Quotes and Market Data
Find a quote
CDN NATURAL RES
45.09 Down -0.63 (-1.41 %)
Delayed : 2025/10/08 13:23:38
- Previous close $45.72
- Opening $46.00
- Price Ask $45.08
- Price Bid $45.08
- Size Bid 12
- Size Ask 18
- Today High $46.05
- Today Low $44.78
- 52 Weeks High $52.15
- 52 Weeks Low $34.92
- Volume 2,464,370
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:23 PM | $45.09 | Down $ -0.02 | $45.10 | $45.08 | 8,100 |
| 01:22 PM | $45.11 | Up $0.00 | $45.11 | $45.11 | 100 |
| 01:21 PM | $45.11 | Down $ -0.02 | $45.14 | $45.11 | 4,100 |
| 01:20 PM | $45.13 | Up $0.01 | $45.13 | $45.13 | 600 |
| 01:19 PM | $45.12 | Down $ -0.03 | $45.14 | $45.12 | 8,400 |
| 01:18 PM | $45.15 | Down $ -0.01 | $45.16 | $45.14 | 6,800 |
| 01:17 PM | $45.16 | Up $0.02 | $45.16 | $45.14 | 7,200 |
| 01:16 PM | $45.14 | Up $0.01 | $45.14 | $45.14 | 4,400 |
| 01:15 PM | $45.14 | Up $0.00 | $45.14 | $45.13 | 11,200 |
| 01:14 PM | $45.14 | Up $0.02 | $45.14 | $45.12 | 22,200 |
| 01:13 PM | $45.11 | Up $0.00 | $45.11 | $45.11 | 200 |
| 01:12 PM | $45.11 | Up $0.01 | $45.11 | $45.10 | 1,100 |
| 01:11 PM | $45.10 | Up $0.01 | $45.10 | $45.10 | 1,000 |
| 01:10 PM | $45.09 | Down $ -0.03 | $45.12 | $45.08 | 3,600 |
| 01:09 PM | $45.12 | Down $ -0.01 | $45.13 | $45.12 | 900 |
| 01:08 PM | $45.13 | Up $0.02 | $45.13 | $45.12 | 1,300 |
| 01:07 PM | $45.12 | Down $ -0.02 | $45.13 | $45.12 | 1,000 |
| 01:06 PM | $45.13 | Up $0.01 | $45.13 | $45.12 | 1,200 |
| 01:05 PM | $45.12 | Down $ -0.02 | $45.14 | $45.12 | 2,300 |
| 01:04 PM | $45.14 | Up $0.04 | $45.14 | $45.11 | 1,900 |
| 01:03 PM | $45.11 | Down $ -0.01 | $45.11 | $45.10 | 4,600 |
| 01:02 PM | $45.11 | Down $ -0.01 | $45.12 | $45.11 | 5,000 |
| 01:01 PM | $45.12 | Up $0.01 | $45.13 | $45.11 | 9,500 |
| 01:00 PM | $45.11 | Up $0.03 | $45.11 | $45.08 | 10,500 |
| 12:59 PM | $45.08 | Up $0.02 | $45.08 | $45.07 | 8,700 |
| 12:58 PM | $45.06 | Down $ -0.01 | $45.07 | $45.06 | 2,300 |
| 12:57 PM | $45.07 | Up $0.01 | $45.07 | $45.07 | 400 |
| 12:56 PM | $45.06 | Up $0.00 | $45.06 | $45.06 | 3,000 |
| 12:55 PM | $45.06 | Down $0.00 | $45.07 | $45.06 | 3,900 |
| 12:54 PM | $45.07 | Down $ -0.01 | $45.07 | $45.07 | 1,900 |
| 12:53 PM | $45.07 | Up $0.00 | $45.08 | $45.07 | 900 |
| 12:52 PM | $45.07 | Up $0.01 | $45.07 | $45.06 | 3,200 |
| 12:51 PM | $45.06 | Down $ -0.01 | $45.07 | $45.06 | 800 |
| 12:50 PM | $45.07 | Up $0.01 | $45.07 | $45.06 | 18,900 |
| 12:49 PM | $45.06 | Up $0.00 | $45.06 | $45.06 | 600 |
| 12:48 PM | $45.06 | Up $0.00 | $45.07 | $45.06 | 4,000 |
| 12:47 PM | $45.06 | Up $0.00 | $45.06 | $45.05 | 3,100 |
| 12:46 PM | $45.06 | Up $0.02 | $45.06 | $45.03 | 7,900 |
| 12:45 PM | $45.04 | Up $0.00 | $45.05 | $45.04 | 2,800 |
| 12:44 PM | $45.04 | Up $0.00 | $45.05 | $45.03 | 7,300 |
| 12:43 PM | $45.04 | Up $0.01 | $45.04 | $45.02 | 5,100 |
| 12:42 PM | $45.03 | Down $ -0.01 | $45.07 | $45.03 | 8,800 |
| 12:41 PM | $45.04 | Up $0.01 | $45.07 | $45.04 | 7,700 |
| 12:40 PM | $45.04 | Up $0.00 | $45.04 | $45.02 | 1,800 |
| 12:39 PM | $45.03 | Up $0.01 | $45.03 | $45.02 | 1,800 |
| 12:38 PM | $45.02 | Up $0.01 | $45.02 | $45.00 | 3,600 |
| 12:37 PM | $45.01 | Up $0.04 | $45.02 | $44.98 | 14,400 |
| 12:36 PM | $44.97 | Up $0.01 | $44.97 | $44.96 | 6,100 |
| 12:35 PM | $44.96 | Up $0.02 | $44.96 | $44.94 | 5,200 |
| 12:34 PM | $44.94 | Up $0.03 | $44.94 | $44.92 | 3,100 |
| 12:33 PM | $44.91 | Up $0.00 | $44.91 | $44.90 | 5,600 |
| 12:32 PM | $44.91 | Up $0.01 | $44.91 | $44.89 | 3,200 |
| 12:31 PM | $44.90 | Down $ -0.02 | $44.92 | $44.89 | 5,200 |
| 12:30 PM | $44.92 | Up $0.01 | $44.93 | $44.91 | 10,000 |
| 12:29 PM | $44.91 | Up $0.02 | $44.91 | $44.88 | 4,200 |
| 12:28 PM | $44.89 | Up $0.02 | $44.89 | $44.87 | 1,200 |
| 12:27 PM | $44.87 | Up $0.04 | $44.87 | $44.83 | 7,700 |
| 12:26 PM | $44.83 | Down $ -0.01 | $44.84 | $44.82 | 30,800 |
| 12:25 PM | $44.84 | Down $ -0.02 | $44.87 | $44.84 | 13,600 |
| 12:24 PM | $44.87 | Down $ -0.02 | $44.89 | $44.87 | 5,600 |
| 12:23 PM | $44.88 | Down $ -0.07 | $44.94 | $44.88 | 42,100 |
| 12:22 PM | $44.95 | Down $ -0.01 | $44.97 | $44.95 | 3,500 |
| 12:21 PM | $44.96 | Down $ -0.03 | $44.99 | $44.96 | 6,000 |
| 12:20 PM | $44.99 | Up $0.01 | $45.00 | $44.99 | 2,900 |
| 12:19 PM | $44.98 | Up $0.04 | $44.98 | $44.95 | 3,200 |
| 12:18 PM | $44.94 | Up $0.00 | $44.95 | $44.94 | 1,100 |
| 12:17 PM | $44.94 | Down $ -0.03 | $44.97 | $44.94 | 3,200 |
| 12:16 PM | $44.97 | Up $0.02 | $44.97 | $44.95 | 2,200 |
| 12:15 PM | $44.95 | Up $0.00 | $44.95 | $44.95 | 800 |
| 12:14 PM | $44.95 | Up $0.01 | $44.95 | $44.94 | 2,000 |
| 12:13 PM | $44.94 | Down $ -0.02 | $44.95 | $44.93 | 16,900 |
| 12:12 PM | $44.96 | Down $ -0.04 | $45.00 | $44.96 | 14,600 |
| 12:11 PM | $45.00 | Up $0.00 | $45.01 | $44.98 | 8,900 |
| 12:10 PM | $45.00 | Up $0.00 | $45.00 | $44.99 | 3,100 |
| 12:09 PM | $45.00 | Up $0.02 | $45.00 | $44.98 | 1,900 |
| 12:08 PM | $44.98 | Up $0.00 | $44.98 | $44.96 | 4,400 |
| 12:07 PM | $44.98 | Up $0.03 | $44.98 | $44.95 | 3,100 |
| 12:06 PM | $44.95 | Down $ -0.01 | $44.95 | $44.92 | 8,500 |
| 12:05 PM | $44.96 | Down $ -0.04 | $44.99 | $44.96 | 4,500 |
| 12:04 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 3,000 |
| 12:03 PM | $45.00 | Up $0.00 | $45.02 | $45.00 | 2,300 |
| 12:02 PM | $45.00 | Up $0.02 | $45.00 | $44.97 | 3,900 |
| 12:01 PM | $44.98 | Up $0.01 | $44.98 | $44.97 | 5,000 |
| 12:00 PM | $44.97 | Up $0.00 | $44.98 | $44.97 | 3,600 |
| 11:59 AM | $44.97 | Down $ -0.02 | $44.99 | $44.97 | 3,300 |
| 11:58 AM | $44.99 | Up $0.00 | $44.99 | $44.95 | 12,500 |
| 11:57 AM | $44.99 | Up $0.00 | $45.01 | $44.99 | 5,300 |
| 11:56 AM | $44.99 | Down $ -0.01 | $45.01 | $44.99 | 3,100 |
| 11:55 AM | $45.00 | Up $0.00 | $45.01 | $44.98 | 11,900 |
| 11:54 AM | $45.00 | Down $ -0.03 | $45.02 | $45.00 | 17,800 |
| 11:53 AM | $45.03 | Down $ -0.07 | $45.11 | $45.02 | 10,800 |
| 11:52 AM | $45.10 | Down $ -0.04 | $45.14 | $45.10 | 3,400 |
| 11:51 AM | $45.14 | Up $0.03 | $45.14 | $45.12 | 2,300 |
| 11:50 AM | $45.11 | Down $ -0.01 | $45.12 | $45.11 | 5,800 |
| 11:49 AM | $45.12 | Down $ -0.01 | $45.12 | $45.11 | 2,100 |
| 11:48 AM | $45.13 | Down $ -0.01 | $45.13 | $45.13 | 1,400 |
| 11:47 AM | $45.14 | Down $ -0.02 | $45.15 | $45.14 | 2,000 |
| 11:46 AM | $45.16 | Up $0.00 | $45.16 | $45.15 | 3,300 |
| 11:45 AM | $45.16 | Up $0.01 | $45.17 | $45.15 | 6,300 |
| 11:44 AM | $45.15 | Up $0.01 | $45.15 | $45.14 | 1,900 |
| 11:43 AM | $45.14 | Down $ -0.03 | $45.18 | $45.14 | 5,200 |
| 11:42 AM | $45.17 | Down $ -0.02 | $45.19 | $45.17 | 2,800 |
| 11:41 AM | $45.19 | Up $0.02 | $45.19 | $45.17 | 2,700 |
| 11:40 AM | $45.17 | Up $0.01 | $45.19 | $45.17 | 4,300 |
| 11:39 AM | $45.16 | Down $ -0.01 | $45.16 | $45.16 | 400 |
| 11:38 AM | $45.17 | Up $0.01 | $45.17 | $45.16 | 2,500 |
| 11:37 AM | $45.16 | Up $0.00 | $45.16 | $45.16 | 1,500 |
| 11:36 AM | $45.16 | Down $ -0.03 | $45.19 | $45.16 | 7,900 |
| 11:35 AM | $45.19 | Down $ -0.01 | $45.20 | $45.19 | 3,200 |
| 11:34 AM | $45.20 | Up $0.04 | $45.20 | $45.17 | 2,900 |
| 11:33 AM | $45.16 | Down $ -0.02 | $45.18 | $45.15 | 10,100 |
| 11:32 AM | $45.18 | Down $ -0.02 | $45.20 | $45.18 | 1,600 |
| 11:31 AM | $45.20 | Down $ -0.04 | $45.27 | $45.20 | 5,700 |
| 11:30 AM | $45.24 | Up $0.01 | $45.26 | $45.23 | 6,300 |
| 11:29 AM | $45.23 | Down $ -0.01 | $45.23 | $45.23 | 3,000 |
| 11:28 AM | $45.24 | Down $ -0.02 | $45.25 | $45.23 | 5,600 |
| 11:27 AM | $45.26 | Down $ -0.02 | $45.28 | $45.26 | 6,100 |
| 11:26 AM | $45.28 | Up $0.00 | $45.28 | $45.27 | 2,800 |
| 11:25 AM | $45.28 | Up $0.03 | $45.28 | $45.24 | 5,200 |
| 11:24 AM | $45.25 | Down $ -0.05 | $45.30 | $45.25 | 5,000 |
| 11:23 AM | $45.30 | Down $ -0.05 | $45.33 | $45.30 | 8,900 |
| 11:22 AM | $45.34 | Up $0.04 | $45.34 | $45.30 | 11,700 |
| 11:21 AM | $45.30 | Up $0.01 | $45.31 | $45.29 | 9,700 |
| 11:20 AM | $45.29 | Up $0.03 | $45.30 | $45.27 | 9,400 |
| 11:19 AM | $45.26 | Up $0.03 | $45.26 | $45.23 | 8,100 |
| 11:18 AM | $45.23 | Up $0.03 | $45.23 | $45.21 | 9,800 |
| 11:17 AM | $45.20 | Up $0.01 | $45.20 | $45.20 | 3,100 |
| 11:16 AM | $45.19 | Up $0.02 | $45.20 | $45.16 | 9,700 |
| 11:15 AM | $45.17 | Up $0.02 | $45.17 | $45.15 | 4,000 |
| 11:14 AM | $45.15 | Up $0.00 | $45.17 | $45.14 | 12,100 |
| 11:13 AM | $45.15 | Up $0.05 | $45.15 | $45.10 | 6,700 |
| 11:12 AM | $45.10 | Up $0.02 | $45.10 | $45.07 | 2,200 |
| 11:11 AM | $45.08 | Up $0.03 | $45.08 | $45.06 | 3,100 |
| 11:10 AM | $45.05 | Up $0.03 | $45.05 | $45.03 | 3,300 |
| 11:09 AM | $45.02 | Down $ -0.01 | $45.03 | $45.02 | 4,400 |
| 11:08 AM | $45.03 | Up $0.01 | $45.03 | $45.01 | 1,900 |
| 11:07 AM | $45.02 | Up $0.02 | $45.02 | $45.00 | 4,000 |
| 11:06 AM | $45.00 | Down $ -0.03 | $45.03 | $44.99 | 13,900 |
| 11:05 AM | $45.03 | Down $ -0.01 | $45.04 | $45.03 | 2,900 |
| 11:04 AM | $45.04 | Down $ -0.01 | $45.06 | $45.04 | 7,400 |
| 11:03 AM | $45.05 | Up $0.00 | $45.06 | $45.05 | 1,000 |
| 11:02 AM | $45.05 | Up $0.00 | $45.06 | $45.05 | 5,200 |
| 11:01 AM | $45.05 | Down $ -0.01 | $45.06 | $45.04 | 4,500 |
| 11:00 AM | $45.06 | Up $0.03 | $45.06 | $45.04 | 10,000 |
| 10:59 AM | $45.03 | Up $0.00 | $45.03 | $45.02 | 2,300 |
| 10:58 AM | $45.03 | Down $ -0.02 | $45.05 | $45.03 | 3,200 |
| 10:57 AM | $45.05 | Up $0.02 | $45.05 | $45.02 | 3,100 |
| 10:56 AM | $45.03 | Down $ -0.02 | $45.04 | $45.03 | 5,000 |
| 10:55 AM | $45.05 | Up $0.01 | $45.05 | $45.02 | 3,300 |
| 10:54 AM | $45.04 | Down $ -0.01 | $45.05 | $45.03 | 7,300 |
| 10:53 AM | $45.04 | Up $0.01 | $45.06 | $45.03 | 9,700 |
| 10:52 AM | $45.04 | Up $0.04 | $45.04 | $45.00 | 3,500 |
| 10:51 AM | $45.00 | Down $ -0.02 | $45.00 | $44.99 | 1,000 |
| 10:50 AM | $45.01 | Up $0.00 | $45.04 | $45.00 | 19,600 |
| 10:49 AM | $45.01 | Up $0.03 | $45.01 | $44.98 | 9,300 |
| 10:48 AM | $44.98 | Down $ -0.01 | $44.99 | $44.98 | 3,800 |
| 10:47 AM | $44.99 | Down $ -0.02 | $45.01 | $44.99 | 5,300 |
| 10:46 AM | $45.01 | Up $0.02 | $45.01 | $44.99 | 5,700 |
| 10:45 AM | $44.99 | Down $ -0.01 | $44.99 | $44.96 | 4,700 |
| 10:44 AM | $45.00 | Up $0.02 | $45.02 | $44.98 | 8,600 |
| 10:43 AM | $44.98 | Up $0.03 | $44.99 | $44.96 | 2,100 |
| 10:42 AM | $44.95 | Up $0.02 | $44.96 | $44.94 | 2,500 |
| 10:41 AM | $44.93 | Up $0.00 | $44.94 | $44.92 | 3,500 |
| 10:40 AM | $44.93 | Up $0.03 | $44.93 | $44.88 | 10,700 |
| 10:39 AM | $44.90 | Up $0.02 | $44.90 | $44.88 | 8,000 |
| 10:38 AM | $44.88 | Down $ -0.09 | $44.96 | $44.87 | 22,700 |
| 10:37 AM | $44.97 | Up $0.00 | $45.00 | $44.97 | 2,400 |
| 10:36 AM | $44.97 | Up $0.04 | $44.97 | $44.94 | 7,400 |
| 10:35 AM | $44.93 | Up $0.04 | $44.93 | $44.90 | 6,300 |
| 10:34 AM | $44.89 | Down $ -0.12 | $45.01 | $44.88 | 77,800 |
| 10:33 AM | $45.01 | Down $ -0.03 | $45.03 | $45.01 | 17,800 |
| 10:32 AM | $45.04 | Up $0.00 | $45.05 | $45.04 | 4,800 |
| 10:31 AM | $45.04 | Down $ -0.02 | $45.04 | $45.04 | 1,400 |
| 10:30 AM | $45.06 | Down $ -0.02 | $45.08 | $45.01 | 13,300 |
| 10:29 AM | $45.08 | Down $ -0.02 | $45.10 | $45.08 | 5,100 |
| 10:28 AM | $45.10 | Down $ -0.04 | $45.15 | $45.10 | 8,100 |
| 10:27 AM | $45.14 | Up $0.03 | $45.14 | $45.11 | 1,400 |
| 10:26 AM | $45.11 | Up $0.01 | $45.12 | $45.09 | 2,200 |
| 10:25 AM | $45.10 | Down $ -0.05 | $45.14 | $45.10 | 4,600 |
| 10:24 AM | $45.15 | Down $0.00 | $45.16 | $45.13 | 4,600 |
| 10:23 AM | $45.15 | Down $ -0.02 | $45.17 | $45.14 | 2,100 |
| 10:22 AM | $45.17 | Up $0.00 | $45.17 | $45.15 | 3,700 |
| 10:21 AM | $45.17 | Up $0.00 | $45.19 | $45.17 | 3,900 |
| 10:20 AM | $45.17 | Up $0.01 | $45.18 | $45.16 | 2,900 |
| 10:19 AM | $45.16 | Down $ -0.01 | $45.16 | $45.13 | 25,500 |
| 10:18 AM | $45.17 | Down $ -0.04 | $45.21 | $45.17 | 14,500 |
| 10:17 AM | $45.21 | Up $0.06 | $45.21 | $45.16 | 7,300 |
| 10:16 AM | $45.15 | Up $0.03 | $45.16 | $45.12 | 5,900 |
| 10:15 AM | $45.12 | Down $ -0.02 | $45.15 | $45.11 | 13,800 |
| 10:14 AM | $45.14 | Up $0.06 | $45.14 | $45.09 | 18,500 |
| 10:13 AM | $45.08 | Down $ -0.01 | $45.11 | $45.08 | 14,900 |
| 10:12 AM | $45.09 | Up $0.01 | $45.11 | $45.07 | 24,600 |
| 10:11 AM | $45.08 | Up $0.11 | $45.09 | $44.97 | 18,200 |
| 10:10 AM | $44.97 | Up $0.03 | $44.97 | $44.91 | 11,700 |
| 10:09 AM | $44.94 | Down $ -0.02 | $44.98 | $44.94 | 6,900 |
| 10:08 AM | $44.96 | Up $0.06 | $44.98 | $44.90 | 11,700 |
| 10:07 AM | $44.90 | Up $0.08 | $44.90 | $44.83 | 8,200 |
| 10:06 AM | $44.82 | Down $ -0.07 | $44.89 | $44.78 | 34,800 |
| 10:05 AM | $44.89 | Down $ -0.05 | $44.94 | $44.89 | 19,000 |
| 10:04 AM | $44.94 | Down $ -0.01 | $44.97 | $44.91 | 12,800 |
| 10:03 AM | $44.95 | Down $ -0.04 | $44.98 | $44.95 | 11,900 |
| 10:02 AM | $44.99 | Up $0.07 | $45.00 | $44.96 | 11,600 |
| 10:01 AM | $44.92 | Up $0.04 | $44.93 | $44.87 | 23,300 |
| 10:00 AM | $44.88 | Down $ -0.05 | $44.91 | $44.82 | 36,700 |
| 09:59 AM | $44.93 | Down $ -0.01 | $44.94 | $44.89 | 28,100 |
| 09:58 AM | $44.94 | Up $0.03 | $44.97 | $44.92 | 11,000 |
| 09:57 AM | $44.91 | Down $ -0.06 | $44.97 | $44.90 | 21,700 |
| 09:56 AM | $44.97 | Down $ -0.05 | $45.02 | $44.97 | 47,400 |
| 09:55 AM | $45.02 | Down $ -0.05 | $45.06 | $45.01 | 21,800 |
| 09:54 AM | $45.07 | Down $ -0.04 | $45.11 | $45.06 | 30,700 |
| 09:53 AM | $45.11 | Down $ -0.01 | $45.14 | $45.11 | 14,400 |
| 09:52 AM | $45.12 | Down $ -0.05 | $45.17 | $45.10 | 33,700 |
| 09:51 AM | $45.17 | Down $ -0.02 | $45.19 | $45.16 | 10,800 |
| 09:50 AM | $45.19 | Down $ -0.03 | $45.25 | $45.17 | 21,800 |
| 09:49 AM | $45.22 | Up $0.00 | $45.25 | $45.20 | 18,300 |
| 09:48 AM | $45.22 | Down $ -0.02 | $45.25 | $45.21 | 5,400 |
| 09:47 AM | $45.24 | Up $0.04 | $45.24 | $45.19 | 14,000 |
| 09:46 AM | $45.21 | Up $0.02 | $45.23 | $45.19 | 20,500 |
| 09:45 AM | $45.19 | Up $0.04 | $45.19 | $45.11 | 13,300 |
| 09:44 AM | $45.15 | Down $ -0.05 | $45.20 | $45.13 | 36,100 |
| 09:43 AM | $45.20 | Up $0.04 | $45.21 | $45.13 | 16,100 |
| 09:42 AM | $45.16 | Up $0.02 | $45.16 | $45.13 | 12,600 |
| 09:41 AM | $45.14 | Down $ -0.03 | $45.18 | $45.14 | 22,000 |
| 09:40 AM | $45.18 | Up $0.02 | $45.18 | $45.12 | 22,000 |
| 09:39 AM | $45.15 | Down $ -0.05 | $45.20 | $45.12 | 33,800 |
| 09:38 AM | $45.20 | Up $0.02 | $45.24 | $45.15 | 39,400 |
| 09:37 AM | $45.18 | Up $0.01 | $45.23 | $45.16 | 18,500 |
| 09:36 AM | $45.17 | Down $ -0.17 | $45.35 | $45.14 | 55,900 |
| 09:35 AM | $45.34 | Up $0.01 | $45.36 | $45.31 | 26,900 |
| 09:34 AM | $45.33 | Down $ -0.25 | $45.56 | $45.31 | 91,400 |
| 09:33 AM | $45.58 | Up $0.01 | $45.59 | $45.51 | 10,900 |
| 09:32 AM | $45.57 | Up $0.01 | $45.63 | $45.54 | 33,200 |
| 09:31 AM | $45.56 | Down $ -0.18 | $45.78 | $45.56 | 35,800 |
| 09:30 AM | $45.74 | Up $1.34 | $46.05 | $45.74 | 217,500 |
| Previous close | $44.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-10-2025 | $45.72 | $45.42 | $45.92 | $45.32 | 15,073,400 |
| 06-10-2025 | $45.28 | $45.13 | $45.46 | $45.08 | 17,017,600 |
| 03-10-2025 | $44.40 | $44.51 | $44.68 | $44.39 | 15,452,300 |
| 02-10-2025 | $43.92 | $44.40 | $44.43 | $43.90 | 11,060,600 |
| 01-10-2025 | $44.26 | $44.13 | $44.35 | $44.11 | 4,221,600 |
| 30-09-2025 | $44.50 | $44.72 | $44.76 | $44.33 | 7,466,700 |
| 29-09-2025 | $45.03 | $45.10 | $45.16 | $44.93 | 10,487,800 |
| 26-09-2025 | $45.57 | $46.05 | $46.08 | $45.56 | 25,198,900 |
| 25-09-2025 | $45.27 | $45.46 | $45.65 | $45.25 | 12,909,300 |
| 24-09-2025 | $45.55 | $45.56 | $45.93 | $45.39 | 25,289,800 |
| 23-09-2025 | $44.44 | $45.00 | $45.01 | $44.41 | 12,941,300 |
| 22-09-2025 | $44.40 | $44.67 | $45.14 | $44.34 | 42,556,300 |
| 19-09-2025 | $43.58 | $43.20 | $43.72 | $43.18 | 33,659,400 |
| 18-09-2025 | $44.89 | $44.90 | $45.13 | $44.67 | 9,130,500 |
| 17-09-2025 | $45.14 | $45.35 | $45.67 | $45.09 | 17,164,400 |
| 16-09-2025 | $45.28 | $45.21 | $45.32 | $44.78 | 15,839,400 |
| 15-09-2025 | $44.15 | $43.96 | $44.34 | $43.90 | 13,650,800 |
| 12-09-2025 | $43.21 | $43.44 | $43.44 | $43.13 | 15,825,000 |
| 11-09-2025 | $43.18 | $43.31 | $43.31 | $42.85 | 19,243,300 |
| 10-09-2025 | $43.24 | $43.18 | $43.26 | $42.99 | 31,144,400 |
| 09-09-2025 | $42.82 | $42.58 | $42.92 | $42.52 | 34,236,300 |
| 08-09-2025 | $41.86 | $41.86 | $41.99 | $41.75 | 21,199,700 |
| 05-09-2025 | $42.06 | $42.07 | $42.33 | $41.96 | 19,612,400 |
| 04-09-2025 | $43.39 | $43.39 | $43.50 | $43.28 | 10,027,000 |
| 03-09-2025 | $43.08 | $43.23 | $43.25 | $42.90 | 18,332,400 |
| 02-09-2025 | $44.11 | $43.85 | $44.12 | $43.80 | 12,006,800 |
| 29-08-2025 | $43.49 | $43.59 | $43.67 | $43.45 | 8,910,200 |
| 28-08-2025 | $43.33 | $42.98 | $43.40 | $42.86 | 10,195,800 |
| 27-08-2025 | $43.16 | $42.82 | $43.27 | $42.72 | 19,065,400 |
| 26-08-2025 | $42.16 | $42.17 | $42.29 | $41.99 | 20,685,700 |
Graphs are not available, please refer to the detailed table