Print

Quotes and Market Data

Find a quote

ENBRIDGE INC

61.91 Down -0.19 (-0.31 %)

Delayed : 2025/07/17 08:22:11

  • Previous close $62.10
  • Opening $62.10
  • Price Ask $62.10
  • Price Bid $62.10
  • Size Bid 144
  • Size Ask 94
  • Today High $62.25
  • Today Low $61.54
  • 52 Weeks High $65.62
  • 52 Weeks Low $49.16
  • Volume 6,974,526

Intraday history

Hour Last Change High Low Volume
04:00 PM $61.91 Down $ -0.01 $61.91 $61.91 4,810,500
03:59 PM $61.92 Up $0.00 $61.96 $61.91 52,200
03:58 PM $61.92 Down $ -0.02 $61.95 $61.92 17,100
03:57 PM $61.94 Down $0.00 $61.96 $61.93 9,400
03:56 PM $61.94 Down $ -0.01 $61.95 $61.93 15,400
03:55 PM $61.95 Down $ -0.03 $62.00 $61.92 36,200
03:54 PM $61.98 Up $0.01 $61.98 $61.96 26,100
03:53 PM $61.97 Up $0.01 $61.98 $61.96 14,100
03:52 PM $61.96 Down $ -0.03 $61.99 $61.96 16,500
03:51 PM $61.99 Down $ -0.01 $62.02 $61.99 20,700
03:50 PM $62.00 Down $ -0.03 $62.09 $62.00 29,000
03:49 PM $62.03 Up $0.06 $62.05 $61.98 17,000
03:48 PM $61.97 Down $ -0.02 $62.00 $61.97 2,400
03:47 PM $62.00 Up $0.02 $62.00 $61.99 8,700
03:46 PM $61.98 Up $0.00 $61.98 $61.98 4,300
03:45 PM $61.98 Down $0.00 $62.00 $61.97 15,700
03:44 PM $61.98 Up $0.02 $61.98 $61.97 3,300
03:43 PM $61.96 Up $0.01 $61.97 $61.95 2,700
03:42 PM $61.95 Up $0.00 $61.96 $61.94 5,700
03:41 PM $61.95 Up $0.00 $61.96 $61.95 600
03:40 PM $61.95 Up $0.02 $61.96 $61.93 13,400
03:39 PM $61.93 Up $0.01 $61.93 $61.91 6,500
03:38 PM $61.92 Up $0.00 $61.93 $61.91 7,100
03:37 PM $61.92 Up $0.01 $61.92 $61.91 2,400
03:36 PM $61.91 Down $ -0.01 $61.92 $61.91 5,800
03:35 PM $61.92 Up $0.01 $61.93 $61.91 6,800
03:34 PM $61.91 Up $0.02 $61.91 $61.89 10,700
03:33 PM $61.89 Up $0.03 $61.89 $61.86 8,200
03:32 PM $61.85 Down $ -0.02 $61.87 $61.85 7,800
03:31 PM $61.87 Down $ -0.02 $61.89 $61.87 1,800
03:30 PM $61.89 Down $ -0.04 $61.94 $61.89 10,400
03:29 PM $61.93 Up $0.01 $61.94 $61.93 3,700
03:28 PM $61.93 Up $0.02 $61.93 $61.91 4,900
03:27 PM $61.91 Down $ -0.02 $61.94 $61.91 7,900
03:26 PM $61.93 Down $ -0.01 $61.94 $61.93 3,000
03:25 PM $61.94 Up $0.00 $61.94 $61.94 1,700
03:24 PM $61.94 Down $ -0.01 $61.96 $61.94 4,400
03:23 PM $61.95 Up $0.00 $61.96 $61.95 3,900
03:22 PM $61.95 Up $0.01 $61.96 $61.94 7,300
03:21 PM $61.94 Up $0.01 $61.96 $61.93 4,100
03:20 PM $61.93 Up $0.01 $61.93 $61.91 2,700
03:19 PM $61.92 Down $ -0.02 $61.94 $61.92 300
03:18 PM $61.94 Up $0.00 $61.96 $61.93 7,900
03:17 PM $61.94 Down $ -0.03 $61.96 $61.92 6,000
03:16 PM $61.97 Down $ -0.01 $61.99 $61.97 5,100
03:15 PM $61.98 Up $0.00 $61.99 $61.97 1,800
03:14 PM $61.98 Up $0.01 $62.00 $61.96 8,100
03:13 PM $61.97 Up $0.02 $61.97 $61.95 2,600
03:12 PM $61.95 Down $ -0.01 $61.97 $61.95 5,400
03:11 PM $61.96 Down $ -0.01 $61.96 $61.96 200
03:10 PM $61.97 Up $0.00 $62.00 $61.97 5,600
03:09 PM $61.97 Up $0.00 $61.97 $61.96 2,800
03:08 PM $61.97 Down $ -0.01 $61.98 $61.96 2,300
03:07 PM $61.98 Up $0.01 $61.99 $61.97 2,800
03:06 PM $61.97 Down $ -0.02 $61.99 $61.97 2,800
03:05 PM $61.99 Up $0.01 $62.00 $61.98 3,200
03:04 PM $61.98 Down $ -0.02 $62.01 $61.98 4,000
03:03 PM $62.00 Down $ -0.02 $62.02 $62.00 1,300
03:02 PM $62.02 Up $0.00 $62.04 $62.02 3,100
03:01 PM $62.02 Up $0.01 $62.02 $62.01 2,500
03:00 PM $62.01 Down $ -0.01 $62.01 $62.01 300
02:59 PM $62.02 Up $0.00 $62.03 $62.02 4,800
02:58 PM $62.02 Up $0.02 $62.02 $62.01 3,600
02:57 PM $62.00 Up $0.01 $62.00 $61.99 7,800
02:56 PM $61.99 Up $0.02 $61.99 $61.97 5,200
02:55 PM $61.97 Up $0.01 $61.97 $61.96 5,500
02:54 PM $61.96 Down $ -0.01 $61.96 $61.95 1,000
02:53 PM $61.97 Up $0.01 $61.98 $61.94 6,200
02:52 PM $61.96 Up $0.02 $61.96 $61.94 1,800
02:51 PM $61.95 Up $0.02 $61.97 $61.94 6,700
02:50 PM $61.93 Up $0.01 $61.93 $61.92 2,800
02:49 PM $61.93 Down $ -0.03 $61.94 $61.92 2,300
02:48 PM $61.95 Up $0.01 $61.95 $61.95 300
02:47 PM $61.94 Up $0.02 $61.94 $61.92 2,800
02:46 PM $61.92 Up $0.00 $61.93 $61.92 9,600
02:45 PM $61.92 Up $0.00 $61.93 $61.92 5,000
02:44 PM $61.92 Up $0.03 $61.92 $61.90 3,100
02:43 PM $61.89 Up $0.00 $61.90 $61.89 1,000
02:42 PM $61.89 Up $0.04 $61.91 $61.86 6,400
02:41 PM $61.85 Down $ -0.01 $61.85 $61.83 3,300
02:40 PM $61.86 Down $ -0.05 $61.90 $61.86 5,900
02:39 PM $61.91 Up $0.01 $61.91 $61.90 4,000
02:38 PM $61.90 Down $ -0.02 $61.90 $61.89 1,900
02:37 PM $61.92 Down $ -0.01 $61.93 $61.91 2,600
02:36 PM $61.93 Up $0.00 $61.93 $61.92 1,800
02:35 PM $61.93 Up $0.00 $61.94 $61.93 1,600
02:34 PM $61.93 Down $ -0.01 $61.95 $61.93 1,600
02:33 PM $61.94 Up $0.03 $61.94 $61.91 2,200
02:32 PM $61.91 Up $0.00 $61.93 $61.91 600
02:31 PM $61.91 Down $ -0.02 $61.91 $61.90 5,000
02:30 PM $61.93 Up $0.01 $61.93 $61.92 1,700
02:29 PM $61.92 Down $ -0.06 $61.98 $61.92 7,900
02:28 PM $61.98 Up $0.00 $61.98 $61.96 1,700
02:27 PM $61.98 Up $0.00 $61.99 $61.98 400
02:26 PM $61.98 Down $ -0.01 $62.00 $61.98 2,200
02:25 PM $61.99 Down $ -0.02 $62.00 $61.98 4,400
02:24 PM $62.00 Up $0.00 $62.01 $61.99 900
02:23 PM $62.00 Up $0.00 $62.01 $62.00 900
02:22 PM $62.00 Up $0.00 $62.01 $62.00 1,700
02:21 PM $62.00 Down $ -0.02 $62.02 $62.00 4,300
02:20 PM $62.02 Down $ -0.02 $62.02 $62.00 2,300
02:19 PM $62.03 Down $ -0.01 $62.03 $62.02 2,900
02:18 PM $62.04 Down $ -0.01 $62.05 $62.04 4,200
02:17 PM $62.05 Up $0.01 $62.06 $62.05 1,700
02:16 PM $62.04 Down $ -0.02 $62.05 $62.04 700
02:15 PM $62.06 Down $ -0.01 $62.07 $62.06 500
02:14 PM $62.07 Up $0.00 $62.08 $62.07 900
02:13 PM $62.07 Down $ -0.04 $62.11 $62.06 5,600
02:12 PM $62.11 Up $0.01 $62.12 $62.10 1,000
02:11 PM $62.10 Up $0.00 $62.10 $62.10 700
02:10 PM $62.10 Down $ -0.02 $62.13 $62.10 2,700
02:09 PM $62.12 Down $ -0.01 $62.12 $62.12 1,100
02:08 PM $62.13 Up $0.02 $62.13 $62.11 3,900
02:07 PM $62.11 Down $ -0.01 $62.13 $62.11 2,200
02:06 PM $62.12 Up $0.02 $62.13 $62.11 1,700
02:05 PM $62.11 Down $ -0.03 $62.14 $62.11 3,900
02:04 PM $62.13 Up $0.04 $62.13 $62.10 8,600
02:03 PM $62.09 Up $0.03 $62.09 $62.07 3,600
02:02 PM $62.06 Up $0.06 $62.06 $62.01 12,100
02:01 PM $62.00 Down $ -0.01 $62.01 $61.99 1,500
02:00 PM $62.01 Down $0.00 $62.02 $62.01 500
01:59 PM $62.01 Down $ -0.01 $62.03 $62.01 3,100
01:58 PM $62.02 Up $0.00 $62.03 $62.02 1,300
01:57 PM $62.02 Up $0.03 $62.02 $61.99 3,100
01:56 PM $62.00 Down $ -0.05 $62.03 $61.99 5,800
01:54 PM $62.04 Up $0.00 $62.04 $62.04 500
01:54 PM $62.04 Up $0.00 $62.04 $62.04 0
01:53 PM $62.04 Up $0.03 $62.04 $62.00 2,200
01:52 PM $62.01 Down $ -0.02 $62.04 $62.01 2,600
01:51 PM $62.03 Down $0.00 $62.04 $62.03 3,200
01:50 PM $62.04 Down $ -0.01 $62.04 $62.03 1,800
01:49 PM $62.04 Down $ -0.01 $62.05 $62.04 2,200
01:48 PM $62.05 Down $ -0.01 $62.05 $62.05 700
01:47 PM $62.06 Up $0.00 $62.06 $62.05 1,600
01:46 PM $62.06 Up $0.00 $62.06 $62.06 200
01:45 PM $62.06 Up $0.01 $62.06 $62.05 1,700
01:44 PM $62.05 Down $ -0.02 $62.05 $62.04 1,000
01:43 PM $62.07 Down $ -0.01 $62.09 $62.07 800
01:42 PM $62.08 Up $0.00 $62.08 $62.07 5,200
01:41 PM $62.08 Up $0.02 $62.08 $62.06 2,300
01:39 PM $62.07 Up $0.00 $62.08 $62.06 3,300
01:39 PM $62.07 Up $0.00 $62.08 $62.06 0
01:38 PM $62.06 Up $0.02 $62.06 $62.04 3,700
01:37 PM $62.04 Down $ -0.01 $62.04 $62.04 1,300
01:36 PM $62.05 Up $0.01 $62.06 $62.04 1,400
01:35 PM $62.04 Down $ -0.01 $62.05 $62.04 900
01:34 PM $62.05 Up $0.02 $62.06 $62.04 3,300
01:33 PM $62.04 Up $0.01 $62.04 $62.03 900
01:32 PM $62.02 Down $ -0.02 $62.04 $62.01 2,700
01:31 PM $62.04 Down $ -0.02 $62.06 $62.03 4,200
01:30 PM $62.06 Up $0.01 $62.07 $62.04 5,700
01:29 PM $62.05 Down $ -0.01 $62.08 $62.05 3,200
01:28 PM $62.06 Down $ -0.02 $62.07 $62.06 1,300
01:27 PM $62.08 Up $0.02 $62.08 $62.06 8,400
01:26 PM $62.06 Up $0.01 $62.06 $62.05 1,500
01:25 PM $62.05 Down $ -0.01 $62.05 $62.05 700
01:24 PM $62.06 Down $ -0.02 $62.07 $62.06 1,600
01:23 PM $62.07 Down $ -0.02 $62.10 $62.06 5,200
01:22 PM $62.09 Down $ -0.02 $62.11 $62.09 1,200
01:21 PM $62.11 Down $ -0.02 $62.13 $62.10 2,400
01:20 PM $62.13 Down $ -0.01 $62.14 $62.13 1,200
01:19 PM $62.14 Up $0.01 $62.14 $62.13 1,400
01:18 PM $62.13 Down $ -0.02 $62.14 $62.13 600
01:17 PM $62.15 Up $0.01 $62.16 $62.14 1,200
01:16 PM $62.14 Down $ -0.04 $62.16 $62.13 4,500
01:15 PM $62.18 Down $ -0.05 $62.23 $62.18 4,000
01:14 PM $62.23 Down $ -0.02 $62.25 $62.23 1,800
01:13 PM $62.25 Up $0.02 $62.25 $62.23 4,800
01:12 PM $62.23 Up $0.00 $62.23 $62.22 2,700
01:11 PM $62.23 Up $0.03 $62.23 $62.20 5,300
01:10 PM $62.20 Up $0.00 $62.20 $62.20 700
01:09 PM $62.20 Up $0.05 $62.20 $62.16 6,600
01:08 PM $62.15 Up $0.01 $62.15 $62.15 1,500
01:07 PM $62.14 Up $0.00 $62.14 $62.14 2,200
01:06 PM $62.14 Up $0.00 $62.14 $62.14 100
01:05 PM $62.14 Down $ -0.02 $62.15 $62.14 1,700
01:04 PM $62.16 Down $ -0.01 $62.17 $62.15 2,000
01:03 PM $62.17 Up $0.02 $62.17 $62.15 600
01:02 PM $62.15 Up $0.00 $62.15 $62.14 3,900
01:01 PM $62.15 Up $0.00 $62.15 $62.15 600
01:00 PM $62.15 Up $0.01 $62.16 $62.13 3,700
12:59 PM $62.14 Down $ -0.02 $62.17 $62.14 3,500
12:58 PM $62.16 Up $0.00 $62.16 $62.16 1,000
12:57 PM $62.16 Down $ -0.03 $62.19 $62.16 4,100
12:56 PM $62.19 Up $0.02 $62.20 $62.18 3,100
12:55 PM $62.18 Down $ -0.02 $62.19 $62.18 1,000
12:54 PM $62.19 Up $0.03 $62.19 $62.17 3,700
12:53 PM $62.16 Up $0.03 $62.16 $62.13 4,900
12:52 PM $62.13 Down $ -0.05 $62.18 $62.13 3,200
12:51 PM $62.19 Down $0.00 $62.19 $62.18 1,600
12:50 PM $62.19 Up $0.01 $62.20 $62.18 2,700
12:49 PM $62.18 Up $0.00 $62.19 $62.18 1,100
12:48 PM $62.18 Up $0.00 $62.18 $62.18 1,100
12:47 PM $62.18 Up $0.00 $62.18 $62.16 2,500
12:46 PM $62.18 Down $ -0.02 $62.20 $62.18 2,500
12:45 PM $62.20 Up $0.00 $62.21 $62.20 6,300
12:44 PM $62.20 Down $ -0.02 $62.23 $62.20 3,300
12:43 PM $62.22 Up $0.00 $62.25 $62.22 5,800
12:42 PM $62.22 Up $0.00 $62.23 $62.21 3,600
12:41 PM $62.22 Down $ -0.01 $62.23 $62.22 1,600
12:40 PM $62.23 Up $0.01 $62.23 $62.21 2,700
12:39 PM $62.22 Up $0.03 $62.23 $62.20 9,600
12:38 PM $62.19 Down $ -0.01 $62.19 $62.18 2,000
12:37 PM $62.20 Up $0.06 $62.20 $62.14 4,000
12:36 PM $62.14 Up $0.01 $62.15 $62.14 5,500
12:35 PM $62.13 Up $0.02 $62.13 $62.12 500
12:34 PM $62.11 Down $ -0.03 $62.14 $62.10 4,900
12:33 PM $62.14 Down $ -0.01 $62.15 $62.12 4,700
12:32 PM $62.15 Down $ -0.02 $62.17 $62.15 2,900
12:31 PM $62.17 Up $0.01 $62.18 $62.16 2,000
12:30 PM $62.16 Down $ -0.01 $62.18 $62.15 4,300
12:29 PM $62.17 Up $0.03 $62.18 $62.15 4,200
12:28 PM $62.14 Down $ -0.01 $62.14 $62.13 2,600
12:27 PM $62.15 Up $0.03 $62.15 $62.10 6,200
12:26 PM $62.12 Up $0.02 $62.12 $62.09 4,700
12:25 PM $62.10 Up $0.00 $62.10 $62.09 3,000
12:24 PM $62.10 Up $0.03 $62.10 $62.07 3,400
12:23 PM $62.07 Up $0.01 $62.08 $62.06 3,800
12:22 PM $62.06 Down $ -0.01 $62.06 $62.05 3,800
12:21 PM $62.07 Up $0.02 $62.07 $62.06 5,200
12:20 PM $62.05 Down $ -0.01 $62.05 $62.05 400
12:19 PM $62.06 Up $0.03 $62.07 $62.04 4,100
12:18 PM $62.03 Up $0.01 $62.03 $62.02 3,400
12:17 PM $62.02 Up $0.03 $62.02 $61.99 2,400
12:16 PM $61.99 Up $0.00 $62.00 $61.99 1,500
12:15 PM $61.99 Down $ -0.02 $62.01 $61.99 2,200
12:14 PM $62.01 Up $0.00 $62.03 $62.00 7,000
12:13 PM $62.01 Up $0.00 $62.01 $62.00 1,100
12:12 PM $62.01 Down $ -0.03 $62.04 $62.01 7,500
12:11 PM $62.04 Down $ -0.02 $62.05 $62.03 4,600
12:10 PM $62.06 Down $ -0.01 $62.08 $62.06 3,500
12:09 PM $62.07 Up $0.00 $62.08 $62.07 2,800
12:08 PM $62.07 Up $0.00 $62.07 $62.06 3,200
12:07 PM $62.07 Up $0.00 $62.07 $62.07 1,600
12:06 PM $62.07 Up $0.00 $62.07 $62.06 3,700
12:05 PM $62.07 Up $0.04 $62.07 $62.03 2,600
12:04 PM $62.03 Up $0.00 $62.05 $62.02 9,500
12:03 PM $62.03 Down $ -0.01 $62.03 $62.02 3,500
12:02 PM $62.04 Down $ -0.05 $62.09 $62.04 3,900
12:01 PM $62.09 Up $0.02 $62.10 $62.08 2,000
12:00 PM $62.07 Down $ -0.03 $62.10 $62.07 3,700
11:59 AM $62.10 Up $0.00 $62.12 $62.10 9,300
11:58 AM $62.10 Up $0.00 $62.11 $62.08 8,400
11:57 AM $62.10 Up $0.01 $62.13 $62.08 75,800
11:56 AM $62.09 Up $0.00 $62.13 $62.08 19,900
11:55 AM $62.09 Up $0.10 $62.09 $61.99 25,900
11:54 AM $61.99 Up $0.02 $61.99 $61.95 4,500
11:53 AM $61.98 Down $0.00 $61.98 $61.97 1,800
11:52 AM $61.98 Down $ -0.01 $61.99 $61.97 3,300
11:51 AM $61.99 Up $0.01 $62.00 $61.98 11,100
11:50 AM $61.98 Up $0.02 $61.98 $61.95 3,200
11:49 AM $61.96 Up $0.00 $61.97 $61.95 2,500
11:48 AM $61.96 Down $ -0.02 $61.97 $61.96 1,600
11:47 AM $61.98 Up $0.01 $61.98 $61.97 2,000
11:46 AM $61.97 Down $ -0.02 $61.98 $61.94 5,200
11:45 AM $61.99 Down $ -0.01 $62.00 $61.98 1,900
11:44 AM $62.00 Up $0.01 $62.02 $62.00 5,800
11:43 AM $61.99 Up $0.05 $61.99 $61.94 5,900
11:42 AM $61.94 Up $0.00 $61.95 $61.93 3,700
11:41 AM $61.94 Up $0.05 $61.94 $61.90 3,500
11:40 AM $61.89 Up $0.03 $61.89 $61.86 3,500
11:39 AM $61.86 Up $0.06 $61.86 $61.81 5,400
11:38 AM $61.80 Down $ -0.01 $61.80 $61.78 1,700
11:37 AM $61.81 Up $0.00 $61.82 $61.81 1,800
11:36 AM $61.81 Up $0.02 $61.82 $61.79 3,500
11:35 AM $61.79 Up $0.00 $61.80 $61.79 1,100
11:34 AM $61.79 Up $0.01 $61.79 $61.78 3,200
11:33 AM $61.78 Up $0.02 $61.79 $61.77 2,100
11:32 AM $61.76 Down $ -0.04 $61.81 $61.76 5,500
11:31 AM $61.80 Down $ -0.02 $61.81 $61.80 5,900
11:30 AM $61.82 Down $ -0.06 $61.89 $61.81 7,700
11:29 AM $61.88 Down $ -0.01 $61.89 $61.88 8,600
11:28 AM $61.89 Up $0.04 $61.89 $61.83 3,800
11:27 AM $61.85 Up $0.01 $61.86 $61.81 2,900
11:26 AM $61.84 Up $0.01 $61.85 $61.83 1,900
11:25 AM $61.83 Down $ -0.03 $61.86 $61.83 5,000
11:24 AM $61.86 Down $ -0.01 $61.88 $61.86 2,500
11:23 AM $61.87 Up $0.05 $61.87 $61.83 4,200
11:22 AM $61.82 Down $ -0.04 $61.85 $61.80 7,000
11:21 AM $61.86 Up $0.02 $61.86 $61.84 4,100
11:20 AM $61.84 Up $0.03 $61.84 $61.81 4,700
11:19 AM $61.81 Up $0.01 $61.84 $61.81 3,900
11:18 AM $61.80 Down $ -0.04 $61.85 $61.80 5,900
11:17 AM $61.84 Down $ -0.04 $61.88 $61.82 34,000
11:16 AM $61.88 Down $ -0.09 $62.01 $61.87 36,400
11:15 AM $61.97 Down $ -0.01 $61.97 $61.97 800
11:14 AM $61.98 Up $0.04 $61.98 $61.94 5,800
11:13 AM $61.94 Down $ -0.01 $61.95 $61.94 4,100
11:12 AM $61.95 Down $ -0.01 $61.98 $61.94 4,300
11:11 AM $61.96 Up $0.04 $61.97 $61.92 13,300
11:10 AM $61.92 Up $0.00 $61.92 $61.91 3,400
11:09 AM $61.92 Up $0.01 $61.92 $61.89 4,400
11:08 AM $61.91 Up $0.01 $61.91 $61.89 5,700
11:07 AM $61.90 Up $0.00 $61.91 $61.88 2,500
11:06 AM $61.90 Up $0.04 $61.90 $61.84 5,900
11:05 AM $61.86 Down $ -0.01 $61.87 $61.86 3,900
11:04 AM $61.87 Up $0.01 $61.88 $61.87 2,800
11:03 AM $61.86 Up $0.01 $61.86 $61.84 2,600
11:02 AM $61.85 Up $0.01 $61.86 $61.85 2,900
11:01 AM $61.84 Down $ -0.04 $61.88 $61.83 1,800
11:00 AM $61.88 Up $0.03 $61.88 $61.83 2,500
10:59 AM $61.85 Up $0.03 $61.87 $61.81 3,200
10:58 AM $61.82 Up $0.00 $61.86 $61.82 6,200
10:57 AM $61.82 Up $0.00 $61.82 $61.81 600
10:56 AM $61.82 Up $0.02 $61.82 $61.80 3,700
10:55 AM $61.80 Up $0.01 $61.80 $61.77 3,800
10:54 AM $61.79 Down $ -0.05 $61.84 $61.74 37,600
10:53 AM $61.84 Up $0.01 $61.85 $61.82 7,800
10:52 AM $61.83 Down $ -0.01 $61.84 $61.83 3,900
10:51 AM $61.84 Up $0.01 $61.84 $61.82 7,900
10:50 AM $61.83 Down $ -0.02 $61.86 $61.83 3,000
10:49 AM $61.85 Up $0.02 $61.86 $61.84 5,700
10:48 AM $61.83 Down $ -0.02 $61.85 $61.83 9,800
10:47 AM $61.85 Down $ -0.01 $61.85 $61.84 3,700
10:46 AM $61.85 Up $0.03 $61.85 $61.82 7,500
10:45 AM $61.82 Up $0.01 $61.84 $61.82 2,300
10:44 AM $61.81 Up $0.02 $61.81 $61.76 6,500
10:43 AM $61.79 Up $0.04 $61.79 $61.75 3,200
10:42 AM $61.75 Up $0.01 $61.76 $61.74 4,100
10:41 AM $61.74 Up $0.00 $61.76 $61.73 3,900
10:40 AM $61.74 Up $0.01 $61.74 $61.74 1,700
10:39 AM $61.73 Up $0.00 $61.73 $61.73 1,000
10:38 AM $61.73 Up $0.06 $61.75 $61.68 2,900
10:37 AM $61.67 Up $0.05 $61.67 $61.62 5,100
10:36 AM $61.62 Up $0.02 $61.62 $61.61 1,500
10:35 AM $61.60 Down $ -0.07 $61.68 $61.58 8,400
10:34 AM $61.67 Up $0.01 $61.67 $61.66 2,200
10:33 AM $61.66 Down $ -0.01 $61.67 $61.66 5,000
10:32 AM $61.67 Up $0.00 $61.68 $61.66 2,200
10:31 AM $61.67 Down $ -0.04 $61.69 $61.66 3,300
10:30 AM $61.71 Up $0.04 $61.71 $61.65 6,400
10:29 AM $61.67 Down $ -0.01 $61.67 $61.65 3,100
10:28 AM $61.68 Down $ -0.03 $61.71 $61.68 4,900
10:27 AM $61.71 Up $0.01 $61.71 $61.70 8,200
10:26 AM $61.70 Up $0.02 $61.70 $61.68 5,300
10:25 AM $61.68 Up $0.02 $61.70 $61.64 4,800
10:24 AM $61.66 Up $0.00 $61.68 $61.66 3,900
10:23 AM $61.66 Down $ -0.07 $61.72 $61.65 2,800
10:22 AM $61.73 Up $0.03 $61.74 $61.70 4,900
10:21 AM $61.70 Up $0.03 $61.71 $61.68 7,600
10:20 AM $61.67 Up $0.01 $61.68 $61.66 6,400
10:19 AM $61.66 Down $ -0.05 $61.70 $61.66 2,600
10:18 AM $61.71 Up $0.04 $61.72 $61.68 5,500
10:17 AM $61.67 Up $0.07 $61.67 $61.60 5,600
10:16 AM $61.60 Down $ -0.02 $61.62 $61.60 4,100
10:15 AM $61.62 Down $ -0.03 $61.65 $61.61 9,800
10:14 AM $61.65 Up $0.05 $61.65 $61.60 3,200
10:13 AM $61.60 Up $0.02 $61.60 $61.58 2,600
10:12 AM $61.58 Down $ -0.02 $61.59 $61.54 8,300
10:11 AM $61.60 Down $ -0.01 $61.61 $61.59 3,300
10:10 AM $61.61 Up $0.02 $61.61 $61.58 5,100
10:09 AM $61.59 Up $0.03 $61.59 $61.55 1,600
10:08 AM $61.56 Down $ -0.02 $61.58 $61.55 23,200
10:07 AM $61.58 Down $ -0.03 $61.60 $61.57 1,800
10:06 AM $61.61 Down $ -0.03 $61.64 $61.60 3,600
10:05 AM $61.64 Up $0.01 $61.64 $61.62 2,400
10:04 AM $61.63 Up $0.02 $61.64 $61.61 6,800
10:03 AM $61.61 Up $0.00 $61.64 $61.61 6,300
10:02 AM $61.61 Up $0.06 $61.61 $61.57 2,500
10:01 AM $61.55 Down $ -0.03 $61.58 $61.54 8,700
10:00 AM $61.58 Down $ -0.05 $61.64 $61.58 13,400
09:59 AM $61.63 Down $ -0.01 $61.64 $61.62 4,200
09:58 AM $61.64 Down $ -0.02 $61.67 $61.64 8,300
09:57 AM $61.67 Up $0.01 $61.69 $61.65 14,800
09:56 AM $61.66 Down $ -0.06 $61.73 $61.66 12,400
09:55 AM $61.72 Up $0.00 $61.72 $61.71 3,200
09:54 AM $61.72 Up $0.01 $61.73 $61.70 8,300
09:53 AM $61.71 Down $ -0.01 $61.71 $61.69 5,100
09:52 AM $61.72 Up $0.00 $61.75 $61.71 13,500
09:51 AM $61.72 Up $0.01 $61.72 $61.69 6,900
09:50 AM $61.71 Down $ -0.01 $61.76 $61.71 7,700
09:49 AM $61.72 Down $ -0.06 $61.77 $61.71 11,700
09:48 AM $61.78 Down $ -0.02 $61.80 $61.78 5,100
09:47 AM $61.80 Up $0.03 $61.80 $61.76 9,200
09:46 AM $61.77 Up $0.04 $61.77 $61.72 4,600
09:45 AM $61.73 Up $0.01 $61.73 $61.72 1,900
09:44 AM $61.72 Up $0.03 $61.72 $61.67 3,000
09:43 AM $61.69 Up $0.00 $61.72 $61.68 2,800
09:42 AM $61.69 Up $0.01 $61.72 $61.68 3,000
09:41 AM $61.68 Down $ -0.04 $61.70 $61.65 6,700
09:40 AM $61.72 Down $ -0.05 $61.79 $61.72 5,700
09:39 AM $61.77 Up $0.00 $61.78 $61.75 5,000
09:38 AM $61.77 Down $ -0.04 $61.82 $61.76 1,800
09:37 AM $61.81 Up $0.03 $61.89 $61.78 11,200
09:36 AM $61.78 Up $0.01 $61.80 $61.76 10,000
09:35 AM $61.77 Down $ -0.11 $61.88 $61.75 8,300
09:34 AM $61.88 Down $ -0.03 $61.91 $61.84 6,800
09:33 AM $61.91 Down $ -0.05 $61.93 $61.88 5,300
09:32 AM $61.96 Up $0.01 $61.98 $61.90 7,500
09:31 AM $61.95 Down $ -0.06 $62.07 $61.94 15,300
09:30 AM $62.01 Down $ -0.09 $62.13 $62.01 33,700
Previous close $62.10

One month history

Date Closing Opening High Low Volume
16-07-2025 $61.91 $62.10 $62.25 $61.83 5,849,100
15-07-2025 $62.10 $61.46 $62.20 $61.38 6,303,600
14-07-2025 $61.92 $61.60 $61.94 $61.50 6,966,100
11-07-2025 $60.97 $60.91 $61.01 $60.78 5,475,300
10-07-2025 $60.80 $59.84 $60.85 $59.84 9,559,500
09-07-2025 $59.95 $60.26 $60.31 $59.94 2,504,200
08-07-2025 $60.55 $60.37 $60.61 $60.17 3,250,400
07-07-2025 $60.32 $60.34 $60.42 $60.13 4,817,000
04-07-2025 $60.89 $60.92 $60.96 $60.85 508,900
03-07-2025 $60.91 $60.64 $60.91 $60.55 2,292,900
02-07-2025 $60.85 $60.69 $61.14 $60.61 4,720,100
30-06-2025 $61.75 $61.28 $61.77 $61.26 4,025,000
27-06-2025 $61.40 $61.59 $61.71 $61.05 6,118,600
26-06-2025 $61.54 $61.58 $61.60 $61.24 3,662,000
25-06-2025 $61.04 $61.11 $61.19 $60.85 3,937,800
24-06-2025 $61.84 $61.56 $62.00 $61.55 3,967,400
23-06-2025 $61.68 $62.23 $62.27 $61.50 4,799,500
20-06-2025 $61.53 $61.48 $61.67 $61.41 6,696,300
19-06-2025 $61.48 $61.40 $61.55 $61.29 789,300
18-06-2025 $61.65 $61.30 $61.78 $61.09 3,458,600
17-06-2025 $62.75 $62.52 $62.81 $62.52 7,037,300
16-06-2025 $62.41 $62.96 $63.01 $62.20 10,879,900
13-06-2025 $63.37 $63.43 $63.53 $63.04 7,013,800
12-06-2025 $63.69 $63.33 $63.69 $63.21 4,853,100
11-06-2025 $62.69 $62.41 $62.81 $62.33 7,106,300
10-06-2025 $62.73 $62.52 $62.79 $62.37 7,552,200
09-06-2025 $62.70 $63.33 $63.45 $62.66 5,958,100
06-06-2025 $63.70 $63.88 $63.94 $63.59 3,884,700
05-06-2025 $64.02 $63.93 $64.17 $63.86 7,708,200
04-06-2025 $63.89 $64.21 $64.65 $63.87 5,437,600
Graphs are not available, please refer to the detailed table
Back to top