Quotes and Market Data
Find a quote
ENBRIDGE INC
48.95 Up 0.14 (0.29 %)
Delayed : 2024/03/28 16:00:02
- Previous close $48.81
- Opening $48.95
- Price Ask $48.92
- Price Bid $48.92
- Size Bid 2
- Size Ask 1
- Today High $49.09
- Today Low $48.75
- 52 Weeks High $54.05
- 52 Weeks Low $42.75
- Volume 5,303,976
Fundamentals
- P/E Ratio : 17.24
- Earnings/Share : 2.31
- Dividends/Share : $0.92
- Current Div. Yield : 7.48
- Market Cap (M) : 104,047.47
- Shares Out (M) : 2,125.59
- Exchange : XTSE
- Ex Dividend Date : 2024/02/14
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $48.95 | Down $ -0.04 | $48.97 | $48.95 | 3,026,900 |
03:59 PM | $48.99 | Up $0.01 | $48.99 | $48.97 | 29,400 |
03:58 PM | $48.98 | Down $ -0.01 | $48.99 | $48.97 | 12,100 |
03:57 PM | $48.99 | Up $0.02 | $48.99 | $48.97 | 10,200 |
03:56 PM | $48.97 | Up $0.03 | $48.97 | $48.92 | 8,200 |
03:55 PM | $48.94 | Up $0.02 | $48.95 | $48.91 | 63,500 |
03:54 PM | $48.92 | Up $0.03 | $48.94 | $48.89 | 37,400 |
03:53 PM | $48.89 | Down $ -0.02 | $48.94 | $48.88 | 35,500 |
03:52 PM | $48.91 | Down $ -0.02 | $48.95 | $48.90 | 27,900 |
03:51 PM | $48.93 | Up $0.04 | $48.94 | $48.89 | 29,300 |
03:50 PM | $48.89 | Down $ -0.18 | $49.07 | $48.88 | 151,600 |
03:49 PM | $49.07 | Up $0.02 | $49.07 | $49.04 | 8,100 |
03:48 PM | $49.05 | Down $ -0.02 | $49.07 | $49.05 | 17,000 |
03:47 PM | $49.07 | Up $0.01 | $49.07 | $49.06 | 3,700 |
03:46 PM | $49.06 | Up $0.02 | $49.06 | $49.04 | 7,500 |
03:45 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 4,000 |
03:44 PM | $49.04 | Up $0.01 | $49.04 | $49.04 | 1,300 |
03:43 PM | $49.03 | Down $ -0.01 | $49.04 | $49.03 | 2,900 |
03:42 PM | $49.04 | Up $0.01 | $49.04 | $49.03 | 3,400 |
03:41 PM | $49.03 | Down $0.00 | $49.04 | $49.02 | 15,000 |
03:40 PM | $49.04 | Down $ -0.01 | $49.05 | $49.04 | 1,300 |
03:39 PM | $49.04 | Up $0.01 | $49.04 | $49.04 | 2,100 |
03:38 PM | $49.04 | Down $ -0.01 | $49.04 | $49.03 | 15,000 |
03:37 PM | $49.04 | Down $ -0.01 | $49.05 | $49.04 | 500 |
03:36 PM | $49.05 | Down $ -0.03 | $49.07 | $49.05 | 2,100 |
03:35 PM | $49.08 | Up $0.01 | $49.08 | $49.06 | 6,000 |
03:34 PM | $49.07 | Up $0.00 | $49.09 | $49.07 | 6,300 |
03:33 PM | $49.07 | Up $0.00 | $49.08 | $49.07 | 700 |
03:32 PM | $49.07 | Down $ -0.02 | $49.08 | $49.07 | 5,300 |
03:31 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 7,300 |
03:30 PM | $49.09 | Up $0.01 | $49.09 | $49.08 | 46,300 |
03:29 PM | $49.09 | Up $0.01 | $49.09 | $49.07 | 11,300 |
03:28 PM | $49.08 | Up $0.01 | $49.08 | $49.07 | 1,600 |
03:27 PM | $49.07 | Down $ -0.02 | $49.08 | $49.07 | 2,400 |
03:26 PM | $49.08 | Up $0.04 | $49.08 | $49.05 | 12,600 |
03:25 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 1,300 |
03:24 PM | $49.04 | Up $0.00 | $49.05 | $49.04 | 1,800 |
03:23 PM | $49.04 | Down $ -0.02 | $49.06 | $49.04 | 5,100 |
03:22 PM | $49.06 | Up $0.01 | $49.07 | $49.05 | 18,500 |
03:21 PM | $49.05 | Down $ -0.01 | $49.06 | $49.05 | 1,600 |
03:20 PM | $49.06 | Up $0.00 | $49.06 | $49.05 | 800 |
03:19 PM | $49.06 | Up $0.01 | $49.06 | $49.06 | 400 |
03:18 PM | $49.05 | Up $0.00 | $49.05 | $49.04 | 900 |
03:17 PM | $49.05 | Up $0.01 | $49.05 | $49.04 | 3,100 |
03:16 PM | $49.04 | Down $ -0.01 | $49.05 | $49.03 | 4,600 |
03:15 PM | $49.05 | Down $0.00 | $49.06 | $49.04 | 6,000 |
03:14 PM | $49.05 | Up $0.01 | $49.05 | $49.03 | 6,500 |
03:13 PM | $49.04 | Up $0.01 | $49.04 | $49.03 | 12,700 |
03:12 PM | $49.03 | Up $0.02 | $49.04 | $49.01 | 14,800 |
03:11 PM | $49.01 | Down $ -0.01 | $49.01 | $49.01 | 900 |
03:10 PM | $49.02 | Up $0.01 | $49.02 | $49.01 | 3,800 |
03:09 PM | $49.02 | Up $0.01 | $49.02 | $49.01 | 1,400 |
03:08 PM | $49.01 | Up $0.01 | $49.01 | $49.01 | 700 |
03:07 PM | $49.00 | Up $0.00 | $49.00 | $48.99 | 3,400 |
03:06 PM | $49.00 | Up $0.01 | $49.00 | $49.00 | 2,000 |
03:05 PM | $48.99 | Down $ -0.01 | $49.00 | $48.99 | 3,100 |
03:04 PM | $49.00 | Down $ -0.02 | $49.02 | $49.00 | 800 |
03:03 PM | $49.02 | Down $ -0.01 | $49.03 | $49.02 | 2,300 |
03:02 PM | $49.03 | Up $0.01 | $49.03 | $49.03 | 1,400 |
03:01 PM | $49.02 | Up $0.00 | $49.03 | $49.02 | 700 |
03:00 PM | $49.02 | Up $0.01 | $49.03 | $49.02 | 3,300 |
02:59 PM | $49.01 | Down $ -0.02 | $49.02 | $49.01 | 1,500 |
02:58 PM | $49.03 | Up $0.03 | $49.03 | $49.00 | 5,700 |
02:57 PM | $49.00 | Up $0.00 | $49.03 | $49.00 | 30,300 |
02:56 PM | $49.00 | Up $0.02 | $49.01 | $48.99 | 5,800 |
02:55 PM | $48.98 | Down $ -0.02 | $49.00 | $48.98 | 3,100 |
02:54 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 100 |
02:53 PM | $48.99 | Up $0.01 | $49.00 | $48.98 | 2,200 |
02:52 PM | $48.98 | Down $ -0.01 | $48.98 | $48.98 | 3,600 |
02:51 PM | $48.99 | Up $0.00 | $49.00 | $48.99 | 1,600 |
02:50 PM | $48.99 | Up $0.01 | $49.00 | $48.98 | 9,800 |
02:49 PM | $48.98 | Down $ -0.01 | $48.99 | $48.98 | 2,800 |
02:48 PM | $48.99 | Up $0.01 | $48.99 | $48.98 | 1,500 |
02:47 PM | $48.98 | Down $ -0.04 | $49.01 | $48.98 | 11,900 |
02:46 PM | $49.02 | Up $0.03 | $49.02 | $48.98 | 3,500 |
02:45 PM | $48.99 | Down $ -0.01 | $48.99 | $48.99 | 1,200 |
02:44 PM | $49.00 | Up $0.01 | $49.00 | $49.00 | 1,200 |
02:43 PM | $48.99 | Down $ -0.01 | $49.00 | $48.99 | 2,600 |
02:42 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 2,700 |
02:41 PM | $49.00 | Down $ -0.01 | $49.02 | $49.00 | 500 |
02:40 PM | $49.01 | Down $ -0.01 | $49.01 | $49.01 | 1,400 |
02:39 PM | $49.02 | Up $0.01 | $49.02 | $49.01 | 500 |
02:38 PM | $49.01 | Up $0.03 | $49.01 | $48.98 | 2,500 |
02:37 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 1,200 |
02:36 PM | $48.98 | Down $ -0.01 | $49.00 | $48.98 | 900 |
02:35 PM | $48.99 | Up $0.00 | $48.99 | $48.99 | 300 |
02:34 PM | $48.99 | Down $ -0.03 | $49.02 | $48.98 | 20,900 |
02:33 PM | $49.02 | Down $ -0.02 | $49.04 | $49.02 | 7,800 |
02:32 PM | $49.04 | Down $ -0.01 | $49.05 | $49.04 | 600 |
02:31 PM | $49.05 | Up $0.01 | $49.05 | $49.05 | 1,100 |
02:30 PM | $49.04 | Up $0.00 | $49.04 | $49.03 | 1,500 |
02:29 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 500 |
02:28 PM | $49.04 | Down $ -0.02 | $49.07 | $49.04 | 7,700 |
02:27 PM | $49.06 | Up $0.00 | $49.07 | $49.06 | 4,900 |
02:26 PM | $49.06 | Down $ -0.01 | $49.06 | $49.06 | 600 |
02:25 PM | $49.07 | Up $0.00 | $49.07 | $49.05 | 2,800 |
02:24 PM | $49.07 | Up $0.01 | $49.07 | $49.06 | 1,600 |
02:23 PM | $49.06 | Up $0.00 | $49.06 | $49.05 | 1,500 |
02:22 PM | $49.06 | Up $0.03 | $49.06 | $49.03 | 1,900 |
02:21 PM | $49.03 | Down $ -0.01 | $49.04 | $49.02 | 1,900 |
02:20 PM | $49.04 | Down $ -0.01 | $49.05 | $49.04 | 2,500 |
02:19 PM | $49.05 | Down $ -0.02 | $49.06 | $49.05 | 2,500 |
02:18 PM | $49.07 | Up $0.00 | $49.08 | $49.07 | 1,000 |
02:17 PM | $49.07 | Up $0.01 | $49.07 | $49.04 | 5,900 |
02:16 PM | $49.06 | Up $0.01 | $49.06 | $49.05 | 200 |
02:15 PM | $49.05 | Down $ -0.01 | $49.06 | $49.05 | 500 |
02:14 PM | $49.06 | Up $0.00 | $49.07 | $49.06 | 8,000 |
02:13 PM | $49.06 | Up $0.00 | $49.06 | $49.06 | 100 |
02:12 PM | $49.06 | Up $0.00 | $49.07 | $49.06 | 16,000 |
02:11 PM | $49.06 | Down $0.00 | $49.07 | $49.06 | 2,500 |
02:10 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 1,000 |
02:09 PM | $49.06 | Up $0.00 | $49.06 | $49.06 | 500 |
02:08 PM | $49.06 | Up $0.01 | $49.06 | $49.05 | 7,800 |
02:07 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 7,200 |
02:06 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 2,200 |
02:05 PM | $49.05 | Up $0.02 | $49.05 | $49.04 | 4,400 |
02:04 PM | $49.03 | Up $0.01 | $49.04 | $49.02 | 3,000 |
02:03 PM | $49.02 | Up $0.00 | $49.03 | $49.01 | 4,400 |
02:02 PM | $49.02 | Up $0.02 | $49.02 | $49.01 | 4,700 |
02:01 PM | $49.00 | Up $0.01 | $49.00 | $49.00 | 400 |
02:00 PM | $48.99 | Up $0.00 | $48.99 | $48.99 | 3,200 |
01:59 PM | $48.99 | Down $ -0.01 | $49.00 | $48.99 | 300 |
01:58 PM | $49.00 | Down $ -0.01 | $49.01 | $49.00 | 200 |
01:57 PM | $49.01 | Up $0.01 | $49.01 | $49.01 | 100 |
01:56 PM | $49.00 | Up $0.01 | $49.01 | $49.00 | 3,700 |
01:55 PM | $48.99 | Down $ -0.01 | $49.00 | $48.99 | 3,300 |
01:54 PM | $49.00 | Down $ -0.01 | $49.02 | $49.00 | 2,500 |
01:53 PM | $49.01 | Up $0.03 | $49.02 | $48.98 | 26,700 |
01:52 PM | $48.98 | Down $ -0.01 | $48.99 | $48.98 | 1,200 |
01:51 PM | $48.99 | Up $0.01 | $48.99 | $48.99 | 100 |
01:50 PM | $48.98 | Up $0.01 | $48.98 | $48.98 | 2,900 |
01:47 PM | $48.97 | Down $ -0.01 | $48.97 | $48.97 | 200 |
01:47 PM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
01:47 PM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
01:46 PM | $48.98 | Up $0.03 | $48.98 | $48.96 | 1,100 |
01:44 PM | $48.95 | Up $0.00 | $48.96 | $48.95 | 1,600 |
01:44 PM | $48.95 | Up $0.00 | $48.96 | $48.95 | 0 |
01:43 PM | $48.95 | Up $0.00 | $48.95 | $48.94 | 800 |
01:42 PM | $48.95 | Up $0.00 | $48.96 | $48.95 | 2,100 |
01:41 PM | $48.95 | Up $0.01 | $48.95 | $48.95 | 1,100 |
01:40 PM | $48.94 | Down $ -0.01 | $48.95 | $48.93 | 8,200 |
01:39 PM | $48.95 | Up $0.00 | $48.95 | $48.94 | 3,600 |
01:38 PM | $48.95 | Down $ -0.01 | $48.96 | $48.95 | 1,400 |
01:37 PM | $48.96 | Up $0.01 | $48.96 | $48.94 | 2,000 |
01:36 PM | $48.95 | Down $ -0.01 | $48.96 | $48.95 | 600 |
01:35 PM | $48.96 | Down $ -0.01 | $48.97 | $48.96 | 2,000 |
01:34 PM | $48.97 | Up $0.00 | $48.97 | $48.97 | 300 |
01:33 PM | $48.97 | Up $0.01 | $48.97 | $48.96 | 1,300 |
01:32 PM | $48.96 | Up $0.02 | $48.96 | $48.94 | 5,000 |
01:31 PM | $48.94 | Up $0.00 | $48.95 | $48.93 | 1,600 |
01:30 PM | $48.94 | Down $ -0.01 | $48.95 | $48.94 | 4,000 |
01:29 PM | $48.95 | Up $0.01 | $48.95 | $48.94 | 3,700 |
01:28 PM | $48.94 | Up $0.01 | $48.94 | $48.94 | 100 |
01:25 PM | $48.93 | Down $ -0.01 | $48.94 | $48.93 | 2,100 |
01:25 PM | $48.93 | Up $0.00 | $48.94 | $48.93 | 0 |
01:25 PM | $48.93 | Up $0.00 | $48.94 | $48.93 | 0 |
01:24 PM | $48.94 | Down $ -0.01 | $48.95 | $48.94 | 3,200 |
01:23 PM | $48.95 | Down $ -0.01 | $48.95 | $48.94 | 800 |
01:22 PM | $48.95 | Up $0.01 | $48.95 | $48.95 | 700 |
01:21 PM | $48.94 | Up $0.00 | $48.94 | $48.94 | 600 |
01:20 PM | $48.94 | Down $ -0.01 | $48.94 | $48.94 | 1,100 |
01:17 PM | $48.95 | Up $0.00 | $48.96 | $48.95 | 1,600 |
01:17 PM | $48.95 | Up $0.00 | $48.96 | $48.95 | 0 |
01:17 PM | $48.95 | Up $0.00 | $48.96 | $48.95 | 0 |
01:16 PM | $48.95 | Up $0.01 | $48.95 | $48.95 | 200 |
01:15 PM | $48.94 | Up $0.03 | $48.94 | $48.92 | 2,900 |
01:14 PM | $48.91 | Up $0.00 | $48.91 | $48.91 | 2,100 |
01:13 PM | $48.91 | Down $ -0.01 | $48.92 | $48.91 | 7,800 |
01:12 PM | $48.92 | Up $0.01 | $48.92 | $48.91 | 1,300 |
01:11 PM | $48.91 | Up $0.00 | $48.91 | $48.90 | 600 |
01:10 PM | $48.91 | Up $0.00 | $48.93 | $48.91 | 2,000 |
01:09 PM | $48.91 | Down $ -0.01 | $48.92 | $48.91 | 1,100 |
01:08 PM | $48.92 | Up $0.00 | $48.92 | $48.92 | 100 |
01:07 PM | $48.92 | Up $0.00 | $48.92 | $48.91 | 1,200 |
01:06 PM | $48.92 | Up $0.00 | $48.92 | $48.92 | 200 |
01:05 PM | $48.92 | Down $0.00 | $48.93 | $48.91 | 5,200 |
01:04 PM | $48.93 | Down $ -0.02 | $48.93 | $48.93 | 100 |
01:03 PM | $48.94 | Up $0.01 | $48.94 | $48.94 | 100 |
01:02 PM | $48.93 | Up $0.01 | $48.93 | $48.93 | 4,600 |
01:01 PM | $48.92 | Up $0.01 | $48.92 | $48.92 | 300 |
01:00 PM | $48.91 | Down $ -0.01 | $48.91 | $48.91 | 2,800 |
12:59 PM | $48.92 | Down $ -0.02 | $48.93 | $48.92 | 1,400 |
12:58 PM | $48.94 | Up $0.01 | $48.94 | $48.94 | 400 |
12:57 PM | $48.93 | Down $ -0.01 | $48.94 | $48.93 | 3,200 |
12:56 PM | $48.94 | Up $0.00 | $48.94 | $48.94 | 100 |
12:55 PM | $48.94 | Up $0.01 | $48.94 | $48.93 | 1,600 |
12:54 PM | $48.93 | Up $0.00 | $48.93 | $48.93 | 3,600 |
12:53 PM | $48.93 | Up $0.01 | $48.93 | $48.93 | 1,300 |
12:50 PM | $48.92 | Up $0.00 | $48.92 | $48.92 | 2,500 |
12:50 PM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
12:50 PM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
12:49 PM | $48.92 | Up $0.01 | $48.92 | $48.92 | 500 |
12:48 PM | $48.91 | Down $ -0.01 | $48.91 | $48.90 | 4,600 |
12:47 PM | $48.92 | Up $0.00 | $48.93 | $48.92 | 700 |
12:46 PM | $48.92 | Down $ -0.01 | $48.92 | $48.91 | 1,800 |
12:45 PM | $48.93 | Up $0.01 | $48.93 | $48.92 | 2,500 |
12:44 PM | $48.92 | Down $ -0.01 | $48.93 | $48.92 | 2,000 |
12:43 PM | $48.93 | Up $0.01 | $48.93 | $48.92 | 3,800 |
12:42 PM | $48.92 | Up $0.01 | $48.92 | $48.90 | 1,000 |
12:41 PM | $48.91 | Up $0.01 | $48.91 | $48.91 | 400 |
12:40 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 6,600 |
12:39 PM | $48.90 | Up $0.03 | $48.90 | $48.88 | 5,000 |
12:38 PM | $48.87 | Up $0.03 | $48.87 | $48.84 | 11,400 |
12:37 PM | $48.84 | Up $0.01 | $48.84 | $48.83 | 500 |
12:36 PM | $48.83 | Down $ -0.01 | $48.83 | $48.83 | 100 |
12:35 PM | $48.84 | Down $ -0.02 | $48.84 | $48.83 | 1,200 |
12:34 PM | $48.85 | Up $0.00 | $48.85 | $48.85 | 4,700 |
12:33 PM | $48.85 | Up $0.00 | $48.85 | $48.84 | 2,400 |
12:32 PM | $48.85 | Down $ -0.03 | $48.87 | $48.85 | 3,800 |
12:31 PM | $48.88 | Down $ -0.01 | $48.89 | $48.88 | 1,300 |
12:30 PM | $48.89 | Down $ -0.02 | $48.91 | $48.89 | 3,500 |
12:29 PM | $48.91 | Up $0.00 | $48.91 | $48.91 | 700 |
12:28 PM | $48.91 | Up $0.01 | $48.91 | $48.90 | 1,900 |
12:27 PM | $48.90 | Up $0.01 | $48.91 | $48.90 | 4,600 |
12:26 PM | $48.89 | Up $0.00 | $48.89 | $48.89 | 2,000 |
12:25 PM | $48.89 | Up $0.00 | $48.89 | $48.89 | 300 |
12:24 PM | $48.89 | Up $0.00 | $48.90 | $48.89 | 1,500 |
12:23 PM | $48.89 | Up $0.00 | $48.89 | $48.89 | 300 |
12:21 PM | $48.89 | Up $0.01 | $48.89 | $48.89 | 200 |
12:21 PM | $48.89 | Up $0.00 | $48.89 | $48.89 | 0 |
12:20 PM | $48.88 | Down $0.00 | $48.89 | $48.88 | 2,100 |
12:19 PM | $48.89 | Down $ -0.02 | $48.91 | $48.89 | 2,700 |
12:18 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 1,600 |
12:17 PM | $48.90 | Down $0.00 | $48.90 | $48.90 | 100 |
12:14 PM | $48.90 | Up $0.00 | $48.91 | $48.90 | 2,000 |
12:14 PM | $48.90 | Up $0.00 | $48.91 | $48.90 | 0 |
12:14 PM | $48.90 | Up $0.00 | $48.91 | $48.90 | 0 |
12:13 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 2,600 |
12:12 PM | $48.90 | Up $0.01 | $48.90 | $48.90 | 100 |
12:11 PM | $48.89 | Down $ -0.01 | $48.90 | $48.89 | 1,400 |
12:10 PM | $48.90 | Up $0.01 | $48.90 | $48.89 | 1,800 |
12:09 PM | $48.89 | Up $0.00 | $48.89 | $48.89 | 100 |
12:08 PM | $48.89 | Up $0.00 | $48.89 | $48.89 | 200 |
12:07 PM | $48.89 | Down $ -0.01 | $48.89 | $48.89 | 400 |
12:06 PM | $48.90 | Up $0.01 | $48.90 | $48.90 | 300 |
12:05 PM | $48.89 | Down $ -0.01 | $48.90 | $48.88 | 3,600 |
12:04 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 700 |
12:03 PM | $48.90 | Up $0.03 | $48.90 | $48.87 | 5,800 |
12:02 PM | $48.87 | Up $0.00 | $48.87 | $48.85 | 9,800 |
12:01 PM | $48.87 | Down $ -0.01 | $48.88 | $48.87 | 2,100 |
11:59 AM | $48.88 | Up $0.00 | $48.88 | $48.88 | 2,100 |
11:59 AM | $48.88 | Up $0.00 | $48.88 | $48.88 | 0 |
11:58 AM | $48.88 | Up $0.00 | $48.88 | $48.88 | 700 |
11:57 AM | $48.88 | Up $0.00 | $48.89 | $48.87 | 3,800 |
11:56 AM | $48.88 | Up $0.00 | $48.89 | $48.87 | 2,100 |
11:55 AM | $48.88 | Down $ -0.01 | $48.90 | $48.88 | 4,600 |
11:54 AM | $48.89 | Up $0.00 | $48.89 | $48.89 | 2,700 |
11:53 AM | $48.89 | Up $0.01 | $48.89 | $48.88 | 4,300 |
11:52 AM | $48.88 | Up $0.00 | $48.89 | $48.88 | 4,600 |
11:51 AM | $48.88 | Down $ -0.02 | $48.90 | $48.88 | 600 |
11:50 AM | $48.90 | Up $0.00 | $48.91 | $48.90 | 3,300 |
11:49 AM | $48.90 | Up $0.02 | $48.90 | $48.88 | 1,800 |
11:48 AM | $48.88 | Up $0.00 | $48.88 | $48.87 | 3,700 |
11:47 AM | $48.88 | Down $ -0.02 | $48.88 | $48.87 | 1,900 |
11:46 AM | $48.90 | Up $0.03 | $48.90 | $48.88 | 7,600 |
11:45 AM | $48.87 | Up $0.00 | $48.87 | $48.87 | 900 |
11:44 AM | $48.87 | Up $0.02 | $48.87 | $48.85 | 6,600 |
11:43 AM | $48.85 | Down $ -0.04 | $48.88 | $48.80 | 97,900 |
11:42 AM | $48.88 | Down $0.00 | $48.90 | $48.88 | 10,600 |
11:41 AM | $48.89 | Down $ -0.02 | $48.90 | $48.89 | 3,000 |
11:40 AM | $48.90 | Down $ -0.01 | $48.91 | $48.87 | 11,700 |
11:39 AM | $48.91 | Down $ -0.03 | $48.94 | $48.91 | 11,300 |
11:38 AM | $48.94 | Up $0.02 | $48.94 | $48.92 | 9,600 |
11:37 AM | $48.92 | Up $0.02 | $48.92 | $48.90 | 4,500 |
11:36 AM | $48.90 | Up $0.00 | $48.90 | $48.89 | 600 |
11:35 AM | $48.90 | Down $ -0.02 | $48.92 | $48.90 | 7,600 |
11:34 AM | $48.92 | Up $0.00 | $48.93 | $48.92 | 5,700 |
11:33 AM | $48.92 | Down $ -0.02 | $48.93 | $48.91 | 9,400 |
11:32 AM | $48.94 | Down $ -0.01 | $48.96 | $48.94 | 6,200 |
11:30 AM | $48.95 | Down $ -0.01 | $48.96 | $48.95 | 6,100 |
11:30 AM | $48.95 | Up $0.00 | $48.96 | $48.95 | 0 |
11:29 AM | $48.96 | Down $ -0.02 | $48.98 | $48.96 | 3,700 |
11:28 AM | $48.98 | Up $0.01 | $48.98 | $48.97 | 500 |
11:27 AM | $48.97 | Up $0.01 | $48.98 | $48.96 | 1,400 |
11:26 AM | $48.96 | Down $ -0.02 | $48.97 | $48.96 | 1,100 |
11:25 AM | $48.98 | Down $ -0.02 | $48.99 | $48.98 | 4,100 |
11:24 AM | $49.00 | Down $ -0.01 | $49.01 | $49.00 | 1,400 |
11:23 AM | $49.01 | Down $ -0.05 | $49.06 | $49.01 | 56,000 |
11:22 AM | $49.06 | Down $ -0.01 | $49.06 | $49.05 | 1,400 |
11:21 AM | $49.06 | Up $0.01 | $49.06 | $49.05 | 600 |
11:20 AM | $49.05 | Up $0.00 | $49.06 | $49.04 | 21,900 |
11:19 AM | $49.05 | Down $0.00 | $49.05 | $49.05 | 100 |
11:18 AM | $49.05 | Up $0.01 | $49.05 | $49.05 | 400 |
11:17 AM | $49.04 | Up $0.01 | $49.04 | $49.04 | 100,100 |
11:16 AM | $49.04 | Up $0.01 | $49.04 | $49.03 | 31,600 |
11:15 AM | $49.02 | Up $0.00 | $49.02 | $49.01 | 2,200 |
11:14 AM | $49.02 | Down $ -0.01 | $49.02 | $49.02 | 6,100 |
11:13 AM | $49.03 | Up $0.00 | $49.03 | $49.02 | 300 |
11:12 AM | $49.03 | Up $0.01 | $49.04 | $49.03 | 3,100 |
11:11 AM | $49.02 | Up $0.00 | $49.03 | $49.02 | 2,800 |
11:10 AM | $49.02 | Up $0.01 | $49.03 | $49.01 | 6,900 |
11:09 AM | $49.02 | Down $ -0.01 | $49.02 | $49.01 | 800 |
11:08 AM | $49.02 | Up $0.01 | $49.02 | $49.01 | 1,000 |
11:07 AM | $49.02 | Down $ -0.01 | $49.02 | $49.02 | 600 |
11:06 AM | $49.02 | Up $0.01 | $49.02 | $49.01 | 700 |
11:05 AM | $49.01 | Up $0.00 | $49.02 | $49.01 | 2,200 |
11:04 AM | $49.01 | Up $0.01 | $49.02 | $49.01 | 1,100 |
11:02 AM | $49.00 | Down $ -0.01 | $49.01 | $49.00 | 8,200 |
11:02 AM | $49.00 | Up $0.00 | $49.01 | $49.00 | 0 |
11:01 AM | $49.01 | Down $ -0.01 | $49.03 | $49.01 | 4,500 |
11:00 AM | $49.02 | Up $0.00 | $49.03 | $49.02 | 4,200 |
10:59 AM | $49.02 | Down $ -0.01 | $49.04 | $49.02 | 3,200 |
10:58 AM | $49.03 | Up $0.02 | $49.03 | $49.02 | 1,900 |
10:57 AM | $49.01 | Down $ -0.02 | $49.02 | $49.01 | 800 |
10:56 AM | $49.03 | Up $0.01 | $49.03 | $49.02 | 5,000 |
10:55 AM | $49.02 | Up $0.01 | $49.02 | $49.02 | 1,000 |
10:54 AM | $49.02 | Up $0.02 | $49.02 | $49.00 | 33,400 |
10:53 AM | $48.99 | Up $0.02 | $49.00 | $48.98 | 9,100 |
10:52 AM | $48.97 | Up $0.02 | $48.97 | $48.96 | 2,900 |
10:51 AM | $48.96 | Up $0.02 | $48.96 | $48.94 | 11,200 |
10:50 AM | $48.93 | Up $0.01 | $48.93 | $48.92 | 3,500 |
10:49 AM | $48.93 | Up $0.01 | $48.93 | $48.92 | 1,800 |
10:48 AM | $48.92 | Down $ -0.01 | $48.92 | $48.92 | 300 |
10:46 AM | $48.92 | Up $0.01 | $48.92 | $48.92 | 1,100 |
10:46 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
10:45 AM | $48.91 | Up $0.00 | $48.91 | $48.91 | 2,000 |
10:44 AM | $48.91 | Down $ -0.02 | $48.94 | $48.91 | 4,000 |
10:43 AM | $48.93 | Down $ -0.01 | $48.95 | $48.93 | 1,000 |
10:42 AM | $48.94 | Down $ -0.01 | $48.94 | $48.94 | 900 |
10:41 AM | $48.95 | Up $0.01 | $48.95 | $48.95 | 700 |
10:40 AM | $48.94 | Down $ -0.02 | $48.96 | $48.94 | 1,400 |
10:39 AM | $48.96 | Up $0.00 | $48.96 | $48.96 | 1,400 |
10:38 AM | $48.96 | Up $0.00 | $48.96 | $48.96 | 200 |
10:37 AM | $48.96 | Up $0.01 | $48.96 | $48.95 | 3,300 |
10:36 AM | $48.95 | Up $0.00 | $48.96 | $48.94 | 2,700 |
10:35 AM | $48.95 | Down $ -0.01 | $48.95 | $48.95 | 1,200 |
10:34 AM | $48.96 | Up $0.01 | $48.96 | $48.96 | 600 |
10:33 AM | $48.95 | Up $0.00 | $48.95 | $48.95 | 1,200 |
10:32 AM | $48.95 | Up $0.00 | $48.96 | $48.95 | 11,300 |
10:31 AM | $48.95 | Up $0.00 | $48.96 | $48.95 | 300 |
10:30 AM | $48.95 | Up $0.01 | $48.95 | $48.95 | 800 |
10:29 AM | $48.94 | Down $ -0.04 | $48.98 | $48.94 | 5,700 |
10:28 AM | $48.98 | Up $0.02 | $48.98 | $48.96 | 2,300 |
10:27 AM | $48.96 | Up $0.01 | $48.96 | $48.95 | 1,300 |
10:26 AM | $48.95 | Up $0.01 | $48.95 | $48.95 | 400 |
10:25 AM | $48.94 | Down $ -0.02 | $48.95 | $48.92 | 4,000 |
10:24 AM | $48.96 | Up $0.00 | $48.96 | $48.96 | 1,600 |
10:23 AM | $48.96 | Up $0.00 | $48.96 | $48.96 | 100 |
10:22 AM | $48.96 | Up $0.03 | $48.96 | $48.94 | 8,500 |
10:21 AM | $48.93 | Up $0.03 | $48.93 | $48.91 | 3,300 |
10:20 AM | $48.90 | Down $ -0.01 | $48.92 | $48.90 | 16,500 |
10:19 AM | $48.91 | Up $0.00 | $48.92 | $48.91 | 3,700 |
10:18 AM | $48.91 | Down $ -0.04 | $48.95 | $48.91 | 4,300 |
10:17 AM | $48.95 | Down $ -0.02 | $48.97 | $48.95 | 1,900 |
10:16 AM | $48.97 | Up $0.00 | $48.97 | $48.97 | 4,100 |
10:15 AM | $48.97 | Up $0.00 | $48.98 | $48.97 | 2,900 |
10:14 AM | $48.97 | Down $ -0.01 | $48.98 | $48.97 | 800 |
10:13 AM | $48.98 | Up $0.01 | $48.99 | $48.97 | 1,500 |
10:12 AM | $48.97 | Down $ -0.01 | $48.97 | $48.96 | 1,000 |
10:11 AM | $48.98 | Up $0.02 | $48.98 | $48.96 | 1,800 |
10:10 AM | $48.96 | Down $ -0.01 | $48.96 | $48.96 | 300 |
10:09 AM | $48.97 | Down $ -0.02 | $48.98 | $48.95 | 7,600 |
10:08 AM | $48.99 | Down $ -0.01 | $48.99 | $48.98 | 1,600 |
10:07 AM | $48.99 | Up $0.01 | $48.99 | $48.98 | 13,300 |
10:05 AM | $48.98 | Up $0.01 | $48.98 | $48.97 | 3,400 |
10:05 AM | $48.98 | Up $0.00 | $48.98 | $48.97 | 0 |
10:04 AM | $48.97 | Down $0.00 | $48.97 | $48.96 | 3,000 |
10:03 AM | $48.97 | Up $0.02 | $48.97 | $48.95 | 18,900 |
10:02 AM | $48.95 | Down $ -0.03 | $48.98 | $48.95 | 7,700 |
10:01 AM | $48.98 | Up $0.01 | $48.99 | $48.98 | 3,200 |
10:00 AM | $48.97 | Up $0.01 | $48.98 | $48.96 | 6,700 |
09:59 AM | $48.96 | Down $ -0.01 | $48.96 | $48.95 | 3,800 |
09:58 AM | $48.97 | Down $ -0.01 | $48.97 | $48.96 | 2,300 |
09:57 AM | $48.98 | Up $0.02 | $48.98 | $48.96 | 3,100 |
09:56 AM | $48.96 | Up $0.04 | $48.96 | $48.92 | 4,200 |
09:55 AM | $48.92 | Down $ -0.01 | $48.92 | $48.90 | 3,700 |
09:54 AM | $48.93 | Up $0.01 | $48.94 | $48.93 | 3,800 |
09:53 AM | $48.92 | Up $0.03 | $48.93 | $48.90 | 3,700 |
09:52 AM | $48.89 | Up $0.02 | $48.90 | $48.87 | 6,600 |
09:51 AM | $48.87 | Down $0.00 | $48.87 | $48.85 | 8,200 |
09:50 AM | $48.87 | Up $0.00 | $48.90 | $48.87 | 15,900 |
09:49 AM | $48.87 | Up $0.01 | $48.87 | $48.85 | 2,400 |
09:48 AM | $48.86 | Down $ -0.02 | $48.89 | $48.86 | 2,800 |
09:47 AM | $48.88 | Up $0.01 | $48.89 | $48.87 | 1,600 |
09:46 AM | $48.87 | Up $0.03 | $48.89 | $48.84 | 3,500 |
09:45 AM | $48.84 | Up $0.05 | $48.84 | $48.75 | 4,000 |
09:44 AM | $48.78 | Down $ -0.03 | $48.80 | $48.78 | 3,500 |
09:43 AM | $48.81 | Down $ -0.03 | $48.84 | $48.81 | 2,800 |
09:42 AM | $48.85 | Down $ -0.01 | $48.85 | $48.85 | 1,300 |
09:41 AM | $48.85 | Down $ -0.02 | $48.86 | $48.84 | 1,300 |
09:40 AM | $48.87 | Up $0.07 | $48.87 | $48.78 | 13,100 |
09:39 AM | $48.80 | Down $ -0.01 | $48.81 | $48.79 | 11,800 |
09:38 AM | $48.81 | Down $ -0.03 | $48.87 | $48.81 | 9,600 |
09:37 AM | $48.85 | Down $ -0.05 | $48.90 | $48.84 | 5,800 |
09:36 AM | $48.90 | Down $ -0.06 | $48.96 | $48.88 | 6,800 |
09:35 AM | $48.96 | Down $ -0.02 | $48.98 | $48.96 | 8,100 |
09:34 AM | $48.98 | Up $0.04 | $48.99 | $48.94 | 8,000 |
09:33 AM | $48.94 | Up $0.00 | $48.96 | $48.93 | 10,100 |
09:32 AM | $48.94 | Down $ -0.01 | $48.99 | $48.94 | 8,700 |
09:31 AM | $48.95 | Up $0.02 | $49.02 | $48.94 | 88,100 |
09:30 AM | $48.93 | Up $0.12 | $48.99 | $48.91 | 90,000 |
Previous close | $48.81 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28-03-2024 | $48.95 | $48.88 | $49.09 | $48.83 | 4,194,500 |
27-03-2024 | $48.81 | $48.38 | $48.83 | $48.35 | 1,437,200 |
26-03-2024 | $48.38 | $48.54 | $48.63 | $48.37 | 2,171,100 |
25-03-2024 | $48.78 | $48.53 | $48.88 | $48.46 | 2,162,800 |
22-03-2024 | $48.21 | $48.16 | $48.28 | $48.12 | 1,574,600 |
21-03-2024 | $48.42 | $48.59 | $48.63 | $48.37 | 3,068,500 |
20-03-2024 | $48.67 | $48.47 | $48.67 | $48.31 | 2,955,900 |
19-03-2024 | $48.47 | $48.60 | $48.60 | $48.36 | 1,582,400 |
18-03-2024 | $48.09 | $48.05 | $48.15 | $47.89 | 1,204,500 |
15-03-2024 | $48.06 | $48.20 | $48.23 | $48.04 | 8,094,800 |
14-03-2024 | $48.26 | $48.26 | $48.31 | $48.03 | 6,235,800 |
13-03-2024 | $48.67 | $48.90 | $48.95 | $48.65 | 2,371,300 |
12-03-2024 | $48.69 | $48.67 | $48.75 | $48.47 | 3,584,500 |
11-03-2024 | $48.57 | $48.37 | $48.58 | $48.34 | 4,730,100 |
08-03-2024 | $48.36 | $48.26 | $48.38 | $48.09 | 6,985,800 |
07-03-2024 | $48.05 | $47.84 | $48.15 | $47.74 | 6,260,100 |
06-03-2024 | $47.37 | $47.71 | $47.78 | $47.32 | 2,860,600 |
05-03-2024 | $47.29 | $47.49 | $47.49 | $47.19 | 3,573,900 |
04-03-2024 | $47.14 | $47.24 | $47.33 | $47.06 | 6,144,600 |
01-03-2024 | $47.19 | $47.07 | $47.29 | $46.94 | 8,465,300 |
29-02-2024 | $46.65 | $46.81 | $46.93 | $46.59 | 12,188,400 |
28-02-2024 | $46.67 | $46.68 | $46.82 | $46.49 | 1,530,400 |
27-02-2024 | $46.65 | $46.65 | $46.72 | $46.57 | 3,079,300 |
26-02-2024 | $46.46 | $46.68 | $46.73 | $46.36 | 11,724,200 |
23-02-2024 | $47.00 | $46.96 | $47.10 | $46.84 | 6,794,100 |
22-02-2024 | $47.07 | $46.83 | $47.12 | $46.81 | 6,723,000 |
21-02-2024 | $46.98 | $46.85 | $47.00 | $46.69 | 9,039,000 |
20-02-2024 | $46.56 | $46.58 | $46.73 | $46.46 | 11,904,800 |
16-02-2024 | $46.46 | $46.38 | $46.49 | $46.21 | 11,556,800 |
15-02-2024 | $45.81 | $45.57 | $45.96 | $45.50 | 9,912,000 |
Graphs are not available, please refer to the detailed table