Quotes and Market Data
Find a quote
ENBRIDGE INC
51.52 Up 0.21 (0.41 %)
Delayed : 2023/03/30 16:00:01
- Previous close $51.31
- Opening $51.64
- Price Ask $51.47
- Price Bid $51.47
- Size Bid 1
- Size Ask 4
- Today High $51.77
- Today Low $51.26
- 52 Weeks High $59.69
- 52 Weeks Low $48.88
- Volume 3,136,695
Fundamentals
- P/E Ratio : 40.09
- Earnings/Share : 1.95
- Dividends/Share : $0.89
- Current Div. Yield : 6.89
- Market Cap (M) : 104,324.64
- Shares Out (M) : 2,024.93
- Exchange : XTSE
- Ex Dividend Date : 2023/02/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.52 | Up $0.01 | $51.52 | $51.52 | 1,449,000 |
| 03:59 PM | $51.51 | Up $0.00 | $51.52 | $51.48 | 64,400 |
| 03:58 PM | $51.51 | Up $0.03 | $51.51 | $51.48 | 30,800 |
| 03:57 PM | $51.48 | Down $ -0.01 | $51.49 | $51.47 | 16,900 |
| 03:56 PM | $51.49 | Down $ -0.02 | $51.50 | $51.49 | 17,900 |
| 03:55 PM | $51.51 | Up $0.05 | $51.51 | $51.45 | 23,300 |
| 03:54 PM | $51.46 | Down $ -0.02 | $51.48 | $51.45 | 7,400 |
| 03:53 PM | $51.47 | Up $0.02 | $51.48 | $51.45 | 9,600 |
| 03:52 PM | $51.45 | Up $0.00 | $51.45 | $51.44 | 13,500 |
| 03:51 PM | $51.45 | Down $0.00 | $51.46 | $51.43 | 19,300 |
| 03:50 PM | $51.46 | Up $0.13 | $51.46 | $51.33 | 71,500 |
| 03:49 PM | $51.33 | Up $0.01 | $51.33 | $51.32 | 8,500 |
| 03:48 PM | $51.32 | Down $ -0.01 | $51.33 | $51.31 | 13,900 |
| 03:47 PM | $51.33 | Up $0.00 | $51.33 | $51.32 | 10,300 |
| 03:46 PM | $51.33 | Up $0.00 | $51.33 | $51.32 | 1,100 |
| 03:45 PM | $51.33 | Down $ -0.02 | $51.34 | $51.33 | 3,100 |
| 03:44 PM | $51.35 | Down $ -0.01 | $51.35 | $51.35 | 8,300 |
| 03:43 PM | $51.36 | Down $ -0.02 | $51.36 | $51.36 | 3,700 |
| 03:42 PM | $51.37 | Up $0.01 | $51.37 | $51.36 | 2,300 |
| 03:41 PM | $51.36 | Down $ -0.02 | $51.37 | $51.36 | 9,600 |
| 03:40 PM | $51.38 | Up $0.02 | $51.38 | $51.35 | 10,100 |
| 03:39 PM | $51.35 | Up $0.01 | $51.35 | $51.35 | 3,900 |
| 03:38 PM | $51.34 | Up $0.01 | $51.34 | $51.34 | 2,200 |
| 03:37 PM | $51.33 | Up $0.01 | $51.33 | $51.32 | 3,800 |
| 03:36 PM | $51.32 | Up $0.01 | $51.32 | $51.31 | 4,100 |
| 03:35 PM | $51.31 | Up $0.01 | $51.31 | $51.30 | 6,000 |
| 03:34 PM | $51.30 | Down $ -0.03 | $51.33 | $51.30 | 4,700 |
| 03:33 PM | $51.33 | Up $0.03 | $51.33 | $51.30 | 3,700 |
| 03:32 PM | $51.30 | Up $0.02 | $51.30 | $51.28 | 3,600 |
| 03:31 PM | $51.28 | Down $ -0.03 | $51.31 | $51.28 | 11,700 |
| 03:30 PM | $51.31 | Down $ -0.02 | $51.34 | $51.31 | 16,500 |
| 03:29 PM | $51.33 | Up $0.02 | $51.34 | $51.32 | 8,600 |
| 03:28 PM | $51.31 | Up $0.00 | $51.32 | $51.31 | 2,000 |
| 03:27 PM | $51.31 | Up $0.02 | $51.31 | $51.29 | 2,300 |
| 03:26 PM | $51.29 | Down $ -0.01 | $51.30 | $51.29 | 5,200 |
| 03:25 PM | $51.30 | Down $ -0.01 | $51.31 | $51.30 | 1,200 |
| 03:24 PM | $51.31 | Down $ -0.01 | $51.31 | $51.29 | 5,000 |
| 03:23 PM | $51.32 | Down $ -0.01 | $51.33 | $51.32 | 3,300 |
| 03:22 PM | $51.33 | Up $0.00 | $51.33 | $51.32 | 11,900 |
| 03:21 PM | $51.33 | Up $0.00 | $51.33 | $51.32 | 4,900 |
| 03:20 PM | $51.33 | Up $0.00 | $51.33 | $51.33 | 3,500 |
| 03:19 PM | $51.33 | Up $0.00 | $51.33 | $51.33 | 400 |
| 03:18 PM | $51.33 | Down $ -0.01 | $51.33 | $51.33 | 4,200 |
| 03:17 PM | $51.34 | Up $0.04 | $51.34 | $51.30 | 6,600 |
| 03:16 PM | $51.30 | Up $0.00 | $51.32 | $51.30 | 22,800 |
| 03:15 PM | $51.30 | Down $ -0.02 | $51.32 | $51.30 | 4,300 |
| 03:14 PM | $51.32 | Up $0.00 | $51.32 | $51.32 | 3,900 |
| 03:13 PM | $51.32 | Up $0.00 | $51.32 | $51.31 | 200 |
| 03:12 PM | $51.32 | Down $ -0.01 | $51.32 | $51.32 | 1,400 |
| 03:11 PM | $51.33 | Down $0.00 | $51.33 | $51.32 | 2,000 |
| 03:10 PM | $51.33 | Down $ -0.01 | $51.34 | $51.33 | 1,300 |
| 03:09 PM | $51.34 | Down $ -0.02 | $51.36 | $51.33 | 5,100 |
| 03:08 PM | $51.36 | Up $0.01 | $51.36 | $51.35 | 3,600 |
| 03:07 PM | $51.35 | Up $0.00 | $51.36 | $51.35 | 4,800 |
| 03:06 PM | $51.35 | Down $ -0.02 | $51.37 | $51.35 | 2,000 |
| 03:05 PM | $51.37 | Up $0.00 | $51.39 | $51.37 | 4,500 |
| 03:04 PM | $51.37 | Down $ -0.01 | $51.38 | $51.37 | 4,000 |
| 03:03 PM | $51.38 | Down $ -0.01 | $51.39 | $51.38 | 3,600 |
| 03:02 PM | $51.39 | Down $ -0.01 | $51.39 | $51.39 | 600 |
| 03:01 PM | $51.40 | Up $0.02 | $51.40 | $51.39 | 3,400 |
| 03:00 PM | $51.39 | Down $ -0.02 | $51.40 | $51.39 | 2,100 |
| 02:59 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 1,200 |
| 02:58 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 1,400 |
| 02:57 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 300 |
| 02:56 PM | $51.41 | Up $0.00 | $51.41 | $51.40 | 1,000 |
| 02:55 PM | $51.41 | Up $0.02 | $51.41 | $51.39 | 5,300 |
| 02:54 PM | $51.39 | Down $ -0.02 | $51.41 | $51.39 | 2,900 |
| 02:53 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 900 |
| 02:52 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 400 |
| 02:51 PM | $51.41 | Down $ -0.01 | $51.42 | $51.41 | 1,500 |
| 02:50 PM | $51.42 | Down $ -0.01 | $51.43 | $51.42 | 1,500 |
| 02:49 PM | $51.43 | Up $0.00 | $51.44 | $51.43 | 1,400 |
| 02:48 PM | $51.43 | Down $ -0.01 | $51.44 | $51.43 | 600 |
| 02:47 PM | $51.44 | Down $ -0.01 | $51.45 | $51.44 | 2,800 |
| 02:46 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 700 |
| 02:45 PM | $51.45 | Up $0.01 | $51.47 | $51.44 | 6,800 |
| 02:44 PM | $51.44 | Up $0.01 | $51.44 | $51.43 | 4,700 |
| 02:43 PM | $51.43 | Up $0.01 | $51.43 | $51.43 | 1,000 |
| 02:42 PM | $51.42 | Up $0.01 | $51.42 | $51.41 | 1,300 |
| 02:41 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 500 |
| 02:40 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 400 |
| 02:39 PM | $51.41 | Up $0.02 | $51.41 | $51.40 | 1,900 |
| 02:38 PM | $51.39 | Down $ -0.04 | $51.42 | $51.38 | 7,800 |
| 02:37 PM | $51.43 | Down $ -0.02 | $51.44 | $51.43 | 1,800 |
| 02:36 PM | $51.45 | Down $ -0.01 | $51.46 | $51.44 | 3,000 |
| 02:35 PM | $51.46 | Up $0.00 | $51.46 | $51.46 | 200 |
| 02:34 PM | $51.46 | Up $0.02 | $51.46 | $51.45 | 800 |
| 02:33 PM | $51.45 | Up $0.00 | $51.46 | $51.45 | 5,300 |
| 02:32 PM | $51.45 | Up $0.02 | $51.45 | $51.42 | 2,000 |
| 02:31 PM | $51.42 | Up $0.01 | $51.42 | $51.41 | 5,100 |
| 02:30 PM | $51.41 | Down $ -0.01 | $51.42 | $51.41 | 4,900 |
| 02:29 PM | $51.42 | Up $0.01 | $51.43 | $51.41 | 2,600 |
| 02:28 PM | $51.41 | Down $ -0.01 | $51.42 | $51.41 | 2,500 |
| 02:27 PM | $51.42 | Up $0.00 | $51.42 | $51.42 | 3,300 |
| 02:26 PM | $51.42 | Up $0.00 | $51.42 | $51.41 | 700 |
| 02:25 PM | $51.42 | Up $0.00 | $51.42 | $51.42 | 1,100 |
| 02:24 PM | $51.42 | Down $ -0.02 | $51.43 | $51.42 | 2,300 |
| 02:23 PM | $51.44 | Up $0.01 | $51.44 | $51.43 | 400 |
| 02:22 PM | $51.43 | Up $0.01 | $51.43 | $51.43 | 1,000 |
| 02:21 PM | $51.42 | Down $ -0.02 | $51.43 | $51.42 | 1,100 |
| 02:20 PM | $51.44 | Up $0.00 | $51.45 | $51.42 | 9,000 |
| 02:19 PM | $51.44 | Down $ -0.02 | $51.46 | $51.44 | 5,100 |
| 02:18 PM | $51.46 | Up $0.00 | $51.47 | $51.46 | 2,700 |
| 02:17 PM | $51.46 | Up $0.01 | $51.46 | $51.45 | 900 |
| 02:16 PM | $51.45 | Up $0.02 | $51.45 | $51.43 | 2,000 |
| 02:15 PM | $51.43 | Up $0.00 | $51.43 | $51.42 | 3,900 |
| 02:14 PM | $51.43 | Up $0.00 | $51.43 | $51.43 | 400 |
| 02:13 PM | $51.43 | Up $0.01 | $51.43 | $51.43 | 100 |
| 02:12 PM | $51.42 | Up $0.01 | $51.42 | $51.42 | 1,600 |
| 02:11 PM | $51.41 | Up $0.01 | $51.41 | $51.41 | 1,800 |
| 02:10 PM | $51.40 | Down $ -0.03 | $51.42 | $51.40 | 2,500 |
| 02:09 PM | $51.43 | Up $0.00 | $51.43 | $51.43 | 1,600 |
| 02:08 PM | $51.43 | Up $0.00 | $51.44 | $51.43 | 6,000 |
| 02:06 PM | $51.43 | Up $0.01 | $51.43 | $51.42 | 2,300 |
| 02:06 PM | $51.43 | Up $0.00 | $51.43 | $51.42 | 0 |
| 02:05 PM | $51.42 | Down $0.00 | $51.43 | $51.42 | 1,200 |
| 02:04 PM | $51.43 | Up $0.02 | $51.43 | $51.42 | 2,300 |
| 02:03 PM | $51.41 | Down $ -0.01 | $51.41 | $51.41 | 300 |
| 02:02 PM | $51.42 | Up $0.00 | $51.43 | $51.42 | 3,000 |
| 02:01 PM | $51.42 | Up $0.00 | $51.42 | $51.42 | 1,000 |
| 02:00 PM | $51.42 | Down $0.00 | $51.43 | $51.42 | 2,400 |
| 01:59 PM | $51.43 | Up $0.00 | $51.43 | $51.42 | 600 |
| 01:58 PM | $51.42 | Up $0.02 | $51.42 | $51.39 | 3,500 |
| 01:57 PM | $51.40 | Down $ -0.01 | $51.40 | $51.40 | 2,300 |
| 01:56 PM | $51.41 | Up $0.02 | $51.41 | $51.40 | 1,300 |
| 01:55 PM | $51.39 | Up $0.02 | $51.39 | $51.38 | 900 |
| 01:54 PM | $51.37 | Up $0.00 | $51.38 | $51.37 | 2,300 |
| 01:53 PM | $51.37 | Up $0.00 | $51.38 | $51.36 | 3,600 |
| 01:52 PM | $51.37 | Up $0.00 | $51.37 | $51.37 | 300 |
| 01:51 PM | $51.37 | Up $0.00 | $51.37 | $51.37 | 700 |
| 01:50 PM | $51.37 | Up $0.00 | $51.38 | $51.37 | 3,000 |
| 01:49 PM | $51.37 | Up $0.01 | $51.37 | $51.36 | 1,400 |
| 01:48 PM | $51.36 | Up $0.01 | $51.36 | $51.35 | 3,900 |
| 01:47 PM | $51.35 | Up $0.01 | $51.35 | $51.32 | 5,500 |
| 01:46 PM | $51.34 | Down $ -0.01 | $51.35 | $51.32 | 2,600 |
| 01:45 PM | $51.35 | Up $0.01 | $51.36 | $51.34 | 6,500 |
| 01:43 PM | $51.34 | Up $0.02 | $51.34 | $51.33 | 1,600 |
| 01:43 PM | $51.34 | Up $0.00 | $51.34 | $51.33 | 0 |
| 01:42 PM | $51.32 | Up $0.01 | $51.32 | $51.32 | 2,000 |
| 01:40 PM | $51.31 | Up $0.00 | $51.32 | $51.31 | 1,000 |
| 01:40 PM | $51.31 | Up $0.00 | $51.32 | $51.31 | 0 |
| 01:39 PM | $51.31 | Down $ -0.01 | $51.32 | $51.31 | 600 |
| 01:38 PM | $51.32 | Up $0.01 | $51.33 | $51.32 | 3,200 |
| 01:37 PM | $51.31 | Down $ -0.02 | $51.33 | $51.31 | 600 |
| 01:36 PM | $51.33 | Down $ -0.02 | $51.33 | $51.31 | 900 |
| 01:35 PM | $51.34 | Down $ -0.03 | $51.37 | $51.34 | 1,200 |
| 01:34 PM | $51.37 | Down $ -0.01 | $51.38 | $51.37 | 1,200 |
| 01:33 PM | $51.38 | Up $0.02 | $51.38 | $51.37 | 1,500 |
| 01:32 PM | $51.36 | Down $ -0.02 | $51.38 | $51.35 | 1,900 |
| 01:31 PM | $51.38 | Down $ -0.02 | $51.40 | $51.38 | 1,600 |
| 01:30 PM | $51.40 | Down $ -0.01 | $51.40 | $51.40 | 3,300 |
| 01:29 PM | $51.41 | Up $0.03 | $51.41 | $51.38 | 1,600 |
| 01:28 PM | $51.38 | Up $0.00 | $51.38 | $51.37 | 7,800 |
| 01:27 PM | $51.38 | Up $0.01 | $51.38 | $51.37 | 600 |
| 01:26 PM | $51.37 | Up $0.00 | $51.37 | $51.36 | 1,200 |
| 01:25 PM | $51.37 | Up $0.02 | $51.37 | $51.34 | 8,700 |
| 01:24 PM | $51.34 | Down $ -0.03 | $51.36 | $51.34 | 2,600 |
| 01:23 PM | $51.37 | Up $0.01 | $51.37 | $51.36 | 1,400 |
| 01:22 PM | $51.36 | Up $0.01 | $51.36 | $51.35 | 2,500 |
| 01:21 PM | $51.35 | Down $ -0.03 | $51.38 | $51.35 | 2,200 |
| 01:20 PM | $51.38 | Up $0.04 | $51.38 | $51.35 | 5,000 |
| 01:19 PM | $51.35 | Down $ -0.02 | $51.35 | $51.35 | 3,800 |
| 01:18 PM | $51.36 | Down $ -0.01 | $51.38 | $51.36 | 2,800 |
| 01:17 PM | $51.37 | Up $0.00 | $51.37 | $51.37 | 1,800 |
| 01:16 PM | $51.37 | Up $0.00 | $51.38 | $51.37 | 3,000 |
| 01:15 PM | $51.37 | Down $ -0.02 | $51.38 | $51.37 | 3,200 |
| 01:14 PM | $51.39 | Up $0.01 | $51.39 | $51.39 | 700 |
| 01:12 PM | $51.38 | Up $0.02 | $51.38 | $51.36 | 4,400 |
| 01:12 PM | $51.38 | Up $0.00 | $51.38 | $51.36 | 0 |
| 01:11 PM | $51.36 | Down $ -0.01 | $51.36 | $51.36 | 500 |
| 01:10 PM | $51.37 | Up $0.01 | $51.37 | $51.36 | 1,300 |
| 01:09 PM | $51.36 | Up $0.00 | $51.36 | $51.36 | 400 |
| 01:08 PM | $51.36 | Down $ -0.01 | $51.37 | $51.35 | 2,300 |
| 01:07 PM | $51.37 | Down $ -0.02 | $51.39 | $51.37 | 1,500 |
| 01:06 PM | $51.39 | Down $ -0.01 | $51.39 | $51.39 | 1,600 |
| 01:05 PM | $51.40 | Down $ -0.01 | $51.41 | $51.40 | 2,000 |
| 01:04 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 200 |
| 01:03 PM | $51.41 | Up $0.01 | $51.41 | $51.41 | 1,000 |
| 01:02 PM | $51.40 | Down $ -0.01 | $51.42 | $51.40 | 2,600 |
| 01:01 PM | $51.41 | Up $0.03 | $51.41 | $51.38 | 1,900 |
| 01:00 PM | $51.38 | Up $0.02 | $51.38 | $51.35 | 1,000 |
| 12:59 PM | $51.36 | Down $ -0.02 | $51.38 | $51.34 | 5,800 |
| 12:58 PM | $51.38 | Up $0.00 | $51.38 | $51.38 | 100 |
| 12:57 PM | $51.38 | Down $ -0.01 | $51.38 | $51.38 | 600 |
| 12:56 PM | $51.39 | Down $ -0.02 | $51.40 | $51.39 | 1,000 |
| 12:55 PM | $51.41 | Up $0.01 | $51.41 | $51.41 | 200 |
| 12:54 PM | $51.40 | Up $0.01 | $51.40 | $51.40 | 1,800 |
| 12:53 PM | $51.39 | Up $0.00 | $51.39 | $51.39 | 600 |
| 12:52 PM | $51.39 | Up $0.00 | $51.39 | $51.39 | 800 |
| 12:51 PM | $51.39 | Up $0.00 | $51.39 | $51.39 | 900 |
| 12:50 PM | $51.39 | Down $ -0.01 | $51.39 | $51.39 | 1,100 |
| 12:49 PM | $51.40 | Up $0.00 | $51.40 | $51.39 | 1,500 |
| 12:48 PM | $51.40 | Up $0.00 | $51.40 | $51.40 | 200 |
| 12:47 PM | $51.40 | Up $0.00 | $51.40 | $51.40 | 900 |
| 12:46 PM | $51.40 | Down $ -0.01 | $51.41 | $51.40 | 2,600 |
| 12:45 PM | $51.41 | Up $0.00 | $51.42 | $51.41 | 700 |
| 12:44 PM | $51.41 | Up $0.01 | $51.41 | $51.39 | 4,600 |
| 12:43 PM | $51.40 | Down $ -0.01 | $51.42 | $51.40 | 4,300 |
| 12:42 PM | $51.41 | Up $0.00 | $51.41 | $51.40 | 5,000 |
| 12:41 PM | $51.41 | Up $0.01 | $51.41 | $51.40 | 700 |
| 12:40 PM | $51.40 | Up $0.02 | $51.41 | $51.38 | 4,900 |
| 12:39 PM | $51.38 | Up $0.00 | $51.38 | $51.38 | 700 |
| 12:38 PM | $51.38 | Up $0.02 | $51.38 | $51.36 | 5,000 |
| 12:37 PM | $51.36 | Up $0.00 | $51.36 | $51.36 | 900 |
| 12:36 PM | $51.36 | Down $ -0.01 | $51.36 | $51.36 | 1,000 |
| 12:35 PM | $51.37 | Down $ -0.01 | $51.37 | $51.36 | 2,800 |
| 12:34 PM | $51.38 | Down $ -0.01 | $51.39 | $51.38 | 300 |
| 12:33 PM | $51.39 | Up $0.00 | $51.39 | $51.38 | 1,000 |
| 12:32 PM | $51.39 | Down $ -0.03 | $51.41 | $51.39 | 600 |
| 12:31 PM | $51.42 | Up $0.02 | $51.43 | $51.38 | 12,500 |
| 12:30 PM | $51.40 | Down $ -0.04 | $51.43 | $51.40 | 1,900 |
| 12:29 PM | $51.44 | Down $ -0.02 | $51.45 | $51.43 | 3,400 |
| 12:28 PM | $51.46 | Down $ -0.02 | $51.47 | $51.45 | 6,500 |
| 12:27 PM | $51.48 | Down $ -0.02 | $51.49 | $51.47 | 2,200 |
| 12:26 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 2,100 |
| 12:25 PM | $51.50 | Down $ -0.03 | $51.53 | $51.50 | 8,000 |
| 12:24 PM | $51.53 | Down $ -0.05 | $51.58 | $51.53 | 2,800 |
| 12:23 PM | $51.58 | Down $ -0.01 | $51.59 | $51.58 | 1,400 |
| 12:22 PM | $51.59 | Up $0.00 | $51.59 | $51.59 | 900 |
| 12:21 PM | $51.59 | Down $ -0.03 | $51.62 | $51.58 | 9,200 |
| 12:20 PM | $51.62 | Up $0.00 | $51.63 | $51.62 | 2,400 |
| 12:19 PM | $51.62 | Up $0.02 | $51.62 | $51.58 | 9,900 |
| 12:18 PM | $51.60 | Down $ -0.01 | $51.61 | $51.60 | 1,600 |
| 12:17 PM | $51.61 | Up $0.02 | $51.61 | $51.60 | 5,400 |
| 12:16 PM | $51.59 | Down $ -0.01 | $51.60 | $51.59 | 4,500 |
| 12:15 PM | $51.60 | Up $0.00 | $51.60 | $51.57 | 7,600 |
| 12:14 PM | $51.60 | Up $0.01 | $51.60 | $51.59 | 1,400 |
| 12:13 PM | $51.59 | Down $ -0.01 | $51.60 | $51.59 | 1,200 |
| 12:12 PM | $51.60 | Up $0.01 | $51.60 | $51.58 | 3,300 |
| 12:11 PM | $51.59 | Up $0.01 | $51.59 | $51.59 | 800 |
| 12:10 PM | $51.58 | Down $ -0.01 | $51.59 | $51.58 | 1,800 |
| 12:09 PM | $51.59 | Up $0.00 | $51.60 | $51.59 | 1,600 |
| 12:08 PM | $51.59 | Up $0.01 | $51.60 | $51.59 | 3,100 |
| 12:07 PM | $51.58 | Down $ -0.01 | $51.58 | $51.58 | 700 |
| 12:06 PM | $51.59 | Up $0.02 | $51.59 | $51.57 | 2,800 |
| 12:05 PM | $51.58 | Down $ -0.02 | $51.58 | $51.57 | 600 |
| 12:04 PM | $51.59 | Down $ -0.01 | $51.59 | $51.59 | 200 |
| 12:03 PM | $51.60 | Up $0.01 | $51.60 | $51.59 | 900 |
| 12:02 PM | $51.59 | Up $0.02 | $51.60 | $51.58 | 3,600 |
| 12:01 PM | $51.57 | Down $ -0.02 | $51.58 | $51.56 | 9,600 |
| 12:00 PM | $51.59 | Down $ -0.02 | $51.60 | $51.59 | 1,200 |
| 11:59 AM | $51.61 | Down $ -0.01 | $51.61 | $51.61 | 1,200 |
| 11:58 AM | $51.62 | Up $0.01 | $51.62 | $51.61 | 500 |
| 11:57 AM | $51.61 | Up $0.00 | $51.62 | $51.61 | 2,800 |
| 11:56 AM | $51.61 | Up $0.01 | $51.62 | $51.61 | 900 |
| 11:55 AM | $51.60 | Up $0.01 | $51.60 | $51.58 | 1,900 |
| 11:54 AM | $51.59 | Up $0.01 | $51.59 | $51.57 | 1,900 |
| 11:53 AM | $51.58 | Up $0.00 | $51.58 | $51.58 | 500 |
| 11:52 AM | $51.58 | Down $ -0.02 | $51.59 | $51.58 | 1,900 |
| 11:51 AM | $51.60 | Up $0.05 | $51.60 | $51.56 | 4,800 |
| 11:50 AM | $51.55 | Up $0.06 | $51.55 | $51.50 | 10,000 |
| 11:49 AM | $51.49 | Down $ -0.02 | $51.51 | $51.49 | 3,100 |
| 11:48 AM | $51.51 | Down $ -0.03 | $51.53 | $51.51 | 1,000 |
| 11:47 AM | $51.54 | Down $ -0.04 | $51.57 | $51.53 | 5,700 |
| 11:46 AM | $51.58 | Down $ -0.01 | $51.58 | $51.58 | 700 |
| 11:45 AM | $51.59 | Down $ -0.02 | $51.60 | $51.59 | 2,000 |
| 11:44 AM | $51.61 | Down $ -0.02 | $51.63 | $51.61 | 4,100 |
| 11:43 AM | $51.63 | Up $0.03 | $51.63 | $51.60 | 3,500 |
| 11:42 AM | $51.60 | Up $0.00 | $51.60 | $51.59 | 1,200 |
| 11:41 AM | $51.60 | Up $0.01 | $51.60 | $51.60 | 2,300 |
| 11:40 AM | $51.59 | Down $ -0.01 | $51.60 | $51.59 | 1,200 |
| 11:39 AM | $51.60 | Down $ -0.01 | $51.61 | $51.60 | 800 |
| 11:38 AM | $51.61 | Up $0.01 | $51.61 | $51.59 | 1,900 |
| 11:37 AM | $51.60 | Up $0.00 | $51.60 | $51.60 | 100 |
| 11:36 AM | $51.60 | Up $0.02 | $51.61 | $51.59 | 2,700 |
| 11:35 AM | $51.58 | Up $0.01 | $51.59 | $51.57 | 2,000 |
| 11:34 AM | $51.57 | Down $ -0.01 | $51.58 | $51.56 | 1,300 |
| 11:33 AM | $51.58 | Down $ -0.01 | $51.59 | $51.58 | 1,400 |
| 11:32 AM | $51.59 | Down $ -0.01 | $51.60 | $51.59 | 13,600 |
| 11:31 AM | $51.60 | Down $ -0.03 | $51.62 | $51.60 | 2,000 |
| 11:30 AM | $51.63 | Down $ -0.03 | $51.65 | $51.63 | 4,200 |
| 11:29 AM | $51.66 | Down $ -0.01 | $51.66 | $51.66 | 100 |
| 11:28 AM | $51.67 | Up $0.03 | $51.67 | $51.65 | 4,100 |
| 11:27 AM | $51.64 | Down $ -0.01 | $51.64 | $51.64 | 700 |
| 11:26 AM | $51.65 | Down $ -0.01 | $51.66 | $51.65 | 200 |
| 11:25 AM | $51.66 | Down $ -0.01 | $51.67 | $51.66 | 3,700 |
| 11:24 AM | $51.67 | Up $0.01 | $51.67 | $51.67 | 2,000 |
| 11:23 AM | $51.66 | Up $0.02 | $51.66 | $51.64 | 6,900 |
| 11:22 AM | $51.64 | Down $ -0.01 | $51.65 | $51.64 | 600 |
| 11:21 AM | $51.65 | Up $0.04 | $51.66 | $51.62 | 8,300 |
| 11:20 AM | $51.61 | Up $0.00 | $51.62 | $51.61 | 2,000 |
| 11:19 AM | $51.61 | Down $ -0.02 | $51.63 | $51.61 | 1,500 |
| 11:18 AM | $51.63 | Down $ -0.02 | $51.65 | $51.63 | 1,200 |
| 11:17 AM | $51.65 | Down $ -0.01 | $51.65 | $51.65 | 1,700 |
| 11:16 AM | $51.66 | Down $ -0.03 | $51.69 | $51.66 | 3,300 |
| 11:15 AM | $51.69 | Down $ -0.01 | $51.71 | $51.69 | 8,300 |
| 11:14 AM | $51.70 | Down $ -0.02 | $51.71 | $51.70 | 2,900 |
| 11:13 AM | $51.72 | Up $0.02 | $51.72 | $51.70 | 3,000 |
| 11:12 AM | $51.70 | Down $ -0.06 | $51.75 | $51.70 | 12,000 |
| 11:11 AM | $51.76 | Up $0.00 | $51.77 | $51.76 | 2,900 |
| 11:10 AM | $51.76 | Down $ -0.01 | $51.77 | $51.76 | 1,800 |
| 11:09 AM | $51.77 | Up $0.03 | $51.77 | $51.74 | 7,800 |
| 11:08 AM | $51.74 | Up $0.01 | $51.74 | $51.73 | 2,000 |
| 11:07 AM | $51.73 | Up $0.02 | $51.73 | $51.70 | 5,600 |
| 11:06 AM | $51.71 | Down $ -0.01 | $51.71 | $51.70 | 1,600 |
| 11:05 AM | $51.71 | Up $0.00 | $51.71 | $51.71 | 900 |
| 11:04 AM | $51.71 | Down $ -0.01 | $51.71 | $51.70 | 2,200 |
| 11:03 AM | $51.72 | Down $ -0.01 | $51.73 | $51.72 | 2,700 |
| 11:02 AM | $51.73 | Down $ -0.01 | $51.73 | $51.73 | 3,000 |
| 11:01 AM | $51.74 | Up $0.03 | $51.74 | $51.70 | 3,400 |
| 11:00 AM | $51.71 | Down $ -0.01 | $51.73 | $51.70 | 7,000 |
| 10:59 AM | $51.72 | Down $ -0.01 | $51.75 | $51.70 | 12,500 |
| 10:58 AM | $51.73 | Down $ -0.01 | $51.75 | $51.73 | 5,400 |
| 10:57 AM | $51.74 | Up $0.00 | $51.74 | $51.73 | 1,900 |
| 10:56 AM | $51.74 | Up $0.00 | $51.74 | $51.74 | 2,900 |
| 10:55 AM | $51.74 | Up $0.03 | $51.75 | $51.71 | 6,100 |
| 10:54 AM | $51.71 | Down $ -0.02 | $51.72 | $51.71 | 3,700 |
| 10:53 AM | $51.73 | Up $0.01 | $51.73 | $51.71 | 3,000 |
| 10:52 AM | $51.72 | Down $ -0.01 | $51.74 | $51.72 | 3,500 |
| 10:51 AM | $51.73 | Up $0.03 | $51.73 | $51.72 | 2,400 |
| 10:50 AM | $51.70 | Down $ -0.02 | $51.72 | $51.70 | 1,900 |
| 10:49 AM | $51.73 | Down $ -0.01 | $51.74 | $51.72 | 6,300 |
| 10:48 AM | $51.74 | Up $0.01 | $51.74 | $51.73 | 2,300 |
| 10:47 AM | $51.73 | Up $0.01 | $51.74 | $51.72 | 5,900 |
| 10:46 AM | $51.72 | Up $0.01 | $51.72 | $51.70 | 1,600 |
| 10:45 AM | $51.71 | Up $0.02 | $51.72 | $51.70 | 7,500 |
| 10:44 AM | $51.69 | Up $0.02 | $51.69 | $51.66 | 10,900 |
| 10:43 AM | $51.67 | Down $ -0.02 | $51.68 | $51.67 | 600 |
| 10:42 AM | $51.69 | Down $ -0.03 | $51.73 | $51.69 | 5,000 |
| 10:41 AM | $51.72 | Up $0.03 | $51.73 | $51.68 | 6,400 |
| 10:40 AM | $51.69 | Up $0.02 | $51.69 | $51.67 | 7,800 |
| 10:39 AM | $51.67 | Up $0.03 | $51.68 | $51.65 | 4,300 |
| 10:38 AM | $51.64 | Up $0.05 | $51.64 | $51.60 | 3,400 |
| 10:37 AM | $51.59 | Down $ -0.02 | $51.61 | $51.59 | 1,000 |
| 10:36 AM | $51.61 | Up $0.03 | $51.61 | $51.57 | 1,700 |
| 10:35 AM | $51.58 | Down $ -0.03 | $51.62 | $51.57 | 2,600 |
| 10:34 AM | $51.61 | Up $0.02 | $51.63 | $51.58 | 22,300 |
| 10:33 AM | $51.59 | Up $0.02 | $51.59 | $51.55 | 4,400 |
| 10:32 AM | $51.57 | Down $ -0.01 | $51.60 | $51.57 | 7,400 |
| 10:31 AM | $51.58 | Up $0.01 | $51.58 | $51.57 | 1,300 |
| 10:30 AM | $51.57 | Up $0.07 | $51.58 | $51.50 | 13,300 |
| 10:29 AM | $51.50 | Down $ -0.05 | $51.55 | $51.50 | 4,500 |
| 10:28 AM | $51.55 | Up $0.02 | $51.56 | $51.53 | 4,700 |
| 10:27 AM | $51.53 | Up $0.00 | $51.56 | $51.53 | 3,100 |
| 10:26 AM | $51.53 | Up $0.02 | $51.53 | $51.50 | 4,700 |
| 10:25 AM | $51.51 | Up $0.00 | $51.52 | $51.51 | 4,200 |
| 10:24 AM | $51.51 | Up $0.01 | $51.52 | $51.49 | 4,300 |
| 10:23 AM | $51.50 | Down $ -0.02 | $51.52 | $51.50 | 1,700 |
| 10:22 AM | $51.53 | Up $0.02 | $51.53 | $51.47 | 8,300 |
| 10:21 AM | $51.50 | Down $ -0.02 | $51.52 | $51.50 | 3,500 |
| 10:20 AM | $51.52 | Up $0.00 | $51.54 | $51.51 | 3,400 |
| 10:19 AM | $51.52 | Up $0.02 | $51.54 | $51.49 | 5,600 |
| 10:18 AM | $51.51 | Down $ -0.03 | $51.53 | $51.49 | 2,000 |
| 10:17 AM | $51.54 | Up $0.02 | $51.54 | $51.52 | 2,700 |
| 10:16 AM | $51.53 | Down $ -0.05 | $51.56 | $51.52 | 2,300 |
| 10:15 AM | $51.57 | Up $0.04 | $51.58 | $51.52 | 9,800 |
| 10:14 AM | $51.53 | Up $0.00 | $51.55 | $51.51 | 3,100 |
| 10:13 AM | $51.53 | Down $ -0.02 | $51.55 | $51.53 | 3,500 |
| 10:12 AM | $51.55 | Down $ -0.04 | $51.61 | $51.55 | 8,900 |
| 10:11 AM | $51.59 | Up $0.03 | $51.59 | $51.56 | 3,000 |
| 10:10 AM | $51.56 | Up $0.03 | $51.56 | $51.54 | 3,900 |
| 10:09 AM | $51.53 | Down $ -0.01 | $51.55 | $51.52 | 5,900 |
| 10:08 AM | $51.54 | Up $0.03 | $51.55 | $51.50 | 3,600 |
| 10:07 AM | $51.51 | Up $0.06 | $51.51 | $51.45 | 10,300 |
| 10:06 AM | $51.45 | Up $0.01 | $51.48 | $51.44 | 3,300 |
| 10:05 AM | $51.44 | Down $ -0.05 | $51.48 | $51.44 | 4,600 |
| 10:04 AM | $51.49 | Up $0.01 | $51.49 | $51.47 | 3,800 |
| 10:03 AM | $51.48 | Down $ -0.02 | $51.50 | $51.47 | 8,600 |
| 10:02 AM | $51.49 | Up $0.04 | $51.50 | $51.47 | 10,200 |
| 10:01 AM | $51.45 | Down $ -0.03 | $51.48 | $51.45 | 2,600 |
| 10:00 AM | $51.48 | Up $0.03 | $51.48 | $51.46 | 3,200 |
| 09:59 AM | $51.45 | Up $0.04 | $51.45 | $51.41 | 4,800 |
| 09:58 AM | $51.41 | Up $0.00 | $51.43 | $51.41 | 2,600 |
| 09:57 AM | $51.41 | Up $0.04 | $51.41 | $51.38 | 7,200 |
| 09:56 AM | $51.37 | Up $0.03 | $51.38 | $51.36 | 3,900 |
| 09:55 AM | $51.34 | Up $0.03 | $51.34 | $51.31 | 2,500 |
| 09:54 AM | $51.31 | Up $0.02 | $51.31 | $51.26 | 3,500 |
| 09:53 AM | $51.29 | Down $ -0.05 | $51.33 | $51.29 | 13,400 |
| 09:52 AM | $51.34 | Down $ -0.02 | $51.36 | $51.34 | 1,600 |
| 09:51 AM | $51.36 | Up $0.00 | $51.37 | $51.34 | 3,900 |
| 09:50 AM | $51.36 | Down $ -0.03 | $51.40 | $51.36 | 3,100 |
| 09:49 AM | $51.39 | Up $0.01 | $51.42 | $51.39 | 4,900 |
| 09:48 AM | $51.38 | Down $ -0.01 | $51.39 | $51.38 | 2,600 |
| 09:47 AM | $51.39 | Up $0.00 | $51.39 | $51.38 | 500 |
| 09:46 AM | $51.39 | Down $ -0.01 | $51.41 | $51.38 | 4,000 |
| 09:45 AM | $51.40 | Down $ -0.02 | $51.43 | $51.39 | 3,400 |
| 09:44 AM | $51.42 | Down $ -0.02 | $51.45 | $51.41 | 8,800 |
| 09:43 AM | $51.44 | Up $0.06 | $51.44 | $51.39 | 1,400 |
| 09:42 AM | $51.38 | Up $0.02 | $51.38 | $51.33 | 7,100 |
| 09:41 AM | $51.36 | Down $ -0.01 | $51.38 | $51.35 | 2,300 |
| 09:40 AM | $51.37 | Down $ -0.07 | $51.44 | $51.36 | 8,500 |
| 09:39 AM | $51.44 | Down $ -0.01 | $51.46 | $51.42 | 8,500 |
| 09:38 AM | $51.45 | Up $0.01 | $51.50 | $51.44 | 16,300 |
| 09:37 AM | $51.44 | Down $ -0.05 | $51.53 | $51.43 | 11,200 |
| 09:36 AM | $51.49 | Down $ -0.03 | $51.54 | $51.49 | 7,900 |
| 09:35 AM | $51.52 | Down $ -0.02 | $51.55 | $51.52 | 3,600 |
| 09:34 AM | $51.54 | Down $ -0.01 | $51.57 | $51.53 | 6,900 |
| 09:33 AM | $51.55 | Up $0.04 | $51.56 | $51.53 | 7,200 |
| 09:32 AM | $51.51 | Down $ -0.11 | $51.60 | $51.51 | 10,400 |
| 09:31 AM | $51.62 | Up $0.01 | $51.64 | $51.60 | 8,200 |
| 09:30 AM | $51.61 | Up $0.30 | $51.68 | $51.59 | 49,200 |
| Previous close | $51.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $51.52 | $51.60 | $51.63 | $51.28 | 2,412,200 |
| 29-03-2023 | $51.31 | $51.19 | $51.35 | $51.09 | 2,967,600 |
| 28-03-2023 | $49.96 | $50.31 | $50.42 | $49.80 | 2,678,400 |
| 27-03-2023 | $50.28 | $50.38 | $50.51 | $50.21 | 1,981,400 |
| 24-03-2023 | $50.43 | $50.17 | $50.47 | $50.03 | 1,592,500 |
| 23-03-2023 | $49.99 | $50.65 | $50.68 | $49.82 | 4,019,100 |
| 22-03-2023 | $50.26 | $51.23 | $51.24 | $50.19 | 7,134,900 |
| 21-03-2023 | $50.84 | $50.86 | $51.13 | $50.79 | 2,017,700 |
| 20-03-2023 | $50.74 | $50.71 | $51.04 | $50.55 | 3,389,700 |
| 17-03-2023 | $50.19 | $50.18 | $50.31 | $50.02 | 6,285,900 |
| 16-03-2023 | $50.78 | $50.56 | $50.80 | $50.40 | 2,930,400 |
| 15-03-2023 | $50.38 | $50.07 | $50.54 | $49.85 | 4,878,600 |
| 14-03-2023 | $52.30 | $52.80 | $52.88 | $51.87 | 2,782,500 |
| 13-03-2023 | $52.48 | $52.32 | $52.60 | $52.09 | 8,177,500 |
| 10-03-2023 | $52.36 | $52.52 | $52.74 | $52.06 | 7,579,800 |
| 09-03-2023 | $52.58 | $53.32 | $53.49 | $52.48 | 2,703,800 |
| 08-03-2023 | $52.97 | $52.85 | $53.04 | $52.67 | 2,098,700 |
| 07-03-2023 | $52.70 | $52.45 | $52.87 | $52.26 | 4,435,900 |
| 06-03-2023 | $52.85 | $52.76 | $52.86 | $52.62 | 9,868,000 |
| 03-03-2023 | $52.83 | $52.74 | $52.99 | $52.74 | 12,397,600 |
| 02-03-2023 | $52.56 | $52.36 | $52.60 | $52.27 | 3,332,600 |
| 01-03-2023 | $51.70 | $51.79 | $51.81 | $51.40 | 9,964,600 |
| 28-02-2023 | $51.19 | $51.43 | $51.57 | $51.18 | 12,899,100 |
| 27-02-2023 | $51.63 | $51.85 | $51.95 | $51.56 | 10,914,200 |
| 24-02-2023 | $51.46 | $51.26 | $51.47 | $51.16 | 4,261,400 |
| 23-02-2023 | $51.26 | $51.53 | $51.54 | $51.02 | 10,118,400 |
| 22-02-2023 | $51.25 | $51.76 | $52.02 | $50.92 | 12,435,800 |
| 21-02-2023 | $51.55 | $51.92 | $51.96 | $51.53 | 9,465,800 |
| 17-02-2023 | $52.38 | $52.41 | $52.66 | $52.29 | 5,200,800 |
| 16-02-2023 | $52.71 | $52.58 | $53.06 | $52.57 | 11,579,300 |
Graphs are not available, please refer to the detailed table