Quotes and Market Data
Find a quote
CDN NATURAL RES
42.80 Down -0.31 (-0.72 %)
Delayed : 2025/06/30 17:40:00
- Previous close $43.11
- Opening $43.04
- Price Ask $42.78
- Price Bid $42.78
- Size Bid 11
- Size Ask 5
- Today High $43.07
- Today Low $42.77
- 52 Weeks High $52.15
- 52 Weeks Low $34.92
- Volume 10,519,837
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.80 | Up $0.01 | $42.80 | $42.80 | 8,384,300 |
| 03:59 PM | $42.79 | Down $ -0.01 | $42.82 | $42.79 | 57,900 |
| 03:58 PM | $42.80 | Up $0.00 | $42.82 | $42.80 | 14,300 |
| 03:57 PM | $42.80 | Down $ -0.01 | $42.82 | $42.80 | 18,700 |
| 03:56 PM | $42.81 | Up $0.02 | $42.83 | $42.78 | 13,700 |
| 03:55 PM | $42.79 | Down $ -0.02 | $42.81 | $42.79 | 17,800 |
| 03:54 PM | $42.81 | Down $ -0.02 | $42.83 | $42.81 | 14,000 |
| 03:53 PM | $42.83 | Up $0.00 | $42.83 | $42.82 | 5,300 |
| 03:52 PM | $42.83 | Up $0.02 | $42.83 | $42.81 | 18,000 |
| 03:51 PM | $42.81 | Down $ -0.02 | $42.82 | $42.80 | 12,900 |
| 03:50 PM | $42.83 | Down $ -0.02 | $42.86 | $42.80 | 29,800 |
| 03:49 PM | $42.84 | Down $ -0.02 | $42.86 | $42.84 | 6,600 |
| 03:48 PM | $42.87 | Down $0.00 | $42.87 | $42.86 | 1,200 |
| 03:47 PM | $42.87 | Up $0.04 | $42.87 | $42.83 | 8,400 |
| 03:46 PM | $42.83 | Up $0.01 | $42.83 | $42.81 | 13,200 |
| 03:45 PM | $42.82 | Down $ -0.02 | $42.84 | $42.82 | 9,100 |
| 03:44 PM | $42.84 | Down $ -0.01 | $42.85 | $42.83 | 6,200 |
| 03:43 PM | $42.85 | Down $ -0.02 | $42.87 | $42.85 | 14,100 |
| 03:42 PM | $42.87 | Down $0.00 | $42.87 | $42.86 | 6,500 |
| 03:41 PM | $42.87 | Down $ -0.01 | $42.88 | $42.87 | 12,300 |
| 03:40 PM | $42.88 | Down $ -0.01 | $42.88 | $42.88 | 3,100 |
| 03:39 PM | $42.89 | Up $0.02 | $42.89 | $42.88 | 5,600 |
| 03:38 PM | $42.87 | Up $0.01 | $42.88 | $42.86 | 3,400 |
| 03:37 PM | $42.86 | Down $ -0.03 | $42.89 | $42.86 | 6,100 |
| 03:36 PM | $42.89 | Up $0.01 | $42.89 | $42.88 | 2,000 |
| 03:35 PM | $42.89 | Up $0.00 | $42.90 | $42.89 | 6,000 |
| 03:34 PM | $42.89 | Down $ -0.01 | $42.89 | $42.89 | 5,500 |
| 03:33 PM | $42.89 | Up $0.01 | $42.90 | $42.89 | 8,300 |
| 03:32 PM | $42.89 | Down $ -0.01 | $42.90 | $42.88 | 6,000 |
| 03:31 PM | $42.89 | Up $0.00 | $42.90 | $42.88 | 6,800 |
| 03:30 PM | $42.89 | Up $0.00 | $42.90 | $42.88 | 5,600 |
| 03:29 PM | $42.89 | Down $ -0.01 | $42.90 | $42.88 | 1,900 |
| 03:28 PM | $42.90 | Up $0.02 | $42.90 | $42.88 | 2,300 |
| 03:27 PM | $42.88 | Up $0.00 | $42.89 | $42.88 | 3,100 |
| 03:26 PM | $42.88 | Up $0.02 | $42.88 | $42.87 | 6,100 |
| 03:25 PM | $42.87 | Up $0.02 | $42.87 | $42.86 | 3,700 |
| 03:24 PM | $42.85 | Up $0.01 | $42.85 | $42.84 | 3,500 |
| 03:23 PM | $42.84 | Down $ -0.04 | $42.88 | $42.84 | 4,500 |
| 03:22 PM | $42.88 | Down $ -0.01 | $42.89 | $42.88 | 4,400 |
| 03:21 PM | $42.89 | Up $0.00 | $42.89 | $42.89 | 900 |
| 03:19 PM | $42.89 | Down $ -0.01 | $42.90 | $42.89 | 6,000 |
| 03:19 PM | $42.89 | Up $0.00 | $42.90 | $42.89 | 0 |
| 03:18 PM | $42.90 | Up $0.00 | $42.90 | $42.89 | 400 |
| 03:17 PM | $42.90 | Up $0.00 | $42.90 | $42.89 | 1,900 |
| 03:16 PM | $42.90 | Down $ -0.03 | $42.92 | $42.89 | 7,300 |
| 03:15 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 2,700 |
| 03:14 PM | $42.93 | Up $0.00 | $42.93 | $42.92 | 3,400 |
| 03:13 PM | $42.93 | Down $ -0.03 | $42.95 | $42.93 | 2,800 |
| 03:12 PM | $42.96 | Down $ -0.02 | $42.98 | $42.96 | 2,500 |
| 03:11 PM | $42.98 | Up $0.01 | $42.98 | $42.97 | 1,600 |
| 03:10 PM | $42.97 | Up $0.01 | $42.97 | $42.96 | 3,400 |
| 03:09 PM | $42.96 | Up $0.01 | $42.96 | $42.96 | 1,200 |
| 03:08 PM | $42.96 | Down $ -0.02 | $42.97 | $42.96 | 2,700 |
| 03:07 PM | $42.97 | Up $0.00 | $42.97 | $42.96 | 2,000 |
| 03:06 PM | $42.97 | Up $0.00 | $42.97 | $42.97 | 2,600 |
| 03:05 PM | $42.97 | Up $0.00 | $42.97 | $42.97 | 1,400 |
| 03:04 PM | $42.97 | Down $ -0.02 | $42.99 | $42.97 | 4,400 |
| 03:03 PM | $42.99 | Up $0.00 | $42.99 | $42.99 | 200 |
| 03:02 PM | $42.99 | Up $0.01 | $42.99 | $42.98 | 3,000 |
| 03:00 PM | $42.98 | Up $0.00 | $42.99 | $42.98 | 2,900 |
| 03:00 PM | $42.98 | Up $0.00 | $42.99 | $42.98 | 0 |
| 02:59 PM | $42.98 | Up $0.01 | $42.98 | $42.98 | 1,600 |
| 02:58 PM | $42.97 | Down $ -0.01 | $42.97 | $42.96 | 4,300 |
| 02:57 PM | $42.98 | Up $0.01 | $42.98 | $42.97 | 900 |
| 02:56 PM | $42.97 | Down $ -0.01 | $42.99 | $42.97 | 1,300 |
| 02:55 PM | $42.98 | Up $0.01 | $42.98 | $42.96 | 1,600 |
| 02:54 PM | $42.97 | Up $0.00 | $42.97 | $42.97 | 2,900 |
| 02:53 PM | $42.97 | Down $ -0.02 | $42.98 | $42.97 | 2,200 |
| 02:52 PM | $42.99 | Up $0.00 | $42.99 | $42.99 | 1,000 |
| 02:51 PM | $42.99 | Up $0.00 | $42.99 | $42.99 | 1,600 |
| 02:50 PM | $42.99 | Up $0.00 | $42.99 | $42.99 | 2,000 |
| 02:49 PM | $42.99 | Up $0.00 | $42.99 | $42.99 | 400 |
| 02:48 PM | $42.99 | Up $0.00 | $42.99 | $42.99 | 600 |
| 02:47 PM | $42.99 | Up $0.00 | $42.99 | $42.99 | 300 |
| 02:46 PM | $42.99 | Up $0.02 | $43.00 | $42.99 | 900 |
| 02:45 PM | $42.97 | Up $0.00 | $42.97 | $42.97 | 900 |
| 02:44 PM | $42.97 | Down $ -0.01 | $42.99 | $42.97 | 1,300 |
| 02:43 PM | $42.98 | Up $0.02 | $42.98 | $42.96 | 3,900 |
| 02:42 PM | $42.96 | Up $0.02 | $42.96 | $42.95 | 2,000 |
| 02:41 PM | $42.94 | Up $0.01 | $42.94 | $42.94 | 2,700 |
| 02:40 PM | $42.93 | Down $ -0.02 | $42.95 | $42.93 | 800 |
| 02:39 PM | $42.95 | Down $ -0.01 | $42.95 | $42.94 | 3,700 |
| 02:38 PM | $42.95 | Down $ -0.02 | $42.96 | $42.95 | 1,100 |
| 02:37 PM | $42.97 | Up $0.03 | $42.97 | $42.96 | 3,400 |
| 02:36 PM | $42.94 | Down $ -0.05 | $43.00 | $42.94 | 10,400 |
| 02:35 PM | $43.00 | Down $ -0.01 | $43.00 | $42.99 | 1,900 |
| 02:34 PM | $43.00 | Up $0.02 | $43.01 | $42.99 | 4,400 |
| 02:33 PM | $42.98 | Up $0.02 | $42.98 | $42.98 | 300 |
| 02:32 PM | $42.96 | Up $0.00 | $42.97 | $42.96 | 2,800 |
| 02:31 PM | $42.96 | Up $0.00 | $42.96 | $42.95 | 1,300 |
| 02:30 PM | $42.96 | Up $0.01 | $42.96 | $42.95 | 3,000 |
| 02:29 PM | $42.95 | Down $ -0.01 | $42.95 | $42.95 | 1,000 |
| 02:28 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 2,100 |
| 02:27 PM | $42.96 | Up $0.00 | $42.96 | $42.95 | 1,300 |
| 02:26 PM | $42.96 | Down $ -0.01 | $42.96 | $42.96 | 1,100 |
| 02:25 PM | $42.97 | Up $0.01 | $42.97 | $42.96 | 1,800 |
| 02:24 PM | $42.96 | Up $0.01 | $42.96 | $42.96 | 300 |
| 02:23 PM | $42.95 | Up $0.01 | $42.95 | $42.95 | 2,600 |
| 02:22 PM | $42.94 | Up $0.00 | $42.94 | $42.94 | 1,700 |
| 02:21 PM | $42.94 | Up $0.02 | $42.94 | $42.92 | 2,400 |
| 02:20 PM | $42.92 | Down $ -0.03 | $42.94 | $42.92 | 3,600 |
| 02:19 PM | $42.95 | Up $0.01 | $42.95 | $42.94 | 1,100 |
| 02:18 PM | $42.94 | Up $0.01 | $42.94 | $42.93 | 1,800 |
| 02:17 PM | $42.93 | Up $0.01 | $42.93 | $42.93 | 1,500 |
| 02:16 PM | $42.93 | Down $ -0.01 | $42.93 | $42.93 | 500 |
| 02:15 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 1,100 |
| 02:14 PM | $42.93 | Up $0.00 | $42.93 | $42.92 | 1,500 |
| 02:13 PM | $42.93 | Up $0.01 | $42.93 | $42.93 | 1,300 |
| 02:12 PM | $42.92 | Up $0.03 | $42.92 | $42.90 | 1,400 |
| 02:11 PM | $42.89 | Up $0.01 | $42.90 | $42.89 | 2,200 |
| 02:10 PM | $42.88 | Down $ -0.01 | $42.88 | $42.87 | 1,800 |
| 02:09 PM | $42.89 | Down $ -0.04 | $42.92 | $42.89 | 2,000 |
| 02:08 PM | $42.93 | Up $0.01 | $42.93 | $42.92 | 1,900 |
| 02:07 PM | $42.92 | Down $ -0.02 | $42.93 | $42.92 | 1,500 |
| 02:06 PM | $42.94 | Up $0.02 | $42.94 | $42.93 | 3,300 |
| 02:05 PM | $42.92 | Up $0.02 | $42.92 | $42.91 | 2,200 |
| 02:04 PM | $42.90 | Down $ -0.01 | $42.91 | $42.90 | 4,400 |
| 02:03 PM | $42.91 | Up $0.01 | $42.91 | $42.91 | 500 |
| 02:01 PM | $42.90 | Up $0.01 | $42.90 | $42.90 | 300 |
| 02:01 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 0 |
| 02:00 PM | $42.89 | Up $0.00 | $42.90 | $42.89 | 2,600 |
| 01:59 PM | $42.89 | Up $0.00 | $42.89 | $42.88 | 1,800 |
| 01:58 PM | $42.89 | Down $ -0.01 | $42.90 | $42.89 | 1,700 |
| 01:57 PM | $42.90 | Down $ -0.03 | $42.92 | $42.89 | 3,700 |
| 01:56 PM | $42.93 | Down $ -0.02 | $42.95 | $42.93 | 3,900 |
| 01:55 PM | $42.95 | Up $0.00 | $42.96 | $42.93 | 7,100 |
| 01:54 PM | $42.95 | Down $ -0.01 | $42.96 | $42.95 | 2,100 |
| 01:52 PM | $42.96 | Down $ -0.01 | $42.96 | $42.96 | 3,200 |
| 01:52 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 01:51 PM | $42.97 | Up $0.01 | $42.97 | $42.97 | 100 |
| 01:50 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 800 |
| 01:49 PM | $42.96 | Up $0.02 | $42.96 | $42.95 | 1,900 |
| 01:48 PM | $42.95 | Down $ -0.02 | $42.96 | $42.95 | 1,100 |
| 01:47 PM | $42.96 | Down $ -0.01 | $42.97 | $42.96 | 1,400 |
| 01:46 PM | $42.97 | Down $ -0.01 | $42.97 | $42.97 | 2,400 |
| 01:45 PM | $42.98 | Down $0.00 | $42.99 | $42.98 | 800 |
| 01:44 PM | $42.98 | Up $0.01 | $42.98 | $42.98 | 600 |
| 01:43 PM | $42.97 | Down $ -0.01 | $42.97 | $42.97 | 900 |
| 01:42 PM | $42.98 | Down $ -0.01 | $42.99 | $42.98 | 1,000 |
| 01:41 PM | $42.99 | Up $0.01 | $42.99 | $42.98 | 2,100 |
| 01:40 PM | $42.98 | Up $0.01 | $42.98 | $42.98 | 1,300 |
| 01:39 PM | $42.97 | Down $ -0.01 | $42.98 | $42.97 | 9,800 |
| 01:38 PM | $42.98 | Down $ -0.01 | $42.98 | $42.97 | 3,400 |
| 01:37 PM | $42.99 | Up $0.01 | $42.99 | $42.99 | 400 |
| 01:36 PM | $42.98 | Down $ -0.01 | $42.99 | $42.98 | 500 |
| 01:35 PM | $42.99 | Up $0.01 | $42.99 | $42.98 | 2,500 |
| 01:34 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 600 |
| 01:33 PM | $42.98 | Up $0.00 | $42.99 | $42.97 | 4,400 |
| 01:32 PM | $42.98 | Down $ -0.01 | $42.98 | $42.98 | 300 |
| 01:31 PM | $42.99 | Up $0.00 | $42.99 | $42.99 | 300 |
| 01:30 PM | $42.99 | Up $0.00 | $42.99 | $42.99 | 2,300 |
| 01:29 PM | $42.99 | Up $0.01 | $42.99 | $42.98 | 1,500 |
| 01:28 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 1,100 |
| 01:27 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 500 |
| 01:26 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 800 |
| 01:25 PM | $42.98 | Up $0.01 | $42.98 | $42.96 | 3,300 |
| 01:24 PM | $42.97 | Up $0.01 | $42.97 | $42.96 | 2,000 |
| 01:23 PM | $42.96 | Up $0.00 | $42.96 | $42.95 | 200 |
| 01:22 PM | $42.96 | Up $0.01 | $42.96 | $42.96 | 800 |
| 01:21 PM | $42.95 | Down $ -0.04 | $42.98 | $42.95 | 2,300 |
| 01:19 PM | $42.99 | Down $ -0.01 | $43.00 | $42.99 | 1,200 |
| 01:19 PM | $42.99 | Up $0.00 | $43.00 | $42.99 | 0 |
| 01:18 PM | $43.00 | Up $0.02 | $43.00 | $42.98 | 1,900 |
| 01:17 PM | $42.98 | Down $ -0.01 | $42.98 | $42.98 | 1,700 |
| 01:16 PM | $42.99 | Up $0.00 | $43.00 | $42.99 | 1,100 |
| 01:15 PM | $42.99 | Up $0.01 | $43.00 | $42.99 | 700 |
| 01:14 PM | $42.98 | Down $ -0.04 | $43.02 | $42.98 | 3,200 |
| 01:13 PM | $43.02 | Up $0.01 | $43.02 | $43.01 | 5,000 |
| 01:12 PM | $43.01 | Up $0.02 | $43.02 | $43.00 | 4,000 |
| 01:11 PM | $43.00 | Down $ -0.02 | $43.01 | $43.00 | 1,300 |
| 01:10 PM | $43.01 | Down $ -0.01 | $43.02 | $43.00 | 2,000 |
| 01:09 PM | $43.02 | Up $0.01 | $43.02 | $43.02 | 1,100 |
| 01:08 PM | $43.01 | Down $ -0.01 | $43.02 | $43.01 | 1,100 |
| 01:07 PM | $43.02 | Down $0.00 | $43.03 | $43.02 | 500 |
| 01:06 PM | $43.03 | Down $ -0.02 | $43.05 | $43.03 | 1,200 |
| 01:05 PM | $43.05 | Down $ -0.01 | $43.05 | $43.04 | 2,800 |
| 01:04 PM | $43.06 | Down $ -0.01 | $43.06 | $43.06 | 2,200 |
| 01:03 PM | $43.07 | Up $0.02 | $43.07 | $43.06 | 1,500 |
| 01:02 PM | $43.06 | Up $0.03 | $43.06 | $43.01 | 3,800 |
| 01:01 PM | $43.02 | Down $ -0.01 | $43.03 | $43.02 | 3,000 |
| 01:00 PM | $43.03 | Up $0.03 | $43.03 | $43.00 | 12,400 |
| 12:59 PM | $43.00 | Down $ -0.01 | $43.02 | $43.00 | 600 |
| 12:58 PM | $43.01 | Up $0.01 | $43.02 | $43.00 | 9,400 |
| 12:57 PM | $43.00 | Up $0.01 | $43.01 | $42.99 | 7,100 |
| 12:56 PM | $42.99 | Up $0.00 | $42.99 | $42.99 | 2,600 |
| 12:55 PM | $42.99 | Up $0.00 | $43.00 | $42.99 | 4,500 |
| 12:54 PM | $42.99 | Up $0.00 | $43.01 | $42.99 | 30,100 |
| 12:53 PM | $42.99 | Up $0.00 | $42.99 | $42.98 | 3,400 |
| 12:52 PM | $42.99 | Up $0.00 | $42.99 | $42.99 | 3,200 |
| 12:51 PM | $42.99 | Up $0.02 | $42.99 | $42.98 | 2,500 |
| 12:50 PM | $42.98 | Down $0.00 | $42.98 | $42.98 | 1,400 |
| 12:49 PM | $42.98 | Up $0.01 | $42.98 | $42.98 | 1,100 |
| 12:48 PM | $42.97 | Down $ -0.01 | $42.98 | $42.97 | 800 |
| 12:47 PM | $42.98 | Up $0.01 | $42.98 | $42.96 | 3,300 |
| 12:46 PM | $42.97 | Up $0.00 | $42.99 | $42.97 | 1,600 |
| 12:45 PM | $42.97 | Up $0.02 | $42.98 | $42.96 | 5,500 |
| 12:44 PM | $42.95 | Up $0.01 | $42.95 | $42.94 | 2,000 |
| 12:43 PM | $42.95 | Up $0.01 | $42.95 | $42.94 | 2,100 |
| 12:42 PM | $42.94 | Up $0.02 | $42.94 | $42.94 | 2,900 |
| 12:41 PM | $42.93 | Up $0.01 | $42.93 | $42.92 | 3,000 |
| 12:40 PM | $42.92 | Down $ -0.02 | $42.94 | $42.92 | 3,400 |
| 12:39 PM | $42.94 | Up $0.03 | $42.94 | $42.92 | 2,000 |
| 12:38 PM | $42.91 | Down $ -0.01 | $42.91 | $42.91 | 900 |
| 12:37 PM | $42.92 | Down $ -0.01 | $42.92 | $42.92 | 500 |
| 12:36 PM | $42.92 | Up $0.01 | $42.93 | $42.92 | 800 |
| 12:35 PM | $42.91 | Up $0.01 | $42.91 | $42.90 | 1,100 |
| 12:34 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 400 |
| 12:33 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 1,200 |
| 12:32 PM | $42.90 | Up $0.00 | $42.90 | $42.89 | 1,400 |
| 12:31 PM | $42.90 | Up $0.01 | $42.91 | $42.90 | 1,400 |
| 12:30 PM | $42.89 | Up $0.01 | $42.89 | $42.86 | 3,400 |
| 12:29 PM | $42.88 | Up $0.00 | $42.89 | $42.88 | 1,200 |
| 12:28 PM | $42.88 | Down $ -0.02 | $42.89 | $42.88 | 1,800 |
| 12:27 PM | $42.90 | Up $0.01 | $42.90 | $42.89 | 3,500 |
| 12:26 PM | $42.89 | Up $0.02 | $42.90 | $42.88 | 2,100 |
| 12:25 PM | $42.88 | Up $0.01 | $42.88 | $42.86 | 5,100 |
| 12:24 PM | $42.87 | Up $0.00 | $42.88 | $42.87 | 2,200 |
| 12:23 PM | $42.87 | Up $0.01 | $42.87 | $42.85 | 2,300 |
| 12:22 PM | $42.86 | Up $0.01 | $42.86 | $42.86 | 100 |
| 12:21 PM | $42.86 | Down $ -0.01 | $42.86 | $42.86 | 1,500 |
| 12:20 PM | $42.87 | Down $ -0.01 | $42.87 | $42.87 | 800 |
| 12:19 PM | $42.88 | Down $ -0.03 | $42.89 | $42.87 | 2,100 |
| 12:18 PM | $42.91 | Up $0.00 | $42.91 | $42.91 | 800 |
| 12:17 PM | $42.91 | Up $0.01 | $42.91 | $42.89 | 2,100 |
| 12:16 PM | $42.90 | Down $ -0.02 | $42.93 | $42.90 | 1,100 |
| 12:15 PM | $42.92 | Up $0.00 | $42.92 | $42.92 | 1,200 |
| 12:14 PM | $42.92 | Up $0.00 | $42.93 | $42.92 | 1,600 |
| 12:13 PM | $42.92 | Up $0.00 | $42.92 | $42.92 | 1,400 |
| 12:12 PM | $42.92 | Up $0.03 | $42.92 | $42.90 | 1,500 |
| 12:11 PM | $42.89 | Up $0.00 | $42.90 | $42.89 | 3,400 |
| 12:10 PM | $42.89 | Down $ -0.03 | $42.92 | $42.89 | 6,700 |
| 12:09 PM | $42.93 | Down $ -0.02 | $42.94 | $42.93 | 1,200 |
| 12:08 PM | $42.94 | Up $0.00 | $42.94 | $42.92 | 6,400 |
| 12:07 PM | $42.94 | Down $ -0.03 | $42.96 | $42.94 | 3,400 |
| 12:06 PM | $42.97 | Down $0.00 | $42.97 | $42.96 | 1,000 |
| 12:05 PM | $42.97 | Up $0.00 | $42.97 | $42.96 | 700 |
| 12:04 PM | $42.97 | Up $0.01 | $42.97 | $42.96 | 5,400 |
| 12:03 PM | $42.96 | Up $0.02 | $42.96 | $42.95 | 1,000 |
| 12:02 PM | $42.94 | Up $0.02 | $42.94 | $42.94 | 500 |
| 12:01 PM | $42.93 | Up $0.00 | $42.94 | $42.92 | 1,800 |
| 12:00 PM | $42.92 | Down $ -0.02 | $42.94 | $42.92 | 1,500 |
| 11:59 AM | $42.94 | Up $0.00 | $42.95 | $42.94 | 1,000 |
| 11:58 AM | $42.94 | Up $0.01 | $42.94 | $42.93 | 1,700 |
| 11:57 AM | $42.93 | Down $ -0.01 | $42.94 | $42.93 | 900 |
| 11:56 AM | $42.94 | Up $0.03 | $42.94 | $42.93 | 2,500 |
| 11:55 AM | $42.91 | Up $0.00 | $42.92 | $42.91 | 1,900 |
| 11:54 AM | $42.91 | Down $ -0.03 | $42.93 | $42.91 | 7,800 |
| 11:53 AM | $42.94 | Up $0.01 | $42.94 | $42.93 | 11,300 |
| 11:52 AM | $42.93 | Up $0.01 | $42.93 | $42.92 | 900 |
| 11:51 AM | $42.92 | Up $0.01 | $42.92 | $42.92 | 1,600 |
| 11:50 AM | $42.92 | Up $0.02 | $42.92 | $42.91 | 900 |
| 11:49 AM | $42.90 | Up $0.01 | $42.90 | $42.89 | 1,900 |
| 11:48 AM | $42.89 | Up $0.03 | $42.90 | $42.86 | 5,400 |
| 11:47 AM | $42.86 | Up $0.00 | $42.86 | $42.86 | 1,600 |
| 11:46 AM | $42.86 | Down $ -0.01 | $42.86 | $42.86 | 700 |
| 11:45 AM | $42.87 | Up $0.02 | $42.87 | $42.85 | 2,500 |
| 11:44 AM | $42.85 | Up $0.01 | $42.86 | $42.84 | 4,200 |
| 11:43 AM | $42.85 | Down $ -0.02 | $42.86 | $42.85 | 3,600 |
| 11:42 AM | $42.86 | Down $ -0.01 | $42.86 | $42.85 | 7,100 |
| 11:41 AM | $42.87 | Up $0.00 | $42.87 | $42.87 | 4,500 |
| 11:40 AM | $42.87 | Up $0.01 | $42.88 | $42.86 | 4,300 |
| 11:39 AM | $42.86 | Down $ -0.03 | $42.88 | $42.86 | 3,000 |
| 11:38 AM | $42.89 | Down $ -0.02 | $42.90 | $42.89 | 1,000 |
| 11:37 AM | $42.91 | Down $ -0.02 | $42.91 | $42.90 | 3,500 |
| 11:36 AM | $42.92 | Down $ -0.02 | $42.93 | $42.91 | 6,800 |
| 11:35 AM | $42.94 | Down $ -0.01 | $42.94 | $42.93 | 2,100 |
| 11:34 AM | $42.95 | Down $ -0.01 | $42.95 | $42.95 | 300 |
| 11:33 AM | $42.96 | Up $0.01 | $42.96 | $42.95 | 1,100 |
| 11:32 AM | $42.95 | Down $ -0.03 | $42.97 | $42.95 | 2,100 |
| 11:31 AM | $42.98 | Down $ -0.02 | $43.00 | $42.98 | 1,600 |
| 11:30 AM | $43.00 | Down $ -0.01 | $43.01 | $43.00 | 1,700 |
| 11:29 AM | $43.01 | Down $ -0.03 | $43.03 | $43.01 | 2,000 |
| 11:28 AM | $43.04 | Up $0.04 | $43.04 | $43.01 | 4,000 |
| 11:27 AM | $43.00 | Up $0.01 | $43.02 | $42.99 | 7,000 |
| 11:26 AM | $43.00 | Up $0.00 | $43.00 | $42.99 | 4,400 |
| 11:25 AM | $43.00 | Up $0.02 | $43.00 | $42.97 | 700 |
| 11:24 AM | $42.98 | Up $0.00 | $42.98 | $42.97 | 2,600 |
| 11:23 AM | $42.98 | Up $0.02 | $42.98 | $42.97 | 1,500 |
| 11:22 AM | $42.96 | Up $0.02 | $42.96 | $42.95 | 4,400 |
| 11:21 AM | $42.95 | Up $0.01 | $42.96 | $42.94 | 5,100 |
| 11:20 AM | $42.94 | Up $0.00 | $42.94 | $42.94 | 1,200 |
| 11:19 AM | $42.94 | Up $0.00 | $42.94 | $42.94 | 800 |
| 11:18 AM | $42.94 | Up $0.01 | $42.94 | $42.94 | 400 |
| 11:17 AM | $42.93 | Up $0.01 | $42.93 | $42.91 | 1,700 |
| 11:16 AM | $42.92 | Up $0.00 | $42.92 | $42.92 | 500 |
| 11:15 AM | $42.92 | Up $0.00 | $42.92 | $42.92 | 600 |
| 11:14 AM | $42.92 | Up $0.02 | $42.92 | $42.91 | 7,400 |
| 11:13 AM | $42.90 | Down $ -0.02 | $42.91 | $42.90 | 600 |
| 11:12 AM | $42.92 | Down $ -0.01 | $42.93 | $42.92 | 1,300 |
| 11:11 AM | $42.93 | Up $0.01 | $42.93 | $42.92 | 5,300 |
| 11:10 AM | $42.92 | Down $ -0.05 | $42.95 | $42.91 | 1,100 |
| 11:09 AM | $42.97 | Down $ -0.02 | $42.97 | $42.97 | 1,300 |
| 11:08 AM | $42.99 | Up $0.02 | $42.99 | $42.98 | 1,800 |
| 11:07 AM | $42.97 | Down $ -0.01 | $42.97 | $42.97 | 400 |
| 11:06 AM | $42.98 | Down $ -0.01 | $42.99 | $42.98 | 700 |
| 11:05 AM | $42.99 | Up $0.01 | $42.99 | $42.97 | 2,100 |
| 11:04 AM | $42.98 | Up $0.01 | $42.98 | $42.95 | 1,700 |
| 11:03 AM | $42.97 | Down $ -0.03 | $42.98 | $42.97 | 700 |
| 11:02 AM | $43.00 | Up $0.01 | $43.00 | $42.99 | 1,700 |
| 11:01 AM | $42.99 | Up $0.02 | $43.01 | $42.96 | 8,600 |
| 11:00 AM | $42.97 | Up $0.00 | $42.97 | $42.96 | 1,100 |
| 10:59 AM | $42.97 | Up $0.00 | $42.98 | $42.96 | 1,300 |
| 10:58 AM | $42.97 | Up $0.00 | $42.97 | $42.97 | 100 |
| 10:57 AM | $42.97 | Up $0.00 | $42.97 | $42.97 | 300 |
| 10:56 AM | $42.97 | Down $ -0.01 | $42.99 | $42.97 | 900 |
| 10:55 AM | $42.98 | Down $ -0.01 | $43.00 | $42.98 | 3,900 |
| 10:54 AM | $42.99 | Up $0.05 | $43.00 | $42.94 | 5,400 |
| 10:53 AM | $42.94 | Down $ -0.01 | $42.94 | $42.93 | 3,400 |
| 10:52 AM | $42.95 | Up $0.01 | $42.95 | $42.94 | 2,300 |
| 10:51 AM | $42.94 | Down $ -0.01 | $42.94 | $42.94 | 800 |
| 10:50 AM | $42.95 | Up $0.02 | $42.95 | $42.92 | 1,600 |
| 10:49 AM | $42.92 | Up $0.01 | $42.92 | $42.92 | 1,200 |
| 10:48 AM | $42.91 | Up $0.00 | $42.91 | $42.91 | 1,100 |
| 10:47 AM | $42.91 | Down $ -0.01 | $42.92 | $42.90 | 1,800 |
| 10:46 AM | $42.92 | Up $0.00 | $42.93 | $42.92 | 1,600 |
| 10:45 AM | $42.92 | Up $0.02 | $42.92 | $42.90 | 6,500 |
| 10:44 AM | $42.90 | Down $ -0.01 | $42.90 | $42.90 | 1,500 |
| 10:42 AM | $42.91 | Down $ -0.01 | $42.92 | $42.91 | 1,100 |
| 10:42 AM | $42.91 | Up $0.00 | $42.92 | $42.91 | 0 |
| 10:41 AM | $42.92 | Down $ -0.01 | $42.92 | $42.91 | 1,400 |
| 10:40 AM | $42.93 | Up $0.02 | $42.93 | $42.91 | 1,800 |
| 10:39 AM | $42.91 | Up $0.00 | $42.91 | $42.89 | 2,600 |
| 10:38 AM | $42.91 | Down $ -0.02 | $42.93 | $42.91 | 1,000 |
| 10:37 AM | $42.93 | Down $ -0.01 | $42.95 | $42.93 | 2,200 |
| 10:36 AM | $42.94 | Up $0.03 | $42.94 | $42.90 | 2,500 |
| 10:35 AM | $42.91 | Up $0.01 | $42.91 | $42.90 | 3,300 |
| 10:34 AM | $42.90 | Up $0.02 | $42.90 | $42.88 | 1,500 |
| 10:33 AM | $42.88 | Up $0.00 | $42.89 | $42.88 | 2,100 |
| 10:32 AM | $42.88 | Down $ -0.01 | $42.91 | $42.88 | 3,600 |
| 10:31 AM | $42.89 | Up $0.02 | $42.89 | $42.87 | 3,600 |
| 10:30 AM | $42.87 | Down $ -0.02 | $42.88 | $42.86 | 4,800 |
| 10:29 AM | $42.89 | Up $0.02 | $42.89 | $42.88 | 6,800 |
| 10:28 AM | $42.87 | Down $ -0.03 | $42.89 | $42.86 | 7,900 |
| 10:27 AM | $42.90 | Up $0.02 | $42.90 | $42.90 | 1,300 |
| 10:26 AM | $42.89 | Up $0.01 | $42.89 | $42.88 | 2,600 |
| 10:25 AM | $42.88 | Down $ -0.01 | $42.88 | $42.88 | 2,900 |
| 10:24 AM | $42.88 | Down $ -0.01 | $42.90 | $42.88 | 1,600 |
| 10:23 AM | $42.89 | Up $0.00 | $42.89 | $42.88 | 1,600 |
| 10:22 AM | $42.89 | Up $0.02 | $42.89 | $42.88 | 1,100 |
| 10:21 AM | $42.87 | Down $ -0.03 | $42.90 | $42.87 | 3,100 |
| 10:20 AM | $42.90 | Up $0.00 | $42.91 | $42.89 | 3,200 |
| 10:19 AM | $42.90 | Up $0.01 | $42.90 | $42.88 | 2,600 |
| 10:18 AM | $42.89 | Down $ -0.02 | $42.91 | $42.89 | 2,300 |
| 10:17 AM | $42.91 | Down $ -0.01 | $42.91 | $42.90 | 1,400 |
| 10:16 AM | $42.92 | Down $ -0.02 | $42.94 | $42.92 | 1,800 |
| 10:15 AM | $42.94 | Down $0.00 | $42.94 | $42.93 | 1,200 |
| 10:14 AM | $42.94 | Down $ -0.03 | $42.96 | $42.94 | 1,700 |
| 10:13 AM | $42.97 | Up $0.01 | $42.97 | $42.95 | 1,900 |
| 10:12 AM | $42.96 | Down $ -0.01 | $42.98 | $42.96 | 2,700 |
| 10:11 AM | $42.97 | Up $0.05 | $42.98 | $42.92 | 5,300 |
| 10:10 AM | $42.92 | Up $0.01 | $42.92 | $42.89 | 1,200 |
| 10:09 AM | $42.91 | Down $ -0.03 | $42.96 | $42.91 | 2,600 |
| 10:08 AM | $42.94 | Up $0.00 | $42.95 | $42.93 | 2,700 |
| 10:07 AM | $42.94 | Up $0.00 | $42.94 | $42.93 | 1,200 |
| 10:06 AM | $42.94 | Up $0.01 | $42.95 | $42.92 | 5,800 |
| 10:05 AM | $42.93 | Up $0.02 | $42.93 | $42.90 | 1,300 |
| 10:04 AM | $42.91 | Up $0.02 | $42.94 | $42.90 | 1,600 |
| 10:03 AM | $42.89 | Up $0.02 | $42.91 | $42.88 | 2,500 |
| 10:02 AM | $42.88 | Up $0.01 | $42.88 | $42.87 | 900 |
| 10:01 AM | $42.87 | Up $0.00 | $42.87 | $42.84 | 5,600 |
| 10:00 AM | $42.87 | Up $0.02 | $42.87 | $42.84 | 8,000 |
| 09:59 AM | $42.85 | Up $0.02 | $42.86 | $42.83 | 5,400 |
| 09:58 AM | $42.83 | Down $ -0.01 | $42.85 | $42.82 | 2,200 |
| 09:57 AM | $42.84 | Up $0.01 | $42.84 | $42.82 | 3,600 |
| 09:56 AM | $42.83 | Down $ -0.03 | $42.86 | $42.82 | 8,100 |
| 09:55 AM | $42.86 | Up $0.00 | $42.87 | $42.86 | 2,200 |
| 09:54 AM | $42.86 | Down $ -0.01 | $42.87 | $42.84 | 6,200 |
| 09:53 AM | $42.87 | Up $0.02 | $42.88 | $42.85 | 4,000 |
| 09:52 AM | $42.85 | Down $ -0.02 | $42.88 | $42.85 | 4,900 |
| 09:51 AM | $42.87 | Down $ -0.01 | $42.91 | $42.87 | 3,800 |
| 09:50 AM | $42.88 | Up $0.00 | $42.90 | $42.86 | 3,900 |
| 09:49 AM | $42.88 | Up $0.00 | $42.88 | $42.86 | 2,500 |
| 09:48 AM | $42.88 | Up $0.00 | $42.88 | $42.81 | 2,200 |
| 09:47 AM | $42.88 | Up $0.05 | $42.88 | $42.81 | 4,100 |
| 09:46 AM | $42.83 | Up $0.01 | $42.88 | $42.83 | 1,100 |
| 09:45 AM | $42.82 | Down $ -0.01 | $42.83 | $42.80 | 6,200 |
| 09:44 AM | $42.83 | Down $ -0.05 | $42.87 | $42.83 | 500 |
| 09:43 AM | $42.88 | Down $ -0.03 | $42.91 | $42.87 | 3,400 |
| 09:42 AM | $42.91 | Up $0.05 | $42.94 | $42.86 | 10,700 |
| 09:41 AM | $42.86 | Down $ -0.01 | $42.86 | $42.83 | 5,400 |
| 09:40 AM | $42.87 | Down $ -0.02 | $42.88 | $42.86 | 4,400 |
| 09:39 AM | $42.89 | Down $ -0.01 | $42.90 | $42.88 | 2,100 |
| 09:38 AM | $42.90 | Up $0.09 | $42.92 | $42.81 | 2,100 |
| 09:37 AM | $42.81 | Down $ -0.04 | $42.84 | $42.77 | 4,800 |
| 09:36 AM | $42.85 | Up $0.06 | $42.85 | $42.78 | 9,600 |
| 09:35 AM | $42.79 | Down $ -0.09 | $42.89 | $42.77 | 18,500 |
| 09:34 AM | $42.88 | Up $0.04 | $42.88 | $42.85 | 3,700 |
| 09:33 AM | $42.84 | Up $0.02 | $42.85 | $42.81 | 3,800 |
| 09:32 AM | $42.82 | Down $ -0.05 | $42.92 | $42.82 | 7,200 |
| 09:31 AM | $42.87 | Down $ -0.03 | $42.87 | $42.82 | 14,300 |
| 09:30 AM | $42.90 | Down $ -0.21 | $43.06 | $42.90 | 42,100 |
| Previous close | $43.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 29-05-2025 | $42.49 | $42.52 | $42.65 | $42.40 | 6,858,000 |
| 28-05-2025 | $42.55 | $42.83 | $43.08 | $42.35 | 13,944,700 |
| 27-05-2025 | $43.05 | $42.89 | $43.09 | $42.89 | 13,367,100 |
| 26-05-2025 | $42.80 | $42.98 | $43.04 | $42.76 | 5,163,800 |
| 23-05-2025 | $42.61 | $42.38 | $42.69 | $42.25 | 5,774,800 |
| 22-05-2025 | $42.77 | $42.36 | $42.95 | $42.36 | 12,896,800 |
| 21-05-2025 | $42.61 | $42.51 | $43.07 | $42.49 | 14,738,500 |
| 20-05-2025 | $42.73 | $42.92 | $43.05 | $42.59 | 13,216,600 |
Graphs are not available, please refer to the detailed table