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