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