Quotes and Market Data
Find a quote
CDN NATURAL RES
39.56 Down -0.99 (-2.50 %)
Delayed : 2025/04/30 17:40:00
- Previous close $40.55
- Opening $40.29
- Price Ask $39.48
- Price Bid $39.48
- Size Bid 2
- Size Ask 12
- Today High $40.30
- Today Low $38.85
- 52 Weeks High $53.45
- 52 Weeks Low $34.92
- Volume 6,237,518
Fundamentals
- P/E Ratio : 13.88
- Earnings/Share : 2.04
- Dividends/Share : $0.59
- Current Div. Yield : 5.94
- Market Cap (M) : 83,046.34
- Shares Out (M) : 2,099.25
- Exchange : XTSE
- Ex Dividend Date : 2025/03/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.56 | Up $0.01 | $39.56 | $39.56 | 1,578,100 |
| 03:59 PM | $39.55 | Down $ -0.04 | $39.60 | $39.55 | 121,000 |
| 03:58 PM | $39.59 | Down $ -0.03 | $39.62 | $39.58 | 64,100 |
| 03:57 PM | $39.62 | Down $ -0.03 | $39.66 | $39.60 | 47,500 |
| 03:56 PM | $39.65 | Up $0.02 | $39.68 | $39.62 | 51,400 |
| 03:55 PM | $39.63 | Up $0.03 | $39.63 | $39.58 | 55,700 |
| 03:54 PM | $39.60 | Up $0.01 | $39.62 | $39.59 | 44,800 |
| 03:53 PM | $39.59 | Down $ -0.05 | $39.66 | $39.59 | 73,000 |
| 03:52 PM | $39.64 | Down $ -0.02 | $39.66 | $39.62 | 38,400 |
| 03:51 PM | $39.66 | Up $0.03 | $39.66 | $39.61 | 30,600 |
| 03:50 PM | $39.63 | Up $0.15 | $39.64 | $39.48 | 89,600 |
| 03:49 PM | $39.49 | Up $0.01 | $39.49 | $39.46 | 16,300 |
| 03:48 PM | $39.48 | Up $0.00 | $39.50 | $39.48 | 22,000 |
| 03:47 PM | $39.48 | Up $0.02 | $39.50 | $39.46 | 29,400 |
| 03:46 PM | $39.46 | Up $0.02 | $39.47 | $39.44 | 4,600 |
| 03:45 PM | $39.44 | Up $0.01 | $39.44 | $39.41 | 9,500 |
| 03:44 PM | $39.43 | Up $0.01 | $39.43 | $39.39 | 14,200 |
| 03:43 PM | $39.42 | Up $0.02 | $39.42 | $39.41 | 2,400 |
| 03:42 PM | $39.40 | Down $ -0.06 | $39.48 | $39.39 | 25,300 |
| 03:41 PM | $39.46 | Up $0.03 | $39.47 | $39.42 | 26,000 |
| 03:40 PM | $39.43 | Up $0.02 | $39.44 | $39.41 | 23,300 |
| 03:39 PM | $39.41 | Up $0.01 | $39.42 | $39.39 | 9,400 |
| 03:38 PM | $39.40 | Down $ -0.01 | $39.42 | $39.40 | 9,200 |
| 03:37 PM | $39.41 | Up $0.03 | $39.41 | $39.37 | 16,500 |
| 03:36 PM | $39.38 | Up $0.02 | $39.38 | $39.37 | 10,100 |
| 03:35 PM | $39.36 | Down $ -0.01 | $39.38 | $39.36 | 10,900 |
| 03:34 PM | $39.37 | Down $ -0.03 | $39.40 | $39.37 | 7,000 |
| 03:33 PM | $39.40 | Up $0.00 | $39.41 | $39.39 | 6,100 |
| 03:32 PM | $39.40 | Up $0.00 | $39.41 | $39.39 | 10,600 |
| 03:31 PM | $39.40 | Up $0.02 | $39.41 | $39.38 | 4,100 |
| 03:30 PM | $39.39 | Up $0.03 | $39.39 | $39.35 | 14,100 |
| 03:29 PM | $39.35 | Down $ -0.04 | $39.40 | $39.35 | 5,800 |
| 03:28 PM | $39.39 | Up $0.02 | $39.39 | $39.36 | 6,700 |
| 03:27 PM | $39.37 | Up $0.00 | $39.37 | $39.36 | 8,300 |
| 03:26 PM | $39.37 | Up $0.00 | $39.37 | $39.35 | 10,700 |
| 03:25 PM | $39.37 | Down $ -0.02 | $39.40 | $39.37 | 4,500 |
| 03:24 PM | $39.39 | Down $ -0.01 | $39.41 | $39.39 | 3,100 |
| 03:23 PM | $39.40 | Up $0.00 | $39.41 | $39.39 | 8,900 |
| 03:22 PM | $39.40 | Up $0.00 | $39.42 | $39.40 | 11,700 |
| 03:21 PM | $39.40 | Down $ -0.01 | $39.41 | $39.39 | 7,800 |
| 03:20 PM | $39.41 | Up $0.02 | $39.41 | $39.40 | 9,600 |
| 03:19 PM | $39.39 | Up $0.01 | $39.40 | $39.37 | 9,500 |
| 03:18 PM | $39.39 | Up $0.02 | $39.39 | $39.37 | 4,500 |
| 03:17 PM | $39.37 | Up $0.00 | $39.37 | $39.36 | 1,000 |
| 03:16 PM | $39.37 | Up $0.00 | $39.37 | $39.36 | 4,400 |
| 03:15 PM | $39.37 | Up $0.00 | $39.38 | $39.36 | 5,200 |
| 03:14 PM | $39.37 | Up $0.01 | $39.37 | $39.35 | 9,500 |
| 03:13 PM | $39.36 | Up $0.00 | $39.37 | $39.35 | 7,500 |
| 03:12 PM | $39.36 | Up $0.04 | $39.36 | $39.32 | 5,900 |
| 03:11 PM | $39.32 | Up $0.00 | $39.32 | $39.32 | 3,300 |
| 03:10 PM | $39.32 | Up $0.02 | $39.32 | $39.30 | 3,200 |
| 03:09 PM | $39.30 | Down $0.00 | $39.30 | $39.29 | 6,700 |
| 03:08 PM | $39.30 | Down $ -0.01 | $39.32 | $39.30 | 6,000 |
| 03:07 PM | $39.31 | Down $0.00 | $39.31 | $39.30 | 6,300 |
| 03:06 PM | $39.32 | Up $0.00 | $39.32 | $39.31 | 8,100 |
| 03:05 PM | $39.32 | Up $0.00 | $39.32 | $39.31 | 15,000 |
| 03:04 PM | $39.31 | Up $0.00 | $39.31 | $39.31 | 100 |
| 03:03 PM | $39.31 | Down $ -0.01 | $39.32 | $39.30 | 8,100 |
| 03:02 PM | $39.32 | Down $ -0.04 | $39.35 | $39.32 | 11,400 |
| 03:01 PM | $39.36 | Up $0.00 | $39.36 | $39.35 | 2,400 |
| 03:00 PM | $39.36 | Up $0.00 | $39.39 | $39.36 | 3,800 |
| 02:59 PM | $39.36 | Up $0.01 | $39.36 | $39.35 | 3,600 |
| 02:58 PM | $39.36 | Up $0.00 | $39.36 | $39.35 | 1,400 |
| 02:57 PM | $39.35 | Up $0.00 | $39.35 | $39.35 | 2,600 |
| 02:56 PM | $39.35 | Down $ -0.02 | $39.37 | $39.35 | 3,400 |
| 02:55 PM | $39.37 | Down $ -0.01 | $39.39 | $39.37 | 4,100 |
| 02:54 PM | $39.38 | Up $0.01 | $39.38 | $39.37 | 1,200 |
| 02:53 PM | $39.37 | Down $ -0.03 | $39.40 | $39.37 | 3,300 |
| 02:52 PM | $39.40 | Down $ -0.01 | $39.40 | $39.40 | 1,200 |
| 02:51 PM | $39.41 | Down $ -0.03 | $39.44 | $39.41 | 1,700 |
| 02:50 PM | $39.44 | Up $0.01 | $39.44 | $39.42 | 3,300 |
| 02:49 PM | $39.43 | Up $0.01 | $39.45 | $39.43 | 4,000 |
| 02:48 PM | $39.43 | Down $ -0.01 | $39.43 | $39.41 | 6,900 |
| 02:47 PM | $39.43 | Up $0.01 | $39.43 | $39.41 | 6,000 |
| 02:46 PM | $39.42 | Up $0.01 | $39.42 | $39.41 | 3,300 |
| 02:45 PM | $39.41 | Up $0.01 | $39.42 | $39.40 | 12,900 |
| 02:44 PM | $39.40 | Up $0.00 | $39.41 | $39.40 | 7,700 |
| 02:43 PM | $39.40 | Up $0.01 | $39.41 | $39.39 | 8,400 |
| 02:42 PM | $39.39 | Up $0.05 | $39.40 | $39.34 | 9,200 |
| 02:41 PM | $39.35 | Up $0.00 | $39.35 | $39.33 | 3,300 |
| 02:40 PM | $39.35 | Up $0.02 | $39.35 | $39.33 | 2,300 |
| 02:39 PM | $39.32 | Down $ -0.01 | $39.33 | $39.31 | 4,600 |
| 02:38 PM | $39.33 | Down $ -0.02 | $39.35 | $39.32 | 9,400 |
| 02:37 PM | $39.35 | Down $ -0.01 | $39.35 | $39.34 | 9,400 |
| 02:36 PM | $39.35 | Down $0.00 | $39.36 | $39.35 | 6,900 |
| 02:35 PM | $39.36 | Down $ -0.02 | $39.36 | $39.35 | 7,600 |
| 02:34 PM | $39.37 | Up $0.00 | $39.37 | $39.36 | 3,800 |
| 02:33 PM | $39.37 | Up $0.02 | $39.37 | $39.35 | 9,000 |
| 02:32 PM | $39.35 | Down $ -0.03 | $39.39 | $39.35 | 3,100 |
| 02:31 PM | $39.39 | Up $0.02 | $39.39 | $39.35 | 6,800 |
| 02:30 PM | $39.37 | Down $ -0.01 | $39.39 | $39.37 | 8,700 |
| 02:29 PM | $39.38 | Down $0.00 | $39.40 | $39.35 | 25,200 |
| 02:28 PM | $39.39 | Down $ -0.02 | $39.40 | $39.38 | 5,600 |
| 02:27 PM | $39.40 | Up $0.01 | $39.44 | $39.40 | 17,200 |
| 02:26 PM | $39.39 | Up $0.00 | $39.40 | $39.38 | 8,300 |
| 02:25 PM | $39.39 | Up $0.00 | $39.40 | $39.39 | 5,300 |
| 02:24 PM | $39.39 | Up $0.02 | $39.39 | $39.37 | 3,500 |
| 02:23 PM | $39.37 | Up $0.00 | $39.37 | $39.37 | 600 |
| 02:22 PM | $39.37 | Up $0.01 | $39.37 | $39.36 | 4,300 |
| 02:21 PM | $39.36 | Down $ -0.02 | $39.39 | $39.35 | 16,700 |
| 02:20 PM | $39.38 | Down $ -0.01 | $39.39 | $39.38 | 2,900 |
| 02:19 PM | $39.38 | Up $0.02 | $39.38 | $39.37 | 2,100 |
| 02:18 PM | $39.36 | Up $0.01 | $39.37 | $39.36 | 2,400 |
| 02:17 PM | $39.35 | Down $ -0.03 | $39.38 | $39.35 | 6,600 |
| 02:16 PM | $39.38 | Down $ -0.01 | $39.39 | $39.37 | 4,800 |
| 02:15 PM | $39.39 | Up $0.03 | $39.39 | $39.36 | 3,600 |
| 02:14 PM | $39.36 | Up $0.01 | $39.36 | $39.35 | 6,400 |
| 02:13 PM | $39.35 | Down $ -0.02 | $39.37 | $39.35 | 3,500 |
| 02:12 PM | $39.37 | Up $0.02 | $39.38 | $39.36 | 2,000 |
| 02:11 PM | $39.35 | Up $0.00 | $39.36 | $39.33 | 4,800 |
| 02:10 PM | $39.35 | Up $0.07 | $39.35 | $39.29 | 6,000 |
| 02:09 PM | $39.28 | Down $ -0.03 | $39.33 | $39.26 | 7,300 |
| 02:08 PM | $39.31 | Down $ -0.05 | $39.37 | $39.29 | 10,800 |
| 02:07 PM | $39.36 | Up $0.12 | $39.52 | $39.24 | 134,800 |
| 02:06 PM | $39.24 | Up $0.00 | $39.24 | $39.22 | 5,700 |
| 02:05 PM | $39.24 | Down $ -0.01 | $39.26 | $39.23 | 7,200 |
| 02:04 PM | $39.25 | Up $0.01 | $39.25 | $39.23 | 8,000 |
| 02:03 PM | $39.24 | Up $0.02 | $39.25 | $39.23 | 7,800 |
| 02:02 PM | $39.22 | Down $ -0.01 | $39.24 | $39.22 | 6,300 |
| 02:01 PM | $39.23 | Up $0.02 | $39.23 | $39.22 | 3,900 |
| 02:00 PM | $39.21 | Down $ -0.01 | $39.23 | $39.21 | 4,600 |
| 01:59 PM | $39.22 | Up $0.03 | $39.22 | $39.20 | 4,400 |
| 01:58 PM | $39.19 | Down $ -0.03 | $39.23 | $39.19 | 6,500 |
| 01:57 PM | $39.22 | Up $0.02 | $39.23 | $39.21 | 5,300 |
| 01:56 PM | $39.20 | Down $ -0.01 | $39.23 | $39.20 | 7,100 |
| 01:55 PM | $39.21 | Down $ -0.02 | $39.24 | $39.21 | 13,300 |
| 01:54 PM | $39.24 | Up $0.01 | $39.24 | $39.22 | 14,900 |
| 01:53 PM | $39.23 | Down $ -0.01 | $39.24 | $39.23 | 12,000 |
| 01:52 PM | $39.24 | Up $0.02 | $39.24 | $39.21 | 7,700 |
| 01:51 PM | $39.22 | Up $0.00 | $39.23 | $39.22 | 4,800 |
| 01:50 PM | $39.22 | Up $0.02 | $39.23 | $39.21 | 7,800 |
| 01:49 PM | $39.20 | Up $0.04 | $39.21 | $39.17 | 6,200 |
| 01:48 PM | $39.16 | Down $ -0.01 | $39.17 | $39.15 | 6,000 |
| 01:47 PM | $39.17 | Up $0.00 | $39.18 | $39.16 | 4,800 |
| 01:46 PM | $39.17 | Up $0.01 | $39.17 | $39.15 | 3,000 |
| 01:45 PM | $39.16 | Down $ -0.01 | $39.18 | $39.15 | 6,800 |
| 01:44 PM | $39.17 | Down $ -0.02 | $39.18 | $39.17 | 4,400 |
| 01:43 PM | $39.19 | Up $0.01 | $39.19 | $39.18 | 5,700 |
| 01:42 PM | $39.18 | Up $0.01 | $39.19 | $39.17 | 4,500 |
| 01:41 PM | $39.17 | Up $0.02 | $39.17 | $39.14 | 7,800 |
| 01:40 PM | $39.15 | Down $ -0.02 | $39.16 | $39.14 | 5,300 |
| 01:39 PM | $39.17 | Up $0.00 | $39.17 | $39.15 | 4,600 |
| 01:38 PM | $39.17 | Up $0.02 | $39.18 | $39.14 | 10,700 |
| 01:37 PM | $39.15 | Up $0.02 | $39.15 | $39.13 | 2,200 |
| 01:36 PM | $39.13 | Down $ -0.01 | $39.15 | $39.13 | 5,600 |
| 01:35 PM | $39.14 | Down $ -0.01 | $39.15 | $39.14 | 2,100 |
| 01:34 PM | $39.15 | Up $0.01 | $39.15 | $39.14 | 3,300 |
| 01:33 PM | $39.14 | Down $ -0.01 | $39.15 | $39.13 | 5,400 |
| 01:32 PM | $39.15 | Down $ -0.02 | $39.17 | $39.14 | 4,000 |
| 01:31 PM | $39.17 | Up $0.01 | $39.18 | $39.16 | 5,100 |
| 01:30 PM | $39.16 | Up $0.00 | $39.17 | $39.15 | 1,800 |
| 01:29 PM | $39.16 | Down $ -0.01 | $39.16 | $39.14 | 29,100 |
| 01:28 PM | $39.17 | Up $0.02 | $39.17 | $39.15 | 2,700 |
| 01:27 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 25,400 |
| 01:26 PM | $39.15 | Down $ -0.01 | $39.17 | $39.14 | 7,400 |
| 01:25 PM | $39.16 | Up $0.03 | $39.16 | $39.13 | 4,900 |
| 01:24 PM | $39.13 | Up $0.00 | $39.13 | $39.12 | 5,500 |
| 01:23 PM | $39.13 | Up $0.02 | $39.13 | $39.11 | 2,400 |
| 01:22 PM | $39.11 | Up $0.01 | $39.12 | $39.09 | 18,300 |
| 01:21 PM | $39.10 | Down $ -0.01 | $39.11 | $39.10 | 1,900 |
| 01:20 PM | $39.11 | Up $0.02 | $39.11 | $39.09 | 3,000 |
| 01:19 PM | $39.09 | Up $0.02 | $39.09 | $39.07 | 5,200 |
| 01:18 PM | $39.07 | Up $0.01 | $39.08 | $39.07 | 4,100 |
| 01:17 PM | $39.06 | Up $0.02 | $39.06 | $39.03 | 11,800 |
| 01:16 PM | $39.04 | Down $ -0.01 | $39.06 | $39.03 | 8,100 |
| 01:15 PM | $39.05 | Up $0.02 | $39.07 | $39.03 | 11,700 |
| 01:14 PM | $39.03 | Up $0.02 | $39.03 | $39.00 | 6,200 |
| 01:13 PM | $39.00 | Up $0.00 | $39.00 | $38.99 | 3,300 |
| 01:12 PM | $39.00 | Down $ -0.02 | $39.02 | $39.00 | 7,300 |
| 01:11 PM | $39.02 | Up $0.01 | $39.04 | $39.01 | 8,000 |
| 01:10 PM | $39.01 | Down $ -0.07 | $39.07 | $39.01 | 8,500 |
| 01:09 PM | $39.08 | Up $0.02 | $39.08 | $39.06 | 2,400 |
| 01:08 PM | $39.06 | Down $ -0.02 | $39.09 | $39.06 | 4,600 |
| 01:07 PM | $39.08 | Up $0.01 | $39.10 | $39.07 | 4,000 |
| 01:06 PM | $39.07 | Up $0.01 | $39.08 | $39.07 | 2,900 |
| 01:05 PM | $39.06 | Down $ -0.03 | $39.08 | $39.06 | 4,400 |
| 01:04 PM | $39.09 | Down $ -0.03 | $39.12 | $39.08 | 2,300 |
| 01:03 PM | $39.12 | Down $ -0.04 | $39.16 | $39.12 | 4,000 |
| 01:02 PM | $39.16 | Down $ -0.02 | $39.17 | $39.14 | 8,900 |
| 01:01 PM | $39.18 | Up $0.01 | $39.19 | $39.17 | 2,800 |
| 01:00 PM | $39.17 | Up $0.01 | $39.18 | $39.16 | 4,800 |
| 12:59 PM | $39.17 | Up $0.02 | $39.17 | $39.14 | 13,800 |
| 12:58 PM | $39.15 | Down $ -0.03 | $39.18 | $39.15 | 3,000 |
| 12:57 PM | $39.18 | Down $ -0.03 | $39.21 | $39.18 | 3,200 |
| 12:56 PM | $39.21 | Up $0.04 | $39.21 | $39.18 | 2,600 |
| 12:55 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 1,400 |
| 12:54 PM | $39.17 | Down $ -0.03 | $39.19 | $39.17 | 6,200 |
| 12:53 PM | $39.20 | Up $0.00 | $39.22 | $39.20 | 2,400 |
| 12:52 PM | $39.20 | Up $0.01 | $39.20 | $39.19 | 5,800 |
| 12:51 PM | $39.19 | Down $ -0.01 | $39.20 | $39.19 | 4,300 |
| 12:50 PM | $39.20 | Up $0.02 | $39.20 | $39.17 | 5,100 |
| 12:49 PM | $39.18 | Up $0.00 | $39.18 | $39.17 | 3,200 |
| 12:48 PM | $39.18 | Up $0.01 | $39.18 | $39.16 | 4,300 |
| 12:47 PM | $39.17 | Up $0.00 | $39.18 | $39.16 | 3,700 |
| 12:46 PM | $39.17 | Down $ -0.01 | $39.18 | $39.16 | 6,400 |
| 12:45 PM | $39.18 | Up $0.00 | $39.18 | $39.16 | 7,500 |
| 12:44 PM | $39.18 | Down $ -0.05 | $39.24 | $39.16 | 8,100 |
| 12:43 PM | $39.23 | Up $0.03 | $39.26 | $39.19 | 21,500 |
| 12:42 PM | $39.20 | Up $0.04 | $39.21 | $39.16 | 17,100 |
| 12:41 PM | $39.17 | Up $0.07 | $39.19 | $39.09 | 21,300 |
| 12:40 PM | $39.09 | Down $ -0.02 | $39.11 | $39.08 | 6,600 |
| 12:39 PM | $39.11 | Up $0.05 | $39.11 | $39.04 | 6,600 |
| 12:38 PM | $39.06 | Up $0.07 | $39.06 | $38.99 | 15,900 |
| 12:37 PM | $38.99 | Up $0.08 | $38.99 | $38.92 | 5,800 |
| 12:36 PM | $38.92 | Up $0.05 | $38.92 | $38.87 | 13,100 |
| 12:35 PM | $38.87 | Up $0.02 | $38.91 | $38.85 | 15,200 |
| 12:34 PM | $38.85 | Down $ -0.02 | $38.88 | $38.85 | 10,000 |
| 12:33 PM | $38.88 | Down $ -0.02 | $38.88 | $38.86 | 5,900 |
| 12:32 PM | $38.89 | Up $0.00 | $38.89 | $38.86 | 11,700 |
| 12:31 PM | $38.89 | Down $ -0.01 | $38.91 | $38.89 | 4,500 |
| 12:30 PM | $38.90 | Down $ -0.04 | $38.93 | $38.90 | 14,200 |
| 12:29 PM | $38.94 | Up $0.00 | $38.95 | $38.94 | 17,600 |
| 12:28 PM | $38.94 | Up $0.01 | $38.94 | $38.92 | 9,100 |
| 12:27 PM | $38.93 | Down $ -0.01 | $38.93 | $38.92 | 5,400 |
| 12:26 PM | $38.94 | Down $ -0.01 | $38.95 | $38.92 | 6,900 |
| 12:25 PM | $38.95 | Down $ -0.02 | $38.98 | $38.95 | 20,300 |
| 12:24 PM | $38.97 | Down $ -0.04 | $39.01 | $38.96 | 15,100 |
| 12:23 PM | $39.01 | Down $ -0.02 | $39.02 | $38.99 | 7,200 |
| 12:22 PM | $39.03 | Up $0.05 | $39.04 | $38.99 | 10,100 |
| 12:21 PM | $38.99 | Down $ -0.06 | $39.05 | $38.99 | 40,100 |
| 12:20 PM | $39.05 | Up $0.00 | $39.06 | $39.04 | 2,600 |
| 12:19 PM | $39.05 | Down $ -0.02 | $39.10 | $39.05 | 8,600 |
| 12:18 PM | $39.07 | Up $0.02 | $39.07 | $39.04 | 6,300 |
| 12:17 PM | $39.05 | Up $0.01 | $39.09 | $39.04 | 6,500 |
| 12:16 PM | $39.04 | Down $ -0.07 | $39.10 | $39.03 | 35,100 |
| 12:15 PM | $39.11 | Down $ -0.02 | $39.13 | $39.11 | 13,400 |
| 12:14 PM | $39.13 | Up $0.03 | $39.13 | $39.11 | 9,600 |
| 12:13 PM | $39.10 | Down $ -0.10 | $39.19 | $39.10 | 6,800 |
| 12:12 PM | $39.20 | Up $0.02 | $39.22 | $39.18 | 8,100 |
| 12:11 PM | $39.18 | Up $0.03 | $39.18 | $39.14 | 9,900 |
| 12:10 PM | $39.15 | Down $ -0.09 | $39.24 | $39.14 | 17,900 |
| 12:09 PM | $39.24 | Up $0.07 | $39.24 | $39.15 | 8,800 |
| 12:08 PM | $39.17 | Up $0.05 | $39.17 | $39.12 | 16,200 |
| 12:07 PM | $39.12 | Down $ -0.02 | $39.14 | $39.11 | 12,000 |
| 12:06 PM | $39.14 | Up $0.03 | $39.15 | $39.11 | 16,900 |
| 12:05 PM | $39.11 | Up $0.00 | $39.13 | $39.10 | 17,800 |
| 12:04 PM | $39.11 | Down $ -0.06 | $39.18 | $39.11 | 14,700 |
| 12:03 PM | $39.17 | Up $0.00 | $39.21 | $39.17 | 3,800 |
| 12:02 PM | $39.17 | Up $0.02 | $39.19 | $39.15 | 7,200 |
| 12:01 PM | $39.15 | Down $ -0.05 | $39.21 | $39.14 | 13,700 |
| 12:00 PM | $39.20 | Up $0.05 | $39.26 | $39.16 | 12,400 |
| 11:59 AM | $39.15 | Down $ -0.04 | $39.20 | $39.15 | 8,800 |
| 11:58 AM | $39.19 | Up $0.03 | $39.19 | $39.14 | 7,800 |
| 11:57 AM | $39.16 | Down $ -0.05 | $39.22 | $39.15 | 13,400 |
| 11:56 AM | $39.21 | Up $0.08 | $39.22 | $39.12 | 11,700 |
| 11:55 AM | $39.13 | Up $0.06 | $39.13 | $39.07 | 9,500 |
| 11:54 AM | $39.07 | Down $ -0.02 | $39.12 | $39.06 | 9,600 |
| 11:53 AM | $39.09 | Down $ -0.04 | $39.14 | $39.06 | 20,400 |
| 11:52 AM | $39.13 | Down $ -0.04 | $39.20 | $39.13 | 18,200 |
| 11:51 AM | $39.17 | Down $ -0.11 | $39.27 | $39.15 | 21,000 |
| 11:50 AM | $39.28 | Down $ -0.05 | $39.35 | $39.25 | 24,600 |
| 11:49 AM | $39.33 | Down $ -0.03 | $39.36 | $39.32 | 25,800 |
| 11:48 AM | $39.36 | Down $ -0.06 | $39.41 | $39.35 | 33,700 |
| 11:47 AM | $39.42 | Down $ -0.03 | $39.45 | $39.40 | 15,200 |
| 11:46 AM | $39.45 | Up $0.03 | $39.45 | $39.41 | 11,800 |
| 11:45 AM | $39.42 | Down $ -0.02 | $39.45 | $39.39 | 32,100 |
| 11:44 AM | $39.44 | Down $ -0.06 | $39.54 | $39.42 | 31,900 |
| 11:43 AM | $39.50 | Down $ -0.06 | $39.57 | $39.49 | 25,500 |
| 11:42 AM | $39.56 | Up $0.00 | $39.63 | $39.50 | 60,000 |
| 11:41 AM | $39.56 | Down $ -0.28 | $39.83 | $39.55 | 52,900 |
| 11:40 AM | $39.84 | Up $0.04 | $39.84 | $39.81 | 4,300 |
| 11:39 AM | $39.80 | Down $ -0.01 | $39.81 | $39.80 | 3,100 |
| 11:38 AM | $39.81 | Up $0.00 | $39.81 | $39.80 | 3,700 |
| 11:37 AM | $39.81 | Up $0.00 | $39.85 | $39.81 | 6,100 |
| 11:36 AM | $39.81 | Up $0.04 | $39.82 | $39.78 | 7,600 |
| 11:35 AM | $39.78 | Down $ -0.05 | $39.86 | $39.77 | 10,200 |
| 11:34 AM | $39.82 | Up $0.05 | $39.83 | $39.76 | 8,000 |
| 11:33 AM | $39.77 | Up $0.01 | $39.77 | $39.75 | 2,800 |
| 11:32 AM | $39.76 | Up $0.00 | $39.77 | $39.76 | 2,500 |
| 11:31 AM | $39.76 | Up $0.01 | $39.77 | $39.75 | 3,000 |
| 11:30 AM | $39.75 | Up $0.00 | $39.77 | $39.74 | 3,000 |
| 11:29 AM | $39.75 | Down $ -0.01 | $39.77 | $39.74 | 2,800 |
| 11:28 AM | $39.76 | Up $0.03 | $39.77 | $39.73 | 4,500 |
| 11:27 AM | $39.73 | Down $ -0.01 | $39.73 | $39.71 | 5,500 |
| 11:26 AM | $39.74 | Down $ -0.04 | $39.78 | $39.74 | 18,200 |
| 11:25 AM | $39.78 | Down $ -0.02 | $39.80 | $39.78 | 3,600 |
| 11:24 AM | $39.80 | Down $ -0.04 | $39.85 | $39.79 | 8,300 |
| 11:23 AM | $39.84 | Up $0.02 | $39.85 | $39.82 | 2,600 |
| 11:22 AM | $39.82 | Up $0.00 | $39.83 | $39.81 | 6,100 |
| 11:21 AM | $39.82 | Up $0.05 | $39.82 | $39.78 | 6,000 |
| 11:20 AM | $39.78 | Down $ -0.05 | $39.81 | $39.78 | 7,600 |
| 11:19 AM | $39.82 | Up $0.02 | $39.82 | $39.79 | 4,700 |
| 11:18 AM | $39.80 | Down $0.00 | $39.82 | $39.80 | 8,200 |
| 11:17 AM | $39.80 | Down $ -0.01 | $39.82 | $39.79 | 7,200 |
| 11:16 AM | $39.81 | Up $0.01 | $39.82 | $39.79 | 7,600 |
| 11:15 AM | $39.80 | Down $ -0.02 | $39.82 | $39.79 | 4,400 |
| 11:14 AM | $39.82 | Down $ -0.02 | $39.85 | $39.82 | 4,000 |
| 11:13 AM | $39.84 | Down $ -0.03 | $39.89 | $39.83 | 8,900 |
| 11:12 AM | $39.88 | Up $0.00 | $39.88 | $39.86 | 3,100 |
| 11:11 AM | $39.88 | Up $0.05 | $39.88 | $39.83 | 18,100 |
| 11:10 AM | $39.83 | Up $0.02 | $39.83 | $39.82 | 6,700 |
| 11:09 AM | $39.81 | Up $0.05 | $39.82 | $39.76 | 4,600 |
| 11:08 AM | $39.76 | Down $ -0.02 | $39.77 | $39.76 | 4,500 |
| 11:07 AM | $39.78 | Up $0.03 | $39.78 | $39.73 | 7,700 |
| 11:06 AM | $39.74 | Up $0.03 | $39.76 | $39.70 | 5,700 |
| 11:05 AM | $39.71 | Down $ -0.03 | $39.73 | $39.71 | 5,700 |
| 11:04 AM | $39.74 | Up $0.07 | $39.74 | $39.67 | 12,100 |
| 11:03 AM | $39.67 | Up $0.03 | $39.67 | $39.65 | 4,300 |
| 11:02 AM | $39.64 | Up $0.02 | $39.65 | $39.63 | 2,900 |
| 11:01 AM | $39.62 | Down $ -0.05 | $39.66 | $39.62 | 6,700 |
| 11:00 AM | $39.67 | Up $0.08 | $39.67 | $39.58 | 10,900 |
| 10:59 AM | $39.59 | Up $0.01 | $39.59 | $39.56 | 10,100 |
| 10:58 AM | $39.58 | Up $0.00 | $39.60 | $39.58 | 4,200 |
| 10:57 AM | $39.58 | Up $0.04 | $39.59 | $39.54 | 7,500 |
| 10:56 AM | $39.54 | Up $0.00 | $39.55 | $39.50 | 3,200 |
| 10:55 AM | $39.54 | Down $ -0.02 | $39.56 | $39.53 | 9,200 |
| 10:54 AM | $39.56 | Down $ -0.02 | $39.60 | $39.56 | 5,800 |
| 10:53 AM | $39.58 | Up $0.03 | $39.59 | $39.57 | 2,600 |
| 10:52 AM | $39.55 | Up $0.09 | $39.55 | $39.47 | 3,600 |
| 10:51 AM | $39.46 | Up $0.01 | $39.49 | $39.46 | 3,100 |
| 10:50 AM | $39.45 | Down $ -0.08 | $39.53 | $39.44 | 10,800 |
| 10:49 AM | $39.53 | Up $0.03 | $39.53 | $39.48 | 4,700 |
| 10:48 AM | $39.50 | Down $ -0.02 | $39.53 | $39.50 | 43,800 |
| 10:47 AM | $39.52 | Down $ -0.07 | $39.60 | $39.52 | 9,600 |
| 10:46 AM | $39.59 | Down $ -0.05 | $39.64 | $39.59 | 12,600 |
| 10:45 AM | $39.64 | Down $ -0.04 | $39.67 | $39.63 | 4,900 |
| 10:44 AM | $39.68 | Up $0.01 | $39.70 | $39.68 | 3,400 |
| 10:43 AM | $39.68 | Up $0.04 | $39.68 | $39.62 | 5,500 |
| 10:42 AM | $39.64 | Down $ -0.02 | $39.66 | $39.64 | 4,700 |
| 10:41 AM | $39.66 | Down $ -0.05 | $39.70 | $39.66 | 3,300 |
| 10:40 AM | $39.71 | Down $ -0.09 | $39.79 | $39.70 | 6,600 |
| 10:39 AM | $39.79 | Down $ -0.01 | $39.80 | $39.78 | 9,700 |
| 10:38 AM | $39.80 | Up $0.04 | $39.80 | $39.77 | 5,400 |
| 10:37 AM | $39.76 | Down $ -0.08 | $39.83 | $39.76 | 12,500 |
| 10:36 AM | $39.84 | Down $ -0.03 | $39.89 | $39.84 | 5,100 |
| 10:35 AM | $39.87 | Up $0.01 | $39.91 | $39.86 | 9,200 |
| 10:34 AM | $39.86 | Down $ -0.04 | $39.91 | $39.85 | 11,900 |
| 10:33 AM | $39.90 | Up $0.03 | $39.90 | $39.86 | 21,800 |
| 10:32 AM | $39.87 | Down $ -0.02 | $39.90 | $39.83 | 29,600 |
| 10:31 AM | $39.89 | Up $0.11 | $39.89 | $39.78 | 10,500 |
| 10:30 AM | $39.79 | Up $0.09 | $39.79 | $39.69 | 16,600 |
| 10:29 AM | $39.69 | Up $0.02 | $39.69 | $39.66 | 22,600 |
| 10:28 AM | $39.67 | Down $0.00 | $39.68 | $39.67 | 10,700 |
| 10:27 AM | $39.68 | Up $0.02 | $39.68 | $39.67 | 4,900 |
| 10:26 AM | $39.66 | Up $0.02 | $39.66 | $39.64 | 3,000 |
| 10:25 AM | $39.64 | Down $ -0.02 | $39.66 | $39.63 | 3,400 |
| 10:24 AM | $39.66 | Up $0.00 | $39.67 | $39.65 | 4,200 |
| 10:23 AM | $39.66 | Up $0.03 | $39.67 | $39.63 | 10,300 |
| 10:22 AM | $39.63 | Down $ -0.02 | $39.65 | $39.62 | 4,200 |
| 10:21 AM | $39.65 | Up $0.02 | $39.65 | $39.62 | 2,600 |
| 10:20 AM | $39.63 | Down $ -0.02 | $39.66 | $39.62 | 13,400 |
| 10:19 AM | $39.65 | Up $0.02 | $39.65 | $39.60 | 10,000 |
| 10:18 AM | $39.63 | Down $ -0.03 | $39.67 | $39.63 | 5,500 |
| 10:17 AM | $39.66 | Up $0.03 | $39.66 | $39.64 | 2,400 |
| 10:16 AM | $39.63 | Down $ -0.02 | $39.66 | $39.63 | 2,700 |
| 10:15 AM | $39.65 | Up $0.02 | $39.65 | $39.63 | 4,000 |
| 10:14 AM | $39.63 | Down $ -0.03 | $39.67 | $39.63 | 9,200 |
| 10:13 AM | $39.66 | Down $ -0.04 | $39.69 | $39.66 | 4,200 |
| 10:12 AM | $39.70 | Up $0.03 | $39.72 | $39.66 | 8,200 |
| 10:11 AM | $39.67 | Up $0.02 | $39.71 | $39.67 | 6,100 |
| 10:10 AM | $39.65 | Down $ -0.01 | $39.66 | $39.62 | 10,600 |
| 10:09 AM | $39.66 | Up $0.06 | $39.68 | $39.61 | 2,900 |
| 10:08 AM | $39.60 | Up $0.02 | $39.60 | $39.57 | 4,100 |
| 10:07 AM | $39.58 | Down $ -0.06 | $39.65 | $39.58 | 5,200 |
| 10:06 AM | $39.64 | Down $ -0.01 | $39.66 | $39.60 | 9,600 |
| 10:05 AM | $39.65 | Up $0.10 | $39.66 | $39.56 | 6,500 |
| 10:04 AM | $39.55 | Down $ -0.02 | $39.57 | $39.55 | 4,400 |
| 10:03 AM | $39.57 | Up $0.00 | $39.58 | $39.56 | 20,900 |
| 10:02 AM | $39.57 | Up $0.00 | $39.59 | $39.55 | 8,600 |
| 10:01 AM | $39.57 | Up $0.04 | $39.57 | $39.52 | 5,500 |
| 10:00 AM | $39.53 | Up $0.15 | $39.55 | $39.37 | 24,100 |
| 09:59 AM | $39.38 | Up $0.03 | $39.40 | $39.35 | 15,000 |
| 09:58 AM | $39.35 | Up $0.01 | $39.37 | $39.34 | 13,900 |
| 09:57 AM | $39.35 | Down $ -0.04 | $39.37 | $39.34 | 29,300 |
| 09:56 AM | $39.38 | Down $ -0.05 | $39.43 | $39.38 | 20,700 |
| 09:55 AM | $39.43 | Down $ -0.04 | $39.51 | $39.43 | 37,600 |
| 09:54 AM | $39.47 | Down $ -0.11 | $39.56 | $39.47 | 55,200 |
| 09:53 AM | $39.58 | Up $0.03 | $39.59 | $39.54 | 13,600 |
| 09:52 AM | $39.55 | Down $ -0.01 | $39.58 | $39.53 | 18,400 |
| 09:51 AM | $39.56 | Down $ -0.08 | $39.61 | $39.56 | 5,900 |
| 09:50 AM | $39.64 | Up $0.04 | $39.64 | $39.58 | 6,300 |
| 09:49 AM | $39.60 | Down $ -0.05 | $39.67 | $39.58 | 43,500 |
| 09:48 AM | $39.65 | Up $0.05 | $39.67 | $39.60 | 11,200 |
| 09:47 AM | $39.60 | Up $0.04 | $39.60 | $39.57 | 3,100 |
| 09:46 AM | $39.56 | Up $0.02 | $39.57 | $39.51 | 10,400 |
| 09:45 AM | $39.55 | Down $ -0.03 | $39.56 | $39.53 | 6,600 |
| 09:44 AM | $39.58 | Up $0.02 | $39.61 | $39.52 | 19,100 |
| 09:43 AM | $39.56 | Down $ -0.06 | $39.64 | $39.54 | 10,400 |
| 09:42 AM | $39.62 | Down $ -0.15 | $39.77 | $39.60 | 85,000 |
| 09:41 AM | $39.77 | Down $ -0.07 | $39.86 | $39.75 | 65,100 |
| 09:40 AM | $39.84 | Down $ -0.12 | $39.99 | $39.84 | 22,100 |
| 09:39 AM | $39.96 | Down $ -0.08 | $40.08 | $39.96 | 11,400 |
| 09:38 AM | $40.04 | Up $0.03 | $40.04 | $39.99 | 8,300 |
| 09:37 AM | $40.01 | Up $0.00 | $40.02 | $39.96 | 27,700 |
| 09:36 AM | $40.01 | Up $0.04 | $40.02 | $39.98 | 7,800 |
| 09:35 AM | $39.97 | Up $0.04 | $40.02 | $39.94 | 13,500 |
| 09:34 AM | $39.93 | Up $0.08 | $39.93 | $39.82 | 6,500 |
| 09:33 AM | $39.85 | Down $ -0.07 | $39.92 | $39.80 | 11,800 |
| 09:32 AM | $39.93 | Down $ -0.05 | $40.00 | $39.89 | 19,000 |
| 09:31 AM | $39.97 | Up $0.00 | $40.07 | $39.95 | 12,000 |
| 09:30 AM | $39.97 | Down $ -0.58 | $40.30 | $39.97 | 173,600 |
| Previous close | $40.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $39.56 | $39.16 | $39.68 | $38.85 | 4,197,100 |
| 29-04-2025 | $40.55 | $40.76 | $40.89 | $40.55 | 2,536,600 |
| 28-04-2025 | $40.90 | $40.71 | $40.97 | $40.61 | 4,504,500 |
| 25-04-2025 | $40.68 | $40.66 | $40.78 | $40.41 | 8,062,700 |
| 24-04-2025 | $40.69 | $40.40 | $40.72 | $40.30 | 4,753,600 |
| 23-04-2025 | $40.22 | $40.22 | $40.57 | $40.12 | 5,719,800 |
| 22-04-2025 | $40.52 | $40.85 | $41.00 | $40.34 | 9,031,400 |
| 21-04-2025 | $39.62 | $39.39 | $39.75 | $39.32 | 16,403,400 |
| 17-04-2025 | $39.88 | $39.90 | $40.19 | $39.82 | 17,868,500 |
| 16-04-2025 | $39.07 | $39.43 | $39.60 | $38.79 | 8,060,800 |
| 15-04-2025 | $38.21 | $38.33 | $38.41 | $37.98 | 10,689,000 |
| 14-04-2025 | $37.99 | $37.74 | $38.47 | $37.66 | 13,301,300 |
| 11-04-2025 | $37.72 | $37.00 | $38.08 | $36.95 | 17,196,400 |
| 10-04-2025 | $36.61 | $36.44 | $37.00 | $36.03 | 7,791,400 |
| 09-04-2025 | $39.26 | $35.74 | $39.77 | $35.44 | 12,439,700 |
| 08-04-2025 | $35.85 | $37.23 | $37.24 | $35.55 | 14,274,400 |
| 07-04-2025 | $37.84 | $37.78 | $38.27 | $37.35 | 17,919,000 |
| 04-04-2025 | $39.24 | $38.96 | $39.34 | $38.50 | 17,621,000 |
| 03-04-2025 | $42.05 | $42.73 | $42.89 | $42.04 | 13,366,900 |
| 02-04-2025 | $45.06 | $44.69 | $45.06 | $44.67 | 3,291,200 |
| 01-04-2025 | $44.82 | $44.58 | $44.84 | $44.46 | 2,577,200 |
| 31-03-2025 | $44.28 | $44.34 | $44.53 | $44.23 | 5,108,700 |
| 28-03-2025 | $43.73 | $43.49 | $43.82 | $43.41 | 19,956,100 |
| 27-03-2025 | $44.28 | $44.61 | $44.79 | $44.23 | 13,806,500 |
| 26-03-2025 | $44.69 | $45.03 | $45.03 | $44.65 | 11,156,400 |
| 25-03-2025 | $44.45 | $44.60 | $44.70 | $44.35 | 16,158,900 |
| 24-03-2025 | $44.08 | $44.26 | $44.27 | $43.96 | 20,994,200 |
| 21-03-2025 | $43.47 | $43.21 | $43.58 | $43.15 | 10,885,800 |
| 20-03-2025 | $44.13 | $43.97 | $44.41 | $43.90 | 12,323,800 |
| 19-03-2025 | $44.01 | $44.07 | $44.32 | $43.89 | 16,632,000 |
Graphs are not available, please refer to the detailed table