
| 10:59 AM | $42.46 | Down $ -0.02 | $42.48 | $42.46 | 8,100 |
| 10:58 AM | $42.48 | Down $ -0.01 | $42.50 | $42.47 | 10,300 |
| 10:57 AM | $42.49 | Up $0.01 | $42.49 | $42.47 | 13,600 |
| 10:56 AM | $42.48 | Down $ -0.01 | $42.49 | $42.48 | 8,100 |
| 10:55 AM | $42.49 | Down $ -0.02 | $42.50 | $42.45 | 34,800 |
| 10:54 AM | $42.50 | Up $0.05 | $42.50 | $42.46 | 9,800 |
| 10:53 AM | $42.45 | Down $ -0.01 | $42.47 | $42.45 | 12,600 |
| 10:52 AM | $42.46 | Up $0.05 | $42.46 | $42.41 | 14,000 |
| 10:51 AM | $42.41 | Down $ -0.03 | $42.44 | $42.39 | 14,900 |
| 10:50 AM | $42.44 | Down $ -0.07 | $42.50 | $42.44 | 29,400 |
| 10:49 AM | $42.51 | Up $0.03 | $42.51 | $42.47 | 5,300 |
| 10:48 AM | $42.48 | Down $ -0.01 | $42.48 | $42.47 | 16,800 |
| 10:47 AM | $42.49 | Down $ -0.02 | $42.50 | $42.47 | 11,500 |
| 10:46 AM | $42.50 | Up $0.01 | $42.51 | $42.49 | 8,500 |
| 10:45 AM | $42.50 | Down $ -0.05 | $42.56 | $42.50 | 12,000 |
| 10:44 AM | $42.55 | Down $ -0.02 | $42.57 | $42.54 | 11,200 |
| 10:43 AM | $42.56 | Up $0.03 | $42.57 | $42.53 | 15,300 |
| 10:42 AM | $42.53 | Up $0.04 | $42.53 | $42.50 | 18,400 |
| 10:41 AM | $42.50 | Down $ -0.01 | $42.52 | $42.49 | 15,900 |
| 10:40 AM | $42.50 | Down $ -0.03 | $42.53 | $42.50 | 11,100 |
| 10:39 AM | $42.53 | Down $ -0.02 | $42.56 | $42.53 | 14,000 |
| 10:38 AM | $42.55 | Down $ -0.01 | $42.57 | $42.52 | 24,900 |
| 10:37 AM | $42.56 | Up $0.03 | $42.57 | $42.53 | 13,000 |
| 10:36 AM | $42.53 | Up $0.01 | $42.54 | $42.51 | 8,900 |
| 10:35 AM | $42.52 | Down $ -0.01 | $42.53 | $42.51 | 23,600 |
| 10:34 AM | $42.54 | Down $ -0.03 | $42.57 | $42.54 | 13,600 |
| 10:33 AM | $42.56 | Up $0.02 | $42.56 | $42.53 | 17,600 |
| 10:32 AM | $42.54 | Up $0.00 | $42.54 | $42.52 | 32,800 |
| 10:31 AM | $42.54 | Up $0.03 | $42.54 | $42.50 | 4,600 |
| 10:30 AM | $42.51 | Up $0.02 | $42.52 | $42.49 | 93,700 |
| 10:29 AM | $42.49 | Up $0.01 | $42.51 | $42.49 | 11,400 |
| 10:28 AM | $42.48 | Up $0.02 | $42.50 | $42.47 | 26,100 |
| 10:27 AM | $42.46 | Down $ -0.02 | $42.49 | $42.45 | 12,500 |
| 10:26 AM | $42.49 | Up $0.01 | $42.49 | $42.47 | 9,500 |
| 10:25 AM | $42.48 | Up $0.00 | $42.51 | $42.47 | 14,100 |
| 10:24 AM | $42.48 | Down $0.00 | $42.48 | $42.46 | 4,200 |
| 10:23 AM | $42.48 | Down $ -0.01 | $42.50 | $42.47 | 18,000 |
| 10:22 AM | $42.49 | Up $0.00 | $42.49 | $42.47 | 4,800 |
| 10:21 AM | $42.49 | Down $ -0.05 | $42.52 | $42.48 | 10,400 |
| 10:20 AM | $42.53 | Down $ -0.01 | $42.56 | $42.53 | 15,800 |
| 10:19 AM | $42.54 | Up $0.02 | $42.56 | $42.52 | 10,500 |
| 10:18 AM | $42.52 | Up $0.00 | $42.56 | $42.51 | 11,600 |
| 10:17 AM | $42.52 | Down $ -0.07 | $42.60 | $42.52 | 25,900 |
| 10:16 AM | $42.59 | Up $0.06 | $42.60 | $42.53 | 13,600 |
| 10:15 AM | $42.53 | Down $ -0.02 | $42.57 | $42.53 | 15,300 |
| 10:14 AM | $42.55 | Up $0.03 | $42.55 | $42.52 | 20,700 |
| 10:13 AM | $42.52 | Up $0.02 | $42.53 | $42.46 | 41,700 |
| 10:12 AM | $42.50 | Up $0.02 | $42.50 | $42.47 | 26,500 |
| 10:11 AM | $42.48 | Up $0.03 | $42.49 | $42.44 | 23,700 |
| 10:10 AM | $42.45 | Up $0.02 | $42.47 | $42.44 | 28,600 |
| 10:09 AM | $42.43 | Down $ -0.04 | $42.46 | $42.41 | 25,400 |
| 10:08 AM | $42.47 | Up $0.07 | $42.47 | $42.40 | 12,900 |
| 10:07 AM | $42.40 | Up $0.00 | $42.46 | $42.38 | 41,800 |
| 10:06 AM | $42.40 | Up $0.01 | $42.42 | $42.38 | 34,500 |
| 10:05 AM | $42.39 | Down $ -0.08 | $42.46 | $42.38 | 37,600 |
| 10:04 AM | $42.47 | Down $ -0.01 | $42.49 | $42.47 | 20,200 |
| 10:03 AM | $42.48 | Up $0.05 | $42.48 | $42.42 | 48,800 |
| 10:02 AM | $42.42 | Up $0.00 | $42.44 | $42.39 | 47,900 |
| 10:01 AM | $42.42 | Up $0.05 | $42.42 | $42.36 | 70,000 |
| 10:00 AM | $42.37 | Up $0.09 | $42.37 | $42.29 | 55,800 |
| 09:59 AM | $42.28 | Down $ -0.01 | $42.31 | $42.26 | 42,100 |
| 09:58 AM | $42.29 | Up $0.06 | $42.29 | $42.24 | 12,200 |
| 09:57 AM | $42.23 | Up $0.00 | $42.26 | $42.22 | 24,900 |
| 09:56 AM | $42.23 | Up $0.02 | $42.24 | $42.20 | 14,000 |
| 09:55 AM | $42.21 | Down $ -0.07 | $42.28 | $42.21 | 9,300 |
| 09:54 AM | $42.28 | Down $ -0.01 | $42.32 | $42.28 | 39,400 |
| 09:53 AM | $42.29 | Up $0.02 | $42.29 | $42.27 | 17,700 |
| 09:52 AM | $42.28 | Up $0.05 | $42.28 | $42.23 | 29,800 |
| 09:51 AM | $42.23 | Down $ -0.01 | $42.25 | $42.21 | 28,800 |
| 09:50 AM | $42.24 | Up $0.00 | $42.26 | $42.24 | 16,400 |
| 09:49 AM | $42.24 | Down $ -0.01 | $42.28 | $42.21 | 26,500 |
| 09:48 AM | $42.25 | Down $ -0.05 | $42.30 | $42.25 | 5,900 |
| 09:47 AM | $42.30 | Down $ -0.05 | $42.34 | $42.29 | 20,600 |
| 09:46 AM | $42.35 | Up $0.01 | $42.36 | $42.34 | 31,600 |
| 09:45 AM | $42.34 | Up $0.03 | $42.37 | $42.30 | 74,500 |
| 09:44 AM | $42.31 | Up $0.02 | $42.31 | $42.27 | 5,800 |
| 09:43 AM | $42.29 | Up $0.01 | $42.31 | $42.27 | 34,100 |
| 09:42 AM | $42.28 | Down $ -0.02 | $42.30 | $42.27 | 3,600 |
| 09:41 AM | $42.30 | Up $0.03 | $42.31 | $42.25 | 15,600 |
| 09:40 AM | $42.27 | Down $ -0.03 | $42.30 | $42.26 | 11,100 |
| 09:39 AM | $42.30 | Up $0.03 | $42.31 | $42.24 | 24,200 |
| 09:38 AM | $42.27 | Down $ -0.08 | $42.34 | $42.27 | 66,800 |
| 09:37 AM | $42.35 | Up $0.00 | $42.37 | $42.34 | 12,800 |
| 09:36 AM | $42.35 | Up $0.02 | $42.35 | $42.32 | 35,400 |
| 09:35 AM | $42.33 | Down $ -0.05 | $42.37 | $42.30 | 34,900 |
| 09:34 AM | $42.38 | Up $0.05 | $42.41 | $42.31 | 25,100 |
| 09:33 AM | $42.33 | Up $0.05 | $42.38 | $42.29 | 39,800 |
| 09:32 AM | $42.27 | Down $ -0.02 | $42.35 | $42.26 | 17,400 |
| 09:31 AM | $42.29 | Up $0.06 | $42.33 | $42.16 | 51,000 |
| 09:30 AM | $42.23 | Up $0.29 | $42.24 | $41.95 | 118,500 |
| Previous close | $41.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-08-2025 | $41.94 | $41.47 | $41.96 | $41.43 | 18,901,300 |
| 20-08-2025 | $41.10 | $41.15 | $41.25 | $41.04 | 12,115,600 |
| 19-08-2025 | $40.66 | $41.06 | $41.13 | $40.62 | 11,984,100 |
| 18-08-2025 | $41.12 | $41.38 | $41.47 | $41.07 | 12,337,500 |
| 15-08-2025 | $41.23 | $41.07 | $41.34 | $41.06 | 3,971,800 |
| 14-08-2025 | $41.15 | $41.01 | $41.18 | $40.92 | 4,331,200 |
| 13-08-2025 | $41.20 | $40.87 | $41.23 | $40.87 | 4,761,000 |
| 12-08-2025 | $41.18 | $41.25 | $41.40 | $41.10 | 5,415,200 |
| 11-08-2025 | $41.20 | $41.39 | $41.45 | $41.18 | 3,484,200 |
| 08-08-2025 | $41.71 | $41.46 | $41.76 | $41.41 | 5,173,700 |
| 07-08-2025 | $41.81 | $41.93 | $42.29 | $41.62 | 3,894,800 |
| 06-08-2025 | $43.12 | $43.45 | $43.71 | $42.87 | 6,887,900 |
| 05-08-2025 | $43.30 | $42.98 | $43.36 | $42.69 | 7,543,800 |
| 01-08-2025 | $42.72 | $42.85 | $42.94 | $42.58 | 3,372,800 |
| 31-07-2025 | $43.86 | $43.77 | $44.15 | $43.70 | 6,033,300 |
| 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 |
Graphs are not available, please refer to the detailed table