Print

Quotes and Market Data

Find a quote

ENBRIDGE INC

48.95 Up 0.14 (0.29 %)

Delayed : 2024/03/28 16:00:02

  • Previous close $48.81
  • Opening $48.95
  • Price Ask $48.92
  • Price Bid $48.92
  • Size Bid 2
  • Size Ask 1
  • Today High $49.09
  • Today Low $48.75
  • 52 Weeks High $54.05
  • 52 Weeks Low $42.75
  • Volume 5,303,976

Fundamentals

  • P/E Ratio : 17.24
  • Earnings/Share : 2.31
  • Dividends/Share : $0.92
  • Current Div. Yield : 7.48
  • Market Cap (M) : 104,047.47
  • Shares Out (M) : 2,125.59
  • Exchange : XTSE
  • Ex Dividend Date : 2024/02/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $48.95 Down $ -0.04 $48.97 $48.95 3,026,900
03:59 PM $48.99 Up $0.01 $48.99 $48.97 29,400
03:58 PM $48.98 Down $ -0.01 $48.99 $48.97 12,100
03:57 PM $48.99 Up $0.02 $48.99 $48.97 10,200
03:56 PM $48.97 Up $0.03 $48.97 $48.92 8,200
03:55 PM $48.94 Up $0.02 $48.95 $48.91 63,500
03:54 PM $48.92 Up $0.03 $48.94 $48.89 37,400
03:53 PM $48.89 Down $ -0.02 $48.94 $48.88 35,500
03:52 PM $48.91 Down $ -0.02 $48.95 $48.90 27,900
03:51 PM $48.93 Up $0.04 $48.94 $48.89 29,300
03:50 PM $48.89 Down $ -0.18 $49.07 $48.88 151,600
03:49 PM $49.07 Up $0.02 $49.07 $49.04 8,100
03:48 PM $49.05 Down $ -0.02 $49.07 $49.05 17,000
03:47 PM $49.07 Up $0.01 $49.07 $49.06 3,700
03:46 PM $49.06 Up $0.02 $49.06 $49.04 7,500
03:45 PM $49.04 Up $0.00 $49.04 $49.04 4,000
03:44 PM $49.04 Up $0.01 $49.04 $49.04 1,300
03:43 PM $49.03 Down $ -0.01 $49.04 $49.03 2,900
03:42 PM $49.04 Up $0.01 $49.04 $49.03 3,400
03:41 PM $49.03 Down $0.00 $49.04 $49.02 15,000
03:40 PM $49.04 Down $ -0.01 $49.05 $49.04 1,300
03:39 PM $49.04 Up $0.01 $49.04 $49.04 2,100
03:38 PM $49.04 Down $ -0.01 $49.04 $49.03 15,000
03:37 PM $49.04 Down $ -0.01 $49.05 $49.04 500
03:36 PM $49.05 Down $ -0.03 $49.07 $49.05 2,100
03:35 PM $49.08 Up $0.01 $49.08 $49.06 6,000
03:34 PM $49.07 Up $0.00 $49.09 $49.07 6,300
03:33 PM $49.07 Up $0.00 $49.08 $49.07 700
03:32 PM $49.07 Down $ -0.02 $49.08 $49.07 5,300
03:31 PM $49.09 Up $0.00 $49.09 $49.09 7,300
03:30 PM $49.09 Up $0.01 $49.09 $49.08 46,300
03:29 PM $49.09 Up $0.01 $49.09 $49.07 11,300
03:28 PM $49.08 Up $0.01 $49.08 $49.07 1,600
03:27 PM $49.07 Down $ -0.02 $49.08 $49.07 2,400
03:26 PM $49.08 Up $0.04 $49.08 $49.05 12,600
03:25 PM $49.04 Up $0.00 $49.04 $49.04 1,300
03:24 PM $49.04 Up $0.00 $49.05 $49.04 1,800
03:23 PM $49.04 Down $ -0.02 $49.06 $49.04 5,100
03:22 PM $49.06 Up $0.01 $49.07 $49.05 18,500
03:21 PM $49.05 Down $ -0.01 $49.06 $49.05 1,600
03:20 PM $49.06 Up $0.00 $49.06 $49.05 800
03:19 PM $49.06 Up $0.01 $49.06 $49.06 400
03:18 PM $49.05 Up $0.00 $49.05 $49.04 900
03:17 PM $49.05 Up $0.01 $49.05 $49.04 3,100
03:16 PM $49.04 Down $ -0.01 $49.05 $49.03 4,600
03:15 PM $49.05 Down $0.00 $49.06 $49.04 6,000
03:14 PM $49.05 Up $0.01 $49.05 $49.03 6,500
03:13 PM $49.04 Up $0.01 $49.04 $49.03 12,700
03:12 PM $49.03 Up $0.02 $49.04 $49.01 14,800
03:11 PM $49.01 Down $ -0.01 $49.01 $49.01 900
03:10 PM $49.02 Up $0.01 $49.02 $49.01 3,800
03:09 PM $49.02 Up $0.01 $49.02 $49.01 1,400
03:08 PM $49.01 Up $0.01 $49.01 $49.01 700
03:07 PM $49.00 Up $0.00 $49.00 $48.99 3,400
03:06 PM $49.00 Up $0.01 $49.00 $49.00 2,000
03:05 PM $48.99 Down $ -0.01 $49.00 $48.99 3,100
03:04 PM $49.00 Down $ -0.02 $49.02 $49.00 800
03:03 PM $49.02 Down $ -0.01 $49.03 $49.02 2,300
03:02 PM $49.03 Up $0.01 $49.03 $49.03 1,400
03:01 PM $49.02 Up $0.00 $49.03 $49.02 700
03:00 PM $49.02 Up $0.01 $49.03 $49.02 3,300
02:59 PM $49.01 Down $ -0.02 $49.02 $49.01 1,500
02:58 PM $49.03 Up $0.03 $49.03 $49.00 5,700
02:57 PM $49.00 Up $0.00 $49.03 $49.00 30,300
02:56 PM $49.00 Up $0.02 $49.01 $48.99 5,800
02:55 PM $48.98 Down $ -0.02 $49.00 $48.98 3,100
02:54 PM $49.00 Up $0.00 $49.00 $49.00 100
02:53 PM $48.99 Up $0.01 $49.00 $48.98 2,200
02:52 PM $48.98 Down $ -0.01 $48.98 $48.98 3,600
02:51 PM $48.99 Up $0.00 $49.00 $48.99 1,600
02:50 PM $48.99 Up $0.01 $49.00 $48.98 9,800
02:49 PM $48.98 Down $ -0.01 $48.99 $48.98 2,800
02:48 PM $48.99 Up $0.01 $48.99 $48.98 1,500
02:47 PM $48.98 Down $ -0.04 $49.01 $48.98 11,900
02:46 PM $49.02 Up $0.03 $49.02 $48.98 3,500
02:45 PM $48.99 Down $ -0.01 $48.99 $48.99 1,200
02:44 PM $49.00 Up $0.01 $49.00 $49.00 1,200
02:43 PM $48.99 Down $ -0.01 $49.00 $48.99 2,600
02:42 PM $49.00 Up $0.00 $49.00 $49.00 2,700
02:41 PM $49.00 Down $ -0.01 $49.02 $49.00 500
02:40 PM $49.01 Down $ -0.01 $49.01 $49.01 1,400
02:39 PM $49.02 Up $0.01 $49.02 $49.01 500
02:38 PM $49.01 Up $0.03 $49.01 $48.98 2,500
02:37 PM $48.98 Up $0.00 $48.98 $48.98 1,200
02:36 PM $48.98 Down $ -0.01 $49.00 $48.98 900
02:35 PM $48.99 Up $0.00 $48.99 $48.99 300
02:34 PM $48.99 Down $ -0.03 $49.02 $48.98 20,900
02:33 PM $49.02 Down $ -0.02 $49.04 $49.02 7,800
02:32 PM $49.04 Down $ -0.01 $49.05 $49.04 600
02:31 PM $49.05 Up $0.01 $49.05 $49.05 1,100
02:30 PM $49.04 Up $0.00 $49.04 $49.03 1,500
02:29 PM $49.04 Up $0.00 $49.04 $49.04 500
02:28 PM $49.04 Down $ -0.02 $49.07 $49.04 7,700
02:27 PM $49.06 Up $0.00 $49.07 $49.06 4,900
02:26 PM $49.06 Down $ -0.01 $49.06 $49.06 600
02:25 PM $49.07 Up $0.00 $49.07 $49.05 2,800
02:24 PM $49.07 Up $0.01 $49.07 $49.06 1,600
02:23 PM $49.06 Up $0.00 $49.06 $49.05 1,500
02:22 PM $49.06 Up $0.03 $49.06 $49.03 1,900
02:21 PM $49.03 Down $ -0.01 $49.04 $49.02 1,900
02:20 PM $49.04 Down $ -0.01 $49.05 $49.04 2,500
02:19 PM $49.05 Down $ -0.02 $49.06 $49.05 2,500
02:18 PM $49.07 Up $0.00 $49.08 $49.07 1,000
02:17 PM $49.07 Up $0.01 $49.07 $49.04 5,900
02:16 PM $49.06 Up $0.01 $49.06 $49.05 200
02:15 PM $49.05 Down $ -0.01 $49.06 $49.05 500
02:14 PM $49.06 Up $0.00 $49.07 $49.06 8,000
02:13 PM $49.06 Up $0.00 $49.06 $49.06 100
02:12 PM $49.06 Up $0.00 $49.07 $49.06 16,000
02:11 PM $49.06 Down $0.00 $49.07 $49.06 2,500
02:10 PM $49.07 Up $0.00 $49.07 $49.07 1,000
02:09 PM $49.06 Up $0.00 $49.06 $49.06 500
02:08 PM $49.06 Up $0.01 $49.06 $49.05 7,800
02:07 PM $49.05 Up $0.00 $49.05 $49.05 7,200
02:06 PM $49.05 Up $0.00 $49.05 $49.05 2,200
02:05 PM $49.05 Up $0.02 $49.05 $49.04 4,400
02:04 PM $49.03 Up $0.01 $49.04 $49.02 3,000
02:03 PM $49.02 Up $0.00 $49.03 $49.01 4,400
02:02 PM $49.02 Up $0.02 $49.02 $49.01 4,700
02:01 PM $49.00 Up $0.01 $49.00 $49.00 400
02:00 PM $48.99 Up $0.00 $48.99 $48.99 3,200
01:59 PM $48.99 Down $ -0.01 $49.00 $48.99 300
01:58 PM $49.00 Down $ -0.01 $49.01 $49.00 200
01:57 PM $49.01 Up $0.01 $49.01 $49.01 100
01:56 PM $49.00 Up $0.01 $49.01 $49.00 3,700
01:55 PM $48.99 Down $ -0.01 $49.00 $48.99 3,300
01:54 PM $49.00 Down $ -0.01 $49.02 $49.00 2,500
01:53 PM $49.01 Up $0.03 $49.02 $48.98 26,700
01:52 PM $48.98 Down $ -0.01 $48.99 $48.98 1,200
01:51 PM $48.99 Up $0.01 $48.99 $48.99 100
01:50 PM $48.98 Up $0.01 $48.98 $48.98 2,900
01:47 PM $48.97 Down $ -0.01 $48.97 $48.97 200
01:47 PM $48.97 Up $0.00 $48.97 $48.97 0
01:47 PM $48.97 Up $0.00 $48.97 $48.97 0
01:46 PM $48.98 Up $0.03 $48.98 $48.96 1,100
01:44 PM $48.95 Up $0.00 $48.96 $48.95 1,600
01:44 PM $48.95 Up $0.00 $48.96 $48.95 0
01:43 PM $48.95 Up $0.00 $48.95 $48.94 800
01:42 PM $48.95 Up $0.00 $48.96 $48.95 2,100
01:41 PM $48.95 Up $0.01 $48.95 $48.95 1,100
01:40 PM $48.94 Down $ -0.01 $48.95 $48.93 8,200
01:39 PM $48.95 Up $0.00 $48.95 $48.94 3,600
01:38 PM $48.95 Down $ -0.01 $48.96 $48.95 1,400
01:37 PM $48.96 Up $0.01 $48.96 $48.94 2,000
01:36 PM $48.95 Down $ -0.01 $48.96 $48.95 600
01:35 PM $48.96 Down $ -0.01 $48.97 $48.96 2,000
01:34 PM $48.97 Up $0.00 $48.97 $48.97 300
01:33 PM $48.97 Up $0.01 $48.97 $48.96 1,300
01:32 PM $48.96 Up $0.02 $48.96 $48.94 5,000
01:31 PM $48.94 Up $0.00 $48.95 $48.93 1,600
01:30 PM $48.94 Down $ -0.01 $48.95 $48.94 4,000
01:29 PM $48.95 Up $0.01 $48.95 $48.94 3,700
01:28 PM $48.94 Up $0.01 $48.94 $48.94 100
01:25 PM $48.93 Down $ -0.01 $48.94 $48.93 2,100
01:25 PM $48.93 Up $0.00 $48.94 $48.93 0
01:25 PM $48.93 Up $0.00 $48.94 $48.93 0
01:24 PM $48.94 Down $ -0.01 $48.95 $48.94 3,200
01:23 PM $48.95 Down $ -0.01 $48.95 $48.94 800
01:22 PM $48.95 Up $0.01 $48.95 $48.95 700
01:21 PM $48.94 Up $0.00 $48.94 $48.94 600
01:20 PM $48.94 Down $ -0.01 $48.94 $48.94 1,100
01:17 PM $48.95 Up $0.00 $48.96 $48.95 1,600
01:17 PM $48.95 Up $0.00 $48.96 $48.95 0
01:17 PM $48.95 Up $0.00 $48.96 $48.95 0
01:16 PM $48.95 Up $0.01 $48.95 $48.95 200
01:15 PM $48.94 Up $0.03 $48.94 $48.92 2,900
01:14 PM $48.91 Up $0.00 $48.91 $48.91 2,100
01:13 PM $48.91 Down $ -0.01 $48.92 $48.91 7,800
01:12 PM $48.92 Up $0.01 $48.92 $48.91 1,300
01:11 PM $48.91 Up $0.00 $48.91 $48.90 600
01:10 PM $48.91 Up $0.00 $48.93 $48.91 2,000
01:09 PM $48.91 Down $ -0.01 $48.92 $48.91 1,100
01:08 PM $48.92 Up $0.00 $48.92 $48.92 100
01:07 PM $48.92 Up $0.00 $48.92 $48.91 1,200
01:06 PM $48.92 Up $0.00 $48.92 $48.92 200
01:05 PM $48.92 Down $0.00 $48.93 $48.91 5,200
01:04 PM $48.93 Down $ -0.02 $48.93 $48.93 100
01:03 PM $48.94 Up $0.01 $48.94 $48.94 100
01:02 PM $48.93 Up $0.01 $48.93 $48.93 4,600
01:01 PM $48.92 Up $0.01 $48.92 $48.92 300
01:00 PM $48.91 Down $ -0.01 $48.91 $48.91 2,800
12:59 PM $48.92 Down $ -0.02 $48.93 $48.92 1,400
12:58 PM $48.94 Up $0.01 $48.94 $48.94 400
12:57 PM $48.93 Down $ -0.01 $48.94 $48.93 3,200
12:56 PM $48.94 Up $0.00 $48.94 $48.94 100
12:55 PM $48.94 Up $0.01 $48.94 $48.93 1,600
12:54 PM $48.93 Up $0.00 $48.93 $48.93 3,600
12:53 PM $48.93 Up $0.01 $48.93 $48.93 1,300
12:50 PM $48.92 Up $0.00 $48.92 $48.92 2,500
12:50 PM $48.92 Up $0.00 $48.92 $48.92 0
12:50 PM $48.92 Up $0.00 $48.92 $48.92 0
12:49 PM $48.92 Up $0.01 $48.92 $48.92 500
12:48 PM $48.91 Down $ -0.01 $48.91 $48.90 4,600
12:47 PM $48.92 Up $0.00 $48.93 $48.92 700
12:46 PM $48.92 Down $ -0.01 $48.92 $48.91 1,800
12:45 PM $48.93 Up $0.01 $48.93 $48.92 2,500
12:44 PM $48.92 Down $ -0.01 $48.93 $48.92 2,000
12:43 PM $48.93 Up $0.01 $48.93 $48.92 3,800
12:42 PM $48.92 Up $0.01 $48.92 $48.90 1,000
12:41 PM $48.91 Up $0.01 $48.91 $48.91 400
12:40 PM $48.90 Up $0.00 $48.90 $48.90 6,600
12:39 PM $48.90 Up $0.03 $48.90 $48.88 5,000
12:38 PM $48.87 Up $0.03 $48.87 $48.84 11,400
12:37 PM $48.84 Up $0.01 $48.84 $48.83 500
12:36 PM $48.83 Down $ -0.01 $48.83 $48.83 100
12:35 PM $48.84 Down $ -0.02 $48.84 $48.83 1,200
12:34 PM $48.85 Up $0.00 $48.85 $48.85 4,700
12:33 PM $48.85 Up $0.00 $48.85 $48.84 2,400
12:32 PM $48.85 Down $ -0.03 $48.87 $48.85 3,800
12:31 PM $48.88 Down $ -0.01 $48.89 $48.88 1,300
12:30 PM $48.89 Down $ -0.02 $48.91 $48.89 3,500
12:29 PM $48.91 Up $0.00 $48.91 $48.91 700
12:28 PM $48.91 Up $0.01 $48.91 $48.90 1,900
12:27 PM $48.90 Up $0.01 $48.91 $48.90 4,600
12:26 PM $48.89 Up $0.00 $48.89 $48.89 2,000
12:25 PM $48.89 Up $0.00 $48.89 $48.89 300
12:24 PM $48.89 Up $0.00 $48.90 $48.89 1,500
12:23 PM $48.89 Up $0.00 $48.89 $48.89 300
12:21 PM $48.89 Up $0.01 $48.89 $48.89 200
12:21 PM $48.89 Up $0.00 $48.89 $48.89 0
12:20 PM $48.88 Down $0.00 $48.89 $48.88 2,100
12:19 PM $48.89 Down $ -0.02 $48.91 $48.89 2,700
12:18 PM $48.90 Up $0.00 $48.90 $48.90 1,600
12:17 PM $48.90 Down $0.00 $48.90 $48.90 100
12:14 PM $48.90 Up $0.00 $48.91 $48.90 2,000
12:14 PM $48.90 Up $0.00 $48.91 $48.90 0
12:14 PM $48.90 Up $0.00 $48.91 $48.90 0
12:13 PM $48.90 Up $0.00 $48.90 $48.90 2,600
12:12 PM $48.90 Up $0.01 $48.90 $48.90 100
12:11 PM $48.89 Down $ -0.01 $48.90 $48.89 1,400
12:10 PM $48.90 Up $0.01 $48.90 $48.89 1,800
12:09 PM $48.89 Up $0.00 $48.89 $48.89 100
12:08 PM $48.89 Up $0.00 $48.89 $48.89 200
12:07 PM $48.89 Down $ -0.01 $48.89 $48.89 400
12:06 PM $48.90 Up $0.01 $48.90 $48.90 300
12:05 PM $48.89 Down $ -0.01 $48.90 $48.88 3,600
12:04 PM $48.90 Up $0.00 $48.90 $48.90 700
12:03 PM $48.90 Up $0.03 $48.90 $48.87 5,800
12:02 PM $48.87 Up $0.00 $48.87 $48.85 9,800
12:01 PM $48.87 Down $ -0.01 $48.88 $48.87 2,100
11:59 AM $48.88 Up $0.00 $48.88 $48.88 2,100
11:59 AM $48.88 Up $0.00 $48.88 $48.88 0
11:58 AM $48.88 Up $0.00 $48.88 $48.88 700
11:57 AM $48.88 Up $0.00 $48.89 $48.87 3,800
11:56 AM $48.88 Up $0.00 $48.89 $48.87 2,100
11:55 AM $48.88 Down $ -0.01 $48.90 $48.88 4,600
11:54 AM $48.89 Up $0.00 $48.89 $48.89 2,700
11:53 AM $48.89 Up $0.01 $48.89 $48.88 4,300
11:52 AM $48.88 Up $0.00 $48.89 $48.88 4,600
11:51 AM $48.88 Down $ -0.02 $48.90 $48.88 600
11:50 AM $48.90 Up $0.00 $48.91 $48.90 3,300
11:49 AM $48.90 Up $0.02 $48.90 $48.88 1,800
11:48 AM $48.88 Up $0.00 $48.88 $48.87 3,700
11:47 AM $48.88 Down $ -0.02 $48.88 $48.87 1,900
11:46 AM $48.90 Up $0.03 $48.90 $48.88 7,600
11:45 AM $48.87 Up $0.00 $48.87 $48.87 900
11:44 AM $48.87 Up $0.02 $48.87 $48.85 6,600
11:43 AM $48.85 Down $ -0.04 $48.88 $48.80 97,900
11:42 AM $48.88 Down $0.00 $48.90 $48.88 10,600
11:41 AM $48.89 Down $ -0.02 $48.90 $48.89 3,000
11:40 AM $48.90 Down $ -0.01 $48.91 $48.87 11,700
11:39 AM $48.91 Down $ -0.03 $48.94 $48.91 11,300
11:38 AM $48.94 Up $0.02 $48.94 $48.92 9,600
11:37 AM $48.92 Up $0.02 $48.92 $48.90 4,500
11:36 AM $48.90 Up $0.00 $48.90 $48.89 600
11:35 AM $48.90 Down $ -0.02 $48.92 $48.90 7,600
11:34 AM $48.92 Up $0.00 $48.93 $48.92 5,700
11:33 AM $48.92 Down $ -0.02 $48.93 $48.91 9,400
11:32 AM $48.94 Down $ -0.01 $48.96 $48.94 6,200
11:30 AM $48.95 Down $ -0.01 $48.96 $48.95 6,100
11:30 AM $48.95 Up $0.00 $48.96 $48.95 0
11:29 AM $48.96 Down $ -0.02 $48.98 $48.96 3,700
11:28 AM $48.98 Up $0.01 $48.98 $48.97 500
11:27 AM $48.97 Up $0.01 $48.98 $48.96 1,400
11:26 AM $48.96 Down $ -0.02 $48.97 $48.96 1,100
11:25 AM $48.98 Down $ -0.02 $48.99 $48.98 4,100
11:24 AM $49.00 Down $ -0.01 $49.01 $49.00 1,400
11:23 AM $49.01 Down $ -0.05 $49.06 $49.01 56,000
11:22 AM $49.06 Down $ -0.01 $49.06 $49.05 1,400
11:21 AM $49.06 Up $0.01 $49.06 $49.05 600
11:20 AM $49.05 Up $0.00 $49.06 $49.04 21,900
11:19 AM $49.05 Down $0.00 $49.05 $49.05 100
11:18 AM $49.05 Up $0.01 $49.05 $49.05 400
11:17 AM $49.04 Up $0.01 $49.04 $49.04 100,100
11:16 AM $49.04 Up $0.01 $49.04 $49.03 31,600
11:15 AM $49.02 Up $0.00 $49.02 $49.01 2,200
11:14 AM $49.02 Down $ -0.01 $49.02 $49.02 6,100
11:13 AM $49.03 Up $0.00 $49.03 $49.02 300
11:12 AM $49.03 Up $0.01 $49.04 $49.03 3,100
11:11 AM $49.02 Up $0.00 $49.03 $49.02 2,800
11:10 AM $49.02 Up $0.01 $49.03 $49.01 6,900
11:09 AM $49.02 Down $ -0.01 $49.02 $49.01 800
11:08 AM $49.02 Up $0.01 $49.02 $49.01 1,000
11:07 AM $49.02 Down $ -0.01 $49.02 $49.02 600
11:06 AM $49.02 Up $0.01 $49.02 $49.01 700
11:05 AM $49.01 Up $0.00 $49.02 $49.01 2,200
11:04 AM $49.01 Up $0.01 $49.02 $49.01 1,100
11:02 AM $49.00 Down $ -0.01 $49.01 $49.00 8,200
11:02 AM $49.00 Up $0.00 $49.01 $49.00 0
11:01 AM $49.01 Down $ -0.01 $49.03 $49.01 4,500
11:00 AM $49.02 Up $0.00 $49.03 $49.02 4,200
10:59 AM $49.02 Down $ -0.01 $49.04 $49.02 3,200
10:58 AM $49.03 Up $0.02 $49.03 $49.02 1,900
10:57 AM $49.01 Down $ -0.02 $49.02 $49.01 800
10:56 AM $49.03 Up $0.01 $49.03 $49.02 5,000
10:55 AM $49.02 Up $0.01 $49.02 $49.02 1,000
10:54 AM $49.02 Up $0.02 $49.02 $49.00 33,400
10:53 AM $48.99 Up $0.02 $49.00 $48.98 9,100
10:52 AM $48.97 Up $0.02 $48.97 $48.96 2,900
10:51 AM $48.96 Up $0.02 $48.96 $48.94 11,200
10:50 AM $48.93 Up $0.01 $48.93 $48.92 3,500
10:49 AM $48.93 Up $0.01 $48.93 $48.92 1,800
10:48 AM $48.92 Down $ -0.01 $48.92 $48.92 300
10:46 AM $48.92 Up $0.01 $48.92 $48.92 1,100
10:46 AM $48.92 Up $0.00 $48.92 $48.92 0
10:45 AM $48.91 Up $0.00 $48.91 $48.91 2,000
10:44 AM $48.91 Down $ -0.02 $48.94 $48.91 4,000
10:43 AM $48.93 Down $ -0.01 $48.95 $48.93 1,000
10:42 AM $48.94 Down $ -0.01 $48.94 $48.94 900
10:41 AM $48.95 Up $0.01 $48.95 $48.95 700
10:40 AM $48.94 Down $ -0.02 $48.96 $48.94 1,400
10:39 AM $48.96 Up $0.00 $48.96 $48.96 1,400
10:38 AM $48.96 Up $0.00 $48.96 $48.96 200
10:37 AM $48.96 Up $0.01 $48.96 $48.95 3,300
10:36 AM $48.95 Up $0.00 $48.96 $48.94 2,700
10:35 AM $48.95 Down $ -0.01 $48.95 $48.95 1,200
10:34 AM $48.96 Up $0.01 $48.96 $48.96 600
10:33 AM $48.95 Up $0.00 $48.95 $48.95 1,200
10:32 AM $48.95 Up $0.00 $48.96 $48.95 11,300
10:31 AM $48.95 Up $0.00 $48.96 $48.95 300
10:30 AM $48.95 Up $0.01 $48.95 $48.95 800
10:29 AM $48.94 Down $ -0.04 $48.98 $48.94 5,700
10:28 AM $48.98 Up $0.02 $48.98 $48.96 2,300
10:27 AM $48.96 Up $0.01 $48.96 $48.95 1,300
10:26 AM $48.95 Up $0.01 $48.95 $48.95 400
10:25 AM $48.94 Down $ -0.02 $48.95 $48.92 4,000
10:24 AM $48.96 Up $0.00 $48.96 $48.96 1,600
10:23 AM $48.96 Up $0.00 $48.96 $48.96 100
10:22 AM $48.96 Up $0.03 $48.96 $48.94 8,500
10:21 AM $48.93 Up $0.03 $48.93 $48.91 3,300
10:20 AM $48.90 Down $ -0.01 $48.92 $48.90 16,500
10:19 AM $48.91 Up $0.00 $48.92 $48.91 3,700
10:18 AM $48.91 Down $ -0.04 $48.95 $48.91 4,300
10:17 AM $48.95 Down $ -0.02 $48.97 $48.95 1,900
10:16 AM $48.97 Up $0.00 $48.97 $48.97 4,100
10:15 AM $48.97 Up $0.00 $48.98 $48.97 2,900
10:14 AM $48.97 Down $ -0.01 $48.98 $48.97 800
10:13 AM $48.98 Up $0.01 $48.99 $48.97 1,500
10:12 AM $48.97 Down $ -0.01 $48.97 $48.96 1,000
10:11 AM $48.98 Up $0.02 $48.98 $48.96 1,800
10:10 AM $48.96 Down $ -0.01 $48.96 $48.96 300
10:09 AM $48.97 Down $ -0.02 $48.98 $48.95 7,600
10:08 AM $48.99 Down $ -0.01 $48.99 $48.98 1,600
10:07 AM $48.99 Up $0.01 $48.99 $48.98 13,300
10:05 AM $48.98 Up $0.01 $48.98 $48.97 3,400
10:05 AM $48.98 Up $0.00 $48.98 $48.97 0
10:04 AM $48.97 Down $0.00 $48.97 $48.96 3,000
10:03 AM $48.97 Up $0.02 $48.97 $48.95 18,900
10:02 AM $48.95 Down $ -0.03 $48.98 $48.95 7,700
10:01 AM $48.98 Up $0.01 $48.99 $48.98 3,200
10:00 AM $48.97 Up $0.01 $48.98 $48.96 6,700
09:59 AM $48.96 Down $ -0.01 $48.96 $48.95 3,800
09:58 AM $48.97 Down $ -0.01 $48.97 $48.96 2,300
09:57 AM $48.98 Up $0.02 $48.98 $48.96 3,100
09:56 AM $48.96 Up $0.04 $48.96 $48.92 4,200
09:55 AM $48.92 Down $ -0.01 $48.92 $48.90 3,700
09:54 AM $48.93 Up $0.01 $48.94 $48.93 3,800
09:53 AM $48.92 Up $0.03 $48.93 $48.90 3,700
09:52 AM $48.89 Up $0.02 $48.90 $48.87 6,600
09:51 AM $48.87 Down $0.00 $48.87 $48.85 8,200
09:50 AM $48.87 Up $0.00 $48.90 $48.87 15,900
09:49 AM $48.87 Up $0.01 $48.87 $48.85 2,400
09:48 AM $48.86 Down $ -0.02 $48.89 $48.86 2,800
09:47 AM $48.88 Up $0.01 $48.89 $48.87 1,600
09:46 AM $48.87 Up $0.03 $48.89 $48.84 3,500
09:45 AM $48.84 Up $0.05 $48.84 $48.75 4,000
09:44 AM $48.78 Down $ -0.03 $48.80 $48.78 3,500
09:43 AM $48.81 Down $ -0.03 $48.84 $48.81 2,800
09:42 AM $48.85 Down $ -0.01 $48.85 $48.85 1,300
09:41 AM $48.85 Down $ -0.02 $48.86 $48.84 1,300
09:40 AM $48.87 Up $0.07 $48.87 $48.78 13,100
09:39 AM $48.80 Down $ -0.01 $48.81 $48.79 11,800
09:38 AM $48.81 Down $ -0.03 $48.87 $48.81 9,600
09:37 AM $48.85 Down $ -0.05 $48.90 $48.84 5,800
09:36 AM $48.90 Down $ -0.06 $48.96 $48.88 6,800
09:35 AM $48.96 Down $ -0.02 $48.98 $48.96 8,100
09:34 AM $48.98 Up $0.04 $48.99 $48.94 8,000
09:33 AM $48.94 Up $0.00 $48.96 $48.93 10,100
09:32 AM $48.94 Down $ -0.01 $48.99 $48.94 8,700
09:31 AM $48.95 Up $0.02 $49.02 $48.94 88,100
09:30 AM $48.93 Up $0.12 $48.99 $48.91 90,000
Previous close $48.81

One month history

Date Closing Opening High Low Volume
28-03-2024 $48.95 $48.88 $49.09 $48.83 4,194,500
27-03-2024 $48.81 $48.38 $48.83 $48.35 1,437,200
26-03-2024 $48.38 $48.54 $48.63 $48.37 2,171,100
25-03-2024 $48.78 $48.53 $48.88 $48.46 2,162,800
22-03-2024 $48.21 $48.16 $48.28 $48.12 1,574,600
21-03-2024 $48.42 $48.59 $48.63 $48.37 3,068,500
20-03-2024 $48.67 $48.47 $48.67 $48.31 2,955,900
19-03-2024 $48.47 $48.60 $48.60 $48.36 1,582,400
18-03-2024 $48.09 $48.05 $48.15 $47.89 1,204,500
15-03-2024 $48.06 $48.20 $48.23 $48.04 8,094,800
14-03-2024 $48.26 $48.26 $48.31 $48.03 6,235,800
13-03-2024 $48.67 $48.90 $48.95 $48.65 2,371,300
12-03-2024 $48.69 $48.67 $48.75 $48.47 3,584,500
11-03-2024 $48.57 $48.37 $48.58 $48.34 4,730,100
08-03-2024 $48.36 $48.26 $48.38 $48.09 6,985,800
07-03-2024 $48.05 $47.84 $48.15 $47.74 6,260,100
06-03-2024 $47.37 $47.71 $47.78 $47.32 2,860,600
05-03-2024 $47.29 $47.49 $47.49 $47.19 3,573,900
04-03-2024 $47.14 $47.24 $47.33 $47.06 6,144,600
01-03-2024 $47.19 $47.07 $47.29 $46.94 8,465,300
29-02-2024 $46.65 $46.81 $46.93 $46.59 12,188,400
28-02-2024 $46.67 $46.68 $46.82 $46.49 1,530,400
27-02-2024 $46.65 $46.65 $46.72 $46.57 3,079,300
26-02-2024 $46.46 $46.68 $46.73 $46.36 11,724,200
23-02-2024 $47.00 $46.96 $47.10 $46.84 6,794,100
22-02-2024 $47.07 $46.83 $47.12 $46.81 6,723,000
21-02-2024 $46.98 $46.85 $47.00 $46.69 9,039,000
20-02-2024 $46.56 $46.58 $46.73 $46.46 11,904,800
16-02-2024 $46.46 $46.38 $46.49 $46.21 11,556,800
15-02-2024 $45.81 $45.57 $45.96 $45.50 9,912,000
Graphs are not available, please refer to the detailed table
Back to top