Quotes and Market Data
Find a quote
CDN NATURAL RES
43.91 Up 0.45 (1.02 %)
Delayed : 2025/07/11 17:40:00
- Previous close $43.46
- Opening $43.47
- Price Ask $43.84
- Price Bid $43.84
- Size Bid 9
- Size Ask 10
- Today High $43.99
- Today Low $43.29
- 52 Weeks High $52.15
- 52 Weeks Low $34.92
- Volume 14,789,283
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.91 | Up $0.01 | $43.91 | $43.91 | 8,071,900 |
| 03:59 PM | $43.90 | Up $0.00 | $43.91 | $43.87 | 104,200 |
| 03:58 PM | $43.90 | Up $0.01 | $43.90 | $43.88 | 36,700 |
| 03:57 PM | $43.89 | Up $0.00 | $43.90 | $43.88 | 22,500 |
| 03:56 PM | $43.89 | Down $ -0.01 | $43.90 | $43.89 | 12,400 |
| 03:55 PM | $43.90 | Up $0.00 | $43.91 | $43.87 | 28,400 |
| 03:54 PM | $43.90 | Up $0.00 | $43.90 | $43.89 | 15,100 |
| 03:53 PM | $43.90 | Up $0.00 | $43.90 | $43.88 | 3,300 |
| 03:52 PM | $43.90 | Down $0.00 | $43.91 | $43.90 | 7,500 |
| 03:51 PM | $43.90 | Down $ -0.02 | $43.92 | $43.89 | 10,400 |
| 03:50 PM | $43.92 | Down $ -0.04 | $43.97 | $43.92 | 8,500 |
| 03:49 PM | $43.96 | Up $0.01 | $43.97 | $43.94 | 3,400 |
| 03:48 PM | $43.95 | Up $0.03 | $43.95 | $43.93 | 8,400 |
| 03:47 PM | $43.92 | Up $0.00 | $43.92 | $43.91 | 6,600 |
| 03:46 PM | $43.92 | Down $ -0.02 | $43.95 | $43.92 | 4,400 |
| 03:45 PM | $43.94 | Down $ -0.02 | $43.95 | $43.94 | 2,100 |
| 03:44 PM | $43.96 | Up $0.01 | $43.96 | $43.96 | 3,900 |
| 03:43 PM | $43.96 | Up $0.00 | $43.96 | $43.96 | 25,900 |
| 03:42 PM | $43.95 | Down $ -0.02 | $43.97 | $43.94 | 16,600 |
| 03:41 PM | $43.97 | Down $ -0.02 | $43.98 | $43.97 | 8,300 |
| 03:40 PM | $43.99 | Up $0.01 | $43.99 | $43.99 | 200 |
| 03:39 PM | $43.98 | Up $0.00 | $43.98 | $43.98 | 5,500 |
| 03:38 PM | $43.98 | Up $0.01 | $43.98 | $43.97 | 6,000 |
| 03:37 PM | $43.97 | Up $0.00 | $43.97 | $43.96 | 3,000 |
| 03:36 PM | $43.97 | Up $0.01 | $43.97 | $43.97 | 1,000 |
| 03:35 PM | $43.96 | Up $0.02 | $43.96 | $43.94 | 20,200 |
| 03:34 PM | $43.94 | Up $0.02 | $43.94 | $43.92 | 5,700 |
| 03:33 PM | $43.93 | Down $ -0.02 | $43.95 | $43.93 | 1,900 |
| 03:32 PM | $43.94 | Up $0.03 | $43.95 | $43.92 | 3,000 |
| 03:31 PM | $43.91 | Up $0.00 | $43.92 | $43.90 | 17,100 |
| 03:30 PM | $43.91 | Up $0.02 | $43.91 | $43.88 | 3,200 |
| 03:29 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 300 |
| 03:28 PM | $43.88 | Down $ -0.02 | $43.89 | $43.88 | 1,900 |
| 03:27 PM | $43.90 | Up $0.01 | $43.90 | $43.89 | 2,900 |
| 03:26 PM | $43.89 | Up $0.01 | $43.89 | $43.88 | 1,100 |
| 03:25 PM | $43.89 | Down $ -0.02 | $43.91 | $43.89 | 2,600 |
| 03:24 PM | $43.90 | Down $ -0.02 | $43.91 | $43.87 | 38,900 |
| 03:23 PM | $43.92 | Up $0.00 | $43.92 | $43.92 | 100 |
| 03:22 PM | $43.92 | Down $ -0.01 | $43.93 | $43.92 | 1,900 |
| 03:21 PM | $43.93 | Up $0.01 | $43.93 | $43.92 | 1,800 |
| 03:20 PM | $43.92 | Up $0.02 | $43.92 | $43.91 | 3,400 |
| 03:19 PM | $43.90 | Down $ -0.01 | $43.90 | $43.90 | 100 |
| 03:18 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 1,000 |
| 03:17 PM | $43.91 | Up $0.04 | $43.92 | $43.87 | 7,000 |
| 03:16 PM | $43.87 | Down $ -0.03 | $43.89 | $43.87 | 700 |
| 03:15 PM | $43.90 | Down $ -0.01 | $43.90 | $43.90 | 600 |
| 03:14 PM | $43.91 | Up $0.02 | $43.91 | $43.89 | 28,400 |
| 03:13 PM | $43.89 | Up $0.01 | $43.89 | $43.88 | 500 |
| 03:12 PM | $43.88 | Up $0.00 | $43.89 | $43.86 | 10,000 |
| 03:11 PM | $43.88 | Down $ -0.01 | $43.89 | $43.87 | 2,300 |
| 03:10 PM | $43.89 | Down $ -0.01 | $43.90 | $43.89 | 2,100 |
| 03:09 PM | $43.90 | Down $ -0.01 | $43.90 | $43.90 | 500 |
| 03:08 PM | $43.91 | Up $0.00 | $43.91 | $43.90 | 3,000 |
| 03:07 PM | $43.91 | Up $0.01 | $43.91 | $43.90 | 4,100 |
| 03:06 PM | $43.90 | Up $0.02 | $43.90 | $43.88 | 1,700 |
| 03:05 PM | $43.88 | Down $ -0.02 | $43.91 | $43.88 | 1,600 |
| 03:04 PM | $43.90 | Up $0.02 | $43.90 | $43.86 | 4,200 |
| 03:03 PM | $43.88 | Down $ -0.04 | $43.92 | $43.88 | 2,600 |
| 03:02 PM | $43.92 | Down $ -0.02 | $43.94 | $43.91 | 4,700 |
| 03:01 PM | $43.94 | Up $0.03 | $43.94 | $43.91 | 1,000 |
| 03:00 PM | $43.91 | Down $ -0.05 | $43.95 | $43.91 | 4,000 |
| 02:59 PM | $43.96 | Up $0.01 | $43.96 | $43.95 | 900 |
| 02:58 PM | $43.96 | Up $0.00 | $43.96 | $43.94 | 3,600 |
| 02:57 PM | $43.95 | Up $0.04 | $43.95 | $43.91 | 1,500 |
| 02:56 PM | $43.91 | Up $0.01 | $43.91 | $43.88 | 3,800 |
| 02:55 PM | $43.90 | Up $0.02 | $43.90 | $43.87 | 1,900 |
| 02:54 PM | $43.88 | Down $ -0.02 | $43.90 | $43.88 | 1,800 |
| 02:53 PM | $43.90 | Down $ -0.01 | $43.90 | $43.90 | 500 |
| 02:52 PM | $43.91 | Up $0.02 | $43.92 | $43.89 | 4,900 |
| 02:51 PM | $43.89 | Up $0.00 | $43.90 | $43.89 | 1,600 |
| 02:50 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 100 |
| 02:49 PM | $43.89 | Down $ -0.02 | $43.90 | $43.89 | 2,100 |
| 02:48 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 100 |
| 02:47 PM | $43.91 | Down $ -0.01 | $43.92 | $43.91 | 500 |
| 02:46 PM | $43.92 | Down $ -0.02 | $43.93 | $43.91 | 3,500 |
| 02:45 PM | $43.94 | Down $ -0.01 | $43.95 | $43.94 | 2,600 |
| 02:44 PM | $43.95 | Up $0.04 | $43.95 | $43.92 | 3,000 |
| 02:43 PM | $43.91 | Up $0.02 | $43.91 | $43.90 | 5,600 |
| 02:42 PM | $43.89 | Up $0.03 | $43.89 | $43.87 | 7,400 |
| 02:41 PM | $43.86 | Up $0.00 | $43.87 | $43.86 | 1,200 |
| 02:40 PM | $43.86 | Up $0.02 | $43.86 | $43.85 | 1,100 |
| 02:39 PM | $43.84 | Up $0.03 | $43.84 | $43.82 | 3,900 |
| 02:38 PM | $43.81 | Up $0.00 | $43.81 | $43.81 | 400 |
| 02:37 PM | $43.81 | Down $ -0.02 | $43.82 | $43.81 | 3,000 |
| 02:36 PM | $43.83 | Up $0.02 | $43.83 | $43.82 | 3,200 |
| 02:35 PM | $43.81 | Up $0.04 | $43.81 | $43.79 | 4,300 |
| 02:34 PM | $43.78 | Up $0.02 | $43.78 | $43.76 | 1,400 |
| 02:33 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 100 |
| 02:32 PM | $43.75 | Up $0.01 | $43.76 | $43.75 | 1,700 |
| 02:31 PM | $43.74 | Up $0.01 | $43.74 | $43.73 | 2,100 |
| 02:30 PM | $43.73 | Up $0.00 | $43.73 | $43.71 | 14,100 |
| 02:29 PM | $43.73 | Up $0.00 | $43.74 | $43.73 | 3,000 |
| 02:28 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 3,800 |
| 02:27 PM | $43.73 | Up $0.00 | $43.75 | $43.73 | 5,300 |
| 02:26 PM | $43.73 | Up $0.02 | $43.73 | $43.71 | 1,600 |
| 02:25 PM | $43.71 | Up $0.02 | $43.71 | $43.69 | 2,900 |
| 02:24 PM | $43.69 | Up $0.02 | $43.69 | $43.68 | 1,200 |
| 02:23 PM | $43.67 | Up $0.00 | $43.67 | $43.67 | 800 |
| 02:22 PM | $43.67 | Down $ -0.04 | $43.72 | $43.67 | 5,900 |
| 02:21 PM | $43.71 | Up $0.01 | $43.71 | $43.71 | 900 |
| 02:20 PM | $43.70 | Up $0.00 | $43.71 | $43.70 | 300 |
| 02:19 PM | $43.70 | Down $ -0.02 | $43.72 | $43.70 | 3,800 |
| 02:18 PM | $43.72 | Down $ -0.01 | $43.73 | $43.72 | 1,200 |
| 02:17 PM | $43.73 | Down $ -0.03 | $43.75 | $43.73 | 4,600 |
| 02:16 PM | $43.76 | Up $0.01 | $43.76 | $43.75 | 3,900 |
| 02:15 PM | $43.75 | Up $0.00 | $43.75 | $43.74 | 6,800 |
| 02:13 PM | $43.75 | Down $ -0.01 | $43.76 | $43.75 | 200 |
| 02:13 PM | $43.75 | Up $0.00 | $43.76 | $43.75 | 0 |
| 02:12 PM | $43.76 | Up $0.02 | $43.76 | $43.75 | 2,400 |
| 02:11 PM | $43.74 | Down $ -0.02 | $43.75 | $43.74 | 1,500 |
| 02:10 PM | $43.76 | Down $ -0.02 | $43.77 | $43.76 | 2,100 |
| 02:09 PM | $43.78 | Down $ -0.02 | $43.80 | $43.78 | 4,000 |
| 02:08 PM | $43.81 | Up $0.03 | $43.81 | $43.78 | 3,500 |
| 02:07 PM | $43.77 | Down $ -0.05 | $43.82 | $43.77 | 11,200 |
| 02:06 PM | $43.83 | Up $0.01 | $43.84 | $43.82 | 10,400 |
| 02:05 PM | $43.82 | Down $ -0.01 | $43.83 | $43.82 | 4,100 |
| 02:04 PM | $43.83 | Up $0.00 | $43.84 | $43.82 | 26,200 |
| 02:03 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 2,500 |
| 02:02 PM | $43.83 | Up $0.00 | $43.83 | $43.82 | 7,200 |
| 02:01 PM | $43.83 | Up $0.02 | $43.83 | $43.81 | 6,900 |
| 02:00 PM | $43.82 | Up $0.03 | $43.82 | $43.79 | 9,900 |
| 01:59 PM | $43.78 | Up $0.01 | $43.79 | $43.78 | 3,300 |
| 01:58 PM | $43.78 | Up $0.01 | $43.78 | $43.77 | 700 |
| 01:57 PM | $43.77 | Down $ -0.01 | $43.77 | $43.77 | 400 |
| 01:56 PM | $43.77 | Up $0.00 | $43.77 | $43.77 | 2,200 |
| 01:55 PM | $43.77 | Up $0.00 | $43.77 | $43.76 | 2,300 |
| 01:54 PM | $43.77 | Up $0.03 | $43.77 | $43.74 | 14,600 |
| 01:53 PM | $43.74 | Up $0.01 | $43.74 | $43.71 | 2,400 |
| 01:52 PM | $43.73 | Up $0.04 | $43.73 | $43.70 | 2,200 |
| 01:51 PM | $43.69 | Down $ -0.01 | $43.70 | $43.68 | 3,600 |
| 01:50 PM | $43.70 | Up $0.00 | $43.71 | $43.70 | 1,200 |
| 01:49 PM | $43.70 | Up $0.01 | $43.70 | $43.68 | 1,200 |
| 01:48 PM | $43.69 | Up $0.02 | $43.69 | $43.67 | 1,500 |
| 01:47 PM | $43.67 | Up $0.02 | $43.67 | $43.65 | 1,900 |
| 01:46 PM | $43.65 | Down $ -0.01 | $43.66 | $43.65 | 1,000 |
| 01:45 PM | $43.66 | Up $0.00 | $43.67 | $43.66 | 2,600 |
| 01:44 PM | $43.66 | Up $0.01 | $43.66 | $43.65 | 300 |
| 01:43 PM | $43.65 | Up $0.04 | $43.65 | $43.62 | 2,600 |
| 01:42 PM | $43.61 | Up $0.01 | $43.61 | $43.60 | 1,100 |
| 01:41 PM | $43.60 | Up $0.00 | $43.63 | $43.58 | 8,800 |
| 01:40 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 400 |
| 01:39 PM | $43.60 | Up $0.01 | $43.61 | $43.60 | 800 |
| 01:38 PM | $43.59 | Down $ -0.02 | $43.61 | $43.59 | 3,300 |
| 01:37 PM | $43.61 | Up $0.01 | $43.63 | $43.61 | 7,500 |
| 01:36 PM | $43.60 | Down $ -0.01 | $43.60 | $43.60 | 300 |
| 01:35 PM | $43.61 | Up $0.00 | $43.61 | $43.61 | 1,400 |
| 01:34 PM | $43.61 | Up $0.02 | $43.62 | $43.60 | 5,700 |
| 01:33 PM | $43.59 | Down $ -0.01 | $43.62 | $43.59 | 10,800 |
| 01:32 PM | $43.60 | Up $0.02 | $43.60 | $43.59 | 6,600 |
| 01:31 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 700 |
| 01:30 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 2,100 |
| 01:29 PM | $43.58 | Down $ -0.02 | $43.59 | $43.57 | 3,100 |
| 01:28 PM | $43.60 | Down $ -0.01 | $43.60 | $43.59 | 800 |
| 01:27 PM | $43.61 | Down $ -0.01 | $43.61 | $43.61 | 600 |
| 01:26 PM | $43.62 | Down $ -0.02 | $43.63 | $43.62 | 1,600 |
| 01:25 PM | $43.63 | Up $0.01 | $43.63 | $43.62 | 2,600 |
| 01:24 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 100 |
| 01:23 PM | $43.62 | Up $0.00 | $43.63 | $43.62 | 1,800 |
| 01:22 PM | $43.62 | Down $ -0.01 | $43.63 | $43.62 | 1,000 |
| 01:21 PM | $43.63 | Up $0.01 | $43.64 | $43.62 | 3,600 |
| 01:20 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 400 |
| 01:19 PM | $43.62 | Up $0.01 | $43.62 | $43.62 | 1,900 |
| 01:18 PM | $43.61 | Up $0.01 | $43.61 | $43.60 | 4,000 |
| 01:17 PM | $43.60 | Down $ -0.02 | $43.62 | $43.59 | 20,800 |
| 01:16 PM | $43.62 | Down $ -0.07 | $43.69 | $43.61 | 17,600 |
| 01:15 PM | $43.69 | Up $0.00 | $43.69 | $43.69 | 1,100 |
| 01:14 PM | $43.69 | Down $ -0.02 | $43.71 | $43.69 | 2,200 |
| 01:13 PM | $43.71 | Up $0.00 | $43.72 | $43.71 | 700 |
| 01:12 PM | $43.71 | Up $0.01 | $43.71 | $43.71 | 1,900 |
| 01:11 PM | $43.70 | Up $0.01 | $43.71 | $43.68 | 5,200 |
| 01:10 PM | $43.69 | Up $0.00 | $43.69 | $43.69 | 1,200 |
| 01:09 PM | $43.69 | Down $ -0.01 | $43.69 | $43.69 | 600 |
| 01:08 PM | $43.70 | Up $0.01 | $43.70 | $43.69 | 2,000 |
| 01:07 PM | $43.69 | Up $0.02 | $43.69 | $43.66 | 3,100 |
| 01:06 PM | $43.67 | Down $ -0.03 | $43.68 | $43.67 | 2,400 |
| 01:05 PM | $43.70 | Up $0.00 | $43.70 | $43.70 | 1,200 |
| 01:04 PM | $43.70 | Down $ -0.02 | $43.72 | $43.70 | 500 |
| 01:03 PM | $43.72 | Down $ -0.03 | $43.74 | $43.72 | 2,800 |
| 01:02 PM | $43.75 | Up $0.01 | $43.75 | $43.75 | 900 |
| 01:01 PM | $43.74 | Down $0.00 | $43.75 | $43.74 | 2,700 |
| 01:00 PM | $43.75 | Up $0.02 | $43.75 | $43.74 | 4,100 |
| 12:59 PM | $43.73 | Up $0.00 | $43.73 | $43.73 | 1,000 |
| 12:58 PM | $43.73 | Down $ -0.03 | $43.75 | $43.73 | 5,500 |
| 12:57 PM | $43.76 | Down $ -0.01 | $43.76 | $43.75 | 1,700 |
| 12:56 PM | $43.77 | Down $ -0.02 | $43.78 | $43.76 | 3,300 |
| 12:55 PM | $43.79 | Up $0.02 | $43.79 | $43.78 | 2,700 |
| 12:54 PM | $43.77 | Down $ -0.02 | $43.79 | $43.77 | 3,100 |
| 12:53 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 200 |
| 12:52 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 900 |
| 12:51 PM | $43.79 | Down $ -0.02 | $43.82 | $43.79 | 5,700 |
| 12:50 PM | $43.81 | Up $0.01 | $43.81 | $43.80 | 3,500 |
| 12:49 PM | $43.80 | Up $0.00 | $43.80 | $43.80 | 600 |
| 12:48 PM | $43.80 | Up $0.01 | $43.80 | $43.78 | 1,500 |
| 12:47 PM | $43.79 | Down $ -0.02 | $43.80 | $43.79 | 700 |
| 12:46 PM | $43.81 | Up $0.00 | $43.82 | $43.81 | 1,500 |
| 12:45 PM | $43.81 | Up $0.03 | $43.81 | $43.79 | 3,300 |
| 12:44 PM | $43.78 | Down $ -0.01 | $43.80 | $43.78 | 2,600 |
| 12:43 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 900 |
| 12:42 PM | $43.79 | Down $ -0.02 | $43.82 | $43.79 | 2,700 |
| 12:41 PM | $43.81 | Down $0.00 | $43.81 | $43.81 | 400 |
| 12:40 PM | $43.82 | Up $0.00 | $43.83 | $43.82 | 1,900 |
| 12:39 PM | $43.81 | Up $0.01 | $43.81 | $43.80 | 1,600 |
| 12:38 PM | $43.80 | Down $ -0.01 | $43.80 | $43.80 | 600 |
| 12:37 PM | $43.81 | Up $0.02 | $43.81 | $43.80 | 400 |
| 12:36 PM | $43.79 | Down $ -0.01 | $43.80 | $43.79 | 2,100 |
| 12:35 PM | $43.80 | Up $0.03 | $43.80 | $43.78 | 4,700 |
| 12:34 PM | $43.77 | Up $0.01 | $43.77 | $43.77 | 1,100 |
| 12:33 PM | $43.76 | Up $0.00 | $43.76 | $43.75 | 1,100 |
| 12:32 PM | $43.76 | Down $ -0.04 | $43.80 | $43.76 | 5,400 |
| 12:31 PM | $43.80 | Down $ -0.01 | $43.80 | $43.80 | 500 |
| 12:30 PM | $43.81 | Down $ -0.01 | $43.81 | $43.80 | 3,500 |
| 12:29 PM | $43.81 | Up $0.01 | $43.83 | $43.80 | 7,900 |
| 12:28 PM | $43.81 | Up $0.02 | $43.81 | $43.80 | 1,000 |
| 12:27 PM | $43.79 | Down $ -0.01 | $43.80 | $43.79 | 500 |
| 12:26 PM | $43.80 | Up $0.01 | $43.80 | $43.79 | 2,300 |
| 12:25 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 1,300 |
| 12:24 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 800 |
| 12:23 PM | $43.79 | Up $0.00 | $43.80 | $43.79 | 2,800 |
| 12:22 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 100 |
| 12:21 PM | $43.79 | Up $0.01 | $43.80 | $43.78 | 4,800 |
| 12:20 PM | $43.79 | Down $ -0.02 | $43.80 | $43.79 | 400 |
| 12:19 PM | $43.80 | Up $0.00 | $43.80 | $43.79 | 2,400 |
| 12:18 PM | $43.80 | Up $0.00 | $43.81 | $43.80 | 1,400 |
| 12:17 PM | $43.80 | Up $0.00 | $43.81 | $43.80 | 5,100 |
| 12:16 PM | $43.80 | Up $0.00 | $43.82 | $43.80 | 5,100 |
| 12:14 PM | $43.80 | Up $0.02 | $43.80 | $43.78 | 5,100 |
| 12:14 PM | $43.80 | Up $0.00 | $43.80 | $43.78 | 0 |
| 12:13 PM | $43.79 | Up $0.01 | $43.79 | $43.77 | 2,300 |
| 12:12 PM | $43.77 | Up $0.00 | $43.78 | $43.77 | 2,400 |
| 12:11 PM | $43.77 | Up $0.03 | $43.77 | $43.75 | 1,600 |
| 12:10 PM | $43.74 | Up $0.02 | $43.74 | $43.73 | 2,400 |
| 12:09 PM | $43.73 | Down $ -0.02 | $43.74 | $43.72 | 2,100 |
| 12:08 PM | $43.74 | Up $0.01 | $43.74 | $43.73 | 2,100 |
| 12:07 PM | $43.73 | Down $ -0.03 | $43.76 | $43.73 | 1,800 |
| 12:06 PM | $43.76 | Up $0.01 | $43.76 | $43.75 | 2,900 |
| 12:05 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 700 |
| 12:04 PM | $43.75 | Up $0.01 | $43.75 | $43.75 | 1,500 |
| 12:03 PM | $43.74 | Down $ -0.01 | $43.76 | $43.74 | 4,100 |
| 12:02 PM | $43.75 | Up $0.02 | $43.75 | $43.74 | 10,600 |
| 12:01 PM | $43.73 | Down $ -0.02 | $43.75 | $43.73 | 3,500 |
| 12:00 PM | $43.75 | Up $0.00 | $43.76 | $43.75 | 5,000 |
| 11:59 AM | $43.75 | Down $ -0.01 | $43.76 | $43.75 | 3,100 |
| 11:58 AM | $43.76 | Down $ -0.02 | $43.79 | $43.76 | 3,700 |
| 11:57 AM | $43.78 | Up $0.00 | $43.78 | $43.78 | 1,100 |
| 11:56 AM | $43.78 | Up $0.00 | $43.78 | $43.78 | 100 |
| 11:55 AM | $43.78 | Up $0.01 | $43.78 | $43.77 | 700 |
| 11:54 AM | $43.77 | Up $0.01 | $43.78 | $43.77 | 1,300 |
| 11:53 AM | $43.77 | Down $ -0.02 | $43.78 | $43.77 | 1,100 |
| 11:52 AM | $43.78 | Down $0.00 | $43.78 | $43.78 | 800 |
| 11:51 AM | $43.79 | Up $0.01 | $43.79 | $43.77 | 4,500 |
| 11:50 AM | $43.77 | Up $0.01 | $43.77 | $43.77 | 800 |
| 11:49 AM | $43.76 | Up $0.00 | $43.77 | $43.76 | 1,300 |
| 11:48 AM | $43.76 | Up $0.02 | $43.77 | $43.74 | 3,500 |
| 11:47 AM | $43.74 | Up $0.00 | $43.74 | $43.74 | 800 |
| 11:46 AM | $43.74 | Down $ -0.01 | $43.75 | $43.73 | 6,600 |
| 11:45 AM | $43.75 | Up $0.01 | $43.75 | $43.75 | 9,900 |
| 11:44 AM | $43.74 | Down $ -0.05 | $43.78 | $43.74 | 3,500 |
| 11:43 AM | $43.79 | Up $0.00 | $43.79 | $43.79 | 700 |
| 11:42 AM | $43.79 | Up $0.00 | $43.79 | $43.79 | 500 |
| 11:41 AM | $43.79 | Up $0.03 | $43.79 | $43.75 | 2,900 |
| 11:40 AM | $43.76 | Down $ -0.01 | $43.78 | $43.76 | 500 |
| 11:39 AM | $43.77 | Down $ -0.03 | $43.80 | $43.77 | 4,200 |
| 11:38 AM | $43.80 | Down $ -0.04 | $43.84 | $43.80 | 4,300 |
| 11:37 AM | $43.84 | Up $0.01 | $43.84 | $43.83 | 2,000 |
| 11:36 AM | $43.83 | Up $0.03 | $43.83 | $43.80 | 7,300 |
| 11:35 AM | $43.80 | Up $0.02 | $43.82 | $43.79 | 2,200 |
| 11:34 AM | $43.78 | Up $0.01 | $43.78 | $43.77 | 1,700 |
| 11:33 AM | $43.77 | Up $0.01 | $43.77 | $43.77 | 1,500 |
| 11:32 AM | $43.76 | Down $ -0.02 | $43.78 | $43.74 | 8,800 |
| 11:31 AM | $43.78 | Up $0.00 | $43.78 | $43.77 | 1,100 |
| 11:30 AM | $43.77 | Down $ -0.01 | $43.78 | $43.77 | 1,100 |
| 11:29 AM | $43.78 | Up $0.00 | $43.78 | $43.76 | 13,700 |
| 11:28 AM | $43.78 | Up $0.02 | $43.79 | $43.76 | 5,500 |
| 11:27 AM | $43.76 | Down $ -0.02 | $43.77 | $43.76 | 3,400 |
| 11:26 AM | $43.78 | Down $ -0.02 | $43.82 | $43.78 | 3,700 |
| 11:25 AM | $43.80 | Down $ -0.03 | $43.83 | $43.79 | 3,700 |
| 11:24 AM | $43.83 | Down $ -0.05 | $43.88 | $43.83 | 7,900 |
| 11:23 AM | $43.88 | Up $0.00 | $43.88 | $43.88 | 300 |
| 11:22 AM | $43.88 | Down $ -0.01 | $43.91 | $43.88 | 6,600 |
| 11:21 AM | $43.89 | Up $0.03 | $43.89 | $43.87 | 4,200 |
| 11:20 AM | $43.86 | Up $0.02 | $43.87 | $43.84 | 9,400 |
| 11:19 AM | $43.84 | Up $0.00 | $43.84 | $43.83 | 1,500 |
| 11:18 AM | $43.84 | Up $0.01 | $43.84 | $43.81 | 13,900 |
| 11:17 AM | $43.83 | Down $ -0.02 | $43.85 | $43.83 | 2,800 |
| 11:16 AM | $43.85 | Down $ -0.04 | $43.88 | $43.85 | 9,100 |
| 11:15 AM | $43.88 | Up $0.01 | $43.89 | $43.87 | 16,300 |
| 11:14 AM | $43.87 | Up $0.02 | $43.89 | $43.86 | 7,100 |
| 11:13 AM | $43.86 | Up $0.00 | $43.86 | $43.85 | 6,600 |
| 11:12 AM | $43.86 | Up $0.03 | $43.86 | $43.82 | 16,200 |
| 11:11 AM | $43.82 | Down $ -0.01 | $43.84 | $43.81 | 16,700 |
| 11:10 AM | $43.83 | Down $ -0.01 | $43.84 | $43.82 | 3,600 |
| 11:09 AM | $43.84 | Up $0.01 | $43.84 | $43.83 | 1,700 |
| 11:08 AM | $43.83 | Up $0.03 | $43.84 | $43.80 | 6,700 |
| 11:07 AM | $43.80 | Up $0.03 | $43.80 | $43.77 | 18,600 |
| 11:06 AM | $43.77 | Up $0.00 | $43.78 | $43.77 | 5,100 |
| 11:05 AM | $43.77 | Up $0.04 | $43.77 | $43.74 | 7,000 |
| 11:04 AM | $43.74 | Down $ -0.01 | $43.76 | $43.74 | 5,000 |
| 11:03 AM | $43.75 | Down $ -0.04 | $43.79 | $43.75 | 8,500 |
| 11:02 AM | $43.79 | Up $0.01 | $43.79 | $43.77 | 7,000 |
| 11:01 AM | $43.77 | Down $ -0.01 | $43.79 | $43.77 | 5,500 |
| 11:00 AM | $43.78 | Down $0.00 | $43.80 | $43.78 | 6,000 |
| 10:59 AM | $43.79 | Up $0.00 | $43.79 | $43.79 | 200 |
| 10:58 AM | $43.79 | Up $0.03 | $43.79 | $43.75 | 10,000 |
| 10:57 AM | $43.75 | Up $0.04 | $43.76 | $43.72 | 16,400 |
| 10:56 AM | $43.71 | Up $0.01 | $43.72 | $43.70 | 1,800 |
| 10:55 AM | $43.70 | Up $0.01 | $43.71 | $43.70 | 12,900 |
| 10:54 AM | $43.69 | Up $0.00 | $43.69 | $43.68 | 4,500 |
| 10:53 AM | $43.69 | Down $ -0.01 | $43.70 | $43.69 | 1,300 |
| 10:52 AM | $43.70 | Up $0.02 | $43.70 | $43.68 | 1,300 |
| 10:51 AM | $43.68 | Up $0.02 | $43.68 | $43.65 | 33,700 |
| 10:50 AM | $43.67 | Up $0.02 | $43.67 | $43.66 | 700 |
| 10:49 AM | $43.65 | Up $0.01 | $43.66 | $43.65 | 1,600 |
| 10:48 AM | $43.64 | Down $ -0.02 | $43.65 | $43.63 | 25,300 |
| 10:47 AM | $43.66 | Up $0.01 | $43.66 | $43.65 | 4,500 |
| 10:46 AM | $43.65 | Up $0.04 | $43.65 | $43.61 | 4,100 |
| 10:45 AM | $43.61 | Up $0.02 | $43.61 | $43.57 | 8,700 |
| 10:44 AM | $43.59 | Up $0.01 | $43.60 | $43.59 | 1,100 |
| 10:43 AM | $43.58 | Up $0.02 | $43.58 | $43.55 | 2,300 |
| 10:42 AM | $43.56 | Down $ -0.02 | $43.57 | $43.55 | 9,700 |
| 10:41 AM | $43.58 | Down $ -0.02 | $43.58 | $43.58 | 900 |
| 10:40 AM | $43.60 | Down $ -0.04 | $43.63 | $43.59 | 5,400 |
| 10:39 AM | $43.63 | Down $ -0.03 | $43.64 | $43.62 | 2,800 |
| 10:38 AM | $43.66 | Down $ -0.02 | $43.68 | $43.66 | 1,400 |
| 10:37 AM | $43.68 | Up $0.00 | $43.69 | $43.67 | 4,100 |
| 10:36 AM | $43.68 | Down $ -0.05 | $43.73 | $43.68 | 17,400 |
| 10:35 AM | $43.73 | Down $ -0.03 | $43.76 | $43.72 | 2,400 |
| 10:34 AM | $43.76 | Down $ -0.01 | $43.77 | $43.75 | 5,700 |
| 10:33 AM | $43.77 | Down $ -0.02 | $43.80 | $43.77 | 6,900 |
| 10:32 AM | $43.79 | Up $0.01 | $43.80 | $43.78 | 30,400 |
| 10:31 AM | $43.78 | Up $0.00 | $43.78 | $43.75 | 11,100 |
| 10:30 AM | $43.78 | Up $0.01 | $43.80 | $43.76 | 78,600 |
| 10:29 AM | $43.77 | Up $0.03 | $43.77 | $43.74 | 4,800 |
| 10:28 AM | $43.74 | Up $0.03 | $43.74 | $43.72 | 4,300 |
| 10:27 AM | $43.71 | Up $0.05 | $43.71 | $43.65 | 9,400 |
| 10:26 AM | $43.66 | Down $ -0.01 | $43.66 | $43.64 | 6,700 |
| 10:25 AM | $43.67 | Up $0.01 | $43.67 | $43.67 | 1,400 |
| 10:24 AM | $43.67 | Up $0.01 | $43.67 | $43.65 | 15,700 |
| 10:23 AM | $43.66 | Up $0.01 | $43.66 | $43.65 | 13,900 |
| 10:22 AM | $43.65 | Up $0.02 | $43.65 | $43.63 | 22,200 |
| 10:21 AM | $43.63 | Down $ -0.02 | $43.67 | $43.63 | 9,500 |
| 10:20 AM | $43.65 | Up $0.07 | $43.65 | $43.58 | 23,900 |
| 10:19 AM | $43.58 | Up $0.02 | $43.58 | $43.56 | 15,600 |
| 10:18 AM | $43.56 | Down $ -0.01 | $43.57 | $43.56 | 4,400 |
| 10:17 AM | $43.57 | Up $0.02 | $43.59 | $43.56 | 5,000 |
| 10:16 AM | $43.55 | Down $ -0.04 | $43.57 | $43.55 | 4,500 |
| 10:15 AM | $43.59 | Up $0.00 | $43.60 | $43.58 | 2,500 |
| 10:14 AM | $43.59 | Up $0.01 | $43.59 | $43.57 | 13,600 |
| 10:13 AM | $43.58 | Up $0.02 | $43.58 | $43.55 | 2,500 |
| 10:12 AM | $43.56 | Down $ -0.01 | $43.58 | $43.55 | 7,300 |
| 10:11 AM | $43.57 | Up $0.04 | $43.58 | $43.54 | 12,800 |
| 10:10 AM | $43.54 | Down $ -0.02 | $43.56 | $43.53 | 10,100 |
| 10:09 AM | $43.56 | Up $0.05 | $43.56 | $43.49 | 10,200 |
| 10:08 AM | $43.50 | Down $ -0.02 | $43.53 | $43.50 | 3,500 |
| 10:07 AM | $43.52 | Up $0.03 | $43.53 | $43.50 | 7,200 |
| 10:06 AM | $43.49 | Up $0.06 | $43.49 | $43.43 | 2,800 |
| 10:05 AM | $43.43 | Up $0.05 | $43.43 | $43.39 | 5,000 |
| 10:04 AM | $43.38 | Down $ -0.01 | $43.41 | $43.38 | 3,000 |
| 10:03 AM | $43.39 | Up $0.05 | $43.40 | $43.35 | 4,600 |
| 10:02 AM | $43.34 | Up $0.01 | $43.34 | $43.32 | 6,500 |
| 10:01 AM | $43.33 | Up $0.00 | $43.34 | $43.32 | 3,800 |
| 10:00 AM | $43.33 | Up $0.00 | $43.33 | $43.30 | 8,100 |
| 09:59 AM | $43.33 | Down $ -0.04 | $43.37 | $43.32 | 4,200 |
| 09:58 AM | $43.37 | Up $0.01 | $43.37 | $43.35 | 8,300 |
| 09:57 AM | $43.36 | Up $0.00 | $43.41 | $43.36 | 26,200 |
| 09:56 AM | $43.36 | Up $0.01 | $43.37 | $43.35 | 10,900 |
| 09:55 AM | $43.35 | Up $0.00 | $43.35 | $43.33 | 7,100 |
| 09:54 AM | $43.35 | Down $ -0.01 | $43.37 | $43.32 | 9,800 |
| 09:53 AM | $43.36 | Down $ -0.01 | $43.39 | $43.36 | 5,300 |
| 09:52 AM | $43.37 | Up $0.03 | $43.38 | $43.33 | 5,200 |
| 09:51 AM | $43.34 | Up $0.00 | $43.34 | $43.31 | 10,600 |
| 09:50 AM | $43.34 | Down $ -0.04 | $43.37 | $43.33 | 10,900 |
| 09:49 AM | $43.38 | Up $0.03 | $43.40 | $43.36 | 4,700 |
| 09:48 AM | $43.35 | Down $ -0.03 | $43.38 | $43.34 | 11,300 |
| 09:47 AM | $43.38 | Down $ -0.02 | $43.41 | $43.37 | 14,800 |
| 09:46 AM | $43.40 | Down $ -0.02 | $43.43 | $43.39 | 8,400 |
| 09:45 AM | $43.42 | Up $0.03 | $43.46 | $43.38 | 8,100 |
| 09:44 AM | $43.39 | Up $0.00 | $43.40 | $43.37 | 16,700 |
| 09:43 AM | $43.39 | Up $0.02 | $43.43 | $43.36 | 25,300 |
| 09:42 AM | $43.38 | Down $ -0.01 | $43.38 | $43.34 | 9,900 |
| 09:41 AM | $43.38 | Down $ -0.01 | $43.40 | $43.36 | 19,400 |
| 09:40 AM | $43.39 | Up $0.04 | $43.45 | $43.34 | 15,200 |
| 09:39 AM | $43.35 | Up $0.03 | $43.35 | $43.32 | 5,700 |
| 09:38 AM | $43.32 | Down $ -0.03 | $43.35 | $43.31 | 11,200 |
| 09:37 AM | $43.35 | Up $0.02 | $43.36 | $43.32 | 7,300 |
| 09:36 AM | $43.33 | Up $0.02 | $43.37 | $43.31 | 15,000 |
| 09:35 AM | $43.32 | Down $ -0.03 | $43.37 | $43.29 | 25,800 |
| 09:34 AM | $43.34 | Down $ -0.07 | $43.40 | $43.34 | 4,700 |
| 09:33 AM | $43.41 | Up $0.10 | $43.44 | $43.31 | 3,900 |
| 09:32 AM | $43.31 | Down $ -0.09 | $43.50 | $43.30 | 13,600 |
| 09:31 AM | $43.40 | Down $ -0.05 | $43.48 | $43.40 | 7,200 |
| 09:30 AM | $43.45 | Down $ -0.01 | $43.50 | $43.43 | 3,600 |
| Previous close | $43.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $43.91 | $43.76 | $43.99 | $43.57 | 13,199,900 |
| 10-07-2025 | $43.46 | $43.24 | $43.51 | $43.24 | 16,175,400 |
| 09-07-2025 | $43.78 | $44.00 | $44.03 | $43.59 | 13,625,900 |
| 08-07-2025 | $43.97 | $44.09 | $44.40 | $43.81 | 19,675,700 |
| 07-07-2025 | $43.39 | $43.34 | $43.49 | $43.11 | 32,964,500 |
| 04-07-2025 | $43.77 | $43.93 | $43.99 | $43.74 | 10,393,800 |
| 03-07-2025 | $43.79 | $43.62 | $43.92 | $43.56 | 3,261,200 |
| 02-07-2025 | $44.06 | $43.67 | $44.07 | $43.56 | 3,629,700 |
| 30-06-2025 | $42.80 | $42.94 | $43.07 | $42.78 | 9,849,500 |
| 27-06-2025 | $43.11 | $43.44 | $43.45 | $42.84 | 15,557,000 |
| 26-06-2025 | $43.56 | $43.29 | $43.56 | $43.13 | 13,504,700 |
| 25-06-2025 | $43.04 | $43.16 | $43.31 | $42.96 | 11,881,100 |
| 24-06-2025 | $43.26 | $43.40 | $43.54 | $43.25 | 17,518,800 |
| 23-06-2025 | $44.12 | $45.86 | $45.93 | $43.91 | 29,276,700 |
| 20-06-2025 | $46.00 | $45.88 | $46.19 | $45.57 | 24,151,100 |
| 19-06-2025 | $46.04 | $46.43 | $46.74 | $45.97 | 4,100,300 |
| 18-06-2025 | $46.00 | $46.04 | $46.15 | $45.86 | 14,578,100 |
| 17-06-2025 | $46.43 | $46.17 | $46.60 | $46.17 | 25,569,800 |
| 16-06-2025 | $45.24 | $45.25 | $45.51 | $45.14 | 39,827,700 |
| 13-06-2025 | $45.90 | $45.43 | $45.92 | $45.12 | 30,878,200 |
| 12-06-2025 | $45.07 | $44.97 | $45.09 | $44.71 | 21,136,900 |
| 11-06-2025 | $44.73 | $44.18 | $44.93 | $44.09 | 23,823,700 |
| 10-06-2025 | $44.03 | $44.32 | $44.43 | $43.82 | 20,637,900 |
| 09-06-2025 | $43.28 | $43.28 | $43.48 | $43.21 | 29,459,000 |
| 06-06-2025 | $43.25 | $43.41 | $43.54 | $43.09 | 11,960,500 |
| 05-06-2025 | $42.36 | $42.66 | $42.82 | $42.31 | 29,178,600 |
| 04-06-2025 | $42.31 | $42.12 | $42.37 | $42.03 | 12,964,200 |
| 03-06-2025 | $43.14 | $43.27 | $43.34 | $42.98 | 25,911,200 |
| 02-06-2025 | $42.22 | $42.27 | $42.57 | $42.01 | 22,283,000 |
| 30-05-2025 | $41.67 | $41.63 | $41.77 | $41.47 | 7,418,600 |
Graphs are not available, please refer to the detailed table