Quotes and Market Data
Find a quote
ENBRIDGE INC
65.98 Down -0.40 (-0.61 %)
Delayed : 2025/10/17 17:40:00
- Previous close $66.38
- Opening $66.28
- Price Ask $65.98
- Price Bid $65.98
- Size Bid 7
- Size Ask 52
- Today High $66.37
- Today Low $65.68
- 52 Weeks High $70.39
- 52 Weeks Low $55.53
- Volume 5,233,001
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.98 | Up $0.04 | $65.98 | $65.98 | 3,586,200 |
| 03:59 PM | $65.94 | Up $0.01 | $65.99 | $65.91 | 107,600 |
| 03:58 PM | $65.93 | Down $ -0.01 | $65.95 | $65.93 | 24,500 |
| 03:57 PM | $65.94 | Down $ -0.05 | $66.00 | $65.94 | 31,000 |
| 03:56 PM | $65.99 | Up $0.00 | $66.01 | $65.99 | 25,800 |
| 03:55 PM | $65.99 | Down $ -0.05 | $66.04 | $65.99 | 17,900 |
| 03:54 PM | $66.04 | Up $0.04 | $66.04 | $65.99 | 23,800 |
| 03:53 PM | $66.00 | Down $ -0.01 | $66.00 | $65.99 | 8,100 |
| 03:52 PM | $66.01 | Up $0.01 | $66.02 | $66.00 | 10,000 |
| 03:51 PM | $66.01 | Down $ -0.01 | $66.01 | $66.00 | 6,000 |
| 03:50 PM | $66.01 | Up $0.06 | $66.02 | $65.96 | 34,500 |
| 03:49 PM | $65.96 | Down $0.00 | $65.96 | $65.95 | 5,000 |
| 03:48 PM | $65.96 | Up $0.01 | $65.97 | $65.95 | 4,900 |
| 03:47 PM | $65.95 | Down $ -0.01 | $65.96 | $65.95 | 1,100 |
| 03:46 PM | $65.96 | Up $0.00 | $65.97 | $65.96 | 3,400 |
| 03:45 PM | $65.96 | Up $0.00 | $65.96 | $65.95 | 3,600 |
| 03:44 PM | $65.96 | Down $ -0.02 | $65.97 | $65.96 | 2,800 |
| 03:43 PM | $65.98 | Up $0.02 | $65.98 | $65.97 | 3,800 |
| 03:42 PM | $65.96 | Up $0.00 | $65.96 | $65.95 | 4,400 |
| 03:41 PM | $65.96 | Up $0.00 | $65.96 | $65.95 | 600 |
| 03:39 PM | $65.96 | Down $ -0.01 | $65.96 | $65.96 | 1,700 |
| 03:39 PM | $65.96 | Up $0.00 | $65.96 | $65.96 | 0 |
| 03:38 PM | $65.97 | Up $0.02 | $65.97 | $65.96 | 8,700 |
| 03:37 PM | $65.96 | Up $0.00 | $65.96 | $65.95 | 3,300 |
| 03:36 PM | $65.96 | Down $ -0.02 | $65.98 | $65.96 | 2,900 |
| 03:35 PM | $65.98 | Up $0.00 | $65.98 | $65.97 | 500 |
| 03:34 PM | $65.97 | Up $0.01 | $65.97 | $65.96 | 3,300 |
| 03:33 PM | $65.96 | Up $0.00 | $65.96 | $65.95 | 3,100 |
| 03:32 PM | $65.96 | Up $0.00 | $65.96 | $65.95 | 1,500 |
| 03:31 PM | $65.95 | Up $0.00 | $65.95 | $65.95 | 1,200 |
| 03:30 PM | $65.95 | Up $0.00 | $65.95 | $65.94 | 3,600 |
| 03:29 PM | $65.95 | Down $ -0.01 | $65.96 | $65.95 | 2,100 |
| 03:28 PM | $65.96 | Up $0.01 | $65.96 | $65.96 | 900 |
| 03:27 PM | $65.95 | Up $0.01 | $65.95 | $65.95 | 500 |
| 03:26 PM | $65.94 | Down $ -0.01 | $65.96 | $65.94 | 1,400 |
| 03:25 PM | $65.95 | Down $ -0.01 | $65.95 | $65.95 | 1,000 |
| 03:24 PM | $65.96 | Up $0.00 | $65.96 | $65.95 | 2,000 |
| 03:23 PM | $65.96 | Down $ -0.02 | $65.98 | $65.96 | 1,400 |
| 03:22 PM | $65.98 | Up $0.00 | $65.98 | $65.97 | 1,200 |
| 03:21 PM | $65.98 | Up $0.00 | $65.99 | $65.98 | 400 |
| 03:20 PM | $65.98 | Up $0.01 | $65.98 | $65.98 | 5,100 |
| 03:19 PM | $65.97 | Down $ -0.01 | $65.97 | $65.97 | 1,100 |
| 03:18 PM | $65.98 | Down $ -0.02 | $66.00 | $65.98 | 3,000 |
| 03:17 PM | $66.00 | Up $0.00 | $66.01 | $66.00 | 2,800 |
| 03:16 PM | $66.00 | Up $0.01 | $66.00 | $66.00 | 200 |
| 03:15 PM | $65.99 | Down $ -0.01 | $66.01 | $65.99 | 3,400 |
| 03:14 PM | $66.00 | Up $0.01 | $66.00 | $66.00 | 3,300 |
| 03:13 PM | $65.99 | Down $ -0.01 | $66.01 | $65.99 | 13,700 |
| 03:12 PM | $66.00 | Up $0.00 | $66.01 | $66.00 | 1,000 |
| 03:11 PM | $66.00 | Up $0.00 | $66.01 | $66.00 | 5,000 |
| 03:10 PM | $66.00 | Up $0.01 | $66.00 | $65.99 | 6,200 |
| 03:09 PM | $65.99 | Up $0.02 | $65.99 | $65.97 | 2,100 |
| 03:08 PM | $65.97 | Down $ -0.01 | $65.97 | $65.96 | 2,900 |
| 03:07 PM | $65.98 | Up $0.00 | $65.99 | $65.98 | 2,900 |
| 03:06 PM | $65.98 | Up $0.01 | $65.98 | $65.97 | 1,500 |
| 03:05 PM | $65.97 | Up $0.03 | $65.97 | $65.95 | 14,400 |
| 03:04 PM | $65.94 | Up $0.00 | $65.95 | $65.94 | 1,400 |
| 03:03 PM | $65.94 | Up $0.01 | $65.94 | $65.94 | 1,400 |
| 03:02 PM | $65.93 | Down $ -0.03 | $65.96 | $65.93 | 2,400 |
| 03:01 PM | $65.96 | Up $0.00 | $65.96 | $65.95 | 1,200 |
| 03:00 PM | $65.96 | Up $0.01 | $65.96 | $65.95 | 1,500 |
| 02:59 PM | $65.95 | Down $ -0.02 | $65.97 | $65.95 | 600 |
| 02:58 PM | $65.97 | Up $0.02 | $66.00 | $65.96 | 3,500 |
| 02:57 PM | $65.95 | Down $ -0.01 | $65.95 | $65.95 | 1,000 |
| 02:56 PM | $65.96 | Up $0.02 | $65.96 | $65.94 | 1,400 |
| 02:55 PM | $65.94 | Down $ -0.02 | $65.96 | $65.94 | 2,300 |
| 02:54 PM | $65.96 | Down $ -0.04 | $66.00 | $65.96 | 1,800 |
| 02:53 PM | $66.00 | Up $0.02 | $66.00 | $65.97 | 1,400 |
| 02:52 PM | $65.98 | Up $0.03 | $65.98 | $65.95 | 800 |
| 02:51 PM | $65.95 | Up $0.05 | $65.96 | $65.92 | 3,700 |
| 02:50 PM | $65.91 | Up $0.00 | $65.91 | $65.89 | 10,100 |
| 02:49 PM | $65.90 | Down $ -0.03 | $65.93 | $65.89 | 5,600 |
| 02:48 PM | $65.93 | Up $0.04 | $65.95 | $65.89 | 13,700 |
| 02:47 PM | $65.89 | Down $ -0.02 | $65.90 | $65.89 | 800 |
| 02:46 PM | $65.91 | Down $ -0.03 | $65.92 | $65.91 | 1,800 |
| 02:45 PM | $65.93 | Up $0.00 | $65.94 | $65.92 | 1,600 |
| 02:44 PM | $65.93 | Down $ -0.02 | $65.94 | $65.93 | 600 |
| 02:43 PM | $65.95 | Up $0.00 | $65.97 | $65.94 | 4,200 |
| 02:42 PM | $65.95 | Up $0.00 | $65.95 | $65.95 | 1,000 |
| 02:41 PM | $65.95 | Up $0.00 | $65.96 | $65.95 | 1,300 |
| 02:40 PM | $65.95 | Up $0.00 | $65.95 | $65.95 | 1,900 |
| 02:39 PM | $65.95 | Up $0.00 | $65.95 | $65.95 | 400 |
| 02:38 PM | $65.95 | Up $0.03 | $65.95 | $65.93 | 300 |
| 02:37 PM | $65.92 | Up $0.00 | $65.93 | $65.92 | 1,700 |
| 02:36 PM | $65.92 | Down $ -0.04 | $65.95 | $65.92 | 1,400 |
| 02:35 PM | $65.96 | Up $0.02 | $65.96 | $65.95 | 300 |
| 02:34 PM | $65.94 | Up $0.01 | $65.94 | $65.92 | 1,900 |
| 02:33 PM | $65.93 | Down $ -0.01 | $65.94 | $65.93 | 2,600 |
| 02:32 PM | $65.94 | Down $ -0.01 | $65.94 | $65.94 | 100 |
| 02:31 PM | $65.95 | Down $ -0.02 | $65.96 | $65.94 | 5,900 |
| 02:30 PM | $65.97 | Up $0.03 | $65.97 | $65.94 | 2,200 |
| 02:29 PM | $65.94 | Down $ -0.02 | $65.97 | $65.94 | 1,800 |
| 02:28 PM | $65.96 | Up $0.01 | $65.96 | $65.96 | 500 |
| 02:27 PM | $65.95 | Down $ -0.04 | $65.97 | $65.95 | 1,300 |
| 02:26 PM | $65.99 | Up $0.00 | $65.99 | $65.97 | 1,000 |
| 02:25 PM | $65.99 | Up $0.04 | $66.00 | $65.94 | 8,700 |
| 02:24 PM | $65.95 | Up $0.00 | $65.95 | $65.95 | 1,000 |
| 02:23 PM | $65.95 | Up $0.01 | $65.95 | $65.93 | 3,600 |
| 02:22 PM | $65.94 | Up $0.02 | $65.94 | $65.93 | 400 |
| 02:21 PM | $65.92 | Down $ -0.02 | $65.94 | $65.91 | 1,900 |
| 02:20 PM | $65.94 | Up $0.04 | $65.94 | $65.91 | 2,600 |
| 02:19 PM | $65.90 | Up $0.02 | $65.90 | $65.88 | 1,900 |
| 02:18 PM | $65.88 | Up $0.00 | $65.88 | $65.88 | 1,500 |
| 02:17 PM | $65.88 | Down $ -0.01 | $65.88 | $65.88 | 800 |
| 02:16 PM | $65.89 | Up $0.00 | $65.89 | $65.89 | 400 |
| 02:15 PM | $65.89 | Up $0.01 | $65.89 | $65.89 | 500 |
| 02:14 PM | $65.88 | Up $0.01 | $65.88 | $65.87 | 2,700 |
| 02:13 PM | $65.87 | Down $ -0.01 | $65.89 | $65.87 | 1,200 |
| 02:12 PM | $65.88 | Down $ -0.01 | $65.89 | $65.88 | 600 |
| 02:11 PM | $65.89 | Up $0.01 | $65.89 | $65.89 | 300 |
| 02:10 PM | $65.88 | Down $ -0.02 | $65.89 | $65.88 | 1,300 |
| 02:09 PM | $65.90 | Down $ -0.02 | $65.91 | $65.90 | 400 |
| 02:08 PM | $65.92 | Up $0.01 | $65.92 | $65.90 | 2,200 |
| 02:07 PM | $65.91 | Down $ -0.01 | $65.92 | $65.91 | 1,500 |
| 02:06 PM | $65.92 | Up $0.00 | $65.93 | $65.92 | 1,300 |
| 02:05 PM | $65.92 | Up $0.01 | $65.92 | $65.91 | 2,100 |
| 02:04 PM | $65.91 | Down $ -0.01 | $65.91 | $65.91 | 300 |
| 02:03 PM | $65.92 | Up $0.01 | $65.92 | $65.91 | 1,400 |
| 02:02 PM | $65.91 | Up $0.01 | $65.92 | $65.90 | 1,400 |
| 02:01 PM | $65.90 | Up $0.01 | $65.90 | $65.90 | 100 |
| 02:00 PM | $65.89 | Up $0.02 | $65.90 | $65.89 | 700 |
| 01:59 PM | $65.87 | Down $ -0.02 | $65.89 | $65.87 | 1,900 |
| 01:58 PM | $65.89 | Up $0.01 | $65.89 | $65.86 | 1,200 |
| 01:57 PM | $65.88 | Up $0.01 | $65.88 | $65.87 | 1,600 |
| 01:56 PM | $65.87 | Down $ -0.01 | $65.89 | $65.87 | 1,800 |
| 01:55 PM | $65.88 | Up $0.01 | $65.90 | $65.88 | 4,400 |
| 01:54 PM | $65.87 | Up $0.04 | $65.87 | $65.84 | 1,700 |
| 01:53 PM | $65.83 | Up $0.01 | $65.83 | $65.82 | 1,700 |
| 01:52 PM | $65.82 | Up $0.00 | $65.83 | $65.82 | 2,400 |
| 01:51 PM | $65.82 | Up $0.00 | $65.83 | $65.82 | 700 |
| 01:50 PM | $65.82 | Up $0.03 | $65.82 | $65.80 | 2,600 |
| 01:49 PM | $65.79 | Up $0.01 | $65.79 | $65.79 | 500 |
| 01:48 PM | $65.78 | Up $0.01 | $65.78 | $65.76 | 3,400 |
| 01:47 PM | $65.77 | Down $ -0.01 | $65.79 | $65.76 | 2,100 |
| 01:46 PM | $65.78 | Up $0.01 | $65.78 | $65.77 | 3,200 |
| 01:45 PM | $65.77 | Down $ -0.03 | $65.81 | $65.76 | 14,500 |
| 01:44 PM | $65.80 | Down $ -0.01 | $65.81 | $65.80 | 500 |
| 01:43 PM | $65.81 | Down $ -0.02 | $65.84 | $65.81 | 4,900 |
| 01:42 PM | $65.83 | Down $ -0.03 | $65.86 | $65.83 | 4,700 |
| 01:40 PM | $65.86 | Down $ -0.01 | $65.87 | $65.86 | 3,300 |
| 01:40 PM | $65.86 | Up $0.00 | $65.87 | $65.86 | 0 |
| 01:39 PM | $65.87 | Down $ -0.01 | $65.87 | $65.87 | 400 |
| 01:38 PM | $65.88 | Down $ -0.02 | $65.89 | $65.86 | 6,400 |
| 01:36 PM | $65.90 | Up $0.01 | $65.90 | $65.89 | 1,100 |
| 01:36 PM | $65.90 | Up $0.00 | $65.90 | $65.89 | 0 |
| 01:35 PM | $65.89 | Down $ -0.03 | $65.91 | $65.89 | 1,300 |
| 01:34 PM | $65.92 | Up $0.01 | $65.92 | $65.91 | 600 |
| 01:33 PM | $65.91 | Up $0.01 | $65.91 | $65.90 | 2,000 |
| 01:32 PM | $65.90 | Up $0.01 | $65.90 | $65.90 | 1,200 |
| 01:31 PM | $65.89 | Up $0.00 | $65.90 | $65.88 | 1,800 |
| 01:30 PM | $65.89 | Up $0.00 | $65.90 | $65.89 | 2,400 |
| 01:29 PM | $65.89 | Down $ -0.02 | $65.90 | $65.89 | 1,700 |
| 01:28 PM | $65.91 | Down $ -0.01 | $65.92 | $65.90 | 1,300 |
| 01:27 PM | $65.92 | Up $0.00 | $65.92 | $65.92 | 500 |
| 01:26 PM | $65.92 | Up $0.02 | $65.92 | $65.90 | 2,100 |
| 01:25 PM | $65.90 | Down $ -0.01 | $65.92 | $65.90 | 2,000 |
| 01:24 PM | $65.91 | Down $ -0.02 | $65.92 | $65.91 | 1,300 |
| 01:23 PM | $65.93 | Up $0.01 | $65.93 | $65.92 | 1,500 |
| 01:22 PM | $65.92 | Up $0.01 | $65.92 | $65.91 | 2,000 |
| 01:21 PM | $65.91 | Down $ -0.01 | $65.92 | $65.91 | 600 |
| 01:20 PM | $65.92 | Up $0.02 | $65.92 | $65.89 | 1,200 |
| 01:19 PM | $65.90 | Down $ -0.02 | $65.93 | $65.90 | 6,300 |
| 01:18 PM | $65.92 | Down $ -0.01 | $65.94 | $65.92 | 2,400 |
| 01:17 PM | $65.93 | Up $0.00 | $65.93 | $65.92 | 800 |
| 01:16 PM | $65.93 | Up $0.01 | $65.94 | $65.93 | 1,000 |
| 01:15 PM | $65.92 | Down $ -0.03 | $65.96 | $65.92 | 3,500 |
| 01:14 PM | $65.95 | Up $0.00 | $65.96 | $65.95 | 1,500 |
| 01:13 PM | $65.95 | Down $ -0.01 | $65.96 | $65.95 | 1,600 |
| 01:12 PM | $65.96 | Up $0.00 | $65.96 | $65.95 | 700 |
| 01:11 PM | $65.96 | Up $0.00 | $65.96 | $65.96 | 1,300 |
| 01:10 PM | $65.96 | Up $0.01 | $65.97 | $65.96 | 1,000 |
| 01:09 PM | $65.95 | Down $ -0.01 | $65.95 | $65.95 | 400 |
| 01:08 PM | $65.96 | Up $0.00 | $65.96 | $65.95 | 1,100 |
| 01:07 PM | $65.96 | Down $ -0.02 | $65.99 | $65.96 | 1,200 |
| 01:06 PM | $65.98 | Up $0.00 | $65.99 | $65.98 | 700 |
| 01:05 PM | $65.98 | Down $ -0.02 | $66.01 | $65.98 | 2,300 |
| 01:04 PM | $66.00 | Up $0.00 | $66.00 | $65.99 | 800 |
| 01:03 PM | $66.00 | Up $0.03 | $66.00 | $65.97 | 3,000 |
| 01:02 PM | $65.97 | Down $ -0.02 | $65.98 | $65.96 | 800 |
| 01:01 PM | $65.99 | Up $0.00 | $66.00 | $65.98 | 1,600 |
| 01:00 PM | $65.99 | Up $0.00 | $65.99 | $65.99 | 300 |
| 12:59 PM | $65.99 | Down $ -0.01 | $66.01 | $65.97 | 1,700 |
| 12:58 PM | $66.00 | Up $0.01 | $66.00 | $65.99 | 800 |
| 12:57 PM | $65.99 | Up $0.01 | $65.99 | $65.96 | 1,400 |
| 12:56 PM | $65.98 | Up $0.00 | $65.99 | $65.97 | 1,200 |
| 12:55 PM | $65.98 | Up $0.00 | $66.00 | $65.98 | 1,500 |
| 12:54 PM | $65.98 | Down $ -0.02 | $66.01 | $65.97 | 1,800 |
| 12:53 PM | $66.00 | Up $0.02 | $66.00 | $65.99 | 2,100 |
| 12:52 PM | $65.98 | Down $ -0.04 | $66.01 | $65.98 | 3,300 |
| 12:51 PM | $66.02 | Up $0.01 | $66.03 | $66.01 | 700 |
| 12:50 PM | $66.01 | Up $0.00 | $66.02 | $66.01 | 700 |
| 12:49 PM | $66.01 | Down $ -0.01 | $66.04 | $66.01 | 3,100 |
| 12:48 PM | $66.02 | Up $0.02 | $66.03 | $66.01 | 1,600 |
| 12:47 PM | $66.00 | Up $0.02 | $66.00 | $65.99 | 4,400 |
| 12:46 PM | $65.98 | Up $0.00 | $65.98 | $65.98 | 500 |
| 12:45 PM | $65.98 | Down $ -0.01 | $65.99 | $65.95 | 9,500 |
| 12:44 PM | $65.99 | Up $0.02 | $66.00 | $65.98 | 800 |
| 12:43 PM | $65.97 | Up $0.02 | $65.97 | $65.95 | 1,900 |
| 12:42 PM | $65.95 | Up $0.01 | $65.95 | $65.95 | 800 |
| 12:41 PM | $65.94 | Up $0.00 | $65.94 | $65.94 | 1,000 |
| 12:40 PM | $65.94 | Up $0.00 | $65.94 | $65.94 | 400 |
| 12:39 PM | $65.94 | Up $0.02 | $65.95 | $65.94 | 800 |
| 12:38 PM | $65.92 | Up $0.01 | $65.92 | $65.91 | 3,100 |
| 12:37 PM | $65.91 | Up $0.00 | $65.91 | $65.91 | 700 |
| 12:36 PM | $65.91 | Up $0.01 | $65.92 | $65.89 | 1,800 |
| 12:35 PM | $65.90 | Down $ -0.01 | $65.91 | $65.90 | 900 |
| 12:34 PM | $65.91 | Down $ -0.02 | $65.93 | $65.91 | 200 |
| 12:33 PM | $65.93 | Down $ -0.01 | $65.94 | $65.92 | 2,000 |
| 12:32 PM | $65.94 | Up $0.00 | $65.96 | $65.94 | 2,100 |
| 12:31 PM | $65.94 | Down $ -0.01 | $65.96 | $65.94 | 3,800 |
| 12:30 PM | $65.95 | Down $ -0.02 | $65.96 | $65.95 | 400 |
| 12:29 PM | $65.97 | Down $ -0.01 | $65.99 | $65.95 | 6,200 |
| 12:28 PM | $65.98 | Up $0.03 | $65.98 | $65.95 | 1,000 |
| 12:27 PM | $65.95 | Up $0.02 | $65.95 | $65.94 | 1,600 |
| 12:26 PM | $65.93 | Up $0.00 | $65.95 | $65.93 | 1,100 |
| 12:25 PM | $65.93 | Up $0.02 | $65.93 | $65.91 | 2,200 |
| 12:24 PM | $65.91 | Down $ -0.04 | $65.95 | $65.91 | 3,400 |
| 12:23 PM | $65.95 | Up $0.05 | $65.95 | $65.91 | 1,600 |
| 12:22 PM | $65.90 | Up $0.01 | $65.90 | $65.89 | 1,000 |
| 12:21 PM | $65.89 | Up $0.00 | $65.89 | $65.88 | 300 |
| 12:20 PM | $65.89 | Up $0.02 | $65.89 | $65.88 | 700 |
| 12:19 PM | $65.87 | Up $0.05 | $65.87 | $65.83 | 1,500 |
| 12:18 PM | $65.82 | Down $ -0.03 | $65.84 | $65.81 | 2,000 |
| 12:17 PM | $65.85 | Up $0.01 | $65.86 | $65.85 | 3,100 |
| 12:16 PM | $65.84 | Down $ -0.01 | $65.85 | $65.83 | 1,700 |
| 12:15 PM | $65.85 | Up $0.04 | $65.86 | $65.81 | 9,300 |
| 12:14 PM | $65.81 | Up $0.02 | $65.81 | $65.79 | 1,100 |
| 12:13 PM | $65.79 | Down $ -0.02 | $65.81 | $65.79 | 500 |
| 12:12 PM | $65.81 | Up $0.00 | $65.82 | $65.79 | 2,800 |
| 12:11 PM | $65.81 | Up $0.02 | $65.81 | $65.78 | 4,000 |
| 12:10 PM | $65.79 | Up $0.00 | $65.79 | $65.79 | 100 |
| 12:09 PM | $65.79 | Up $0.03 | $65.79 | $65.78 | 800 |
| 12:08 PM | $65.76 | Up $0.00 | $65.76 | $65.75 | 4,700 |
| 12:07 PM | $65.76 | Down $ -0.02 | $65.78 | $65.75 | 3,600 |
| 12:06 PM | $65.78 | Up $0.01 | $65.79 | $65.78 | 1,100 |
| 12:05 PM | $65.77 | Down $ -0.01 | $65.78 | $65.77 | 900 |
| 12:04 PM | $65.78 | Down $ -0.01 | $65.80 | $65.78 | 1,400 |
| 12:03 PM | $65.79 | Up $0.00 | $65.79 | $65.79 | 200 |
| 12:02 PM | $65.79 | Up $0.03 | $65.79 | $65.76 | 5,400 |
| 12:01 PM | $65.77 | Down $ -0.03 | $65.78 | $65.77 | 6,200 |
| 12:00 PM | $65.80 | Up $0.02 | $65.80 | $65.76 | 2,500 |
| 11:59 AM | $65.78 | Down $ -0.03 | $65.81 | $65.78 | 14,300 |
| 11:58 AM | $65.81 | Down $ -0.01 | $65.82 | $65.81 | 600 |
| 11:57 AM | $65.82 | Down $ -0.02 | $65.85 | $65.82 | 5,300 |
| 11:56 AM | $65.84 | Down $ -0.02 | $65.85 | $65.84 | 300 |
| 11:55 AM | $65.86 | Up $0.02 | $65.86 | $65.84 | 2,900 |
| 11:54 AM | $65.84 | Down $ -0.01 | $65.86 | $65.84 | 1,200 |
| 11:53 AM | $65.85 | Up $0.02 | $65.85 | $65.83 | 800 |
| 11:52 AM | $65.83 | Down $ -0.01 | $65.83 | $65.82 | 2,000 |
| 11:51 AM | $65.84 | Up $0.05 | $65.85 | $65.78 | 7,100 |
| 11:50 AM | $65.79 | Down $ -0.02 | $65.81 | $65.79 | 3,300 |
| 11:49 AM | $65.81 | Down $0.00 | $65.82 | $65.81 | 2,800 |
| 11:48 AM | $65.82 | Up $0.03 | $65.82 | $65.80 | 13,800 |
| 11:47 AM | $65.79 | Up $0.00 | $65.79 | $65.77 | 9,300 |
| 11:46 AM | $65.79 | Up $0.02 | $65.79 | $65.76 | 1,900 |
| 11:45 AM | $65.77 | Down $ -0.01 | $65.77 | $65.75 | 1,400 |
| 11:44 AM | $65.78 | Up $0.02 | $65.78 | $65.77 | 4,000 |
| 11:43 AM | $65.76 | Down $0.00 | $65.77 | $65.76 | 1,200 |
| 11:42 AM | $65.77 | Up $0.02 | $65.77 | $65.76 | 6,600 |
| 11:41 AM | $65.75 | Down $ -0.01 | $65.76 | $65.75 | 4,200 |
| 11:40 AM | $65.76 | Down $ -0.01 | $65.80 | $65.76 | 3,700 |
| 11:39 AM | $65.77 | Up $0.03 | $65.77 | $65.73 | 1,400 |
| 11:38 AM | $65.74 | Up $0.04 | $65.74 | $65.69 | 2,400 |
| 11:37 AM | $65.70 | Down $ -0.02 | $65.70 | $65.68 | 3,100 |
| 11:36 AM | $65.72 | Down $ -0.01 | $65.74 | $65.70 | 3,300 |
| 11:35 AM | $65.73 | Down $ -0.05 | $65.80 | $65.73 | 3,300 |
| 11:34 AM | $65.78 | Up $0.00 | $65.80 | $65.77 | 5,600 |
| 11:33 AM | $65.78 | Up $0.01 | $65.78 | $65.75 | 3,700 |
| 11:32 AM | $65.77 | Down $ -0.02 | $65.80 | $65.77 | 7,100 |
| 11:31 AM | $65.79 | Up $0.02 | $65.79 | $65.78 | 3,700 |
| 11:30 AM | $65.77 | Up $0.02 | $65.78 | $65.75 | 4,800 |
| 11:29 AM | $65.75 | Down $ -0.03 | $65.77 | $65.75 | 9,400 |
| 11:28 AM | $65.78 | Up $0.01 | $65.78 | $65.76 | 10,400 |
| 11:27 AM | $65.77 | Up $0.00 | $65.77 | $65.77 | 1,000 |
| 11:26 AM | $65.77 | Up $0.00 | $65.77 | $65.75 | 5,800 |
| 11:25 AM | $65.77 | Down $ -0.03 | $65.80 | $65.77 | 2,400 |
| 11:24 AM | $65.80 | Down $ -0.02 | $65.83 | $65.78 | 21,900 |
| 11:23 AM | $65.82 | Down $ -0.01 | $65.83 | $65.81 | 4,700 |
| 11:22 AM | $65.83 | Down $ -0.03 | $65.86 | $65.83 | 5,800 |
| 11:21 AM | $65.86 | Up $0.05 | $65.86 | $65.79 | 10,100 |
| 11:20 AM | $65.81 | Down $ -0.02 | $65.83 | $65.80 | 13,500 |
| 11:19 AM | $65.83 | Down $ -0.05 | $65.88 | $65.81 | 13,200 |
| 11:18 AM | $65.88 | Up $0.02 | $65.89 | $65.87 | 2,300 |
| 11:17 AM | $65.86 | Up $0.00 | $65.86 | $65.84 | 16,900 |
| 11:16 AM | $65.86 | Down $ -0.03 | $65.91 | $65.85 | 3,400 |
| 11:15 AM | $65.89 | Up $0.01 | $65.89 | $65.85 | 3,800 |
| 11:14 AM | $65.88 | Down $ -0.01 | $65.90 | $65.88 | 1,900 |
| 11:13 AM | $65.89 | Down $ -0.01 | $65.89 | $65.88 | 800 |
| 11:12 AM | $65.90 | Up $0.00 | $65.92 | $65.89 | 3,100 |
| 11:11 AM | $65.90 | Down $ -0.04 | $65.94 | $65.90 | 2,000 |
| 11:10 AM | $65.94 | Up $0.00 | $65.97 | $65.94 | 2,400 |
| 11:09 AM | $65.94 | Down $ -0.01 | $65.95 | $65.93 | 2,100 |
| 11:08 AM | $65.95 | Down $ -0.01 | $65.96 | $65.94 | 2,600 |
| 11:07 AM | $65.96 | Up $0.00 | $65.97 | $65.96 | 500 |
| 11:06 AM | $65.96 | Up $0.03 | $66.00 | $65.94 | 3,800 |
| 11:05 AM | $65.93 | Up $0.02 | $65.93 | $65.91 | 1,500 |
| 11:04 AM | $65.91 | Up $0.02 | $65.91 | $65.90 | 700 |
| 11:03 AM | $65.89 | Down $ -0.04 | $65.94 | $65.88 | 3,000 |
| 11:02 AM | $65.93 | Up $0.04 | $65.97 | $65.89 | 8,700 |
| 11:01 AM | $65.89 | Up $0.00 | $65.90 | $65.88 | 2,700 |
| 11:00 AM | $65.89 | Up $0.01 | $65.90 | $65.87 | 2,100 |
| 10:59 AM | $65.88 | Down $ -0.02 | $65.91 | $65.86 | 2,100 |
| 10:58 AM | $65.90 | Down $ -0.01 | $65.91 | $65.89 | 4,500 |
| 10:57 AM | $65.91 | Up $0.01 | $65.93 | $65.86 | 5,000 |
| 10:56 AM | $65.90 | Up $0.00 | $65.91 | $65.86 | 11,000 |
| 10:55 AM | $65.90 | Down $ -0.03 | $65.94 | $65.90 | 5,000 |
| 10:54 AM | $65.93 | Down $ -0.13 | $66.05 | $65.90 | 55,600 |
| 10:53 AM | $66.06 | Up $0.00 | $66.07 | $66.05 | 700 |
| 10:52 AM | $66.06 | Up $0.02 | $66.08 | $66.05 | 2,000 |
| 10:51 AM | $66.04 | Down $ -0.04 | $66.07 | $66.04 | 2,600 |
| 10:50 AM | $66.08 | Down $ -0.04 | $66.11 | $66.08 | 1,700 |
| 10:49 AM | $66.12 | Up $0.05 | $66.12 | $66.08 | 2,800 |
| 10:48 AM | $66.07 | Up $0.01 | $66.08 | $66.05 | 3,200 |
| 10:47 AM | $66.06 | Down $ -0.04 | $66.10 | $66.06 | 11,800 |
| 10:46 AM | $66.10 | Down $ -0.06 | $66.17 | $66.10 | 11,700 |
| 10:45 AM | $66.16 | Up $0.00 | $66.19 | $66.16 | 8,700 |
| 10:44 AM | $66.16 | Down $ -0.02 | $66.17 | $66.16 | 800 |
| 10:43 AM | $66.18 | Down $ -0.02 | $66.20 | $66.17 | 5,700 |
| 10:42 AM | $66.20 | Up $0.02 | $66.20 | $66.18 | 2,200 |
| 10:41 AM | $66.18 | Up $0.00 | $66.20 | $66.18 | 5,700 |
| 10:40 AM | $66.18 | Down $ -0.05 | $66.22 | $66.18 | 8,000 |
| 10:39 AM | $66.23 | Down $ -0.02 | $66.26 | $66.23 | 7,400 |
| 10:38 AM | $66.25 | Up $0.03 | $66.26 | $66.23 | 9,100 |
| 10:37 AM | $66.22 | Down $ -0.01 | $66.23 | $66.22 | 3,000 |
| 10:36 AM | $66.23 | Up $0.01 | $66.23 | $66.22 | 3,900 |
| 10:35 AM | $66.23 | Up $0.03 | $66.23 | $66.19 | 6,300 |
| 10:34 AM | $66.19 | Down $ -0.04 | $66.22 | $66.19 | 18,200 |
| 10:33 AM | $66.23 | Down $ -0.02 | $66.25 | $66.22 | 3,000 |
| 10:32 AM | $66.25 | Up $0.00 | $66.26 | $66.24 | 3,300 |
| 10:31 AM | $66.25 | Up $0.01 | $66.26 | $66.24 | 1,000 |
| 10:30 AM | $66.24 | Up $0.02 | $66.24 | $66.21 | 3,600 |
| 10:29 AM | $66.22 | Down $ -0.02 | $66.25 | $66.22 | 2,100 |
| 10:28 AM | $66.24 | Up $0.00 | $66.26 | $66.24 | 1,900 |
| 10:27 AM | $66.24 | Down $ -0.02 | $66.28 | $66.24 | 4,600 |
| 10:26 AM | $66.26 | Up $0.01 | $66.26 | $66.24 | 2,700 |
| 10:25 AM | $66.26 | Down $ -0.01 | $66.26 | $66.25 | 5,500 |
| 10:24 AM | $66.26 | Down $ -0.02 | $66.28 | $66.26 | 700 |
| 10:23 AM | $66.28 | Up $0.00 | $66.29 | $66.28 | 800 |
| 10:22 AM | $66.28 | Up $0.02 | $66.28 | $66.26 | 2,300 |
| 10:21 AM | $66.26 | Down $ -0.08 | $66.36 | $66.26 | 6,300 |
| 10:20 AM | $66.35 | Up $0.06 | $66.35 | $66.29 | 9,100 |
| 10:19 AM | $66.29 | Up $0.00 | $66.32 | $66.28 | 4,900 |
| 10:18 AM | $66.28 | Down $ -0.05 | $66.32 | $66.28 | 4,000 |
| 10:17 AM | $66.33 | Down $0.00 | $66.33 | $66.31 | 8,200 |
| 10:16 AM | $66.33 | Down $ -0.01 | $66.35 | $66.32 | 1,800 |
| 10:15 AM | $66.34 | Down $ -0.01 | $66.36 | $66.33 | 3,100 |
| 10:14 AM | $66.35 | Up $0.03 | $66.36 | $66.32 | 4,600 |
| 10:13 AM | $66.32 | Down $ -0.04 | $66.37 | $66.32 | 5,500 |
| 10:12 AM | $66.36 | Up $0.04 | $66.36 | $66.33 | 1,800 |
| 10:11 AM | $66.32 | Up $0.06 | $66.32 | $66.28 | 9,000 |
| 10:10 AM | $66.26 | Down $ -0.02 | $66.29 | $66.25 | 3,200 |
| 10:09 AM | $66.28 | Up $0.01 | $66.30 | $66.27 | 1,600 |
| 10:08 AM | $66.27 | Down $ -0.01 | $66.29 | $66.26 | 2,800 |
| 10:07 AM | $66.28 | Down $ -0.02 | $66.31 | $66.28 | 2,300 |
| 10:06 AM | $66.30 | Up $0.00 | $66.36 | $66.27 | 4,800 |
| 10:05 AM | $66.30 | Up $0.02 | $66.32 | $66.28 | 3,500 |
| 10:04 AM | $66.28 | Up $0.01 | $66.30 | $66.26 | 3,900 |
| 10:03 AM | $66.27 | Down $ -0.02 | $66.29 | $66.23 | 2,600 |
| 10:02 AM | $66.29 | Up $0.04 | $66.31 | $66.26 | 11,000 |
| 10:01 AM | $66.25 | Up $0.00 | $66.27 | $66.25 | 1,700 |
| 10:00 AM | $66.25 | Up $0.03 | $66.26 | $66.21 | 3,100 |
| 09:59 AM | $66.22 | Down $ -0.04 | $66.25 | $66.21 | 3,200 |
| 09:58 AM | $66.26 | Up $0.03 | $66.26 | $66.24 | 700 |
| 09:57 AM | $66.23 | Down $ -0.02 | $66.25 | $66.23 | 700 |
| 09:56 AM | $66.25 | Down $ -0.01 | $66.25 | $66.24 | 800 |
| 09:55 AM | $66.26 | Up $0.01 | $66.26 | $66.26 | 900 |
| 09:54 AM | $66.25 | Up $0.01 | $66.26 | $66.24 | 2,900 |
| 09:53 AM | $66.24 | Up $0.02 | $66.25 | $66.21 | 3,300 |
| 09:52 AM | $66.22 | Down $ -0.01 | $66.28 | $66.20 | 3,100 |
| 09:51 AM | $66.23 | Up $0.01 | $66.23 | $66.21 | 3,200 |
| 09:50 AM | $66.22 | Up $0.01 | $66.23 | $66.21 | 2,800 |
| 09:49 AM | $66.21 | Down $ -0.01 | $66.21 | $66.17 | 4,400 |
| 09:48 AM | $66.22 | Down $ -0.04 | $66.25 | $66.20 | 6,300 |
| 09:47 AM | $66.26 | Up $0.07 | $66.26 | $66.20 | 1,300 |
| 09:46 AM | $66.19 | Down $ -0.03 | $66.23 | $66.19 | 2,100 |
| 09:45 AM | $66.22 | Down $ -0.04 | $66.25 | $66.22 | 1,200 |
| 09:44 AM | $66.26 | Up $0.02 | $66.28 | $66.24 | 1,700 |
| 09:43 AM | $66.24 | Down $ -0.02 | $66.28 | $66.22 | 3,000 |
| 09:42 AM | $66.26 | Down $ -0.01 | $66.26 | $66.26 | 2,800 |
| 09:41 AM | $66.27 | Down $ -0.04 | $66.30 | $66.27 | 1,300 |
| 09:40 AM | $66.31 | Up $0.02 | $66.32 | $66.30 | 300 |
| 09:39 AM | $66.29 | Up $0.03 | $66.33 | $66.28 | 8,700 |
| 09:38 AM | $66.26 | Up $0.02 | $66.29 | $66.25 | 800 |
| 09:37 AM | $66.24 | Down $ -0.01 | $66.28 | $66.23 | 1,000 |
| 09:36 AM | $66.25 | Up $0.01 | $66.30 | $66.24 | 1,900 |
| 09:35 AM | $66.24 | Up $0.11 | $66.24 | $66.15 | 10,200 |
| 09:34 AM | $66.13 | Down $ -0.07 | $66.21 | $66.13 | 14,400 |
| 09:33 AM | $66.20 | Down $ -0.03 | $66.23 | $66.16 | 9,200 |
| 09:32 AM | $66.24 | Down $ -0.05 | $66.30 | $66.24 | 1,000 |
| 09:31 AM | $66.28 | Up $0.20 | $66.28 | $66.13 | 10,600 |
| 09:30 AM | $66.08 | Down $ -0.30 | $66.30 | $66.02 | 83,400 |
| Previous close | $66.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2025 | $65.98 | $65.77 | $66.04 | $65.75 | 4,400,700 |
| 16-10-2025 | $66.38 | $66.62 | $66.62 | $66.29 | 6,084,300 |
| 15-10-2025 | $66.89 | $66.87 | $66.94 | $66.62 | 4,862,000 |
| 14-10-2025 | $66.75 | $66.52 | $66.84 | $66.41 | 5,025,900 |
| 10-10-2025 | $66.77 | $66.98 | $67.16 | $66.68 | 3,608,100 |
| 09-10-2025 | $67.32 | $67.66 | $67.73 | $67.28 | 1,659,300 |
| 08-10-2025 | $68.46 | $68.27 | $68.48 | $68.10 | 4,046,000 |
| 07-10-2025 | $69.01 | $69.18 | $69.21 | $68.74 | 1,713,000 |
| 06-10-2025 | $69.43 | $69.38 | $69.60 | $69.34 | 1,033,400 |
| 03-10-2025 | $69.88 | $69.92 | $70.33 | $69.83 | 1,738,900 |
| 02-10-2025 | $69.39 | $69.39 | $69.41 | $69.09 | 2,079,900 |
| 01-10-2025 | $69.16 | $68.95 | $69.67 | $68.92 | 2,261,100 |
| 30-09-2025 | $70.21 | $69.72 | $70.25 | $69.71 | 4,032,700 |
| 29-09-2025 | $69.23 | $69.10 | $69.39 | $68.99 | 2,497,100 |
| 26-09-2025 | $69.09 | $69.30 | $69.51 | $68.90 | 1,688,100 |
| 25-09-2025 | $69.11 | $69.06 | $69.37 | $68.95 | 1,681,900 |
| 24-09-2025 | $69.48 | $69.36 | $69.72 | $69.36 | 2,760,500 |
| 23-09-2025 | $68.64 | $68.55 | $68.90 | $68.53 | 2,113,000 |
| 22-09-2025 | $68.00 | $68.31 | $68.55 | $68.00 | 2,070,000 |
| 19-09-2025 | $68.36 | $67.68 | $68.36 | $67.64 | 5,796,400 |
| 18-09-2025 | $67.78 | $67.72 | $67.87 | $67.68 | 2,800,600 |
| 17-09-2025 | $67.61 | $67.68 | $67.91 | $67.40 | 4,141,000 |
| 16-09-2025 | $67.25 | $67.45 | $67.58 | $67.20 | 5,490,800 |
| 15-09-2025 | $67.58 | $67.54 | $67.64 | $67.40 | 5,244,500 |
| 12-09-2025 | $67.98 | $67.81 | $67.99 | $67.60 | 2,233,700 |
| 11-09-2025 | $67.50 | $67.41 | $67.50 | $67.28 | 3,676,800 |
| 10-09-2025 | $67.35 | $67.14 | $67.43 | $67.04 | 3,408,300 |
| 09-09-2025 | $66.98 | $67.07 | $67.35 | $66.95 | 2,754,400 |
| 08-09-2025 | $66.75 | $66.46 | $66.81 | $66.44 | 3,786,400 |
| 05-09-2025 | $66.87 | $66.44 | $66.92 | $66.39 | 2,134,800 |
Graphs are not available, please refer to the detailed table