Print

Quotes and Market Data

Find a quote

ENBRIDGE INC

47.50 Down -0.05 (-0.11 %)

Delayed : 2024/06/21 16:44:24

  • Previous close $47.55
  • Opening $47.50
  • Price Ask $47.47
  • Price Bid $47.47
  • Size Bid 10
  • Size Ask 144
  • Today High $47.70
  • Today Low $47.43
  • 52 Weeks High $52.34
  • 52 Weeks Low $42.75
  • Volume 13,741,772

Fundamentals

  • P/E Ratio : 17.92
  • Earnings/Share : 2.32
  • Dividends/Share : $0.92
  • Current Div. Yield : 7.71
  • Market Cap (M) : 100,989.31
  • Shares Out (M) : 2,126.09
  • Exchange : XTSE
  • Ex Dividend Date : 2024/05/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $47.50 Down $ -0.02 $47.50 $47.50 3,515,700
03:59 PM $47.52 Up $0.00 $47.53 $47.51 34,100
03:58 PM $47.52 Up $0.01 $47.53 $47.52 19,900
03:57 PM $47.51 Down $ -0.02 $47.53 $47.51 26,200
03:56 PM $47.53 Up $0.03 $47.53 $47.49 34,600
03:55 PM $47.49 Up $0.01 $47.52 $47.48 45,600
03:54 PM $47.48 Up $0.02 $47.48 $47.46 12,000
03:53 PM $47.46 Down $ -0.01 $47.47 $47.46 7,500
03:52 PM $47.47 Down $ -0.03 $47.51 $47.44 57,400
03:51 PM $47.50 Up $0.02 $47.50 $47.48 7,300
03:50 PM $47.48 Down $ -0.02 $47.50 $47.44 51,500
03:49 PM $47.50 Up $0.01 $47.50 $47.49 12,100
03:48 PM $47.49 Up $0.00 $47.49 $47.48 1,100
03:47 PM $47.49 Down $ -0.01 $47.50 $47.48 4,600
03:46 PM $47.50 Down $ -0.01 $47.51 $47.49 8,700
03:45 PM $47.50 Up $0.01 $47.51 $47.50 23,200
03:44 PM $47.50 Down $ -0.01 $47.50 $47.50 900
03:43 PM $47.50 Up $0.00 $47.50 $47.49 1,400
03:42 PM $47.50 Up $0.01 $47.50 $47.49 9,500
03:41 PM $47.50 Down $ -0.02 $47.52 $47.50 25,500
03:40 PM $47.52 Down $ -0.01 $47.53 $47.52 6,800
03:39 PM $47.53 Up $0.00 $47.53 $47.52 2,800
03:38 PM $47.53 Up $0.00 $47.54 $47.53 6,000
03:37 PM $47.53 Up $0.00 $47.53 $47.53 2,300
03:36 PM $47.53 Up $0.00 $47.53 $47.53 600
03:35 PM $47.53 Down $ -0.01 $47.54 $47.52 11,400
03:34 PM $47.54 Up $0.00 $47.54 $47.54 500
03:33 PM $47.54 Up $0.00 $47.54 $47.53 6,600
03:32 PM $47.53 Up $0.01 $47.53 $47.53 700
03:31 PM $47.53 Down $ -0.01 $47.54 $47.52 10,600
03:30 PM $47.54 Up $0.00 $47.54 $47.52 2,500
03:29 PM $47.53 Up $0.00 $47.54 $47.53 2,500
03:28 PM $47.53 Up $0.02 $47.54 $47.52 4,700
03:27 PM $47.52 Up $0.00 $47.52 $47.51 6,000
03:26 PM $47.52 Up $0.00 $47.52 $47.52 1,500
03:25 PM $47.52 Up $0.01 $47.52 $47.51 900
03:24 PM $47.51 Up $0.01 $47.51 $47.50 6,800
03:23 PM $47.50 Up $0.00 $47.50 $47.50 100
03:22 PM $47.50 Up $0.01 $47.50 $47.50 13,800
03:21 PM $47.49 Down $ -0.01 $47.50 $47.49 500
03:20 PM $47.50 Up $0.01 $47.51 $47.50 5,100
03:19 PM $47.49 Down $ -0.01 $47.50 $47.49 6,200
03:18 PM $47.50 Up $0.00 $47.50 $47.50 1,000
03:17 PM $47.50 Up $0.01 $47.51 $47.50 6,600
03:16 PM $47.49 Up $0.01 $47.49 $47.48 12,100
03:15 PM $47.48 Down $ -0.01 $47.49 $47.48 1,900
03:14 PM $47.49 Up $0.00 $47.50 $47.49 1,800
03:13 PM $47.49 Down $0.00 $47.49 $47.49 2,200
03:12 PM $47.50 Up $0.00 $47.50 $47.49 3,000
03:11 PM $47.49 Down $ -0.01 $47.49 $47.49 4,500
03:10 PM $47.50 Down $ -0.02 $47.52 $47.50 8,300
03:09 PM $47.52 Down $0.00 $47.52 $47.52 2,300
03:08 PM $47.53 Down $ -0.02 $47.54 $47.53 1,800
03:07 PM $47.55 Up $0.01 $47.55 $47.53 2,200
03:06 PM $47.54 Up $0.00 $47.54 $47.54 300
03:05 PM $47.53 Down $0.00 $47.54 $47.53 4,000
03:04 PM $47.54 Up $0.00 $47.54 $47.53 5,300
03:03 PM $47.54 Up $0.00 $47.54 $47.53 3,800
03:02 PM $47.53 Down $ -0.01 $47.53 $47.53 2,000
03:01 PM $47.54 Up $0.02 $47.54 $47.52 6,600
03:00 PM $47.52 Up $0.01 $47.52 $47.52 4,100
02:59 PM $47.51 Down $ -0.02 $47.52 $47.51 25,900
02:58 PM $47.53 Up $0.02 $47.53 $47.52 3,500
02:57 PM $47.51 Up $0.00 $47.52 $47.51 5,900
02:56 PM $47.51 Up $0.02 $47.51 $47.49 21,000
02:55 PM $47.49 Down $ -0.01 $47.52 $47.49 59,600
02:54 PM $47.50 Up $0.00 $47.51 $47.50 300
02:53 PM $47.50 Up $0.01 $47.51 $47.50 4,500
02:52 PM $47.49 Up $0.00 $47.49 $47.49 1,700
02:51 PM $47.49 Up $0.00 $47.50 $47.49 4,100
02:50 PM $47.49 Up $0.01 $47.49 $47.48 1,700
02:49 PM $47.48 Down $ -0.02 $47.50 $47.48 1,600
02:48 PM $47.50 Up $0.01 $47.50 $47.50 500
02:47 PM $47.49 Up $0.00 $47.49 $47.49 2,600
02:46 PM $47.49 Down $ -0.01 $47.50 $47.49 7,000
02:45 PM $47.50 Down $ -0.02 $47.52 $47.49 16,000
02:44 PM $47.52 Up $0.00 $47.52 $47.52 4,100
02:43 PM $47.52 Up $0.01 $47.52 $47.52 800
02:42 PM $47.51 Up $0.01 $47.51 $47.50 2,200
02:41 PM $47.50 Up $0.01 $47.50 $47.50 1,600
02:40 PM $47.49 Down $ -0.01 $47.49 $47.49 6,400
02:39 PM $47.50 Down $ -0.01 $47.51 $47.50 10,500
02:38 PM $47.51 Up $0.00 $47.51 $47.50 600
02:37 PM $47.51 Up $0.00 $47.51 $47.51 2,500
02:36 PM $47.51 Up $0.02 $47.51 $47.50 3,800
02:35 PM $47.49 Up $0.00 $47.49 $47.49 1,300
02:33 PM $47.49 Up $0.00 $47.49 $47.49 1,500
02:33 PM $47.49 Up $0.00 $47.49 $47.49 0
02:32 PM $47.49 Down $ -0.01 $47.49 $47.48 4,100
02:31 PM $47.50 Down $ -0.01 $47.51 $47.50 4,700
02:30 PM $47.51 Down $ -0.01 $47.52 $47.51 1,100
02:29 PM $47.52 Up $0.01 $47.52 $47.51 2,700
02:28 PM $47.51 Down $ -0.01 $47.52 $47.50 8,600
02:27 PM $47.52 Up $0.05 $47.52 $47.46 31,500
02:26 PM $47.46 Up $0.00 $47.47 $47.46 3,600
02:25 PM $47.46 Up $0.00 $47.47 $47.46 4,200
02:24 PM $47.46 Up $0.01 $47.46 $47.45 2,700
02:23 PM $47.46 Down $ -0.01 $47.47 $47.45 2,900
02:22 PM $47.47 Down $0.00 $47.48 $47.47 6,400
02:21 PM $47.47 Up $0.01 $47.48 $47.46 1,800
02:20 PM $47.46 Up $0.01 $47.46 $47.45 1,300
02:19 PM $47.46 Up $0.01 $47.46 $47.45 1,200
02:18 PM $47.45 Down $ -0.02 $47.45 $47.44 1,300
02:17 PM $47.46 Up $0.01 $47.46 $47.45 1,200
02:16 PM $47.45 Down $ -0.01 $47.47 $47.45 7,000
02:14 PM $47.46 Down $ -0.01 $47.47 $47.46 2,300
02:14 PM $47.46 Up $0.00 $47.47 $47.46 0
02:13 PM $47.47 Down $ -0.01 $47.47 $47.46 5,300
02:12 PM $47.48 Down $0.00 $47.48 $47.48 3,700
02:11 PM $47.48 Up $0.00 $47.48 $47.48 100
02:10 PM $47.48 Down $0.00 $47.48 $47.48 200
02:08 PM $47.48 Up $0.00 $47.48 $47.48 500
02:08 PM $47.48 Up $0.00 $47.48 $47.48 0
02:07 PM $47.48 Up $0.01 $47.48 $47.47 1,500
02:06 PM $47.47 Down $ -0.01 $47.48 $47.47 5,500
02:05 PM $47.48 Up $0.00 $47.48 $47.48 100
02:04 PM $47.48 Down $ -0.01 $47.49 $47.48 500
02:03 PM $47.49 Down $ -0.02 $47.50 $47.49 2,100
02:02 PM $47.50 Up $0.01 $47.50 $47.50 200
02:01 PM $47.49 Down $ -0.01 $47.49 $47.49 100
02:00 PM $47.50 Up $0.01 $47.50 $47.48 200
01:59 PM $47.49 Down $ -0.02 $47.51 $47.49 6,700
01:58 PM $47.52 Up $0.01 $47.52 $47.52 400
01:57 PM $47.51 Up $0.00 $47.51 $47.51 2,200
01:56 PM $47.51 Up $0.01 $47.51 $47.49 3,200
01:55 PM $47.50 Up $0.00 $47.50 $47.50 1,600
01:54 PM $47.50 Up $0.00 $47.50 $47.50 300
01:53 PM $47.50 Up $0.00 $47.51 $47.50 4,600
01:52 PM $47.50 Up $0.00 $47.50 $47.49 2,800
01:51 PM $47.50 Down $ -0.03 $47.52 $47.49 12,000
01:50 PM $47.53 Up $0.02 $47.53 $47.52 14,000
01:49 PM $47.52 Down $ -0.02 $47.53 $47.52 5,700
01:48 PM $47.53 Up $0.00 $47.53 $47.53 1,700
01:47 PM $47.53 Up $0.00 $47.54 $47.53 1,300
01:46 PM $47.53 Down $ -0.01 $47.54 $47.53 2,400
01:45 PM $47.54 Up $0.02 $47.54 $47.52 1,500
01:44 PM $47.53 Up $0.00 $47.53 $47.52 2,500
01:43 PM $47.53 Down $ -0.02 $47.53 $47.52 1,600
01:42 PM $47.54 Up $0.01 $47.54 $47.53 1,000
01:41 PM $47.53 Down $0.00 $47.53 $47.53 2,800
01:40 PM $47.54 Up $0.00 $47.54 $47.53 6,900
01:39 PM $47.54 Up $0.03 $47.54 $47.51 1,800
01:38 PM $47.51 Down $0.00 $47.51 $47.51 700
01:37 PM $47.51 Up $0.00 $47.51 $47.50 2,800
01:36 PM $47.51 Up $0.00 $47.51 $47.49 1,200
01:35 PM $47.51 Up $0.00 $47.51 $47.51 1,900
01:34 PM $47.51 Up $0.02 $47.51 $47.50 1,000
01:33 PM $47.49 Up $0.00 $47.49 $47.48 3,700
01:32 PM $47.49 Up $0.00 $47.49 $47.48 3,800
01:31 PM $47.49 Up $0.00 $47.50 $47.49 700
01:30 PM $47.49 Up $0.01 $47.50 $47.48 5,000
01:29 PM $47.48 Down $ -0.01 $47.49 $47.48 2,200
01:28 PM $47.49 Down $ -0.01 $47.50 $47.48 12,200
01:27 PM $47.50 Down $ -0.01 $47.50 $47.50 400
01:26 PM $47.51 Up $0.00 $47.51 $47.51 1,100
01:25 PM $47.51 Up $0.01 $47.51 $47.50 10,800
01:24 PM $47.50 Down $ -0.01 $47.51 $47.50 600
01:23 PM $47.51 Up $0.00 $47.51 $47.51 200
01:22 PM $47.51 Down $ -0.02 $47.53 $47.50 7,300
01:21 PM $47.53 Up $0.01 $47.53 $47.52 5,300
01:20 PM $47.53 Down $ -0.02 $47.54 $47.52 1,600
01:19 PM $47.55 Down $ -0.01 $47.56 $47.54 4,900
01:18 PM $47.56 Up $0.00 $47.56 $47.56 2,000
01:17 PM $47.56 Down $ -0.01 $47.57 $47.55 3,000
01:16 PM $47.57 Up $0.01 $47.57 $47.56 1,500
01:15 PM $47.56 Down $ -0.02 $47.57 $47.56 4,500
01:14 PM $47.58 Up $0.01 $47.58 $47.58 2,400
01:13 PM $47.57 Down $ -0.01 $47.58 $47.57 500
01:12 PM $47.58 Down $ -0.01 $47.58 $47.58 2,300
01:11 PM $47.59 Up $0.00 $47.59 $47.59 100
01:10 PM $47.59 Down $ -0.01 $47.59 $47.58 3,000
01:09 PM $47.59 Up $0.00 $47.60 $47.59 1,800
01:08 PM $47.59 Down $ -0.01 $47.60 $47.59 900
01:07 PM $47.60 Up $0.00 $47.61 $47.60 1,400
01:06 PM $47.60 Up $0.01 $47.60 $47.60 4,300
01:04 PM $47.59 Up $0.00 $47.59 $47.59 800
01:04 PM $47.59 Up $0.00 $47.59 $47.59 0
01:03 PM $47.59 Up $0.01 $47.60 $47.59 1,400
01:02 PM $47.59 Up $0.01 $47.59 $47.59 100
01:01 PM $47.58 Up $0.01 $47.58 $47.58 1,200
01:00 PM $47.57 Down $ -0.01 $47.59 $47.57 9,100
12:59 PM $47.58 Up $0.00 $47.59 $47.58 1,400
12:58 PM $47.58 Up $0.01 $47.59 $47.57 2,800
12:56 PM $47.57 Up $0.01 $47.57 $47.56 2,200
12:56 PM $47.57 Up $0.00 $47.57 $47.56 0
12:55 PM $47.56 Down $ -0.01 $47.56 $47.56 1,700
12:54 PM $47.57 Up $0.00 $47.57 $47.57 300
12:53 PM $47.57 Up $0.00 $47.57 $47.57 400
12:52 PM $47.57 Up $0.01 $47.57 $47.56 1,200
12:51 PM $47.56 Down $ -0.01 $47.56 $47.56 4,700
12:50 PM $47.57 Down $ -0.01 $47.58 $47.57 1,600
12:49 PM $47.58 Down $0.00 $47.58 $47.57 2,400
12:48 PM $47.58 Up $0.00 $47.58 $47.58 400
12:47 PM $47.58 Up $0.01 $47.58 $47.57 800
12:46 PM $47.57 Up $0.01 $47.57 $47.57 500
12:43 PM $47.56 Up $0.01 $47.56 $47.55 5,700
12:43 PM $47.56 Up $0.00 $47.56 $47.55 0
12:43 PM $47.56 Up $0.00 $47.56 $47.55 0
12:42 PM $47.56 Up $0.00 $47.56 $47.56 2,300
12:41 PM $47.56 Up $0.02 $47.56 $47.54 500
12:40 PM $47.53 Up $0.00 $47.53 $47.53 400
12:39 PM $47.53 Up $0.00 $47.54 $47.53 1,100
12:38 PM $47.53 Up $0.00 $47.54 $47.53 2,300
12:37 PM $47.53 Up $0.01 $47.53 $47.53 3,500
12:36 PM $47.53 Up $0.00 $47.53 $47.53 400
12:35 PM $47.53 Down $ -0.01 $47.54 $47.53 4,900
12:34 PM $47.53 Down $ -0.01 $47.55 $47.53 4,200
12:33 PM $47.54 Up $0.00 $47.54 $47.54 1,300
12:32 PM $47.54 Up $0.01 $47.54 $47.54 1,900
12:31 PM $47.54 Up $0.00 $47.54 $47.54 1,400
12:30 PM $47.54 Up $0.01 $47.54 $47.53 4,200
12:29 PM $47.52 Down $0.00 $47.53 $47.52 2,300
12:28 PM $47.53 Down $ -0.01 $47.53 $47.52 900
12:27 PM $47.53 Up $0.01 $47.53 $47.53 2,200
12:26 PM $47.53 Up $0.00 $47.53 $47.53 200
12:25 PM $47.53 Up $0.00 $47.53 $47.53 3,500
12:24 PM $47.53 Up $0.00 $47.53 $47.53 1,400
12:23 PM $47.52 Down $ -0.01 $47.52 $47.52 3,400
12:22 PM $47.53 Down $0.00 $47.53 $47.52 2,200
12:21 PM $47.54 Down $ -0.01 $47.55 $47.54 3,700
12:19 PM $47.55 Up $0.01 $47.55 $47.55 1,500
12:19 PM $47.55 Up $0.00 $47.55 $47.55 0
12:18 PM $47.54 Up $0.01 $47.54 $47.54 1,700
12:17 PM $47.54 Down $ -0.01 $47.54 $47.54 1,200
12:16 PM $47.54 Up $0.01 $47.54 $47.53 2,400
12:15 PM $47.53 Down $ -0.01 $47.54 $47.53 9,500
12:14 PM $47.54 Down $ -0.01 $47.54 $47.54 3,700
12:13 PM $47.55 Up $0.01 $47.55 $47.54 600
12:12 PM $47.54 Up $0.00 $47.54 $47.53 500
12:11 PM $47.54 Up $0.00 $47.54 $47.54 100
12:10 PM $47.54 Up $0.00 $47.54 $47.54 1,500
12:09 PM $47.53 Up $0.01 $47.53 $47.52 1,400
12:08 PM $47.52 Up $0.00 $47.53 $47.52 4,000
12:07 PM $47.52 Up $0.00 $47.52 $47.52 900
12:06 PM $47.52 Up $0.01 $47.52 $47.52 2,200
12:05 PM $47.51 Down $ -0.01 $47.53 $47.51 1,100
12:04 PM $47.52 Down $ -0.01 $47.52 $47.52 2,500
12:03 PM $47.53 Down $ -0.02 $47.55 $47.53 5,000
12:02 PM $47.55 Up $0.01 $47.55 $47.54 4,500
12:01 PM $47.54 Up $0.01 $47.55 $47.54 900
12:00 PM $47.54 Up $0.01 $47.54 $47.53 2,000
11:59 AM $47.53 Up $0.00 $47.53 $47.52 2,100
11:58 AM $47.52 Up $0.01 $47.52 $47.52 2,800
11:57 AM $47.51 Up $0.01 $47.52 $47.50 2,900
11:56 AM $47.50 Down $ -0.01 $47.51 $47.50 1,700
11:55 AM $47.51 Down $ -0.01 $47.52 $47.51 400
11:54 AM $47.52 Down $ -0.01 $47.53 $47.52 3,100
11:53 AM $47.53 Down $ -0.02 $47.54 $47.53 2,600
11:52 AM $47.55 Up $0.00 $47.55 $47.55 4,000
11:51 AM $47.55 Up $0.00 $47.57 $47.54 8,900
11:50 AM $47.55 Up $0.00 $47.55 $47.55 500
11:48 AM $47.55 Up $0.00 $47.56 $47.55 1,600
11:48 AM $47.55 Up $0.00 $47.56 $47.55 0
11:47 AM $47.55 Up $0.02 $47.55 $47.54 1,600
11:46 AM $47.53 Down $ -0.04 $47.56 $47.53 6,500
11:45 AM $47.57 Up $0.01 $47.57 $47.57 4,000
11:44 AM $47.57 Down $ -0.01 $47.57 $47.57 2,600
11:43 AM $47.57 Up $0.00 $47.57 $47.56 7,200
11:42 AM $47.57 Up $0.00 $47.57 $47.57 1,800
11:41 AM $47.57 Down $ -0.01 $47.57 $47.57 1,100
11:40 AM $47.58 Down $ -0.02 $47.59 $47.58 3,100
11:39 AM $47.60 Up $0.02 $47.60 $47.58 4,600
11:38 AM $47.58 Up $0.01 $47.58 $47.57 4,700
11:37 AM $47.57 Up $0.00 $47.58 $47.57 1,700
11:36 AM $47.57 Up $0.01 $47.57 $47.56 600
11:35 AM $47.57 Up $0.00 $47.57 $47.56 2,100
11:34 AM $47.56 Up $0.00 $47.56 $47.56 800
11:33 AM $47.56 Down $ -0.02 $47.57 $47.56 2,800
11:32 AM $47.58 Up $0.00 $47.58 $47.57 2,600
11:31 AM $47.58 Up $0.02 $47.58 $47.56 700
11:30 AM $47.56 Down $ -0.02 $47.57 $47.56 4,000
11:29 AM $47.58 Down $0.00 $47.58 $47.58 2,200
11:28 AM $47.58 Up $0.01 $47.58 $47.57 1,200
11:27 AM $47.57 Up $0.01 $47.57 $47.57 700
11:26 AM $47.56 Up $0.00 $47.57 $47.56 2,700
11:25 AM $47.56 Up $0.04 $47.56 $47.53 6,700
11:24 AM $47.53 Down $ -0.01 $47.53 $47.52 4,800
11:23 AM $47.53 Up $0.00 $47.54 $47.53 9,400
11:22 AM $47.53 Up $0.01 $47.53 $47.53 1,200
11:21 AM $47.52 Down $ -0.02 $47.54 $47.52 4,400
11:20 AM $47.54 Down $ -0.02 $47.55 $47.54 3,900
11:19 AM $47.56 Up $0.01 $47.56 $47.56 3,100
11:18 AM $47.55 Up $0.00 $47.55 $47.55 1,900
11:17 AM $47.55 Down $ -0.05 $47.59 $47.55 7,600
11:16 AM $47.60 Up $0.00 $47.60 $47.60 400
11:15 AM $47.59 Up $0.00 $47.59 $47.59 2,900
11:14 AM $47.59 Up $0.01 $47.60 $47.59 500
11:13 AM $47.59 Down $ -0.01 $47.59 $47.59 2,900
11:12 AM $47.60 Up $0.00 $47.60 $47.60 300
11:11 AM $47.60 Up $0.00 $47.60 $47.58 700
11:10 AM $47.59 Down $0.00 $47.60 $47.59 6,100
11:09 AM $47.60 Down $ -0.02 $47.61 $47.59 13,200
11:08 AM $47.62 Down $ -0.02 $47.63 $47.62 5,300
11:07 AM $47.63 Down $ -0.01 $47.63 $47.63 4,300
11:06 AM $47.64 Up $0.01 $47.64 $47.63 900
11:05 AM $47.63 Down $0.00 $47.64 $47.63 3,400
11:04 AM $47.64 Down $ -0.01 $47.64 $47.64 3,300
11:03 AM $47.65 Down $0.00 $47.66 $47.65 4,100
11:02 AM $47.65 Up $0.00 $47.65 $47.65 1,400
11:01 AM $47.65 Up $0.00 $47.65 $47.65 2,500
11:00 AM $47.65 Down $ -0.02 $47.66 $47.64 6,700
10:59 AM $47.67 Up $0.00 $47.67 $47.66 400
10:58 AM $47.67 Down $ -0.02 $47.68 $47.67 6,000
10:57 AM $47.69 Down $ -0.01 $47.69 $47.69 1,400
10:56 AM $47.70 Up $0.02 $47.70 $47.69 500
10:55 AM $47.68 Up $0.00 $47.70 $47.68 14,500
10:54 AM $47.68 Up $0.02 $47.68 $47.67 2,300
10:53 AM $47.67 Up $0.01 $47.67 $47.65 4,000
10:52 AM $47.66 Up $0.00 $47.66 $47.66 7,900
10:51 AM $47.66 Down $0.00 $47.66 $47.66 700
10:50 AM $47.66 Up $0.00 $47.67 $47.65 5,400
10:49 AM $47.66 Up $0.00 $47.66 $47.65 2,300
10:48 AM $47.66 Up $0.01 $47.66 $47.64 4,200
10:47 AM $47.65 Up $0.02 $47.65 $47.63 12,500
10:46 AM $47.63 Down $0.00 $47.64 $47.63 1,400
10:45 AM $47.64 Down $ -0.01 $47.64 $47.64 800
10:44 AM $47.64 Up $0.01 $47.65 $47.63 6,100
10:43 AM $47.63 Up $0.00 $47.63 $47.63 5,400
10:42 AM $47.63 Down $ -0.01 $47.64 $47.63 1,300
10:41 AM $47.64 Up $0.01 $47.65 $47.63 6,400
10:40 AM $47.63 Down $0.00 $47.63 $47.63 4,700
10:39 AM $47.64 Down $ -0.02 $47.65 $47.64 2,900
10:38 AM $47.65 Up $0.01 $47.65 $47.65 2,900
10:37 AM $47.64 Up $0.00 $47.64 $47.64 1,900
10:36 AM $47.64 Up $0.01 $47.66 $47.63 9,000
10:35 AM $47.64 Up $0.00 $47.64 $47.63 3,600
10:34 AM $47.64 Down $ -0.01 $47.64 $47.63 5,200
10:33 AM $47.65 Up $0.00 $47.65 $47.65 800
10:32 AM $47.65 Down $ -0.01 $47.66 $47.65 1,800
10:31 AM $47.66 Up $0.02 $47.66 $47.65 3,800
10:30 AM $47.64 Down $ -0.02 $47.66 $47.64 3,400
10:29 AM $47.66 Up $0.00 $47.66 $47.65 13,600
10:28 AM $47.66 Up $0.01 $47.66 $47.65 400
10:27 AM $47.65 Down $ -0.01 $47.66 $47.64 11,400
10:26 AM $47.66 Up $0.00 $47.67 $47.66 14,300
10:25 AM $47.66 Up $0.00 $47.66 $47.66 3,600
10:24 AM $47.66 Down $0.00 $47.66 $47.65 4,200
10:23 AM $47.66 Up $0.01 $47.66 $47.66 6,900
10:22 AM $47.65 Up $0.00 $47.66 $47.65 7,300
10:21 AM $47.65 Down $ -0.01 $47.67 $47.65 2,900
10:20 AM $47.66 Up $0.00 $47.67 $47.66 10,100
10:19 AM $47.66 Up $0.01 $47.66 $47.65 16,800
10:18 AM $47.65 Up $0.00 $47.65 $47.65 2,500
10:17 AM $47.65 Up $0.00 $47.66 $47.65 18,400
10:16 AM $47.65 Down $0.00 $47.66 $47.65 2,700
10:15 AM $47.65 Down $ -0.01 $47.66 $47.65 500
10:14 AM $47.66 Up $0.01 $47.66 $47.65 3,400
10:13 AM $47.65 Up $0.00 $47.65 $47.65 8,900
10:12 AM $47.65 Down $ -0.01 $47.66 $47.65 1,300
10:11 AM $47.66 Down $0.00 $47.67 $47.65 3,300
10:10 AM $47.66 Down $ -0.01 $47.67 $47.66 11,100
10:09 AM $47.67 Up $0.00 $47.67 $47.66 5,400
10:08 AM $47.67 Up $0.01 $47.67 $47.66 4,900
10:07 AM $47.66 Up $0.01 $47.66 $47.65 2,200
10:06 AM $47.65 Down $ -0.02 $47.66 $47.65 5,900
10:05 AM $47.67 Down $ -0.02 $47.68 $47.67 9,500
10:04 AM $47.69 Up $0.01 $47.69 $47.68 2,400
10:03 AM $47.68 Up $0.01 $47.68 $47.67 7,500
10:02 AM $47.67 Up $0.03 $47.67 $47.64 4,100
10:01 AM $47.64 Down $ -0.01 $47.64 $47.63 2,700
10:00 AM $47.64 Down $ -0.01 $47.65 $47.64 5,100
09:59 AM $47.65 Down $ -0.02 $47.67 $47.65 2,900
09:58 AM $47.67 Up $0.02 $47.67 $47.65 17,100
09:57 AM $47.65 Up $0.01 $47.65 $47.63 6,700
09:56 AM $47.64 Up $0.00 $47.66 $47.63 9,000
09:55 AM $47.64 Down $ -0.02 $47.66 $47.64 10,300
09:54 AM $47.66 Up $0.01 $47.67 $47.63 15,200
09:53 AM $47.65 Down $ -0.02 $47.67 $47.65 6,600
09:52 AM $47.67 Down $ -0.01 $47.69 $47.66 14,200
09:51 AM $47.68 Up $0.00 $47.69 $47.68 15,500
09:50 AM $47.68 Up $0.04 $47.69 $47.64 16,700
09:49 AM $47.64 Up $0.03 $47.64 $47.59 19,100
09:48 AM $47.60 Up $0.01 $47.61 $47.60 1,500
09:47 AM $47.59 Down $ -0.01 $47.60 $47.58 9,100
09:46 AM $47.60 Up $0.03 $47.60 $47.56 4,700
09:45 AM $47.57 Up $0.00 $47.57 $47.50 16,800
09:44 AM $47.57 Down $ -0.02 $47.59 $47.57 3,600
09:43 AM $47.59 Down $ -0.01 $47.63 $47.59 14,500
09:42 AM $47.60 Down $ -0.02 $47.62 $47.59 4,800
09:41 AM $47.62 Down $ -0.04 $47.66 $47.62 2,600
09:40 AM $47.66 Down $0.00 $47.66 $47.63 7,200
09:39 AM $47.66 Down $ -0.01 $47.68 $47.65 4,500
09:38 AM $47.67 Up $0.02 $47.69 $47.66 5,400
09:37 AM $47.65 Up $0.01 $47.67 $47.63 12,800
09:36 AM $47.64 Up $0.09 $47.64 $47.56 2,200
09:35 AM $47.55 Up $0.02 $47.55 $47.50 12,100
09:34 AM $47.53 Up $0.01 $47.54 $47.52 4,200
09:33 AM $47.52 Down $ -0.01 $47.59 $47.52 17,300
09:32 AM $47.53 Up $0.01 $47.56 $47.48 10,500
09:31 AM $47.52 Up $0.02 $47.55 $47.47 13,400
09:30 AM $47.50 Down $ -0.05 $47.60 $47.43 8,249,200
Previous close $47.55

One month history

Date Closing Opening High Low Volume
21-06-2024 $47.50 $47.53 $47.61 $47.44 4,678,000
20-06-2024 $47.55 $47.48 $47.64 $47.46 4,523,900
19-06-2024 $47.57 $47.65 $47.65 $47.52 1,410,300
18-06-2024 $47.75 $47.84 $47.94 $47.62 2,977,800
17-06-2024 $47.83 $47.99 $48.04 $47.78 4,138,000
14-06-2024 $48.25 $48.21 $48.30 $48.11 7,559,400
13-06-2024 $48.59 $48.71 $48.77 $48.58 1,988,800
12-06-2024 $48.93 $49.07 $49.24 $48.86 3,658,900
11-06-2024 $48.78 $48.87 $48.87 $48.69 4,336,300
10-06-2024 $49.08 $49.22 $49.22 $49.03 6,864,700
07-06-2024 $49.21 $49.40 $49.48 $49.18 6,352,700
06-06-2024 $49.48 $49.60 $49.64 $49.41 3,999,600
05-06-2024 $49.68 $49.56 $49.70 $49.48 4,428,800
04-06-2024 $49.27 $49.10 $49.34 $49.07 3,256,800
03-06-2024 $49.69 $49.68 $49.92 $49.56 10,516,900
31-05-2024 $49.83 $49.50 $49.90 $49.46 11,697,100
30-05-2024 $48.92 $49.06 $49.14 $48.80 6,557,400
29-05-2024 $48.93 $48.98 $49.05 $48.82 10,254,900
28-05-2024 $49.33 $49.30 $49.41 $49.15 6,361,600
27-05-2024 $49.57 $49.60 $49.62 $49.50 6,867,300
24-05-2024 $49.53 $49.60 $49.66 $49.47 8,491,200
23-05-2024 $49.45 $49.66 $49.77 $49.32 12,916,700
22-05-2024 $50.12 $50.14 $50.35 $49.99 15,278,500
21-05-2024 $50.20 $50.29 $50.41 $50.16 13,286,600
17-05-2024 $50.04 $50.08 $50.14 $49.91 15,170,000
16-05-2024 $50.06 $50.14 $50.16 $50.00 5,479,800
15-05-2024 $50.33 $50.51 $50.59 $50.28 12,306,900
14-05-2024 $50.50 $50.13 $50.60 $50.11 15,020,300
13-05-2024 $51.68 $51.53 $51.75 $51.50 10,074,700
10-05-2024 $51.67 $51.72 $51.78 $51.50 9,908,500
Graphs are not available, please refer to the detailed table
Back to top