Print

Quotes and Market Data

Find a quote

ENBRIDGE INC

64.47 Down -0.05 (-0.08 %)

Delayed : 2025/04/30 17:40:00

  • Previous close $64.52
  • Opening $64.49
  • Price Ask $64.24
  • Price Bid $64.24
  • Size Bid 10
  • Size Ask 25
  • Today High $64.62
  • Today Low $63.83
  • 52 Weeks High $65.62
  • 52 Weeks Low $47.41
  • Volume 9,679,976

Fundamentals

  • P/E Ratio : 27.55
  • Earnings/Share : 2.60
  • Dividends/Share : $0.94
  • Current Div. Yield : 5.85
  • Market Cap (M) : 140,492.42
  • Shares Out (M) : 2,179.19
  • Exchange : XTSE
  • Ex Dividend Date : 2025/05/15

Intraday history

Hour Last Change High Low Volume
04:00 PM $64.47 Up $0.10 $64.47 $64.38 7,298,300
03:59 PM $64.37 Down $ -0.04 $64.43 $64.35 100,100
03:58 PM $64.41 Down $ -0.01 $64.43 $64.37 63,900
03:57 PM $64.42 Down $ -0.04 $64.47 $64.41 37,600
03:56 PM $64.46 Down $ -0.02 $64.48 $64.46 25,800
03:55 PM $64.48 Up $0.04 $64.50 $64.44 26,800
03:54 PM $64.44 Down $ -0.01 $64.49 $64.44 25,300
03:53 PM $64.45 Down $ -0.01 $64.53 $64.44 44,700
03:52 PM $64.46 Up $0.02 $64.48 $64.43 38,900
03:51 PM $64.44 Up $0.00 $64.46 $64.43 19,400
03:50 PM $64.44 Up $0.20 $64.46 $64.24 84,300
03:49 PM $64.24 Up $0.00 $64.25 $64.23 19,800
03:48 PM $64.23 Up $0.02 $64.23 $64.20 22,100
03:47 PM $64.21 Up $0.00 $64.23 $64.21 8,500
03:46 PM $64.21 Up $0.03 $64.21 $64.19 8,100
03:45 PM $64.18 Up $0.04 $64.19 $64.14 18,400
03:44 PM $64.14 Down $0.00 $64.15 $64.14 4,800
03:43 PM $64.15 Up $0.02 $64.15 $64.13 5,200
03:42 PM $64.13 Up $0.01 $64.13 $64.11 10,900
03:41 PM $64.12 Up $0.01 $64.12 $64.11 3,800
03:40 PM $64.11 Down $ -0.02 $64.13 $64.11 2,700
03:39 PM $64.13 Down $ -0.03 $64.16 $64.13 5,700
03:38 PM $64.16 Down $ -0.02 $64.19 $64.16 5,700
03:37 PM $64.18 Up $0.00 $64.19 $64.17 11,200
03:36 PM $64.18 Up $0.02 $64.21 $64.16 16,600
03:35 PM $64.17 Down $0.00 $64.18 $64.16 9,800
03:34 PM $64.17 Up $0.01 $64.17 $64.15 6,800
03:33 PM $64.16 Down $ -0.02 $64.17 $64.15 6,500
03:32 PM $64.18 Up $0.02 $64.18 $64.16 7,200
03:31 PM $64.16 Down $ -0.02 $64.18 $64.16 6,800
03:30 PM $64.18 Up $0.02 $64.20 $64.17 25,300
03:29 PM $64.17 Up $0.01 $64.18 $64.16 8,200
03:28 PM $64.16 Up $0.02 $64.16 $64.13 7,000
03:27 PM $64.14 Down $0.00 $64.15 $64.13 3,500
03:26 PM $64.15 Down $ -0.01 $64.15 $64.15 2,100
03:25 PM $64.15 Down $ -0.01 $64.16 $64.15 25,200
03:24 PM $64.16 Up $0.00 $64.16 $64.15 3,000
03:23 PM $64.16 Up $0.02 $64.16 $64.14 3,300
03:22 PM $64.14 Up $0.01 $64.16 $64.13 7,800
03:21 PM $64.13 Up $0.01 $64.13 $64.13 1,000
03:20 PM $64.12 Up $0.01 $64.12 $64.12 2,300
03:19 PM $64.12 Up $0.00 $64.13 $64.12 9,200
03:18 PM $64.12 Down $ -0.02 $64.13 $64.12 8,600
03:17 PM $64.14 Up $0.00 $64.14 $64.13 600
03:16 PM $64.14 Up $0.03 $64.14 $64.11 3,800
03:15 PM $64.11 Up $0.00 $64.12 $64.10 4,900
03:14 PM $64.11 Down $ -0.01 $64.13 $64.10 9,500
03:13 PM $64.12 Up $0.00 $64.12 $64.11 2,400
03:12 PM $64.12 Up $0.02 $64.12 $64.10 3,500
03:11 PM $64.10 Up $0.04 $64.11 $64.07 9,700
03:10 PM $64.06 Up $0.02 $64.06 $64.05 2,300
03:09 PM $64.05 Up $0.02 $64.06 $64.04 2,900
03:08 PM $64.03 Up $0.02 $64.03 $64.02 900
03:07 PM $64.01 Down $ -0.02 $64.03 $64.01 4,300
03:06 PM $64.03 Up $0.02 $64.03 $64.02 4,200
03:05 PM $64.02 Up $0.00 $64.03 $64.01 3,000
03:04 PM $64.01 Up $0.03 $64.01 $63.98 4,500
03:03 PM $63.99 Down $ -0.03 $64.02 $63.98 7,600
03:02 PM $64.02 Up $0.00 $64.03 $64.01 6,800
03:01 PM $64.02 Up $0.01 $64.04 $64.02 4,400
03:00 PM $64.01 Up $0.00 $64.03 $64.01 2,000
02:59 PM $64.01 Up $0.01 $64.02 $64.00 2,500
02:58 PM $64.01 Down $ -0.03 $64.03 $64.00 3,100
02:57 PM $64.03 Up $0.01 $64.03 $64.01 4,100
02:56 PM $64.02 Down $ -0.02 $64.03 $64.02 400
02:55 PM $64.04 Up $0.02 $64.05 $64.03 3,500
02:54 PM $64.03 Up $0.01 $64.03 $64.00 2,100
02:53 PM $64.02 Up $0.02 $64.02 $64.00 3,400
02:52 PM $64.01 Up $0.00 $64.01 $64.00 5,800
02:51 PM $64.01 Down $ -0.04 $64.04 $64.01 1,400
02:50 PM $64.04 Up $0.01 $64.05 $64.04 5,100
02:49 PM $64.04 Up $0.00 $64.05 $64.03 3,200
02:48 PM $64.03 Down $ -0.01 $64.04 $64.03 4,800
02:47 PM $64.04 Up $0.01 $64.05 $64.04 1,600
02:46 PM $64.04 Up $0.02 $64.04 $64.01 1,800
02:45 PM $64.01 Up $0.02 $64.02 $63.99 8,100
02:44 PM $63.99 Down $ -0.01 $64.02 $63.99 5,000
02:43 PM $64.00 Down $ -0.01 $64.01 $64.00 1,600
02:42 PM $64.01 Up $0.02 $64.01 $63.97 4,500
02:41 PM $63.99 Up $0.00 $63.99 $63.98 3,700
02:40 PM $63.99 Up $0.02 $63.99 $63.97 2,000
02:39 PM $63.97 Up $0.02 $63.97 $63.96 3,100
02:38 PM $63.95 Down $ -0.02 $63.97 $63.95 2,200
02:37 PM $63.97 Down $ -0.02 $63.99 $63.97 4,200
02:36 PM $63.99 Down $ -0.01 $64.00 $63.98 3,900
02:35 PM $64.01 Down $ -0.04 $64.03 $63.99 9,400
02:34 PM $64.04 Up $0.00 $64.05 $64.04 5,600
02:33 PM $64.04 Up $0.00 $64.04 $64.03 1,500
02:32 PM $64.04 Down $ -0.01 $64.06 $64.04 2,400
02:31 PM $64.05 Up $0.00 $64.06 $64.04 3,100
02:30 PM $64.05 Up $0.00 $64.05 $64.04 2,400
02:29 PM $64.05 Down $ -0.03 $64.08 $64.00 12,600
02:28 PM $64.08 Down $ -0.06 $64.13 $64.08 5,000
02:27 PM $64.14 Up $0.01 $64.15 $64.13 3,700
02:26 PM $64.13 Up $0.00 $64.13 $64.12 2,400
02:25 PM $64.13 Down $ -0.02 $64.15 $64.13 1,800
02:24 PM $64.15 Up $0.00 $64.15 $64.13 6,200
02:23 PM $64.14 Up $0.00 $64.14 $64.13 2,100
02:22 PM $64.14 Up $0.02 $64.14 $64.12 1,900
02:21 PM $64.12 Down $ -0.02 $64.15 $64.12 5,500
02:20 PM $64.14 Down $ -0.01 $64.16 $64.14 2,500
02:19 PM $64.15 Down $ -0.02 $64.17 $64.15 3,200
02:18 PM $64.17 Up $0.00 $64.18 $64.16 2,600
02:17 PM $64.17 Down $ -0.02 $64.19 $64.17 2,100
02:16 PM $64.19 Down $ -0.01 $64.20 $64.19 1,300
02:15 PM $64.20 Up $0.01 $64.20 $64.16 6,200
02:14 PM $64.19 Down $ -0.01 $64.20 $64.19 2,400
02:13 PM $64.20 Down $ -0.03 $64.23 $64.20 4,300
02:12 PM $64.23 Down $ -0.02 $64.26 $64.23 7,000
02:11 PM $64.25 Up $0.04 $64.25 $64.22 5,200
02:10 PM $64.21 Up $0.00 $64.22 $64.20 6,100
02:09 PM $64.21 Down $ -0.03 $64.24 $64.20 3,200
02:08 PM $64.23 Down $ -0.05 $64.29 $64.22 4,700
02:07 PM $64.28 Up $0.08 $64.39 $64.20 56,500
02:06 PM $64.20 Up $0.02 $64.21 $64.19 5,500
02:05 PM $64.19 Down $ -0.02 $64.21 $64.19 4,100
02:04 PM $64.21 Up $0.02 $64.21 $64.19 2,300
02:03 PM $64.19 Down $ -0.02 $64.22 $64.19 6,800
02:02 PM $64.20 Up $0.01 $64.20 $64.18 3,800
02:01 PM $64.19 Up $0.00 $64.19 $64.18 1,400
02:00 PM $64.19 Up $0.01 $64.19 $64.18 7,500
01:59 PM $64.18 Up $0.00 $64.18 $64.18 3,200
01:58 PM $64.18 Up $0.01 $64.19 $64.17 4,100
01:57 PM $64.17 Up $0.03 $64.19 $64.14 4,200
01:56 PM $64.14 Up $0.00 $64.15 $64.14 2,600
01:55 PM $64.14 Up $0.01 $64.14 $64.13 2,600
01:54 PM $64.13 Down $ -0.01 $64.14 $64.12 4,000
01:53 PM $64.14 Up $0.01 $64.15 $64.13 8,400
01:52 PM $64.13 Up $0.01 $64.13 $64.11 3,500
01:51 PM $64.12 Down $ -0.03 $64.16 $64.12 5,300
01:50 PM $64.15 Up $0.03 $64.15 $64.12 11,500
01:49 PM $64.12 Up $0.01 $64.12 $64.11 6,700
01:48 PM $64.11 Up $0.02 $64.11 $64.09 6,100
01:47 PM $64.10 Up $0.01 $64.11 $64.09 2,500
01:46 PM $64.09 Up $0.00 $64.09 $64.07 3,200
01:45 PM $64.08 Up $0.00 $64.08 $64.06 4,900
01:44 PM $64.08 Down $ -0.02 $64.10 $64.07 4,400
01:43 PM $64.10 Up $0.03 $64.10 $64.06 3,900
01:42 PM $64.07 Up $0.05 $64.07 $64.03 5,100
01:41 PM $64.02 Up $0.02 $64.03 $64.00 4,300
01:40 PM $64.00 Down $ -0.02 $64.01 $64.00 1,900
01:39 PM $64.01 Down $ -0.02 $64.04 $64.01 3,200
01:38 PM $64.03 Up $0.00 $64.03 $64.02 4,400
01:37 PM $64.03 Up $0.00 $64.03 $64.03 600
01:36 PM $64.03 Down $ -0.02 $64.05 $64.03 1,500
01:35 PM $64.04 Up $0.00 $64.05 $64.03 2,600
01:34 PM $64.04 Up $0.01 $64.04 $64.03 6,500
01:33 PM $64.03 Up $0.01 $64.03 $64.03 200
01:32 PM $64.02 Down $ -0.02 $64.03 $64.01 3,000
01:31 PM $64.04 Up $0.00 $64.04 $64.03 1,700
01:30 PM $64.04 Up $0.05 $64.05 $63.99 4,300
01:29 PM $63.99 Up $0.01 $64.01 $63.97 2,500
01:28 PM $63.98 Down $ -0.01 $63.99 $63.98 3,100
01:27 PM $63.99 Down $ -0.02 $64.00 $63.99 700
01:26 PM $64.01 Up $0.03 $64.01 $63.98 6,500
01:25 PM $63.98 Up $0.01 $63.98 $63.96 2,300
01:24 PM $63.97 Up $0.01 $63.97 $63.95 1,900
01:23 PM $63.96 Up $0.01 $63.97 $63.95 2,200
01:22 PM $63.95 Up $0.00 $63.96 $63.94 2,400
01:21 PM $63.95 Up $0.01 $63.95 $63.95 1,100
01:20 PM $63.94 Up $0.00 $63.94 $63.93 2,400
01:19 PM $63.94 Up $0.00 $63.95 $63.94 1,400
01:18 PM $63.94 Up $0.03 $63.94 $63.91 2,300
01:17 PM $63.91 Up $0.02 $63.91 $63.87 2,100
01:16 PM $63.88 Up $0.01 $63.88 $63.86 2,000
01:15 PM $63.87 Up $0.00 $63.88 $63.87 800
01:14 PM $63.87 Up $0.03 $63.87 $63.83 2,800
01:13 PM $63.84 Down $ -0.01 $63.85 $63.84 1,600
01:12 PM $63.86 Down $ -0.03 $63.88 $63.84 7,300
01:11 PM $63.89 Up $0.03 $63.89 $63.86 4,100
01:10 PM $63.86 Down $ -0.08 $63.94 $63.86 9,100
01:09 PM $63.94 Down $0.00 $63.94 $63.94 200
01:08 PM $63.94 Down $ -0.01 $63.96 $63.94 1,200
01:07 PM $63.95 Up $0.00 $63.96 $63.95 3,500
01:06 PM $63.95 Down $ -0.01 $63.98 $63.95 2,900
01:05 PM $63.96 Down $ -0.06 $64.01 $63.96 2,100
01:04 PM $64.02 Down $ -0.01 $64.03 $64.02 800
01:03 PM $64.03 Down $ -0.02 $64.05 $64.03 2,900
01:02 PM $64.05 Down $0.00 $64.05 $64.05 200
01:01 PM $64.05 Up $0.00 $64.06 $64.05 1,300
01:00 PM $64.05 Down $0.00 $64.05 $64.04 1,200
12:59 PM $64.05 Down $ -0.05 $64.08 $64.05 3,400
12:58 PM $64.10 Up $0.00 $64.10 $64.10 1,700
12:57 PM $64.10 Down $ -0.02 $64.11 $64.09 6,900
12:56 PM $64.12 Up $0.00 $64.12 $64.11 3,400
12:55 PM $64.11 Up $0.02 $64.12 $64.10 3,800
12:54 PM $64.10 Down $0.00 $64.10 $64.09 1,700
12:53 PM $64.10 Down $ -0.01 $64.10 $64.10 2,000
12:52 PM $64.11 Up $0.02 $64.11 $64.09 2,700
12:51 PM $64.09 Up $0.04 $64.09 $64.06 2,200
12:50 PM $64.05 Down $ -0.05 $64.11 $64.05 11,900
12:49 PM $64.10 Up $0.00 $64.10 $64.09 3,100
12:48 PM $64.10 Down $0.00 $64.10 $64.09 7,500
12:47 PM $64.10 Up $0.02 $64.10 $64.08 2,900
12:46 PM $64.08 Up $0.04 $64.09 $64.04 4,800
12:45 PM $64.04 Up $0.01 $64.05 $64.04 1,300
12:44 PM $64.03 Up $0.02 $64.03 $64.02 6,300
12:43 PM $64.01 Up $0.04 $64.02 $63.97 3,500
12:42 PM $63.98 Up $0.08 $63.98 $63.90 6,900
12:41 PM $63.90 Up $0.00 $63.91 $63.89 15,800
12:40 PM $63.90 Down $ -0.03 $63.92 $63.89 12,200
12:39 PM $63.93 Up $0.00 $63.94 $63.92 5,800
12:38 PM $63.93 Down $ -0.01 $63.95 $63.92 5,000
12:37 PM $63.94 Up $0.02 $63.95 $63.92 1,900
12:36 PM $63.92 Up $0.00 $63.92 $63.92 5,200
12:35 PM $63.92 Down $ -0.01 $63.94 $63.92 1,600
12:34 PM $63.93 Down $ -0.01 $63.95 $63.93 1,900
12:33 PM $63.94 Down $ -0.03 $63.97 $63.94 1,500
12:32 PM $63.97 Up $0.02 $63.97 $63.94 2,900
12:31 PM $63.95 Up $0.01 $63.95 $63.93 2,000
12:30 PM $63.94 Down $ -0.02 $63.94 $63.92 14,000
12:29 PM $63.95 Down $ -0.02 $63.97 $63.95 4,000
12:28 PM $63.97 Down $ -0.01 $63.98 $63.96 3,900
12:27 PM $63.98 Up $0.00 $63.98 $63.97 3,300
12:26 PM $63.98 Down $ -0.02 $63.98 $63.96 5,800
12:25 PM $63.99 Up $0.01 $63.99 $63.98 2,800
12:24 PM $63.98 Up $0.00 $63.99 $63.97 4,900
12:23 PM $63.98 Down $ -0.02 $63.99 $63.98 2,700
12:22 PM $64.00 Up $0.05 $64.00 $63.96 19,100
12:21 PM $63.95 Up $0.00 $63.97 $63.95 3,100
12:20 PM $63.95 Up $0.01 $63.96 $63.95 800
12:19 PM $63.94 Up $0.02 $63.94 $63.93 3,500
12:18 PM $63.93 Down $ -0.02 $63.94 $63.93 4,100
12:17 PM $63.94 Up $0.01 $63.95 $63.93 3,600
12:16 PM $63.93 Down $ -0.02 $63.95 $63.93 5,300
12:15 PM $63.95 Down $ -0.02 $63.96 $63.94 7,700
12:14 PM $63.96 Up $0.04 $63.97 $63.93 3,600
12:13 PM $63.92 Down $ -0.04 $63.96 $63.92 8,100
12:12 PM $63.96 Up $0.00 $63.97 $63.96 2,200
12:11 PM $63.96 Up $0.00 $63.96 $63.95 2,300
12:10 PM $63.96 Down $ -0.02 $63.98 $63.94 10,900
12:09 PM $63.98 Up $0.00 $63.98 $63.95 5,600
12:08 PM $63.98 Up $0.07 $63.98 $63.90 5,700
12:07 PM $63.91 Down $ -0.02 $63.92 $63.90 8,600
12:06 PM $63.93 Up $0.01 $63.94 $63.92 3,800
12:05 PM $63.93 Up $0.05 $63.93 $63.88 6,200
12:04 PM $63.88 Down $ -0.03 $63.90 $63.88 1,800
12:03 PM $63.91 Up $0.02 $63.91 $63.89 3,500
12:02 PM $63.89 Down $ -0.02 $63.91 $63.89 4,700
12:01 PM $63.91 Down $ -0.03 $63.94 $63.91 2,600
12:00 PM $63.94 Up $0.03 $63.95 $63.91 6,000
11:59 AM $63.91 Down $ -0.02 $63.92 $63.91 5,200
11:58 AM $63.93 Up $0.00 $63.96 $63.92 5,200
11:57 AM $63.93 Down $ -0.01 $63.97 $63.93 5,900
11:56 AM $63.94 Up $0.03 $63.95 $63.92 6,700
11:55 AM $63.91 Up $0.00 $63.92 $63.91 2,800
11:54 AM $63.91 Down $ -0.01 $63.93 $63.91 2,800
11:53 AM $63.92 Down $ -0.06 $63.99 $63.91 13,100
11:52 AM $63.98 Down $ -0.01 $64.03 $63.98 5,500
11:51 AM $63.99 Down $ -0.03 $64.03 $63.98 19,300
11:50 AM $64.02 Down $ -0.03 $64.05 $64.02 5,000
11:49 AM $64.05 Down $ -0.01 $64.07 $64.03 3,400
11:48 AM $64.06 Down $ -0.06 $64.11 $64.06 14,300
11:47 AM $64.12 Down $ -0.06 $64.17 $64.12 2,900
11:46 AM $64.18 Down $ -0.01 $64.21 $64.18 4,500
11:45 AM $64.19 Up $0.01 $64.19 $64.18 2,500
11:44 AM $64.18 Down $ -0.03 $64.24 $64.18 8,500
11:43 AM $64.21 Down $ -0.02 $64.24 $64.19 4,300
11:42 AM $64.23 Up $0.04 $64.26 $64.19 7,600
11:41 AM $64.20 Down $ -0.11 $64.31 $64.20 14,700
11:40 AM $64.30 Down $ -0.01 $64.31 $64.29 3,600
11:39 AM $64.31 Up $0.01 $64.31 $64.30 2,700
11:38 AM $64.30 Down $ -0.01 $64.30 $64.29 600
11:37 AM $64.31 Up $0.02 $64.31 $64.29 2,500
11:36 AM $64.30 Down $ -0.02 $64.33 $64.28 9,900
11:35 AM $64.31 Up $0.00 $64.32 $64.30 2,700
11:34 AM $64.31 Up $0.01 $64.31 $64.29 2,300
11:33 AM $64.30 Up $0.00 $64.31 $64.29 4,400
11:32 AM $64.30 Up $0.00 $64.30 $64.28 1,900
11:31 AM $64.29 Up $0.01 $64.29 $64.29 1,100
11:30 AM $64.29 Down $ -0.03 $64.29 $64.28 2,700
11:29 AM $64.31 Down $ -0.03 $64.35 $64.31 2,700
11:28 AM $64.34 Up $0.05 $64.34 $64.30 2,900
11:27 AM $64.29 Down $ -0.01 $64.30 $64.28 4,600
11:26 AM $64.30 Down $ -0.06 $64.35 $64.30 800
11:25 AM $64.36 Down $ -0.05 $64.39 $64.36 600
11:24 AM $64.41 Up $0.02 $64.42 $64.39 4,200
11:23 AM $64.39 Up $0.03 $64.39 $64.37 1,400
11:22 AM $64.36 Down $ -0.03 $64.40 $64.36 1,200
11:21 AM $64.40 Up $0.00 $64.40 $64.38 3,200
11:20 AM $64.39 Down $0.00 $64.39 $64.39 1,300
11:19 AM $64.40 Up $0.02 $64.40 $64.37 5,900
11:18 AM $64.38 Down $ -0.03 $64.42 $64.38 4,000
11:17 AM $64.40 Down $ -0.02 $64.42 $64.40 5,800
11:16 AM $64.42 Down $ -0.02 $64.43 $64.41 3,500
11:15 AM $64.44 Up $0.03 $64.44 $64.42 7,100
11:14 AM $64.41 Up $0.01 $64.41 $64.40 2,500
11:13 AM $64.40 Up $0.02 $64.40 $64.40 100
11:12 AM $64.38 Up $0.02 $64.38 $64.37 800
11:11 AM $64.36 Up $0.00 $64.36 $64.34 1,400
11:10 AM $64.36 Down $ -0.02 $64.38 $64.35 3,100
11:09 AM $64.38 Down $ -0.02 $64.40 $64.38 2,200
11:08 AM $64.39 Down $ -0.01 $64.41 $64.39 1,100
11:07 AM $64.40 Up $0.00 $64.41 $64.39 2,900
11:06 AM $64.40 Up $0.00 $64.40 $64.39 1,200
11:05 AM $64.40 Up $0.01 $64.40 $64.38 700
11:04 AM $64.39 Up $0.02 $64.39 $64.38 1,800
11:03 AM $64.37 Down $ -0.02 $64.39 $64.37 2,800
11:02 AM $64.39 Up $0.05 $64.39 $64.34 1,400
11:01 AM $64.34 Down $ -0.03 $64.36 $64.34 1,800
11:00 AM $64.37 Up $0.05 $64.38 $64.33 3,100
10:59 AM $64.32 Down $ -0.01 $64.34 $64.32 1,400
10:58 AM $64.33 Up $0.00 $64.35 $64.33 1,000
10:57 AM $64.33 Up $0.04 $64.35 $64.31 3,100
10:56 AM $64.29 Down $ -0.03 $64.32 $64.28 2,300
10:55 AM $64.32 Down $ -0.02 $64.35 $64.32 5,700
10:54 AM $64.34 Up $0.03 $64.34 $64.34 200
10:53 AM $64.31 Up $0.00 $64.33 $64.31 4,600
10:52 AM $64.31 Up $0.05 $64.31 $64.27 2,200
10:51 AM $64.26 Up $0.01 $64.26 $64.25 800
10:50 AM $64.25 Up $0.00 $64.26 $64.23 4,700
10:49 AM $64.25 Down $ -0.02 $64.26 $64.24 1,500
10:48 AM $64.27 Up $0.01 $64.29 $64.26 2,700
10:47 AM $64.26 Down $ -0.08 $64.35 $64.26 4,400
10:46 AM $64.34 Up $0.02 $64.34 $64.32 1,400
10:45 AM $64.32 Down $ -0.06 $64.37 $64.32 6,100
10:44 AM $64.38 Up $0.01 $64.39 $64.37 3,600
10:43 AM $64.37 Up $0.00 $64.37 $64.35 4,300
10:42 AM $64.37 Up $0.00 $64.38 $64.36 5,200
10:41 AM $64.37 Down $ -0.03 $64.39 $64.37 4,700
10:40 AM $64.40 Down $ -0.02 $64.41 $64.39 3,300
10:39 AM $64.42 Up $0.00 $64.42 $64.41 9,700
10:38 AM $64.42 Up $0.02 $64.42 $64.41 3,200
10:37 AM $64.40 Down $ -0.02 $64.43 $64.40 3,600
10:36 AM $64.42 Up $0.01 $64.46 $64.40 9,300
10:35 AM $64.41 Up $0.03 $64.42 $64.36 3,300
10:34 AM $64.38 Down $ -0.01 $64.40 $64.38 4,900
10:33 AM $64.39 Down $ -0.01 $64.41 $64.39 6,700
10:32 AM $64.40 Up $0.04 $64.40 $64.33 6,200
10:31 AM $64.36 Up $0.03 $64.37 $64.33 1,100
10:30 AM $64.33 Up $0.04 $64.34 $64.30 2,700
10:29 AM $64.29 Up $0.02 $64.30 $64.25 4,100
10:28 AM $64.27 Up $0.03 $64.27 $64.24 2,100
10:27 AM $64.24 Down $ -0.01 $64.27 $64.24 7,000
10:26 AM $64.25 Up $0.03 $64.25 $64.23 2,300
10:25 AM $64.22 Down $ -0.02 $64.23 $64.20 1,900
10:24 AM $64.24 Up $0.03 $64.24 $64.22 1,400
10:23 AM $64.21 Up $0.06 $64.21 $64.15 10,000
10:22 AM $64.15 Up $0.00 $64.15 $64.14 1,600
10:21 AM $64.15 Up $0.00 $64.15 $64.12 4,000
10:20 AM $64.15 Up $0.04 $64.16 $64.10 7,100
10:19 AM $64.11 Down $ -0.01 $64.12 $64.10 4,500
10:18 AM $64.12 Down $ -0.02 $64.16 $64.11 8,700
10:17 AM $64.14 Up $0.07 $64.14 $64.08 7,800
10:16 AM $64.07 Up $0.01 $64.09 $64.07 4,200
10:15 AM $64.06 Down $ -0.03 $64.08 $64.05 1,300
10:14 AM $64.09 Down $ -0.01 $64.10 $64.09 1,000
10:13 AM $64.10 Down $ -0.05 $64.16 $64.10 4,500
10:12 AM $64.15 Up $0.02 $64.16 $64.13 1,400
10:11 AM $64.12 Up $0.00 $64.15 $64.10 5,200
10:10 AM $64.12 Down $ -0.01 $64.14 $64.11 2,000
10:09 AM $64.13 Up $0.02 $64.17 $64.09 5,700
10:08 AM $64.11 Up $0.01 $64.11 $64.09 3,800
10:07 AM $64.10 Down $ -0.03 $64.14 $64.10 7,000
10:06 AM $64.13 Down $ -0.02 $64.17 $64.11 13,500
10:05 AM $64.15 Down $ -0.01 $64.17 $64.13 9,900
10:04 AM $64.16 Up $0.00 $64.19 $64.15 4,100
10:03 AM $64.16 Up $0.03 $64.19 $64.12 7,700
10:02 AM $64.13 Down $ -0.02 $64.15 $64.10 2,800
10:01 AM $64.15 Up $0.03 $64.18 $64.12 4,800
10:00 AM $64.12 Up $0.09 $64.12 $64.03 5,000
09:59 AM $64.03 Down $ -0.01 $64.04 $64.01 9,500
09:58 AM $64.04 Up $0.02 $64.04 $63.99 3,700
09:57 AM $64.02 Up $0.02 $64.02 $64.00 9,400
09:56 AM $64.01 Down $ -0.01 $64.04 $64.01 5,900
09:55 AM $64.01 Up $0.01 $64.02 $63.99 2,500
09:54 AM $64.00 Up $0.02 $64.01 $63.98 3,000
09:53 AM $63.98 Down $ -0.04 $64.02 $63.96 6,400
09:52 AM $64.02 Down $ -0.03 $64.04 $64.01 5,200
09:51 AM $64.05 Up $0.00 $64.06 $64.00 11,100
09:50 AM $64.05 Down $ -0.02 $64.08 $64.03 3,500
09:49 AM $64.07 Down $ -0.05 $64.13 $64.07 8,900
09:48 AM $64.12 Up $0.03 $64.12 $64.09 3,400
09:47 AM $64.09 Up $0.00 $64.11 $64.07 7,000
09:46 AM $64.09 Up $0.07 $64.11 $64.02 6,300
09:45 AM $64.02 Up $0.07 $64.04 $63.97 3,700
09:44 AM $63.95 Down $ -0.11 $64.09 $63.91 14,400
09:43 AM $64.07 Down $ -0.09 $64.17 $64.05 1,400
09:42 AM $64.15 Down $ -0.06 $64.22 $64.12 3,800
09:41 AM $64.21 Up $0.04 $64.21 $64.18 1,400
09:40 AM $64.17 Down $ -0.04 $64.22 $64.17 3,400
09:39 AM $64.21 Down $ -0.10 $64.27 $64.21 5,100
09:38 AM $64.31 Up $0.05 $64.31 $64.23 8,200
09:37 AM $64.26 Up $0.06 $64.26 $64.20 1,500
09:36 AM $64.20 Down $ -0.13 $64.29 $64.18 9,000
09:35 AM $64.33 Up $0.16 $64.33 $64.20 2,700
09:34 AM $64.17 Up $0.11 $64.17 $64.07 3,500
09:33 AM $64.07 Down $ -0.14 $64.20 $64.01 12,800
09:32 AM $64.20 Down $ -0.23 $64.48 $64.20 7,900
09:31 AM $64.43 Down $ -0.07 $64.49 $64.40 11,200
09:30 AM $64.50 Down $ -0.02 $64.62 $64.48 63,700
Previous close $64.52

One month history

Date Closing Opening High Low Volume
30-04-2025 $64.47 $63.91 $64.53 $63.83 8,906,200
29-04-2025 $64.52 $64.57 $64.78 $64.48 6,390,800
28-04-2025 $64.45 $64.14 $64.55 $64.05 8,731,600
25-04-2025 $64.01 $63.87 $64.10 $63.76 7,444,200
24-04-2025 $64.25 $64.21 $64.48 $63.94 6,456,800
23-04-2025 $63.30 $62.97 $63.35 $62.84 2,799,700
22-04-2025 $63.11 $63.37 $63.52 $62.65 7,938,500
21-04-2025 $62.26 $62.29 $62.44 $61.77 3,775,900
17-04-2025 $62.82 $63.03 $63.45 $62.72 4,211,300
16-04-2025 $61.91 $62.20 $62.32 $61.55 6,475,300
15-04-2025 $61.78 $61.88 $61.96 $61.71 3,198,700
14-04-2025 $61.05 $60.46 $61.17 $60.38 4,329,900
11-04-2025 $60.05 $59.14 $60.24 $59.13 5,809,700
10-04-2025 $58.46 $57.75 $58.69 $57.23 3,283,800
09-04-2025 $58.92 $56.90 $59.30 $56.58 8,207,200
08-04-2025 $58.67 $59.78 $59.92 $57.90 5,508,500
07-04-2025 $59.78 $59.47 $60.34 $58.85 6,516,400
04-04-2025 $61.74 $62.52 $62.68 $61.37 5,985,100
03-04-2025 $63.87 $64.13 $64.32 $63.77 2,510,100
02-04-2025 $64.66 $64.14 $64.66 $64.11 1,804,200
01-04-2025 $63.78 $63.72 $63.79 $63.36 4,401,600
31-03-2025 $63.69 $63.66 $63.77 $63.44 4,694,000
28-03-2025 $63.62 $63.59 $63.84 $63.49 2,316,500
27-03-2025 $63.50 $63.68 $63.77 $63.33 2,174,300
26-03-2025 $63.57 $63.62 $63.67 $63.34 1,367,600
25-03-2025 $63.44 $63.40 $63.78 $63.38 2,555,100
24-03-2025 $63.38 $63.57 $63.57 $63.10 3,643,200
21-03-2025 $62.94 $62.72 $63.08 $62.68 6,847,700
20-03-2025 $63.30 $63.00 $63.34 $62.98 4,163,200
19-03-2025 $62.67 $62.76 $62.87 $62.58 3,731,400
Graphs are not available, please refer to the detailed table
Back to top