Print

Quotes and Market Data

Find a quote

ENBRIDGE INC

51.52 Up 0.21 (0.41 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $51.31
  • Opening $51.64
  • Price Ask $51.47
  • Price Bid $51.47
  • Size Bid 1
  • Size Ask 4
  • Today High $51.77
  • Today Low $51.26
  • 52 Weeks High $59.69
  • 52 Weeks Low $48.88
  • Volume 3,136,695

Fundamentals

  • P/E Ratio : 40.09
  • Earnings/Share : 1.95
  • Dividends/Share : $0.89
  • Current Div. Yield : 6.89
  • Market Cap (M) : 104,324.64
  • Shares Out (M) : 2,024.93
  • Exchange : XTSE
  • Ex Dividend Date : 2023/02/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $51.52 Up $0.01 $51.52 $51.52 1,449,000
03:59 PM $51.51 Up $0.00 $51.52 $51.48 64,400
03:58 PM $51.51 Up $0.03 $51.51 $51.48 30,800
03:57 PM $51.48 Down $ -0.01 $51.49 $51.47 16,900
03:56 PM $51.49 Down $ -0.02 $51.50 $51.49 17,900
03:55 PM $51.51 Up $0.05 $51.51 $51.45 23,300
03:54 PM $51.46 Down $ -0.02 $51.48 $51.45 7,400
03:53 PM $51.47 Up $0.02 $51.48 $51.45 9,600
03:52 PM $51.45 Up $0.00 $51.45 $51.44 13,500
03:51 PM $51.45 Down $0.00 $51.46 $51.43 19,300
03:50 PM $51.46 Up $0.13 $51.46 $51.33 71,500
03:49 PM $51.33 Up $0.01 $51.33 $51.32 8,500
03:48 PM $51.32 Down $ -0.01 $51.33 $51.31 13,900
03:47 PM $51.33 Up $0.00 $51.33 $51.32 10,300
03:46 PM $51.33 Up $0.00 $51.33 $51.32 1,100
03:45 PM $51.33 Down $ -0.02 $51.34 $51.33 3,100
03:44 PM $51.35 Down $ -0.01 $51.35 $51.35 8,300
03:43 PM $51.36 Down $ -0.02 $51.36 $51.36 3,700
03:42 PM $51.37 Up $0.01 $51.37 $51.36 2,300
03:41 PM $51.36 Down $ -0.02 $51.37 $51.36 9,600
03:40 PM $51.38 Up $0.02 $51.38 $51.35 10,100
03:39 PM $51.35 Up $0.01 $51.35 $51.35 3,900
03:38 PM $51.34 Up $0.01 $51.34 $51.34 2,200
03:37 PM $51.33 Up $0.01 $51.33 $51.32 3,800
03:36 PM $51.32 Up $0.01 $51.32 $51.31 4,100
03:35 PM $51.31 Up $0.01 $51.31 $51.30 6,000
03:34 PM $51.30 Down $ -0.03 $51.33 $51.30 4,700
03:33 PM $51.33 Up $0.03 $51.33 $51.30 3,700
03:32 PM $51.30 Up $0.02 $51.30 $51.28 3,600
03:31 PM $51.28 Down $ -0.03 $51.31 $51.28 11,700
03:30 PM $51.31 Down $ -0.02 $51.34 $51.31 16,500
03:29 PM $51.33 Up $0.02 $51.34 $51.32 8,600
03:28 PM $51.31 Up $0.00 $51.32 $51.31 2,000
03:27 PM $51.31 Up $0.02 $51.31 $51.29 2,300
03:26 PM $51.29 Down $ -0.01 $51.30 $51.29 5,200
03:25 PM $51.30 Down $ -0.01 $51.31 $51.30 1,200
03:24 PM $51.31 Down $ -0.01 $51.31 $51.29 5,000
03:23 PM $51.32 Down $ -0.01 $51.33 $51.32 3,300
03:22 PM $51.33 Up $0.00 $51.33 $51.32 11,900
03:21 PM $51.33 Up $0.00 $51.33 $51.32 4,900
03:20 PM $51.33 Up $0.00 $51.33 $51.33 3,500
03:19 PM $51.33 Up $0.00 $51.33 $51.33 400
03:18 PM $51.33 Down $ -0.01 $51.33 $51.33 4,200
03:17 PM $51.34 Up $0.04 $51.34 $51.30 6,600
03:16 PM $51.30 Up $0.00 $51.32 $51.30 22,800
03:15 PM $51.30 Down $ -0.02 $51.32 $51.30 4,300
03:14 PM $51.32 Up $0.00 $51.32 $51.32 3,900
03:13 PM $51.32 Up $0.00 $51.32 $51.31 200
03:12 PM $51.32 Down $ -0.01 $51.32 $51.32 1,400
03:11 PM $51.33 Down $0.00 $51.33 $51.32 2,000
03:10 PM $51.33 Down $ -0.01 $51.34 $51.33 1,300
03:09 PM $51.34 Down $ -0.02 $51.36 $51.33 5,100
03:08 PM $51.36 Up $0.01 $51.36 $51.35 3,600
03:07 PM $51.35 Up $0.00 $51.36 $51.35 4,800
03:06 PM $51.35 Down $ -0.02 $51.37 $51.35 2,000
03:05 PM $51.37 Up $0.00 $51.39 $51.37 4,500
03:04 PM $51.37 Down $ -0.01 $51.38 $51.37 4,000
03:03 PM $51.38 Down $ -0.01 $51.39 $51.38 3,600
03:02 PM $51.39 Down $ -0.01 $51.39 $51.39 600
03:01 PM $51.40 Up $0.02 $51.40 $51.39 3,400
03:00 PM $51.39 Down $ -0.02 $51.40 $51.39 2,100
02:59 PM $51.41 Up $0.00 $51.41 $51.41 1,200
02:58 PM $51.41 Up $0.00 $51.41 $51.41 1,400
02:57 PM $51.41 Up $0.00 $51.41 $51.41 300
02:56 PM $51.41 Up $0.00 $51.41 $51.40 1,000
02:55 PM $51.41 Up $0.02 $51.41 $51.39 5,300
02:54 PM $51.39 Down $ -0.02 $51.41 $51.39 2,900
02:53 PM $51.41 Up $0.00 $51.41 $51.41 900
02:52 PM $51.41 Up $0.00 $51.41 $51.41 400
02:51 PM $51.41 Down $ -0.01 $51.42 $51.41 1,500
02:50 PM $51.42 Down $ -0.01 $51.43 $51.42 1,500
02:49 PM $51.43 Up $0.00 $51.44 $51.43 1,400
02:48 PM $51.43 Down $ -0.01 $51.44 $51.43 600
02:47 PM $51.44 Down $ -0.01 $51.45 $51.44 2,800
02:46 PM $51.45 Up $0.00 $51.45 $51.45 700
02:45 PM $51.45 Up $0.01 $51.47 $51.44 6,800
02:44 PM $51.44 Up $0.01 $51.44 $51.43 4,700
02:43 PM $51.43 Up $0.01 $51.43 $51.43 1,000
02:42 PM $51.42 Up $0.01 $51.42 $51.41 1,300
02:41 PM $51.41 Up $0.00 $51.41 $51.41 500
02:40 PM $51.41 Up $0.00 $51.41 $51.41 400
02:39 PM $51.41 Up $0.02 $51.41 $51.40 1,900
02:38 PM $51.39 Down $ -0.04 $51.42 $51.38 7,800
02:37 PM $51.43 Down $ -0.02 $51.44 $51.43 1,800
02:36 PM $51.45 Down $ -0.01 $51.46 $51.44 3,000
02:35 PM $51.46 Up $0.00 $51.46 $51.46 200
02:34 PM $51.46 Up $0.02 $51.46 $51.45 800
02:33 PM $51.45 Up $0.00 $51.46 $51.45 5,300
02:32 PM $51.45 Up $0.02 $51.45 $51.42 2,000
02:31 PM $51.42 Up $0.01 $51.42 $51.41 5,100
02:30 PM $51.41 Down $ -0.01 $51.42 $51.41 4,900
02:29 PM $51.42 Up $0.01 $51.43 $51.41 2,600
02:28 PM $51.41 Down $ -0.01 $51.42 $51.41 2,500
02:27 PM $51.42 Up $0.00 $51.42 $51.42 3,300
02:26 PM $51.42 Up $0.00 $51.42 $51.41 700
02:25 PM $51.42 Up $0.00 $51.42 $51.42 1,100
02:24 PM $51.42 Down $ -0.02 $51.43 $51.42 2,300
02:23 PM $51.44 Up $0.01 $51.44 $51.43 400
02:22 PM $51.43 Up $0.01 $51.43 $51.43 1,000
02:21 PM $51.42 Down $ -0.02 $51.43 $51.42 1,100
02:20 PM $51.44 Up $0.00 $51.45 $51.42 9,000
02:19 PM $51.44 Down $ -0.02 $51.46 $51.44 5,100
02:18 PM $51.46 Up $0.00 $51.47 $51.46 2,700
02:17 PM $51.46 Up $0.01 $51.46 $51.45 900
02:16 PM $51.45 Up $0.02 $51.45 $51.43 2,000
02:15 PM $51.43 Up $0.00 $51.43 $51.42 3,900
02:14 PM $51.43 Up $0.00 $51.43 $51.43 400
02:13 PM $51.43 Up $0.01 $51.43 $51.43 100
02:12 PM $51.42 Up $0.01 $51.42 $51.42 1,600
02:11 PM $51.41 Up $0.01 $51.41 $51.41 1,800
02:10 PM $51.40 Down $ -0.03 $51.42 $51.40 2,500
02:09 PM $51.43 Up $0.00 $51.43 $51.43 1,600
02:08 PM $51.43 Up $0.00 $51.44 $51.43 6,000
02:06 PM $51.43 Up $0.01 $51.43 $51.42 2,300
02:06 PM $51.43 Up $0.00 $51.43 $51.42 0
02:05 PM $51.42 Down $0.00 $51.43 $51.42 1,200
02:04 PM $51.43 Up $0.02 $51.43 $51.42 2,300
02:03 PM $51.41 Down $ -0.01 $51.41 $51.41 300
02:02 PM $51.42 Up $0.00 $51.43 $51.42 3,000
02:01 PM $51.42 Up $0.00 $51.42 $51.42 1,000
02:00 PM $51.42 Down $0.00 $51.43 $51.42 2,400
01:59 PM $51.43 Up $0.00 $51.43 $51.42 600
01:58 PM $51.42 Up $0.02 $51.42 $51.39 3,500
01:57 PM $51.40 Down $ -0.01 $51.40 $51.40 2,300
01:56 PM $51.41 Up $0.02 $51.41 $51.40 1,300
01:55 PM $51.39 Up $0.02 $51.39 $51.38 900
01:54 PM $51.37 Up $0.00 $51.38 $51.37 2,300
01:53 PM $51.37 Up $0.00 $51.38 $51.36 3,600
01:52 PM $51.37 Up $0.00 $51.37 $51.37 300
01:51 PM $51.37 Up $0.00 $51.37 $51.37 700
01:50 PM $51.37 Up $0.00 $51.38 $51.37 3,000
01:49 PM $51.37 Up $0.01 $51.37 $51.36 1,400
01:48 PM $51.36 Up $0.01 $51.36 $51.35 3,900
01:47 PM $51.35 Up $0.01 $51.35 $51.32 5,500
01:46 PM $51.34 Down $ -0.01 $51.35 $51.32 2,600
01:45 PM $51.35 Up $0.01 $51.36 $51.34 6,500
01:43 PM $51.34 Up $0.02 $51.34 $51.33 1,600
01:43 PM $51.34 Up $0.00 $51.34 $51.33 0
01:42 PM $51.32 Up $0.01 $51.32 $51.32 2,000
01:40 PM $51.31 Up $0.00 $51.32 $51.31 1,000
01:40 PM $51.31 Up $0.00 $51.32 $51.31 0
01:39 PM $51.31 Down $ -0.01 $51.32 $51.31 600
01:38 PM $51.32 Up $0.01 $51.33 $51.32 3,200
01:37 PM $51.31 Down $ -0.02 $51.33 $51.31 600
01:36 PM $51.33 Down $ -0.02 $51.33 $51.31 900
01:35 PM $51.34 Down $ -0.03 $51.37 $51.34 1,200
01:34 PM $51.37 Down $ -0.01 $51.38 $51.37 1,200
01:33 PM $51.38 Up $0.02 $51.38 $51.37 1,500
01:32 PM $51.36 Down $ -0.02 $51.38 $51.35 1,900
01:31 PM $51.38 Down $ -0.02 $51.40 $51.38 1,600
01:30 PM $51.40 Down $ -0.01 $51.40 $51.40 3,300
01:29 PM $51.41 Up $0.03 $51.41 $51.38 1,600
01:28 PM $51.38 Up $0.00 $51.38 $51.37 7,800
01:27 PM $51.38 Up $0.01 $51.38 $51.37 600
01:26 PM $51.37 Up $0.00 $51.37 $51.36 1,200
01:25 PM $51.37 Up $0.02 $51.37 $51.34 8,700
01:24 PM $51.34 Down $ -0.03 $51.36 $51.34 2,600
01:23 PM $51.37 Up $0.01 $51.37 $51.36 1,400
01:22 PM $51.36 Up $0.01 $51.36 $51.35 2,500
01:21 PM $51.35 Down $ -0.03 $51.38 $51.35 2,200
01:20 PM $51.38 Up $0.04 $51.38 $51.35 5,000
01:19 PM $51.35 Down $ -0.02 $51.35 $51.35 3,800
01:18 PM $51.36 Down $ -0.01 $51.38 $51.36 2,800
01:17 PM $51.37 Up $0.00 $51.37 $51.37 1,800
01:16 PM $51.37 Up $0.00 $51.38 $51.37 3,000
01:15 PM $51.37 Down $ -0.02 $51.38 $51.37 3,200
01:14 PM $51.39 Up $0.01 $51.39 $51.39 700
01:12 PM $51.38 Up $0.02 $51.38 $51.36 4,400
01:12 PM $51.38 Up $0.00 $51.38 $51.36 0
01:11 PM $51.36 Down $ -0.01 $51.36 $51.36 500
01:10 PM $51.37 Up $0.01 $51.37 $51.36 1,300
01:09 PM $51.36 Up $0.00 $51.36 $51.36 400
01:08 PM $51.36 Down $ -0.01 $51.37 $51.35 2,300
01:07 PM $51.37 Down $ -0.02 $51.39 $51.37 1,500
01:06 PM $51.39 Down $ -0.01 $51.39 $51.39 1,600
01:05 PM $51.40 Down $ -0.01 $51.41 $51.40 2,000
01:04 PM $51.41 Up $0.00 $51.41 $51.41 200
01:03 PM $51.41 Up $0.01 $51.41 $51.41 1,000
01:02 PM $51.40 Down $ -0.01 $51.42 $51.40 2,600
01:01 PM $51.41 Up $0.03 $51.41 $51.38 1,900
01:00 PM $51.38 Up $0.02 $51.38 $51.35 1,000
12:59 PM $51.36 Down $ -0.02 $51.38 $51.34 5,800
12:58 PM $51.38 Up $0.00 $51.38 $51.38 100
12:57 PM $51.38 Down $ -0.01 $51.38 $51.38 600
12:56 PM $51.39 Down $ -0.02 $51.40 $51.39 1,000
12:55 PM $51.41 Up $0.01 $51.41 $51.41 200
12:54 PM $51.40 Up $0.01 $51.40 $51.40 1,800
12:53 PM $51.39 Up $0.00 $51.39 $51.39 600
12:52 PM $51.39 Up $0.00 $51.39 $51.39 800
12:51 PM $51.39 Up $0.00 $51.39 $51.39 900
12:50 PM $51.39 Down $ -0.01 $51.39 $51.39 1,100
12:49 PM $51.40 Up $0.00 $51.40 $51.39 1,500
12:48 PM $51.40 Up $0.00 $51.40 $51.40 200
12:47 PM $51.40 Up $0.00 $51.40 $51.40 900
12:46 PM $51.40 Down $ -0.01 $51.41 $51.40 2,600
12:45 PM $51.41 Up $0.00 $51.42 $51.41 700
12:44 PM $51.41 Up $0.01 $51.41 $51.39 4,600
12:43 PM $51.40 Down $ -0.01 $51.42 $51.40 4,300
12:42 PM $51.41 Up $0.00 $51.41 $51.40 5,000
12:41 PM $51.41 Up $0.01 $51.41 $51.40 700
12:40 PM $51.40 Up $0.02 $51.41 $51.38 4,900
12:39 PM $51.38 Up $0.00 $51.38 $51.38 700
12:38 PM $51.38 Up $0.02 $51.38 $51.36 5,000
12:37 PM $51.36 Up $0.00 $51.36 $51.36 900
12:36 PM $51.36 Down $ -0.01 $51.36 $51.36 1,000
12:35 PM $51.37 Down $ -0.01 $51.37 $51.36 2,800
12:34 PM $51.38 Down $ -0.01 $51.39 $51.38 300
12:33 PM $51.39 Up $0.00 $51.39 $51.38 1,000
12:32 PM $51.39 Down $ -0.03 $51.41 $51.39 600
12:31 PM $51.42 Up $0.02 $51.43 $51.38 12,500
12:30 PM $51.40 Down $ -0.04 $51.43 $51.40 1,900
12:29 PM $51.44 Down $ -0.02 $51.45 $51.43 3,400
12:28 PM $51.46 Down $ -0.02 $51.47 $51.45 6,500
12:27 PM $51.48 Down $ -0.02 $51.49 $51.47 2,200
12:26 PM $51.50 Up $0.00 $51.50 $51.50 2,100
12:25 PM $51.50 Down $ -0.03 $51.53 $51.50 8,000
12:24 PM $51.53 Down $ -0.05 $51.58 $51.53 2,800
12:23 PM $51.58 Down $ -0.01 $51.59 $51.58 1,400
12:22 PM $51.59 Up $0.00 $51.59 $51.59 900
12:21 PM $51.59 Down $ -0.03 $51.62 $51.58 9,200
12:20 PM $51.62 Up $0.00 $51.63 $51.62 2,400
12:19 PM $51.62 Up $0.02 $51.62 $51.58 9,900
12:18 PM $51.60 Down $ -0.01 $51.61 $51.60 1,600
12:17 PM $51.61 Up $0.02 $51.61 $51.60 5,400
12:16 PM $51.59 Down $ -0.01 $51.60 $51.59 4,500
12:15 PM $51.60 Up $0.00 $51.60 $51.57 7,600
12:14 PM $51.60 Up $0.01 $51.60 $51.59 1,400
12:13 PM $51.59 Down $ -0.01 $51.60 $51.59 1,200
12:12 PM $51.60 Up $0.01 $51.60 $51.58 3,300
12:11 PM $51.59 Up $0.01 $51.59 $51.59 800
12:10 PM $51.58 Down $ -0.01 $51.59 $51.58 1,800
12:09 PM $51.59 Up $0.00 $51.60 $51.59 1,600
12:08 PM $51.59 Up $0.01 $51.60 $51.59 3,100
12:07 PM $51.58 Down $ -0.01 $51.58 $51.58 700
12:06 PM $51.59 Up $0.02 $51.59 $51.57 2,800
12:05 PM $51.58 Down $ -0.02 $51.58 $51.57 600
12:04 PM $51.59 Down $ -0.01 $51.59 $51.59 200
12:03 PM $51.60 Up $0.01 $51.60 $51.59 900
12:02 PM $51.59 Up $0.02 $51.60 $51.58 3,600
12:01 PM $51.57 Down $ -0.02 $51.58 $51.56 9,600
12:00 PM $51.59 Down $ -0.02 $51.60 $51.59 1,200
11:59 AM $51.61 Down $ -0.01 $51.61 $51.61 1,200
11:58 AM $51.62 Up $0.01 $51.62 $51.61 500
11:57 AM $51.61 Up $0.00 $51.62 $51.61 2,800
11:56 AM $51.61 Up $0.01 $51.62 $51.61 900
11:55 AM $51.60 Up $0.01 $51.60 $51.58 1,900
11:54 AM $51.59 Up $0.01 $51.59 $51.57 1,900
11:53 AM $51.58 Up $0.00 $51.58 $51.58 500
11:52 AM $51.58 Down $ -0.02 $51.59 $51.58 1,900
11:51 AM $51.60 Up $0.05 $51.60 $51.56 4,800
11:50 AM $51.55 Up $0.06 $51.55 $51.50 10,000
11:49 AM $51.49 Down $ -0.02 $51.51 $51.49 3,100
11:48 AM $51.51 Down $ -0.03 $51.53 $51.51 1,000
11:47 AM $51.54 Down $ -0.04 $51.57 $51.53 5,700
11:46 AM $51.58 Down $ -0.01 $51.58 $51.58 700
11:45 AM $51.59 Down $ -0.02 $51.60 $51.59 2,000
11:44 AM $51.61 Down $ -0.02 $51.63 $51.61 4,100
11:43 AM $51.63 Up $0.03 $51.63 $51.60 3,500
11:42 AM $51.60 Up $0.00 $51.60 $51.59 1,200
11:41 AM $51.60 Up $0.01 $51.60 $51.60 2,300
11:40 AM $51.59 Down $ -0.01 $51.60 $51.59 1,200
11:39 AM $51.60 Down $ -0.01 $51.61 $51.60 800
11:38 AM $51.61 Up $0.01 $51.61 $51.59 1,900
11:37 AM $51.60 Up $0.00 $51.60 $51.60 100
11:36 AM $51.60 Up $0.02 $51.61 $51.59 2,700
11:35 AM $51.58 Up $0.01 $51.59 $51.57 2,000
11:34 AM $51.57 Down $ -0.01 $51.58 $51.56 1,300
11:33 AM $51.58 Down $ -0.01 $51.59 $51.58 1,400
11:32 AM $51.59 Down $ -0.01 $51.60 $51.59 13,600
11:31 AM $51.60 Down $ -0.03 $51.62 $51.60 2,000
11:30 AM $51.63 Down $ -0.03 $51.65 $51.63 4,200
11:29 AM $51.66 Down $ -0.01 $51.66 $51.66 100
11:28 AM $51.67 Up $0.03 $51.67 $51.65 4,100
11:27 AM $51.64 Down $ -0.01 $51.64 $51.64 700
11:26 AM $51.65 Down $ -0.01 $51.66 $51.65 200
11:25 AM $51.66 Down $ -0.01 $51.67 $51.66 3,700
11:24 AM $51.67 Up $0.01 $51.67 $51.67 2,000
11:23 AM $51.66 Up $0.02 $51.66 $51.64 6,900
11:22 AM $51.64 Down $ -0.01 $51.65 $51.64 600
11:21 AM $51.65 Up $0.04 $51.66 $51.62 8,300
11:20 AM $51.61 Up $0.00 $51.62 $51.61 2,000
11:19 AM $51.61 Down $ -0.02 $51.63 $51.61 1,500
11:18 AM $51.63 Down $ -0.02 $51.65 $51.63 1,200
11:17 AM $51.65 Down $ -0.01 $51.65 $51.65 1,700
11:16 AM $51.66 Down $ -0.03 $51.69 $51.66 3,300
11:15 AM $51.69 Down $ -0.01 $51.71 $51.69 8,300
11:14 AM $51.70 Down $ -0.02 $51.71 $51.70 2,900
11:13 AM $51.72 Up $0.02 $51.72 $51.70 3,000
11:12 AM $51.70 Down $ -0.06 $51.75 $51.70 12,000
11:11 AM $51.76 Up $0.00 $51.77 $51.76 2,900
11:10 AM $51.76 Down $ -0.01 $51.77 $51.76 1,800
11:09 AM $51.77 Up $0.03 $51.77 $51.74 7,800
11:08 AM $51.74 Up $0.01 $51.74 $51.73 2,000
11:07 AM $51.73 Up $0.02 $51.73 $51.70 5,600
11:06 AM $51.71 Down $ -0.01 $51.71 $51.70 1,600
11:05 AM $51.71 Up $0.00 $51.71 $51.71 900
11:04 AM $51.71 Down $ -0.01 $51.71 $51.70 2,200
11:03 AM $51.72 Down $ -0.01 $51.73 $51.72 2,700
11:02 AM $51.73 Down $ -0.01 $51.73 $51.73 3,000
11:01 AM $51.74 Up $0.03 $51.74 $51.70 3,400
11:00 AM $51.71 Down $ -0.01 $51.73 $51.70 7,000
10:59 AM $51.72 Down $ -0.01 $51.75 $51.70 12,500
10:58 AM $51.73 Down $ -0.01 $51.75 $51.73 5,400
10:57 AM $51.74 Up $0.00 $51.74 $51.73 1,900
10:56 AM $51.74 Up $0.00 $51.74 $51.74 2,900
10:55 AM $51.74 Up $0.03 $51.75 $51.71 6,100
10:54 AM $51.71 Down $ -0.02 $51.72 $51.71 3,700
10:53 AM $51.73 Up $0.01 $51.73 $51.71 3,000
10:52 AM $51.72 Down $ -0.01 $51.74 $51.72 3,500
10:51 AM $51.73 Up $0.03 $51.73 $51.72 2,400
10:50 AM $51.70 Down $ -0.02 $51.72 $51.70 1,900
10:49 AM $51.73 Down $ -0.01 $51.74 $51.72 6,300
10:48 AM $51.74 Up $0.01 $51.74 $51.73 2,300
10:47 AM $51.73 Up $0.01 $51.74 $51.72 5,900
10:46 AM $51.72 Up $0.01 $51.72 $51.70 1,600
10:45 AM $51.71 Up $0.02 $51.72 $51.70 7,500
10:44 AM $51.69 Up $0.02 $51.69 $51.66 10,900
10:43 AM $51.67 Down $ -0.02 $51.68 $51.67 600
10:42 AM $51.69 Down $ -0.03 $51.73 $51.69 5,000
10:41 AM $51.72 Up $0.03 $51.73 $51.68 6,400
10:40 AM $51.69 Up $0.02 $51.69 $51.67 7,800
10:39 AM $51.67 Up $0.03 $51.68 $51.65 4,300
10:38 AM $51.64 Up $0.05 $51.64 $51.60 3,400
10:37 AM $51.59 Down $ -0.02 $51.61 $51.59 1,000
10:36 AM $51.61 Up $0.03 $51.61 $51.57 1,700
10:35 AM $51.58 Down $ -0.03 $51.62 $51.57 2,600
10:34 AM $51.61 Up $0.02 $51.63 $51.58 22,300
10:33 AM $51.59 Up $0.02 $51.59 $51.55 4,400
10:32 AM $51.57 Down $ -0.01 $51.60 $51.57 7,400
10:31 AM $51.58 Up $0.01 $51.58 $51.57 1,300
10:30 AM $51.57 Up $0.07 $51.58 $51.50 13,300
10:29 AM $51.50 Down $ -0.05 $51.55 $51.50 4,500
10:28 AM $51.55 Up $0.02 $51.56 $51.53 4,700
10:27 AM $51.53 Up $0.00 $51.56 $51.53 3,100
10:26 AM $51.53 Up $0.02 $51.53 $51.50 4,700
10:25 AM $51.51 Up $0.00 $51.52 $51.51 4,200
10:24 AM $51.51 Up $0.01 $51.52 $51.49 4,300
10:23 AM $51.50 Down $ -0.02 $51.52 $51.50 1,700
10:22 AM $51.53 Up $0.02 $51.53 $51.47 8,300
10:21 AM $51.50 Down $ -0.02 $51.52 $51.50 3,500
10:20 AM $51.52 Up $0.00 $51.54 $51.51 3,400
10:19 AM $51.52 Up $0.02 $51.54 $51.49 5,600
10:18 AM $51.51 Down $ -0.03 $51.53 $51.49 2,000
10:17 AM $51.54 Up $0.02 $51.54 $51.52 2,700
10:16 AM $51.53 Down $ -0.05 $51.56 $51.52 2,300
10:15 AM $51.57 Up $0.04 $51.58 $51.52 9,800
10:14 AM $51.53 Up $0.00 $51.55 $51.51 3,100
10:13 AM $51.53 Down $ -0.02 $51.55 $51.53 3,500
10:12 AM $51.55 Down $ -0.04 $51.61 $51.55 8,900
10:11 AM $51.59 Up $0.03 $51.59 $51.56 3,000
10:10 AM $51.56 Up $0.03 $51.56 $51.54 3,900
10:09 AM $51.53 Down $ -0.01 $51.55 $51.52 5,900
10:08 AM $51.54 Up $0.03 $51.55 $51.50 3,600
10:07 AM $51.51 Up $0.06 $51.51 $51.45 10,300
10:06 AM $51.45 Up $0.01 $51.48 $51.44 3,300
10:05 AM $51.44 Down $ -0.05 $51.48 $51.44 4,600
10:04 AM $51.49 Up $0.01 $51.49 $51.47 3,800
10:03 AM $51.48 Down $ -0.02 $51.50 $51.47 8,600
10:02 AM $51.49 Up $0.04 $51.50 $51.47 10,200
10:01 AM $51.45 Down $ -0.03 $51.48 $51.45 2,600
10:00 AM $51.48 Up $0.03 $51.48 $51.46 3,200
09:59 AM $51.45 Up $0.04 $51.45 $51.41 4,800
09:58 AM $51.41 Up $0.00 $51.43 $51.41 2,600
09:57 AM $51.41 Up $0.04 $51.41 $51.38 7,200
09:56 AM $51.37 Up $0.03 $51.38 $51.36 3,900
09:55 AM $51.34 Up $0.03 $51.34 $51.31 2,500
09:54 AM $51.31 Up $0.02 $51.31 $51.26 3,500
09:53 AM $51.29 Down $ -0.05 $51.33 $51.29 13,400
09:52 AM $51.34 Down $ -0.02 $51.36 $51.34 1,600
09:51 AM $51.36 Up $0.00 $51.37 $51.34 3,900
09:50 AM $51.36 Down $ -0.03 $51.40 $51.36 3,100
09:49 AM $51.39 Up $0.01 $51.42 $51.39 4,900
09:48 AM $51.38 Down $ -0.01 $51.39 $51.38 2,600
09:47 AM $51.39 Up $0.00 $51.39 $51.38 500
09:46 AM $51.39 Down $ -0.01 $51.41 $51.38 4,000
09:45 AM $51.40 Down $ -0.02 $51.43 $51.39 3,400
09:44 AM $51.42 Down $ -0.02 $51.45 $51.41 8,800
09:43 AM $51.44 Up $0.06 $51.44 $51.39 1,400
09:42 AM $51.38 Up $0.02 $51.38 $51.33 7,100
09:41 AM $51.36 Down $ -0.01 $51.38 $51.35 2,300
09:40 AM $51.37 Down $ -0.07 $51.44 $51.36 8,500
09:39 AM $51.44 Down $ -0.01 $51.46 $51.42 8,500
09:38 AM $51.45 Up $0.01 $51.50 $51.44 16,300
09:37 AM $51.44 Down $ -0.05 $51.53 $51.43 11,200
09:36 AM $51.49 Down $ -0.03 $51.54 $51.49 7,900
09:35 AM $51.52 Down $ -0.02 $51.55 $51.52 3,600
09:34 AM $51.54 Down $ -0.01 $51.57 $51.53 6,900
09:33 AM $51.55 Up $0.04 $51.56 $51.53 7,200
09:32 AM $51.51 Down $ -0.11 $51.60 $51.51 10,400
09:31 AM $51.62 Up $0.01 $51.64 $51.60 8,200
09:30 AM $51.61 Up $0.30 $51.68 $51.59 49,200
Previous close $51.31

One month history

Date Closing Opening High Low Volume
30-03-2023 $51.52 $51.60 $51.63 $51.28 2,412,200
29-03-2023 $51.31 $51.19 $51.35 $51.09 2,967,600
28-03-2023 $49.96 $50.31 $50.42 $49.80 2,678,400
27-03-2023 $50.28 $50.38 $50.51 $50.21 1,981,400
24-03-2023 $50.43 $50.17 $50.47 $50.03 1,592,500
23-03-2023 $49.99 $50.65 $50.68 $49.82 4,019,100
22-03-2023 $50.26 $51.23 $51.24 $50.19 7,134,900
21-03-2023 $50.84 $50.86 $51.13 $50.79 2,017,700
20-03-2023 $50.74 $50.71 $51.04 $50.55 3,389,700
17-03-2023 $50.19 $50.18 $50.31 $50.02 6,285,900
16-03-2023 $50.78 $50.56 $50.80 $50.40 2,930,400
15-03-2023 $50.38 $50.07 $50.54 $49.85 4,878,600
14-03-2023 $52.30 $52.80 $52.88 $51.87 2,782,500
13-03-2023 $52.48 $52.32 $52.60 $52.09 8,177,500
10-03-2023 $52.36 $52.52 $52.74 $52.06 7,579,800
09-03-2023 $52.58 $53.32 $53.49 $52.48 2,703,800
08-03-2023 $52.97 $52.85 $53.04 $52.67 2,098,700
07-03-2023 $52.70 $52.45 $52.87 $52.26 4,435,900
06-03-2023 $52.85 $52.76 $52.86 $52.62 9,868,000
03-03-2023 $52.83 $52.74 $52.99 $52.74 12,397,600
02-03-2023 $52.56 $52.36 $52.60 $52.27 3,332,600
01-03-2023 $51.70 $51.79 $51.81 $51.40 9,964,600
28-02-2023 $51.19 $51.43 $51.57 $51.18 12,899,100
27-02-2023 $51.63 $51.85 $51.95 $51.56 10,914,200
24-02-2023 $51.46 $51.26 $51.47 $51.16 4,261,400
23-02-2023 $51.26 $51.53 $51.54 $51.02 10,118,400
22-02-2023 $51.25 $51.76 $52.02 $50.92 12,435,800
21-02-2023 $51.55 $51.92 $51.96 $51.53 9,465,800
17-02-2023 $52.38 $52.41 $52.66 $52.29 5,200,800
16-02-2023 $52.71 $52.58 $53.06 $52.57 11,579,300
Graphs are not available, please refer to the detailed table
Back to top