Quotes and Market Data
Find a quote
ENBRIDGE INC
50.72 Up 0.47 (0.93 %)
Delayed : 2024/07/26 16:15:09
- Previous close $50.25
- Opening $50.39
- Price Ask $50.72
- Price Bid $50.72
- Size Bid 4
- Size Ask 3
- Today High $50.87
- Today Low $50.32
- 52 Weeks High $52.34
- 52 Weeks Low $42.75
- Volume 3,142,232
Fundamentals
- P/E Ratio : 19.06
- Earnings/Share : 2.47
- Dividends/Share : $0.92
- Current Div. Yield : 7.22
- Market Cap (M) : 107,835.32
- 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 | $50.72 | Up $0.00 | $50.72 | $50.72 | 1,725,100 |
| 03:59 PM | $50.72 | Up $0.02 | $50.72 | $50.69 | 33,600 |
| 03:58 PM | $50.70 | Down $0.00 | $50.72 | $50.70 | 16,300 |
| 03:57 PM | $50.71 | Down $ -0.01 | $50.72 | $50.70 | 9,000 |
| 03:56 PM | $50.71 | Up $0.01 | $50.71 | $50.69 | 5,400 |
| 03:55 PM | $50.70 | Up $0.04 | $50.70 | $50.66 | 18,700 |
| 03:54 PM | $50.67 | Down $ -0.02 | $50.68 | $50.66 | 4,100 |
| 03:53 PM | $50.68 | Up $0.00 | $50.69 | $50.68 | 2,800 |
| 03:52 PM | $50.68 | Up $0.00 | $50.71 | $50.68 | 17,300 |
| 03:51 PM | $50.68 | Down $ -0.04 | $50.71 | $50.68 | 24,600 |
| 03:50 PM | $50.72 | Down $ -0.02 | $50.76 | $50.72 | 22,900 |
| 03:49 PM | $50.74 | Up $0.00 | $50.74 | $50.74 | 4,800 |
| 03:48 PM | $50.74 | Up $0.01 | $50.74 | $50.73 | 5,700 |
| 03:47 PM | $50.74 | Down $ -0.01 | $50.75 | $50.73 | 6,600 |
| 03:46 PM | $50.75 | Up $0.00 | $50.75 | $50.74 | 1,900 |
| 03:45 PM | $50.74 | Up $0.00 | $50.75 | $50.73 | 4,800 |
| 03:44 PM | $50.74 | Up $0.01 | $50.74 | $50.72 | 3,000 |
| 03:43 PM | $50.73 | Down $ -0.01 | $50.74 | $50.73 | 4,000 |
| 03:42 PM | $50.74 | Down $ -0.01 | $50.75 | $50.73 | 4,700 |
| 03:41 PM | $50.75 | Up $0.01 | $50.75 | $50.74 | 2,800 |
| 03:40 PM | $50.74 | Up $0.04 | $50.74 | $50.71 | 3,400 |
| 03:39 PM | $50.70 | Up $0.01 | $50.70 | $50.69 | 6,900 |
| 03:38 PM | $50.69 | Down $ -0.02 | $50.71 | $50.69 | 5,900 |
| 03:37 PM | $50.71 | Up $0.00 | $50.71 | $50.71 | 2,200 |
| 03:36 PM | $50.71 | Down $ -0.01 | $50.72 | $50.71 | 4,600 |
| 03:35 PM | $50.72 | Up $0.02 | $50.72 | $50.71 | 2,300 |
| 03:34 PM | $50.70 | Down $ -0.02 | $50.72 | $50.70 | 2,200 |
| 03:33 PM | $50.72 | Up $0.01 | $50.73 | $50.72 | 7,100 |
| 03:32 PM | $50.71 | Down $ -0.01 | $50.72 | $50.70 | 7,300 |
| 03:31 PM | $50.72 | Down $ -0.04 | $50.76 | $50.72 | 9,700 |
| 03:30 PM | $50.76 | Down $ -0.03 | $50.78 | $50.76 | 3,800 |
| 03:29 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 1,300 |
| 03:28 PM | $50.79 | Down $ -0.04 | $50.83 | $50.79 | 11,300 |
| 03:27 PM | $50.83 | Up $0.02 | $50.83 | $50.81 | 15,300 |
| 03:26 PM | $50.81 | Down $0.00 | $50.82 | $50.80 | 3,200 |
| 03:25 PM | $50.82 | Down $ -0.02 | $50.83 | $50.82 | 10,000 |
| 03:24 PM | $50.83 | Up $0.00 | $50.83 | $50.83 | 1,900 |
| 03:23 PM | $50.83 | Up $0.01 | $50.83 | $50.82 | 4,500 |
| 03:22 PM | $50.82 | Up $0.01 | $50.82 | $50.82 | 400 |
| 03:21 PM | $50.81 | Down $ -0.02 | $50.82 | $50.81 | 3,500 |
| 03:20 PM | $50.83 | Up $0.00 | $50.83 | $50.82 | 3,400 |
| 03:19 PM | $50.83 | Down $ -0.01 | $50.84 | $50.83 | 900 |
| 03:18 PM | $50.84 | Up $0.00 | $50.84 | $50.84 | 600 |
| 03:17 PM | $50.84 | Down $ -0.01 | $50.85 | $50.83 | 4,000 |
| 03:16 PM | $50.85 | Up $0.00 | $50.85 | $50.85 | 1,600 |
| 03:15 PM | $50.85 | Up $0.02 | $50.86 | $50.83 | 3,700 |
| 03:14 PM | $50.83 | Up $0.02 | $50.83 | $50.81 | 5,500 |
| 03:13 PM | $50.82 | Up $0.01 | $50.82 | $50.80 | 2,900 |
| 03:12 PM | $50.81 | Up $0.00 | $50.81 | $50.81 | 1,700 |
| 03:11 PM | $50.81 | Up $0.00 | $50.81 | $50.81 | 1,100 |
| 03:10 PM | $50.81 | Up $0.02 | $50.81 | $50.80 | 7,500 |
| 03:09 PM | $50.79 | Down $ -0.01 | $50.80 | $50.79 | 3,700 |
| 03:08 PM | $50.80 | Up $0.01 | $50.80 | $50.79 | 3,600 |
| 03:06 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 600 |
| 03:06 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 0 |
| 03:05 PM | $50.79 | Down $ -0.02 | $50.80 | $50.79 | 3,500 |
| 03:04 PM | $50.81 | Down $ -0.01 | $50.81 | $50.81 | 2,000 |
| 03:03 PM | $50.82 | Down $ -0.01 | $50.83 | $50.82 | 2,400 |
| 03:02 PM | $50.83 | Down $0.00 | $50.83 | $50.83 | 100 |
| 03:01 PM | $50.83 | Up $0.01 | $50.83 | $50.82 | 5,700 |
| 03:00 PM | $50.82 | Up $0.00 | $50.82 | $50.82 | 400 |
| 02:59 PM | $50.82 | Down $ -0.02 | $50.83 | $50.82 | 3,600 |
| 02:58 PM | $50.84 | Up $0.01 | $50.84 | $50.83 | 700 |
| 02:57 PM | $50.83 | Up $0.00 | $50.83 | $50.83 | 500 |
| 02:56 PM | $50.83 | Up $0.02 | $50.83 | $50.82 | 600 |
| 02:55 PM | $50.81 | Up $0.00 | $50.82 | $50.81 | 1,800 |
| 02:54 PM | $50.81 | Up $0.00 | $50.81 | $50.81 | 2,300 |
| 02:53 PM | $50.81 | Down $ -0.02 | $50.82 | $50.81 | 5,200 |
| 02:52 PM | $50.83 | Up $0.00 | $50.83 | $50.83 | 1,600 |
| 02:51 PM | $50.83 | Up $0.01 | $50.83 | $50.83 | 1,300 |
| 02:50 PM | $50.82 | Up $0.00 | $50.82 | $50.82 | 100 |
| 02:49 PM | $50.82 | Up $0.00 | $50.82 | $50.82 | 100 |
| 02:48 PM | $50.82 | Up $0.01 | $50.82 | $50.82 | 900 |
| 02:47 PM | $50.81 | Up $0.02 | $50.82 | $50.79 | 4,300 |
| 02:46 PM | $50.80 | Down $ -0.01 | $50.81 | $50.80 | 1,600 |
| 02:45 PM | $50.81 | Up $0.01 | $50.81 | $50.80 | 800 |
| 02:44 PM | $50.80 | Down $ -0.01 | $50.81 | $50.80 | 3,800 |
| 02:42 PM | $50.81 | Up $0.01 | $50.81 | $50.80 | 3,100 |
| 02:42 PM | $50.81 | Up $0.00 | $50.81 | $50.80 | 0 |
| 02:41 PM | $50.80 | Up $0.00 | $50.81 | $50.80 | 5,800 |
| 02:40 PM | $50.80 | Down $0.00 | $50.80 | $50.80 | 800 |
| 02:39 PM | $50.80 | Up $0.00 | $50.80 | $50.80 | 700 |
| 02:38 PM | $50.80 | Down $0.00 | $50.80 | $50.79 | 2,100 |
| 02:37 PM | $50.80 | Up $0.02 | $50.80 | $50.79 | 1,600 |
| 02:36 PM | $50.78 | Down $ -0.03 | $50.80 | $50.78 | 4,300 |
| 02:35 PM | $50.81 | Up $0.00 | $50.81 | $50.81 | 100 |
| 02:34 PM | $50.81 | Up $0.01 | $50.81 | $50.80 | 2,000 |
| 02:33 PM | $50.80 | Down $ -0.03 | $50.83 | $50.80 | 7,000 |
| 02:32 PM | $50.83 | Down $ -0.01 | $50.84 | $50.83 | 500 |
| 02:31 PM | $50.84 | Down $ -0.01 | $50.85 | $50.84 | 5,300 |
| 02:30 PM | $50.85 | Up $0.00 | $50.85 | $50.85 | 100 |
| 02:29 PM | $50.85 | Up $0.01 | $50.85 | $50.85 | 1,400 |
| 02:28 PM | $50.84 | Down $ -0.01 | $50.86 | $50.84 | 3,800 |
| 02:27 PM | $50.86 | Down $ -0.01 | $50.86 | $50.85 | 500 |
| 02:26 PM | $50.86 | Up $0.01 | $50.87 | $50.85 | 5,300 |
| 02:25 PM | $50.85 | Up $0.00 | $50.85 | $50.85 | 2,000 |
| 02:24 PM | $50.85 | Up $0.00 | $50.86 | $50.84 | 5,200 |
| 02:23 PM | $50.85 | Up $0.02 | $50.85 | $50.83 | 1,700 |
| 02:22 PM | $50.83 | Up $0.01 | $50.84 | $50.82 | 3,400 |
| 02:21 PM | $50.82 | Up $0.02 | $50.82 | $50.81 | 4,500 |
| 02:20 PM | $50.81 | Down $ -0.01 | $50.81 | $50.81 | 1,700 |
| 02:19 PM | $50.81 | Up $0.00 | $50.82 | $50.81 | 3,200 |
| 02:18 PM | $50.81 | Up $0.00 | $50.82 | $50.81 | 3,000 |
| 02:17 PM | $50.81 | Up $0.00 | $50.82 | $50.81 | 1,800 |
| 02:16 PM | $50.81 | Up $0.01 | $50.81 | $50.81 | 1,700 |
| 02:15 PM | $50.80 | Down $ -0.01 | $50.81 | $50.80 | 1,200 |
| 02:14 PM | $50.81 | Up $0.00 | $50.81 | $50.81 | 300 |
| 02:13 PM | $50.81 | Up $0.00 | $50.81 | $50.80 | 3,000 |
| 02:12 PM | $50.81 | Up $0.00 | $50.82 | $50.81 | 4,400 |
| 02:11 PM | $50.81 | Up $0.00 | $50.81 | $50.81 | 1,700 |
| 02:10 PM | $50.81 | Up $0.00 | $50.81 | $50.81 | 2,900 |
| 02:09 PM | $50.81 | Down $ -0.01 | $50.81 | $50.80 | 6,100 |
| 02:08 PM | $50.82 | Up $0.01 | $50.82 | $50.82 | 2,900 |
| 02:07 PM | $50.82 | Up $0.00 | $50.82 | $50.82 | 300 |
| 02:06 PM | $50.81 | Up $0.00 | $50.82 | $50.81 | 1,900 |
| 02:05 PM | $50.81 | Down $ -0.01 | $50.81 | $50.80 | 500 |
| 02:04 PM | $50.82 | Down $ -0.02 | $50.84 | $50.82 | 4,500 |
| 02:03 PM | $50.84 | Down $ -0.01 | $50.85 | $50.84 | 3,000 |
| 02:02 PM | $50.85 | Up $0.00 | $50.87 | $50.85 | 13,700 |
| 02:01 PM | $50.85 | Up $0.01 | $50.85 | $50.84 | 700 |
| 02:00 PM | $50.84 | Up $0.03 | $50.84 | $50.81 | 5,000 |
| 01:59 PM | $50.81 | Down $ -0.01 | $50.82 | $50.81 | 500 |
| 01:58 PM | $50.82 | Up $0.01 | $50.82 | $50.81 | 2,500 |
| 01:57 PM | $50.81 | Up $0.00 | $50.81 | $50.80 | 1,400 |
| 01:56 PM | $50.81 | Up $0.00 | $50.81 | $50.81 | 200 |
| 01:55 PM | $50.81 | Up $0.00 | $50.82 | $50.81 | 3,000 |
| 01:54 PM | $50.81 | Up $0.00 | $50.81 | $50.80 | 7,300 |
| 01:53 PM | $50.81 | Up $0.03 | $50.81 | $50.78 | 18,800 |
| 01:52 PM | $50.78 | Up $0.08 | $50.78 | $50.71 | 36,900 |
| 01:51 PM | $50.70 | Down $ -0.01 | $50.72 | $50.70 | 1,400 |
| 01:50 PM | $50.71 | Down $ -0.01 | $50.72 | $50.71 | 1,400 |
| 01:49 PM | $50.72 | Up $0.01 | $50.72 | $50.71 | 3,300 |
| 01:48 PM | $50.71 | Down $ -0.01 | $50.73 | $50.71 | 4,400 |
| 01:47 PM | $50.72 | Up $0.01 | $50.73 | $50.72 | 7,100 |
| 01:46 PM | $50.71 | Up $0.02 | $50.71 | $50.69 | 5,900 |
| 01:45 PM | $50.69 | Up $0.02 | $50.69 | $50.68 | 1,100 |
| 01:44 PM | $50.67 | Up $0.00 | $50.68 | $50.67 | 2,600 |
| 01:42 PM | $50.67 | Down $ -0.02 | $50.69 | $50.67 | 2,600 |
| 01:42 PM | $50.67 | Up $0.00 | $50.69 | $50.67 | 0 |
| 01:41 PM | $50.69 | Up $0.00 | $50.70 | $50.69 | 3,400 |
| 01:40 PM | $50.69 | Up $0.00 | $50.69 | $50.69 | 2,000 |
| 01:39 PM | $50.69 | Up $0.00 | $50.69 | $50.68 | 2,300 |
| 01:38 PM | $50.69 | Down $ -0.01 | $50.70 | $50.69 | 2,100 |
| 01:37 PM | $50.70 | Up $0.01 | $50.70 | $50.69 | 5,000 |
| 01:36 PM | $50.69 | Up $0.00 | $50.70 | $50.67 | 12,700 |
| 01:35 PM | $50.69 | Down $0.00 | $50.71 | $50.68 | 5,300 |
| 01:34 PM | $50.69 | Down $ -0.02 | $50.70 | $50.69 | 7,300 |
| 01:33 PM | $50.71 | Down $ -0.02 | $50.73 | $50.71 | 4,200 |
| 01:32 PM | $50.73 | Up $0.01 | $50.73 | $50.72 | 5,400 |
| 01:31 PM | $50.72 | Up $0.00 | $50.73 | $50.71 | 9,200 |
| 01:30 PM | $50.72 | Up $0.02 | $50.73 | $50.70 | 6,700 |
| 01:29 PM | $50.70 | Up $0.01 | $50.70 | $50.69 | 4,100 |
| 01:28 PM | $50.69 | Up $0.01 | $50.69 | $50.67 | 1,800 |
| 01:27 PM | $50.68 | Down $ -0.01 | $50.69 | $50.68 | 3,400 |
| 01:26 PM | $50.69 | Down $ -0.01 | $50.69 | $50.69 | 400 |
| 01:25 PM | $50.70 | Up $0.01 | $50.70 | $50.69 | 700 |
| 01:24 PM | $50.69 | Down $ -0.01 | $50.70 | $50.69 | 1,400 |
| 01:23 PM | $50.70 | Up $0.01 | $50.70 | $50.69 | 2,000 |
| 01:22 PM | $50.69 | Up $0.01 | $50.69 | $50.69 | 2,100 |
| 01:21 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 500 |
| 01:20 PM | $50.68 | Up $0.00 | $50.69 | $50.68 | 3,500 |
| 01:19 PM | $50.68 | Up $0.00 | $50.68 | $50.67 | 2,500 |
| 01:18 PM | $50.68 | Down $ -0.01 | $50.68 | $50.68 | 800 |
| 01:16 PM | $50.69 | Up $0.00 | $50.69 | $50.68 | 2,000 |
| 01:16 PM | $50.69 | Up $0.00 | $50.69 | $50.68 | 0 |
| 01:15 PM | $50.69 | Up $0.00 | $50.69 | $50.69 | 3,100 |
| 01:14 PM | $50.69 | Up $0.00 | $50.69 | $50.67 | 2,100 |
| 01:13 PM | $50.69 | Up $0.01 | $50.69 | $50.69 | 900 |
| 01:12 PM | $50.68 | Up $0.04 | $50.68 | $50.65 | 10,600 |
| 01:11 PM | $50.64 | Up $0.00 | $50.65 | $50.64 | 4,300 |
| 01:10 PM | $50.64 | Up $0.01 | $50.65 | $50.64 | 1,500 |
| 01:09 PM | $50.64 | Up $0.01 | $50.64 | $50.62 | 800 |
| 01:08 PM | $50.63 | Down $ -0.01 | $50.63 | $50.63 | 2,200 |
| 01:07 PM | $50.63 | Up $0.00 | $50.64 | $50.63 | 1,800 |
| 01:06 PM | $50.63 | Down $ -0.01 | $50.64 | $50.63 | 1,600 |
| 01:05 PM | $50.64 | Down $ -0.01 | $50.64 | $50.64 | 900 |
| 01:04 PM | $50.65 | Up $0.00 | $50.66 | $50.65 | 1,800 |
| 01:03 PM | $50.65 | Down $ -0.01 | $50.65 | $50.65 | 1,300 |
| 01:02 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 400 |
| 01:01 PM | $50.66 | Up $0.01 | $50.66 | $50.65 | 1,200 |
| 01:00 PM | $50.65 | Down $ -0.02 | $50.68 | $50.65 | 5,900 |
| 12:59 PM | $50.68 | Up $0.02 | $50.68 | $50.66 | 31,000 |
| 12:58 PM | $50.66 | Up $0.00 | $50.66 | $50.65 | 3,700 |
| 12:57 PM | $50.66 | Up $0.00 | $50.66 | $50.65 | 3,000 |
| 12:56 PM | $50.66 | Up $0.01 | $50.66 | $50.65 | 1,200 |
| 12:54 PM | $50.65 | Up $0.01 | $50.66 | $50.64 | 3,500 |
| 12:54 PM | $50.65 | Up $0.00 | $50.66 | $50.64 | 0 |
| 12:53 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 400 |
| 12:52 PM | $50.64 | Up $0.00 | $50.64 | $50.63 | 1,000 |
| 12:51 PM | $50.63 | Up $0.02 | $50.63 | $50.61 | 900 |
| 12:50 PM | $50.62 | Down $0.00 | $50.62 | $50.60 | 1,500 |
| 12:49 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 400 |
| 12:48 PM | $50.62 | Up $0.00 | $50.63 | $50.62 | 4,800 |
| 12:47 PM | $50.62 | Down $ -0.01 | $50.63 | $50.62 | 1,800 |
| 12:46 PM | $50.63 | Up $0.00 | $50.63 | $50.63 | 1,100 |
| 12:45 PM | $50.63 | Down $ -0.02 | $50.66 | $50.63 | 5,900 |
| 12:44 PM | $50.66 | Down $0.00 | $50.66 | $50.66 | 2,000 |
| 12:43 PM | $50.66 | Up $0.02 | $50.66 | $50.64 | 11,800 |
| 12:42 PM | $50.64 | Up $0.01 | $50.64 | $50.64 | 3,700 |
| 12:41 PM | $50.63 | Up $0.00 | $50.63 | $50.63 | 600 |
| 12:40 PM | $50.63 | Up $0.00 | $50.64 | $50.62 | 3,500 |
| 12:39 PM | $50.63 | Up $0.01 | $50.63 | $50.63 | 200 |
| 12:38 PM | $50.62 | Up $0.02 | $50.62 | $50.61 | 1,600 |
| 12:37 PM | $50.60 | Down $ -0.01 | $50.60 | $50.59 | 1,900 |
| 12:36 PM | $50.61 | Up $0.02 | $50.61 | $50.60 | 1,200 |
| 12:35 PM | $50.60 | Down $ -0.02 | $50.61 | $50.60 | 500 |
| 12:34 PM | $50.61 | Up $0.02 | $50.61 | $50.59 | 5,300 |
| 12:33 PM | $50.59 | Down $ -0.02 | $50.62 | $50.59 | 4,100 |
| 12:32 PM | $50.62 | Down $0.00 | $50.62 | $50.62 | 5,300 |
| 12:31 PM | $50.62 | Down $ -0.01 | $50.62 | $50.62 | 400 |
| 12:30 PM | $50.63 | Up $0.01 | $50.63 | $50.61 | 2,000 |
| 12:29 PM | $50.63 | Down $ -0.02 | $50.64 | $50.62 | 2,500 |
| 12:28 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 1,200 |
| 12:27 PM | $50.64 | Up $0.00 | $50.64 | $50.63 | 7,300 |
| 12:26 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 100 |
| 12:25 PM | $50.64 | Up $0.02 | $50.64 | $50.63 | 1,000 |
| 12:24 PM | $50.62 | Down $ -0.01 | $50.62 | $50.62 | 700 |
| 12:23 PM | $50.63 | Down $ -0.02 | $50.63 | $50.62 | 1,700 |
| 12:22 PM | $50.64 | Up $0.01 | $50.64 | $50.64 | 3,600 |
| 12:21 PM | $50.63 | Up $0.00 | $50.63 | $50.63 | 2,700 |
| 12:20 PM | $50.63 | Up $0.00 | $50.63 | $50.62 | 1,500 |
| 12:19 PM | $50.63 | Up $0.01 | $50.63 | $50.63 | 800 |
| 12:18 PM | $50.63 | Down $ -0.02 | $50.63 | $50.63 | 900 |
| 12:17 PM | $50.65 | Up $0.01 | $50.65 | $50.64 | 400 |
| 12:16 PM | $50.64 | Down $ -0.01 | $50.64 | $50.64 | 900 |
| 12:15 PM | $50.65 | Up $0.01 | $50.65 | $50.64 | 900 |
| 12:14 PM | $50.64 | Up $0.02 | $50.64 | $50.63 | 3,200 |
| 12:13 PM | $50.63 | Up $0.01 | $50.63 | $50.62 | 300 |
| 12:12 PM | $50.62 | Up $0.00 | $50.63 | $50.62 | 1,000 |
| 12:11 PM | $50.62 | Down $ -0.02 | $50.63 | $50.61 | 4,500 |
| 12:10 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 400 |
| 12:09 PM | $50.64 | Up $0.01 | $50.65 | $50.64 | 2,800 |
| 12:08 PM | $50.64 | Down $ -0.01 | $50.64 | $50.63 | 800 |
| 12:07 PM | $50.65 | Down $ -0.02 | $50.67 | $50.65 | 5,600 |
| 12:06 PM | $50.67 | Up $0.00 | $50.67 | $50.67 | 1,700 |
| 12:05 PM | $50.67 | Up $0.03 | $50.67 | $50.64 | 1,900 |
| 12:04 PM | $50.64 | Down $ -0.03 | $50.67 | $50.64 | 4,900 |
| 12:03 PM | $50.67 | Up $0.01 | $50.67 | $50.66 | 5,300 |
| 12:02 PM | $50.66 | Up $0.01 | $50.66 | $50.64 | 7,200 |
| 12:01 PM | $50.65 | Up $0.04 | $50.65 | $50.61 | 2,300 |
| 12:00 PM | $50.61 | Down $ -0.03 | $50.63 | $50.61 | 3,700 |
| 11:59 AM | $50.64 | Up $0.01 | $50.65 | $50.64 | 3,100 |
| 11:58 AM | $50.63 | Up $0.03 | $50.63 | $50.61 | 2,300 |
| 11:57 AM | $50.61 | Up $0.01 | $50.61 | $50.60 | 14,900 |
| 11:56 AM | $50.60 | Up $0.00 | $50.60 | $50.59 | 5,100 |
| 11:55 AM | $50.59 | Up $0.02 | $50.59 | $50.57 | 2,900 |
| 11:54 AM | $50.57 | Up $0.02 | $50.58 | $50.56 | 1,800 |
| 11:53 AM | $50.55 | Up $0.00 | $50.55 | $50.55 | 300 |
| 11:52 AM | $50.55 | Up $0.00 | $50.56 | $50.55 | 2,300 |
| 11:51 AM | $50.55 | Up $0.03 | $50.55 | $50.53 | 2,600 |
| 11:50 AM | $50.52 | Down $ -0.01 | $50.53 | $50.52 | 5,100 |
| 11:49 AM | $50.53 | Up $0.01 | $50.53 | $50.53 | 100 |
| 11:48 AM | $50.52 | Up $0.00 | $50.53 | $50.52 | 2,000 |
| 11:47 AM | $50.52 | Up $0.02 | $50.52 | $50.51 | 800 |
| 11:46 AM | $50.50 | Down $ -0.02 | $50.52 | $50.50 | 1,900 |
| 11:45 AM | $50.52 | Up $0.00 | $50.52 | $50.51 | 2,600 |
| 11:44 AM | $50.52 | Down $ -0.01 | $50.54 | $50.52 | 3,800 |
| 11:43 AM | $50.53 | Up $0.01 | $50.53 | $50.53 | 1,700 |
| 11:42 AM | $50.52 | Up $0.00 | $50.52 | $50.52 | 3,600 |
| 11:41 AM | $50.52 | Up $0.03 | $50.52 | $50.50 | 7,300 |
| 11:40 AM | $50.49 | Up $0.00 | $50.50 | $50.48 | 4,000 |
| 11:39 AM | $50.49 | Up $0.01 | $50.49 | $50.49 | 2,300 |
| 11:38 AM | $50.48 | Up $0.03 | $50.48 | $50.45 | 2,200 |
| 11:37 AM | $50.45 | Up $0.01 | $50.46 | $50.44 | 2,600 |
| 11:36 AM | $50.44 | Up $0.02 | $50.44 | $50.41 | 2,000 |
| 11:35 AM | $50.42 | Up $0.02 | $50.42 | $50.39 | 3,700 |
| 11:34 AM | $50.40 | Down $ -0.04 | $50.44 | $50.39 | 5,800 |
| 11:33 AM | $50.44 | Up $0.01 | $50.45 | $50.43 | 2,800 |
| 11:32 AM | $50.43 | Up $0.00 | $50.43 | $50.42 | 1,200 |
| 11:31 AM | $50.43 | Up $0.01 | $50.44 | $50.42 | 5,200 |
| 11:30 AM | $50.42 | Up $0.00 | $50.42 | $50.42 | 1,600 |
| 11:29 AM | $50.42 | Down $ -0.02 | $50.44 | $50.42 | 2,100 |
| 11:28 AM | $50.44 | Down $ -0.01 | $50.44 | $50.43 | 1,800 |
| 11:27 AM | $50.45 | Up $0.01 | $50.45 | $50.43 | 2,400 |
| 11:26 AM | $50.44 | Up $0.00 | $50.45 | $50.44 | 2,200 |
| 11:25 AM | $50.44 | Down $ -0.02 | $50.44 | $50.44 | 400 |
| 11:24 AM | $50.46 | Down $ -0.01 | $50.48 | $50.46 | 2,100 |
| 11:23 AM | $50.47 | Up $0.02 | $50.47 | $50.45 | 1,500 |
| 11:22 AM | $50.45 | Up $0.01 | $50.45 | $50.43 | 2,900 |
| 11:21 AM | $50.45 | Up $0.02 | $50.45 | $50.45 | 100 |
| 11:20 AM | $50.43 | Up $0.01 | $50.43 | $50.43 | 1,400 |
| 11:19 AM | $50.43 | Up $0.00 | $50.43 | $50.41 | 1,500 |
| 11:18 AM | $50.42 | Up $0.01 | $50.42 | $50.42 | 1,500 |
| 11:17 AM | $50.41 | Up $0.01 | $50.42 | $50.41 | 4,100 |
| 11:16 AM | $50.40 | Down $ -0.01 | $50.41 | $50.39 | 14,900 |
| 11:15 AM | $50.41 | Up $0.00 | $50.41 | $50.41 | 1,000 |
| 11:14 AM | $50.41 | Down $ -0.01 | $50.41 | $50.40 | 1,500 |
| 11:13 AM | $50.42 | Down $ -0.02 | $50.44 | $50.41 | 2,300 |
| 11:12 AM | $50.44 | Up $0.00 | $50.45 | $50.44 | 1,400 |
| 11:10 AM | $50.44 | Down $ -0.01 | $50.45 | $50.44 | 1,100 |
| 11:10 AM | $50.44 | Up $0.00 | $50.45 | $50.44 | 0 |
| 11:09 AM | $50.45 | Down $ -0.02 | $50.47 | $50.45 | 2,400 |
| 11:08 AM | $50.47 | Up $0.01 | $50.48 | $50.47 | 500 |
| 11:07 AM | $50.46 | Up $0.02 | $50.47 | $50.46 | 1,300 |
| 11:06 AM | $50.45 | Up $0.01 | $50.45 | $50.44 | 600 |
| 11:05 AM | $50.44 | Down $0.00 | $50.45 | $50.44 | 1,100 |
| 11:04 AM | $50.44 | Down $ -0.02 | $50.45 | $50.44 | 1,000 |
| 11:03 AM | $50.46 | Down $ -0.01 | $50.47 | $50.46 | 1,100 |
| 11:02 AM | $50.47 | Up $0.00 | $50.48 | $50.47 | 1,500 |
| 11:01 AM | $50.47 | Up $0.01 | $50.47 | $50.47 | 500 |
| 11:00 AM | $50.46 | Up $0.01 | $50.46 | $50.45 | 200 |
| 10:59 AM | $50.45 | Down $ -0.01 | $50.45 | $50.43 | 2,400 |
| 10:58 AM | $50.46 | Up $0.01 | $50.46 | $50.45 | 600 |
| 10:57 AM | $50.45 | Up $0.00 | $50.47 | $50.45 | 1,400 |
| 10:56 AM | $50.45 | Down $ -0.03 | $50.47 | $50.44 | 3,200 |
| 10:55 AM | $50.48 | Down $ -0.01 | $50.48 | $50.48 | 900 |
| 10:54 AM | $50.49 | Up $0.01 | $50.49 | $50.48 | 2,200 |
| 10:53 AM | $50.48 | Up $0.01 | $50.48 | $50.47 | 500 |
| 10:52 AM | $50.47 | Up $0.00 | $50.47 | $50.47 | 1,000 |
| 10:51 AM | $50.47 | Down $ -0.02 | $50.48 | $50.46 | 2,200 |
| 10:50 AM | $50.49 | Down $ -0.02 | $50.49 | $50.48 | 1,300 |
| 10:49 AM | $50.50 | Down $ -0.03 | $50.53 | $50.50 | 1,300 |
| 10:48 AM | $50.53 | Up $0.00 | $50.56 | $50.53 | 5,000 |
| 10:47 AM | $50.53 | Up $0.00 | $50.54 | $50.53 | 1,500 |
| 10:46 AM | $50.53 | Up $0.03 | $50.53 | $50.50 | 5,300 |
| 10:45 AM | $50.50 | Up $0.04 | $50.50 | $50.49 | 3,800 |
| 10:44 AM | $50.46 | Down $ -0.03 | $50.50 | $50.46 | 2,800 |
| 10:43 AM | $50.49 | Up $0.03 | $50.50 | $50.49 | 2,200 |
| 10:42 AM | $50.46 | Down $ -0.01 | $50.47 | $50.46 | 1,200 |
| 10:41 AM | $50.47 | Up $0.03 | $50.47 | $50.44 | 1,000 |
| 10:40 AM | $50.44 | Up $0.02 | $50.44 | $50.42 | 2,200 |
| 10:39 AM | $50.42 | Up $0.04 | $50.42 | $50.39 | 2,500 |
| 10:38 AM | $50.38 | Up $0.02 | $50.38 | $50.36 | 2,000 |
| 10:37 AM | $50.36 | Down $ -0.01 | $50.36 | $50.35 | 4,300 |
| 10:36 AM | $50.37 | Up $0.00 | $50.37 | $50.36 | 1,700 |
| 10:35 AM | $50.37 | Down $0.00 | $50.38 | $50.36 | 5,200 |
| 10:34 AM | $50.37 | Down $ -0.03 | $50.40 | $50.37 | 3,800 |
| 10:33 AM | $50.40 | Down $ -0.01 | $50.41 | $50.39 | 1,100 |
| 10:32 AM | $50.41 | Down $ -0.01 | $50.42 | $50.41 | 2,300 |
| 10:31 AM | $50.42 | Down $ -0.01 | $50.43 | $50.42 | 1,000 |
| 10:30 AM | $50.43 | Up $0.04 | $50.43 | $50.40 | 1,900 |
| 10:29 AM | $50.39 | Up $0.00 | $50.41 | $50.37 | 4,500 |
| 10:28 AM | $50.39 | Down $ -0.05 | $50.42 | $50.39 | 900 |
| 10:27 AM | $50.44 | Up $0.01 | $50.44 | $50.42 | 3,600 |
| 10:26 AM | $50.43 | Down $ -0.01 | $50.45 | $50.43 | 1,700 |
| 10:25 AM | $50.44 | Up $0.00 | $50.45 | $50.43 | 1,900 |
| 10:24 AM | $50.44 | Down $ -0.01 | $50.45 | $50.44 | 1,200 |
| 10:23 AM | $50.45 | Down $ -0.02 | $50.47 | $50.45 | 2,900 |
| 10:22 AM | $50.47 | Up $0.02 | $50.47 | $50.46 | 3,800 |
| 10:21 AM | $50.45 | Down $ -0.02 | $50.46 | $50.45 | 3,100 |
| 10:20 AM | $50.47 | Up $0.00 | $50.47 | $50.46 | 1,500 |
| 10:19 AM | $50.47 | Down $ -0.01 | $50.47 | $50.47 | 500 |
| 10:18 AM | $50.48 | Up $0.02 | $50.49 | $50.48 | 5,500 |
| 10:17 AM | $50.46 | Up $0.02 | $50.46 | $50.44 | 600 |
| 10:16 AM | $50.44 | Up $0.02 | $50.45 | $50.43 | 1,800 |
| 10:15 AM | $50.42 | Down $ -0.02 | $50.43 | $50.41 | 900 |
| 10:14 AM | $50.45 | Down $ -0.01 | $50.45 | $50.44 | 600 |
| 10:13 AM | $50.45 | Down $ -0.02 | $50.47 | $50.45 | 1,100 |
| 10:12 AM | $50.47 | Up $0.00 | $50.47 | $50.47 | 600 |
| 10:11 AM | $50.47 | Up $0.00 | $50.50 | $50.46 | 2,300 |
| 10:10 AM | $50.47 | Up $0.01 | $50.47 | $50.45 | 2,300 |
| 10:09 AM | $50.46 | Down $ -0.02 | $50.48 | $50.46 | 2,300 |
| 10:08 AM | $50.48 | Up $0.01 | $50.49 | $50.48 | 1,200 |
| 10:07 AM | $50.47 | Down $ -0.03 | $50.50 | $50.47 | 5,200 |
| 10:06 AM | $50.50 | Up $0.02 | $50.50 | $50.48 | 2,100 |
| 10:05 AM | $50.48 | Up $0.00 | $50.49 | $50.48 | 3,500 |
| 10:04 AM | $50.48 | Up $0.04 | $50.48 | $50.44 | 2,200 |
| 10:03 AM | $50.44 | Up $0.03 | $50.45 | $50.42 | 1,200 |
| 10:02 AM | $50.41 | Up $0.04 | $50.41 | $50.37 | 4,000 |
| 10:01 AM | $50.37 | Up $0.03 | $50.38 | $50.34 | 7,700 |
| 10:00 AM | $50.34 | Down $ -0.02 | $50.38 | $50.32 | 13,400 |
| 09:59 AM | $50.36 | Down $ -0.02 | $50.39 | $50.36 | 3,400 |
| 09:58 AM | $50.39 | Down $ -0.02 | $50.39 | $50.39 | 1,000 |
| 09:57 AM | $50.40 | Down $ -0.02 | $50.41 | $50.40 | 2,400 |
| 09:56 AM | $50.42 | Up $0.01 | $50.43 | $50.38 | 4,600 |
| 09:55 AM | $50.41 | Up $0.00 | $50.42 | $50.40 | 1,700 |
| 09:54 AM | $50.41 | Up $0.01 | $50.41 | $50.40 | 1,100 |
| 09:53 AM | $50.40 | Down $ -0.03 | $50.42 | $50.40 | 3,000 |
| 09:52 AM | $50.43 | Down $ -0.03 | $50.47 | $50.43 | 5,700 |
| 09:51 AM | $50.46 | Up $0.02 | $50.47 | $50.44 | 3,000 |
| 09:50 AM | $50.44 | Down $ -0.03 | $50.47 | $50.44 | 2,100 |
| 09:49 AM | $50.47 | Up $0.00 | $50.47 | $50.45 | 2,000 |
| 09:48 AM | $50.47 | Down $0.00 | $50.47 | $50.45 | 2,300 |
| 09:47 AM | $50.47 | Up $0.03 | $50.47 | $50.44 | 1,500 |
| 09:46 AM | $50.44 | Down $ -0.01 | $50.44 | $50.44 | 1,700 |
| 09:45 AM | $50.45 | Down $ -0.02 | $50.47 | $50.45 | 800 |
| 09:44 AM | $50.48 | Down $ -0.02 | $50.48 | $50.46 | 1,900 |
| 09:43 AM | $50.49 | Up $0.00 | $50.50 | $50.48 | 2,600 |
| 09:42 AM | $50.49 | Up $0.01 | $50.49 | $50.46 | 3,200 |
| 09:41 AM | $50.48 | Up $0.04 | $50.49 | $50.44 | 7,200 |
| 09:40 AM | $50.44 | Up $0.00 | $50.45 | $50.43 | 1,500 |
| 09:39 AM | $50.44 | Down $ -0.02 | $50.45 | $50.41 | 5,500 |
| 09:38 AM | $50.46 | Up $0.01 | $50.48 | $50.45 | 2,100 |
| 09:37 AM | $50.45 | Down $ -0.04 | $50.49 | $50.45 | 8,500 |
| 09:36 AM | $50.49 | Up $0.05 | $50.49 | $50.44 | 2,000 |
| 09:35 AM | $50.44 | Down $ -0.01 | $50.48 | $50.44 | 5,800 |
| 09:34 AM | $50.45 | Up $0.01 | $50.45 | $50.42 | 1,700 |
| 09:33 AM | $50.44 | Up $0.06 | $50.44 | $50.39 | 16,300 |
| 09:32 AM | $50.38 | Up $0.01 | $50.38 | $50.35 | 2,500 |
| 09:31 AM | $50.37 | Up $0.00 | $50.41 | $50.36 | 3,500 |
| 09:30 AM | $50.37 | Up $0.12 | $50.45 | $50.36 | 54,500 |
| Previous close | $50.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $50.72 | $50.63 | $50.87 | $50.59 | 2,663,900 |
| 25-07-2024 | $50.25 | $50.65 | $50.67 | $50.22 | 3,966,500 |
| 24-07-2024 | $50.50 | $50.54 | $50.73 | $50.42 | 5,499,900 |
| 23-07-2024 | $50.25 | $50.30 | $50.42 | $50.19 | 3,707,700 |
| 22-07-2024 | $50.51 | $50.58 | $50.64 | $50.39 | 10,332,700 |
| 19-07-2024 | $50.17 | $49.86 | $50.35 | $49.83 | 7,643,900 |
| 18-07-2024 | $49.74 | $49.83 | $49.85 | $49.53 | 7,751,700 |
| 17-07-2024 | $49.58 | $49.65 | $49.67 | $49.45 | 7,483,700 |
| 16-07-2024 | $49.22 | $49.24 | $49.39 | $49.17 | 4,046,800 |
| 15-07-2024 | $48.95 | $49.18 | $49.34 | $48.91 | 4,835,900 |
| 12-07-2024 | $49.24 | $49.12 | $49.34 | $49.09 | 2,896,400 |
| 11-07-2024 | $48.81 | $48.72 | $48.96 | $48.67 | 5,533,100 |
| 10-07-2024 | $48.70 | $48.45 | $48.73 | $48.38 | 6,299,200 |
| 09-07-2024 | $48.22 | $48.19 | $48.29 | $48.12 | 4,178,600 |
| 08-07-2024 | $48.25 | $48.33 | $48.44 | $48.15 | 3,649,800 |
| 05-07-2024 | $48.49 | $48.72 | $48.72 | $48.45 | 5,087,200 |
| 04-07-2024 | $48.95 | $48.94 | $49.00 | $48.92 | 1,681,000 |
| 03-07-2024 | $48.83 | $49.02 | $49.02 | $48.81 | 2,355,100 |
| 02-07-2024 | $48.93 | $48.82 | $48.96 | $48.56 | 5,019,300 |
| 28-06-2024 | $48.67 | $48.50 | $48.79 | $48.42 | 5,975,300 |
| 27-06-2024 | $48.28 | $48.37 | $48.45 | $48.25 | 2,392,800 |
| 26-06-2024 | $48.43 | $48.11 | $48.51 | $48.08 | 3,164,500 |
| 25-06-2024 | $47.77 | $47.84 | $47.86 | $47.67 | 3,283,400 |
| 24-06-2024 | $47.97 | $47.82 | $48.06 | $47.79 | 8,040,300 |
| 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 |
Graphs are not available, please refer to the detailed table