Quotes and Market Data
Find a quote
ENBRIDGE INC
67.58 Down -0.40 (-0.59 %)
Delayed : 2025/09/16 09:11:37
- Previous close $67.98
- Opening $67.88
- Price Ask $67.70
- Price Bid $67.70
- Size Bid 198
- Size Ask 267
- Today High $67.99
- Today Low $67.40
- 52 Weeks High $68.03
- 52 Weeks Low $54.44
- Volume 6,108,204
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $67.58 | Down $ -0.02 | $67.58 | $67.58 | 4,529,900 |
| 03:59 PM | $67.60 | Up $0.04 | $67.61 | $67.56 | 42,400 |
| 03:58 PM | $67.56 | Up $0.00 | $67.57 | $67.55 | 15,000 |
| 03:57 PM | $67.56 | Down $ -0.02 | $67.59 | $67.55 | 10,300 |
| 03:56 PM | $67.58 | Up $0.02 | $67.59 | $67.56 | 14,700 |
| 03:55 PM | $67.56 | Up $0.00 | $67.58 | $67.54 | 21,800 |
| 03:54 PM | $67.56 | Up $0.02 | $67.58 | $67.55 | 9,500 |
| 03:53 PM | $67.55 | Down $0.00 | $67.56 | $67.55 | 6,100 |
| 03:52 PM | $67.55 | Up $0.01 | $67.56 | $67.55 | 11,300 |
| 03:51 PM | $67.54 | Up $0.01 | $67.55 | $67.54 | 10,000 |
| 03:50 PM | $67.54 | Down $ -0.02 | $67.58 | $67.54 | 19,900 |
| 03:49 PM | $67.55 | Up $0.02 | $67.55 | $67.54 | 2,400 |
| 03:48 PM | $67.53 | Down $ -0.03 | $67.56 | $67.53 | 3,500 |
| 03:47 PM | $67.56 | Up $0.03 | $67.57 | $67.54 | 8,600 |
| 03:46 PM | $67.53 | Down $ -0.03 | $67.58 | $67.53 | 13,200 |
| 03:45 PM | $67.56 | Up $0.01 | $67.58 | $67.55 | 9,800 |
| 03:44 PM | $67.55 | Up $0.02 | $67.55 | $67.54 | 1,500 |
| 03:43 PM | $67.54 | Down $ -0.02 | $67.56 | $67.54 | 7,500 |
| 03:42 PM | $67.55 | Down $ -0.01 | $67.58 | $67.55 | 5,700 |
| 03:41 PM | $67.56 | Up $0.00 | $67.56 | $67.55 | 8,900 |
| 03:40 PM | $67.56 | Up $0.02 | $67.56 | $67.54 | 3,400 |
| 03:39 PM | $67.54 | Up $0.01 | $67.54 | $67.53 | 4,500 |
| 03:38 PM | $67.53 | Up $0.02 | $67.53 | $67.51 | 5,600 |
| 03:37 PM | $67.51 | Up $0.00 | $67.52 | $67.51 | 4,700 |
| 03:36 PM | $67.51 | Up $0.00 | $67.51 | $67.50 | 7,900 |
| 03:35 PM | $67.51 | Up $0.04 | $67.52 | $67.48 | 8,400 |
| 03:34 PM | $67.47 | Down $ -0.01 | $67.49 | $67.46 | 16,900 |
| 03:33 PM | $67.48 | Up $0.03 | $67.48 | $67.45 | 4,000 |
| 03:32 PM | $67.45 | Up $0.01 | $67.45 | $67.45 | 200 |
| 03:31 PM | $67.44 | Up $0.00 | $67.45 | $67.44 | 5,200 |
| 03:30 PM | $67.44 | Up $0.00 | $67.44 | $67.44 | 200 |
| 03:29 PM | $67.43 | Up $0.00 | $67.44 | $67.43 | 1,500 |
| 03:28 PM | $67.43 | Down $ -0.01 | $67.44 | $67.43 | 2,100 |
| 03:27 PM | $67.44 | Up $0.00 | $67.44 | $67.44 | 300 |
| 03:26 PM | $67.44 | Up $0.00 | $67.44 | $67.44 | 600 |
| 03:25 PM | $67.44 | Up $0.00 | $67.44 | $67.44 | 1,200 |
| 03:24 PM | $67.44 | Up $0.00 | $67.44 | $67.42 | 1,800 |
| 03:23 PM | $67.44 | Up $0.00 | $67.45 | $67.44 | 1,400 |
| 03:22 PM | $67.44 | Up $0.00 | $67.45 | $67.44 | 1,500 |
| 03:21 PM | $67.44 | Up $0.00 | $67.45 | $67.44 | 1,400 |
| 03:20 PM | $67.44 | Up $0.00 | $67.44 | $67.43 | 1,600 |
| 03:19 PM | $67.44 | Up $0.01 | $67.46 | $67.43 | 2,500 |
| 03:18 PM | $67.43 | Down $ -0.01 | $67.44 | $67.42 | 1,500 |
| 03:17 PM | $67.44 | Up $0.01 | $67.44 | $67.43 | 3,000 |
| 03:16 PM | $67.43 | Up $0.00 | $67.43 | $67.42 | 2,200 |
| 03:15 PM | $67.43 | Up $0.03 | $67.43 | $67.41 | 2,000 |
| 03:14 PM | $67.40 | Down $ -0.04 | $67.45 | $67.40 | 5,800 |
| 03:13 PM | $67.45 | Down $ -0.02 | $67.46 | $67.44 | 1,400 |
| 03:12 PM | $67.46 | Up $0.02 | $67.46 | $67.43 | 2,900 |
| 03:11 PM | $67.44 | Up $0.00 | $67.44 | $67.43 | 800 |
| 03:10 PM | $67.43 | Up $0.00 | $67.43 | $67.43 | 200 |
| 03:09 PM | $67.43 | Down $ -0.02 | $67.44 | $67.42 | 2,000 |
| 03:07 PM | $67.45 | Down $ -0.02 | $67.47 | $67.45 | 6,000 |
| 03:07 PM | $67.45 | Up $0.00 | $67.47 | $67.45 | 0 |
| 03:06 PM | $67.47 | Down $ -0.02 | $67.49 | $67.47 | 1,100 |
| 03:05 PM | $67.49 | Up $0.02 | $67.49 | $67.48 | 800 |
| 03:04 PM | $67.47 | Up $0.00 | $67.48 | $67.47 | 1,300 |
| 03:03 PM | $67.47 | Up $0.01 | $67.47 | $67.46 | 500 |
| 03:02 PM | $67.46 | Down $ -0.01 | $67.47 | $67.46 | 2,600 |
| 03:01 PM | $67.47 | Up $0.02 | $67.47 | $67.46 | 2,200 |
| 03:00 PM | $67.45 | Up $0.01 | $67.46 | $67.45 | 1,600 |
| 02:59 PM | $67.44 | Down $ -0.02 | $67.45 | $67.44 | 2,100 |
| 02:57 PM | $67.46 | Down $0.00 | $67.46 | $67.45 | 5,200 |
| 02:57 PM | $67.46 | Up $0.00 | $67.46 | $67.45 | 0 |
| 02:56 PM | $67.46 | Up $0.00 | $67.46 | $67.46 | 900 |
| 02:55 PM | $67.46 | Up $0.00 | $67.47 | $67.45 | 10,800 |
| 02:54 PM | $67.46 | Down $ -0.02 | $67.48 | $67.46 | 2,900 |
| 02:53 PM | $67.48 | Down $ -0.02 | $67.49 | $67.48 | 500 |
| 02:52 PM | $67.50 | Up $0.00 | $67.50 | $67.50 | 900 |
| 02:51 PM | $67.50 | Up $0.03 | $67.50 | $67.48 | 1,900 |
| 02:50 PM | $67.47 | Up $0.01 | $67.47 | $67.46 | 600 |
| 02:49 PM | $67.46 | Down $ -0.02 | $67.49 | $67.46 | 2,200 |
| 02:48 PM | $67.48 | Up $0.01 | $67.48 | $67.48 | 800 |
| 02:47 PM | $67.47 | Up $0.01 | $67.47 | $67.45 | 2,200 |
| 02:46 PM | $67.46 | Down $ -0.01 | $67.47 | $67.45 | 2,800 |
| 02:45 PM | $67.47 | Down $ -0.01 | $67.48 | $67.47 | 2,400 |
| 02:44 PM | $67.48 | Down $ -0.01 | $67.50 | $67.48 | 5,500 |
| 02:43 PM | $67.49 | Down $ -0.03 | $67.51 | $67.49 | 900 |
| 02:42 PM | $67.52 | Down $ -0.02 | $67.54 | $67.52 | 700 |
| 02:41 PM | $67.54 | Up $0.01 | $67.55 | $67.53 | 1,400 |
| 02:40 PM | $67.53 | Down $ -0.01 | $67.53 | $67.53 | 1,000 |
| 02:39 PM | $67.54 | Up $0.00 | $67.54 | $67.51 | 1,600 |
| 02:38 PM | $67.54 | Up $0.01 | $67.55 | $67.54 | 1,600 |
| 02:37 PM | $67.53 | Up $0.02 | $67.53 | $67.53 | 2,000 |
| 02:36 PM | $67.52 | Up $0.00 | $67.52 | $67.49 | 1,700 |
| 02:35 PM | $67.51 | Up $0.00 | $67.52 | $67.51 | 1,900 |
| 02:34 PM | $67.51 | Up $0.00 | $67.51 | $67.50 | 4,300 |
| 02:33 PM | $67.51 | Up $0.00 | $67.51 | $67.51 | 300 |
| 02:32 PM | $67.51 | Down $ -0.03 | $67.53 | $67.51 | 1,600 |
| 02:31 PM | $67.54 | Down $ -0.02 | $67.55 | $67.54 | 1,500 |
| 02:30 PM | $67.56 | Up $0.00 | $67.56 | $67.55 | 2,400 |
| 02:29 PM | $67.56 | Up $0.00 | $67.56 | $67.55 | 1,600 |
| 02:28 PM | $67.56 | Up $0.01 | $67.56 | $67.55 | 1,800 |
| 02:26 PM | $67.55 | Down $ -0.02 | $67.57 | $67.54 | 1,800 |
| 02:26 PM | $67.55 | Up $0.00 | $67.57 | $67.54 | 0 |
| 02:25 PM | $67.57 | Down $ -0.03 | $67.60 | $67.56 | 1,400 |
| 02:24 PM | $67.59 | Down $ -0.02 | $67.61 | $67.59 | 11,300 |
| 02:23 PM | $67.61 | Up $0.00 | $67.61 | $67.60 | 9,000 |
| 02:22 PM | $67.61 | Up $0.02 | $67.61 | $67.59 | 2,700 |
| 02:21 PM | $67.59 | Up $0.01 | $67.59 | $67.55 | 2,400 |
| 02:20 PM | $67.58 | Up $0.01 | $67.60 | $67.57 | 7,500 |
| 02:19 PM | $67.57 | Up $0.01 | $67.57 | $67.55 | 1,700 |
| 02:18 PM | $67.56 | Up $0.00 | $67.57 | $67.56 | 1,400 |
| 02:17 PM | $67.56 | Up $0.02 | $67.56 | $67.55 | 700 |
| 02:16 PM | $67.54 | Up $0.00 | $67.54 | $67.54 | 1,000 |
| 02:15 PM | $67.54 | Up $0.02 | $67.54 | $67.53 | 900 |
| 02:14 PM | $67.52 | Up $0.03 | $67.52 | $67.50 | 2,000 |
| 02:13 PM | $67.49 | Up $0.00 | $67.50 | $67.49 | 1,200 |
| 02:12 PM | $67.49 | Up $0.01 | $67.49 | $67.49 | 1,000 |
| 02:11 PM | $67.48 | Down $ -0.01 | $67.49 | $67.48 | 1,700 |
| 02:10 PM | $67.49 | Up $0.01 | $67.49 | $67.49 | 1,600 |
| 02:09 PM | $67.48 | Up $0.00 | $67.48 | $67.48 | 600 |
| 02:08 PM | $67.48 | Up $0.01 | $67.49 | $67.48 | 2,600 |
| 02:07 PM | $67.47 | Up $0.00 | $67.48 | $67.46 | 5,000 |
| 02:06 PM | $67.47 | Up $0.01 | $67.48 | $67.47 | 1,300 |
| 02:04 PM | $67.46 | Up $0.03 | $67.46 | $67.44 | 2,200 |
| 02:04 PM | $67.46 | Up $0.00 | $67.46 | $67.44 | 0 |
| 02:03 PM | $67.43 | Down $ -0.01 | $67.44 | $67.43 | 5,200 |
| 02:02 PM | $67.44 | Down $ -0.01 | $67.45 | $67.44 | 1,200 |
| 02:01 PM | $67.45 | Down $ -0.01 | $67.45 | $67.45 | 1,400 |
| 02:00 PM | $67.46 | Up $0.01 | $67.46 | $67.43 | 3,200 |
| 01:59 PM | $67.45 | Up $0.01 | $67.45 | $67.45 | 1,100 |
| 01:58 PM | $67.44 | Up $0.00 | $67.44 | $67.44 | 1,200 |
| 01:57 PM | $67.44 | Up $0.00 | $67.44 | $67.43 | 200 |
| 01:56 PM | $67.44 | Down $ -0.01 | $67.44 | $67.44 | 500 |
| 01:55 PM | $67.45 | Down $ -0.02 | $67.47 | $67.45 | 2,200 |
| 01:54 PM | $67.46 | Up $0.00 | $67.46 | $67.46 | 1,000 |
| 01:53 PM | $67.46 | Up $0.01 | $67.47 | $67.46 | 1,900 |
| 01:52 PM | $67.45 | Up $0.02 | $67.45 | $67.44 | 3,000 |
| 01:51 PM | $67.44 | Down $0.00 | $67.44 | $67.44 | 100 |
| 01:50 PM | $67.44 | Up $0.01 | $67.44 | $67.42 | 1,500 |
| 01:49 PM | $67.43 | Up $0.01 | $67.43 | $67.42 | 1,500 |
| 01:48 PM | $67.42 | Down $ -0.01 | $67.42 | $67.41 | 500 |
| 01:47 PM | $67.43 | Down $ -0.02 | $67.45 | $67.43 | 4,300 |
| 01:46 PM | $67.45 | Up $0.01 | $67.45 | $67.45 | 500 |
| 01:45 PM | $67.45 | Up $0.01 | $67.46 | $67.43 | 2,000 |
| 01:44 PM | $67.43 | Up $0.01 | $67.43 | $67.43 | 800 |
| 01:43 PM | $67.42 | Up $0.00 | $67.44 | $67.40 | 8,000 |
| 01:42 PM | $67.42 | Down $ -0.08 | $67.49 | $67.42 | 5,400 |
| 01:41 PM | $67.50 | Down $ -0.02 | $67.52 | $67.50 | 3,000 |
| 01:40 PM | $67.52 | Down $ -0.03 | $67.56 | $67.52 | 3,700 |
| 01:39 PM | $67.55 | Up $0.00 | $67.56 | $67.55 | 200 |
| 01:38 PM | $67.55 | Up $0.00 | $67.55 | $67.54 | 1,700 |
| 01:37 PM | $67.55 | Up $0.01 | $67.55 | $67.54 | 1,300 |
| 01:36 PM | $67.54 | Down $ -0.04 | $67.59 | $67.54 | 3,500 |
| 01:35 PM | $67.58 | Down $ -0.01 | $67.60 | $67.58 | 2,500 |
| 01:34 PM | $67.59 | Up $0.01 | $67.60 | $67.59 | 1,500 |
| 01:33 PM | $67.58 | Up $0.01 | $67.58 | $67.58 | 1,000 |
| 01:32 PM | $67.57 | Up $0.00 | $67.57 | $67.57 | 100 |
| 01:31 PM | $67.57 | Up $0.00 | $67.57 | $67.55 | 1,500 |
| 01:30 PM | $67.57 | Down $ -0.02 | $67.59 | $67.57 | 2,100 |
| 01:29 PM | $67.59 | Up $0.00 | $67.59 | $67.59 | 800 |
| 01:28 PM | $67.59 | Up $0.01 | $67.59 | $67.58 | 2,200 |
| 01:27 PM | $67.58 | Up $0.00 | $67.58 | $67.58 | 300 |
| 01:26 PM | $67.58 | Down $ -0.01 | $67.59 | $67.58 | 1,300 |
| 01:25 PM | $67.59 | Down $ -0.01 | $67.60 | $67.59 | 1,400 |
| 01:24 PM | $67.60 | Up $0.02 | $67.60 | $67.58 | 1,600 |
| 01:23 PM | $67.58 | Up $0.00 | $67.58 | $67.57 | 1,500 |
| 01:22 PM | $67.58 | Up $0.01 | $67.59 | $67.58 | 1,300 |
| 01:21 PM | $67.57 | Down $ -0.03 | $67.59 | $67.56 | 2,000 |
| 01:20 PM | $67.60 | Down $ -0.02 | $67.63 | $67.60 | 2,800 |
| 01:19 PM | $67.62 | Up $0.01 | $67.63 | $67.62 | 1,100 |
| 01:18 PM | $67.61 | Down $ -0.02 | $67.64 | $67.61 | 2,600 |
| 01:17 PM | $67.63 | Up $0.01 | $67.64 | $67.63 | 600 |
| 01:16 PM | $67.62 | Up $0.01 | $67.62 | $67.61 | 300 |
| 01:15 PM | $67.61 | Up $0.01 | $67.61 | $67.61 | 200 |
| 01:14 PM | $67.60 | Up $0.00 | $67.61 | $67.60 | 1,500 |
| 01:13 PM | $67.60 | Up $0.01 | $67.60 | $67.59 | 1,600 |
| 01:12 PM | $67.59 | Up $0.01 | $67.59 | $67.59 | 400 |
| 01:11 PM | $67.59 | Up $0.00 | $67.59 | $67.59 | 200 |
| 01:10 PM | $67.59 | Up $0.02 | $67.59 | $67.58 | 1,500 |
| 01:09 PM | $67.57 | Down $ -0.01 | $67.58 | $67.57 | 300 |
| 01:08 PM | $67.58 | Up $0.00 | $67.58 | $67.57 | 500 |
| 01:07 PM | $67.58 | Up $0.01 | $67.58 | $67.57 | 900 |
| 01:06 PM | $67.57 | Up $0.03 | $67.58 | $67.54 | 1,000 |
| 01:05 PM | $67.54 | Up $0.00 | $67.55 | $67.54 | 3,900 |
| 01:04 PM | $67.54 | Up $0.00 | $67.54 | $67.53 | 1,300 |
| 01:03 PM | $67.54 | Up $0.00 | $67.55 | $67.54 | 1,400 |
| 01:02 PM | $67.54 | Up $0.01 | $67.54 | $67.53 | 1,000 |
| 01:01 PM | $67.53 | Up $0.00 | $67.53 | $67.53 | 700 |
| 01:00 PM | $67.53 | Down $ -0.02 | $67.55 | $67.53 | 2,600 |
| 12:59 PM | $67.55 | Up $0.00 | $67.55 | $67.54 | 400 |
| 12:58 PM | $67.54 | Down $ -0.02 | $67.57 | $67.54 | 1,400 |
| 12:57 PM | $67.56 | Down $ -0.01 | $67.57 | $67.56 | 300 |
| 12:56 PM | $67.57 | Up $0.00 | $67.57 | $67.56 | 600 |
| 12:55 PM | $67.57 | Down $ -0.02 | $67.59 | $67.57 | 1,200 |
| 12:54 PM | $67.59 | Up $0.01 | $67.59 | $67.57 | 3,600 |
| 12:53 PM | $67.58 | Up $0.00 | $67.59 | $67.58 | 1,400 |
| 12:52 PM | $67.58 | Up $0.01 | $67.58 | $67.58 | 1,900 |
| 12:51 PM | $67.57 | Up $0.01 | $67.58 | $67.57 | 1,100 |
| 12:50 PM | $67.56 | Down $0.00 | $67.56 | $67.56 | 900 |
| 12:49 PM | $67.57 | Up $0.00 | $67.57 | $67.57 | 400 |
| 12:48 PM | $67.56 | Down $ -0.01 | $67.57 | $67.56 | 1,300 |
| 12:47 PM | $67.57 | Up $0.02 | $67.57 | $67.56 | 500 |
| 12:46 PM | $67.55 | Up $0.00 | $67.56 | $67.54 | 1,200 |
| 12:45 PM | $67.55 | Down $ -0.02 | $67.57 | $67.55 | 5,800 |
| 12:44 PM | $67.57 | Up $0.01 | $67.57 | $67.57 | 2,000 |
| 12:43 PM | $67.56 | Down $ -0.02 | $67.59 | $67.56 | 4,100 |
| 12:42 PM | $67.59 | Up $0.00 | $67.59 | $67.57 | 2,400 |
| 12:41 PM | $67.58 | Up $0.00 | $67.59 | $67.58 | 600 |
| 12:40 PM | $67.58 | Up $0.00 | $67.59 | $67.58 | 900 |
| 12:39 PM | $67.58 | Down $ -0.01 | $67.60 | $67.58 | 2,800 |
| 12:38 PM | $67.59 | Up $0.02 | $67.60 | $67.58 | 2,700 |
| 12:37 PM | $67.57 | Up $0.00 | $67.57 | $67.57 | 900 |
| 12:36 PM | $67.57 | Up $0.00 | $67.58 | $67.57 | 1,900 |
| 12:35 PM | $67.57 | Up $0.00 | $67.57 | $67.57 | 1,300 |
| 12:34 PM | $67.57 | Down $ -0.01 | $67.58 | $67.57 | 800 |
| 12:33 PM | $67.58 | Up $0.00 | $67.58 | $67.56 | 2,200 |
| 12:32 PM | $67.58 | Up $0.00 | $67.59 | $67.57 | 2,300 |
| 12:31 PM | $67.58 | Down $ -0.01 | $67.58 | $67.58 | 300 |
| 12:30 PM | $67.59 | Up $0.03 | $67.59 | $67.56 | 2,100 |
| 12:29 PM | $67.56 | Down $ -0.01 | $67.56 | $67.56 | 100 |
| 12:28 PM | $67.57 | Down $ -0.03 | $67.60 | $67.56 | 2,200 |
| 12:27 PM | $67.60 | Down $ -0.01 | $67.61 | $67.60 | 700 |
| 12:26 PM | $67.61 | Up $0.04 | $67.61 | $67.58 | 4,500 |
| 12:25 PM | $67.57 | Up $0.03 | $67.57 | $67.56 | 700 |
| 12:24 PM | $67.54 | Up $0.01 | $67.54 | $67.53 | 900 |
| 12:23 PM | $67.53 | Up $0.01 | $67.53 | $67.52 | 300 |
| 12:22 PM | $67.52 | Down $ -0.04 | $67.56 | $67.52 | 2,600 |
| 12:21 PM | $67.56 | Down $ -0.02 | $67.58 | $67.56 | 2,000 |
| 12:20 PM | $67.58 | Up $0.00 | $67.59 | $67.56 | 3,800 |
| 12:19 PM | $67.58 | Up $0.00 | $67.59 | $67.58 | 3,200 |
| 12:18 PM | $67.58 | Up $0.01 | $67.58 | $67.57 | 700 |
| 12:17 PM | $67.57 | Up $0.00 | $67.57 | $67.56 | 1,400 |
| 12:16 PM | $67.57 | Up $0.05 | $67.57 | $67.53 | 4,500 |
| 12:15 PM | $67.52 | Up $0.02 | $67.53 | $67.50 | 5,600 |
| 12:14 PM | $67.50 | Down $ -0.01 | $67.51 | $67.50 | 1,000 |
| 12:13 PM | $67.51 | Up $0.01 | $67.51 | $67.50 | 400 |
| 12:12 PM | $67.50 | Up $0.00 | $67.51 | $67.49 | 3,500 |
| 12:11 PM | $67.50 | Up $0.00 | $67.51 | $67.50 | 2,300 |
| 12:10 PM | $67.50 | Up $0.01 | $67.50 | $67.50 | 800 |
| 12:09 PM | $67.49 | Up $0.01 | $67.49 | $67.49 | 300 |
| 12:08 PM | $67.48 | Up $0.02 | $67.49 | $67.47 | 1,500 |
| 12:07 PM | $67.46 | Up $0.00 | $67.46 | $67.45 | 8,700 |
| 12:06 PM | $67.46 | Down $ -0.06 | $67.51 | $67.46 | 5,800 |
| 12:05 PM | $67.52 | Down $ -0.01 | $67.53 | $67.52 | 800 |
| 12:04 PM | $67.53 | Down $ -0.03 | $67.58 | $67.52 | 10,800 |
| 12:03 PM | $67.57 | Up $0.00 | $67.58 | $67.57 | 700 |
| 12:02 PM | $67.56 | Up $0.00 | $67.56 | $67.55 | 700 |
| 12:01 PM | $67.56 | Up $0.03 | $67.57 | $67.54 | 2,800 |
| 12:00 PM | $67.53 | Up $0.00 | $67.54 | $67.53 | 700 |
| 11:59 AM | $67.53 | Up $0.00 | $67.54 | $67.53 | 800 |
| 11:58 AM | $67.53 | Up $0.03 | $67.53 | $67.52 | 1,000 |
| 11:57 AM | $67.50 | Up $0.00 | $67.50 | $67.50 | 400 |
| 11:56 AM | $67.50 | Up $0.02 | $67.50 | $67.48 | 600 |
| 11:55 AM | $67.48 | Up $0.01 | $67.48 | $67.46 | 1,300 |
| 11:54 AM | $67.47 | Down $ -0.02 | $67.51 | $67.47 | 10,700 |
| 11:53 AM | $67.49 | Up $0.03 | $67.49 | $67.46 | 2,600 |
| 11:52 AM | $67.46 | Down $ -0.02 | $67.48 | $67.46 | 4,200 |
| 11:51 AM | $67.48 | Up $0.02 | $67.48 | $67.46 | 2,500 |
| 11:50 AM | $67.46 | Up $0.01 | $67.46 | $67.44 | 1,500 |
| 11:49 AM | $67.45 | Up $0.01 | $67.45 | $67.44 | 300 |
| 11:48 AM | $67.44 | Down $ -0.02 | $67.46 | $67.44 | 1,200 |
| 11:47 AM | $67.46 | Down $ -0.04 | $67.50 | $67.46 | 3,100 |
| 11:46 AM | $67.50 | Down $ -0.02 | $67.51 | $67.50 | 900 |
| 11:45 AM | $67.51 | Down $ -0.03 | $67.55 | $67.50 | 12,300 |
| 11:44 AM | $67.55 | Up $0.00 | $67.55 | $67.55 | 1,200 |
| 11:43 AM | $67.54 | Down $ -0.02 | $67.60 | $67.54 | 12,900 |
| 11:42 AM | $67.56 | Up $0.06 | $67.57 | $67.50 | 4,600 |
| 11:41 AM | $67.51 | Up $0.00 | $67.51 | $67.50 | 700 |
| 11:40 AM | $67.51 | Up $0.00 | $67.51 | $67.50 | 1,000 |
| 11:39 AM | $67.50 | Up $0.00 | $67.50 | $67.50 | 8,500 |
| 11:38 AM | $67.50 | Down $ -0.02 | $67.51 | $67.50 | 1,100 |
| 11:37 AM | $67.52 | Down $ -0.05 | $67.57 | $67.50 | 16,600 |
| 11:36 AM | $67.56 | Up $0.01 | $67.57 | $67.54 | 8,400 |
| 11:35 AM | $67.55 | Up $0.02 | $67.56 | $67.54 | 4,900 |
| 11:34 AM | $67.53 | Up $0.00 | $67.53 | $67.52 | 6,100 |
| 11:33 AM | $67.53 | Up $0.03 | $67.53 | $67.51 | 6,300 |
| 11:32 AM | $67.50 | Up $0.00 | $67.52 | $67.50 | 2,100 |
| 11:31 AM | $67.50 | Up $0.00 | $67.54 | $67.50 | 9,300 |
| 11:30 AM | $67.50 | Up $0.09 | $67.50 | $67.40 | 28,200 |
| 11:29 AM | $67.41 | Down $ -0.02 | $67.42 | $67.41 | 2,600 |
| 11:28 AM | $67.43 | Down $ -0.01 | $67.45 | $67.43 | 1,600 |
| 11:27 AM | $67.44 | Down $ -0.02 | $67.45 | $67.44 | 2,400 |
| 11:26 AM | $67.46 | Down $ -0.01 | $67.47 | $67.46 | 2,100 |
| 11:25 AM | $67.47 | Up $0.01 | $67.47 | $67.46 | 2,700 |
| 11:24 AM | $67.46 | Down $ -0.03 | $67.48 | $67.46 | 2,600 |
| 11:23 AM | $67.49 | Down $ -0.02 | $67.50 | $67.49 | 900 |
| 11:22 AM | $67.50 | Up $0.02 | $67.50 | $67.49 | 700 |
| 11:21 AM | $67.48 | Down $ -0.02 | $67.50 | $67.48 | 3,000 |
| 11:20 AM | $67.50 | Up $0.01 | $67.50 | $67.49 | 400 |
| 11:19 AM | $67.49 | Up $0.00 | $67.50 | $67.49 | 1,000 |
| 11:18 AM | $67.49 | Down $ -0.01 | $67.50 | $67.49 | 1,500 |
| 11:17 AM | $67.50 | Up $0.02 | $67.51 | $67.47 | 9,700 |
| 11:16 AM | $67.48 | Up $0.00 | $67.49 | $67.48 | 700 |
| 11:15 AM | $67.48 | Up $0.01 | $67.48 | $67.47 | 5,400 |
| 11:14 AM | $67.48 | Up $0.00 | $67.49 | $67.47 | 8,200 |
| 11:13 AM | $67.47 | Down $ -0.01 | $67.49 | $67.46 | 3,900 |
| 11:12 AM | $67.48 | Down $ -0.05 | $67.53 | $67.48 | 6,700 |
| 11:11 AM | $67.53 | Down $ -0.03 | $67.56 | $67.53 | 2,400 |
| 11:10 AM | $67.56 | Up $0.00 | $67.58 | $67.56 | 3,300 |
| 11:09 AM | $67.56 | Up $0.02 | $67.56 | $67.55 | 400 |
| 11:08 AM | $67.54 | Up $0.03 | $67.54 | $67.52 | 2,500 |
| 11:07 AM | $67.51 | Up $0.03 | $67.52 | $67.49 | 3,100 |
| 11:06 AM | $67.48 | Up $0.01 | $67.50 | $67.47 | 8,600 |
| 11:05 AM | $67.47 | Down $0.00 | $67.48 | $67.47 | 1,900 |
| 11:04 AM | $67.48 | Up $0.00 | $67.49 | $67.48 | 6,800 |
| 11:03 AM | $67.48 | Up $0.01 | $67.48 | $67.47 | 900 |
| 11:02 AM | $67.47 | Up $0.01 | $67.47 | $67.45 | 13,200 |
| 11:01 AM | $67.46 | Down $ -0.02 | $67.49 | $67.46 | 1,700 |
| 11:00 AM | $67.48 | Up $0.04 | $67.48 | $67.45 | 2,800 |
| 10:59 AM | $67.44 | Down $ -0.03 | $67.48 | $67.44 | 1,800 |
| 10:58 AM | $67.48 | Up $0.03 | $67.49 | $67.45 | 3,500 |
| 10:57 AM | $67.44 | Up $0.00 | $67.44 | $67.43 | 1,200 |
| 10:56 AM | $67.44 | Up $0.01 | $67.45 | $67.42 | 3,200 |
| 10:55 AM | $67.43 | Up $0.01 | $67.43 | $67.43 | 100 |
| 10:54 AM | $67.42 | Up $0.00 | $67.45 | $67.42 | 1,800 |
| 10:53 AM | $67.42 | Down $ -0.01 | $67.44 | $67.42 | 1,900 |
| 10:52 AM | $67.43 | Down $ -0.01 | $67.44 | $67.42 | 2,200 |
| 10:51 AM | $67.44 | Up $0.00 | $67.45 | $67.44 | 400 |
| 10:50 AM | $67.44 | Up $0.00 | $67.45 | $67.44 | 400 |
| 10:49 AM | $67.44 | Down $ -0.02 | $67.46 | $67.44 | 1,300 |
| 10:48 AM | $67.46 | Down $0.00 | $67.46 | $67.46 | 500 |
| 10:47 AM | $67.46 | Up $0.00 | $67.48 | $67.46 | 2,200 |
| 10:46 AM | $67.46 | Up $0.02 | $67.48 | $67.45 | 8,800 |
| 10:45 AM | $67.44 | Up $0.02 | $67.44 | $67.42 | 1,400 |
| 10:44 AM | $67.42 | Up $0.02 | $67.43 | $67.40 | 3,800 |
| 10:43 AM | $67.40 | Up $0.00 | $67.41 | $67.40 | 3,200 |
| 10:42 AM | $67.40 | Down $ -0.04 | $67.43 | $67.40 | 10,000 |
| 10:41 AM | $67.44 | Up $0.00 | $67.45 | $67.44 | 600 |
| 10:40 AM | $67.44 | Down $ -0.03 | $67.48 | $67.44 | 11,300 |
| 10:39 AM | $67.47 | Up $0.04 | $67.48 | $67.43 | 6,000 |
| 10:38 AM | $67.43 | Up $0.00 | $67.47 | $67.43 | 5,700 |
| 10:37 AM | $67.43 | Down $ -0.04 | $67.46 | $67.43 | 3,400 |
| 10:36 AM | $67.47 | Down $ -0.01 | $67.50 | $67.47 | 3,300 |
| 10:35 AM | $67.48 | Up $0.01 | $67.49 | $67.46 | 1,900 |
| 10:34 AM | $67.47 | Down $0.00 | $67.48 | $67.46 | 4,100 |
| 10:33 AM | $67.48 | Up $0.00 | $67.49 | $67.46 | 4,400 |
| 10:32 AM | $67.48 | Down $ -0.01 | $67.48 | $67.47 | 900 |
| 10:31 AM | $67.48 | Down $ -0.04 | $67.52 | $67.47 | 3,700 |
| 10:30 AM | $67.52 | Up $0.02 | $67.57 | $67.50 | 9,500 |
| 10:29 AM | $67.50 | Up $0.01 | $67.50 | $67.48 | 1,300 |
| 10:28 AM | $67.49 | Up $0.02 | $67.50 | $67.47 | 1,600 |
| 10:27 AM | $67.47 | Down $0.00 | $67.47 | $67.45 | 1,400 |
| 10:26 AM | $67.47 | Up $0.00 | $67.48 | $67.44 | 7,600 |
| 10:25 AM | $67.47 | Down $ -0.05 | $67.52 | $67.45 | 6,800 |
| 10:24 AM | $67.52 | Up $0.05 | $67.53 | $67.45 | 6,100 |
| 10:23 AM | $67.47 | Down $ -0.01 | $67.48 | $67.45 | 7,500 |
| 10:22 AM | $67.48 | Down $ -0.01 | $67.51 | $67.48 | 2,400 |
| 10:21 AM | $67.49 | Up $0.01 | $67.50 | $67.48 | 3,100 |
| 10:20 AM | $67.48 | Up $0.00 | $67.52 | $67.48 | 3,200 |
| 10:19 AM | $67.48 | Up $0.02 | $67.50 | $67.46 | 5,100 |
| 10:18 AM | $67.46 | Down $ -0.01 | $67.48 | $67.44 | 5,900 |
| 10:17 AM | $67.47 | Up $0.02 | $67.47 | $67.45 | 2,600 |
| 10:16 AM | $67.45 | Down $ -0.04 | $67.51 | $67.45 | 3,000 |
| 10:15 AM | $67.49 | Up $0.02 | $67.50 | $67.46 | 2,200 |
| 10:14 AM | $67.47 | Up $0.02 | $67.49 | $67.45 | 2,400 |
| 10:13 AM | $67.45 | Down $ -0.02 | $67.47 | $67.45 | 600 |
| 10:12 AM | $67.48 | Down $ -0.02 | $67.48 | $67.45 | 3,200 |
| 10:11 AM | $67.49 | Up $0.01 | $67.50 | $67.46 | 3,400 |
| 10:10 AM | $67.48 | Up $0.00 | $67.51 | $67.47 | 5,500 |
| 10:09 AM | $67.48 | Down $ -0.05 | $67.55 | $67.48 | 35,600 |
| 10:08 AM | $67.54 | Down $ -0.02 | $67.56 | $67.53 | 1,900 |
| 10:07 AM | $67.55 | Down $ -0.02 | $67.58 | $67.55 | 2,900 |
| 10:06 AM | $67.57 | Up $0.01 | $67.58 | $67.56 | 1,300 |
| 10:05 AM | $67.56 | Up $0.04 | $67.56 | $67.53 | 5,100 |
| 10:04 AM | $67.52 | Up $0.00 | $67.53 | $67.50 | 2,400 |
| 10:03 AM | $67.52 | Down $ -0.05 | $67.60 | $67.52 | 6,600 |
| 10:02 AM | $67.57 | Up $0.02 | $67.57 | $67.55 | 1,400 |
| 10:01 AM | $67.55 | Up $0.02 | $67.58 | $67.52 | 3,600 |
| 10:00 AM | $67.53 | Down $ -0.13 | $67.65 | $67.53 | 10,600 |
| 09:59 AM | $67.66 | Up $0.00 | $67.68 | $67.66 | 1,900 |
| 09:58 AM | $67.66 | Down $ -0.03 | $67.70 | $67.66 | 13,600 |
| 09:57 AM | $67.69 | Up $0.07 | $67.69 | $67.63 | 7,600 |
| 09:56 AM | $67.62 | Down $ -0.02 | $67.67 | $67.59 | 21,000 |
| 09:55 AM | $67.64 | Down $ -0.08 | $67.71 | $67.64 | 8,600 |
| 09:54 AM | $67.72 | Up $0.00 | $67.72 | $67.70 | 2,300 |
| 09:53 AM | $67.72 | Up $0.06 | $67.72 | $67.67 | 12,600 |
| 09:52 AM | $67.66 | Up $0.02 | $67.66 | $67.63 | 4,600 |
| 09:51 AM | $67.64 | Down $ -0.03 | $67.67 | $67.62 | 5,700 |
| 09:50 AM | $67.67 | Down $0.00 | $67.68 | $67.66 | 6,500 |
| 09:49 AM | $67.68 | Up $0.02 | $67.68 | $67.65 | 5,500 |
| 09:48 AM | $67.66 | Up $0.05 | $67.67 | $67.62 | 4,700 |
| 09:47 AM | $67.61 | Up $0.05 | $67.61 | $67.56 | 4,700 |
| 09:46 AM | $67.56 | Down $ -0.05 | $67.62 | $67.56 | 16,000 |
| 09:45 AM | $67.61 | Up $0.09 | $67.62 | $67.51 | 10,100 |
| 09:44 AM | $67.52 | Down $ -0.04 | $67.57 | $67.51 | 5,600 |
| 09:43 AM | $67.56 | Down $ -0.05 | $67.61 | $67.52 | 12,500 |
| 09:42 AM | $67.61 | Down $ -0.05 | $67.66 | $67.61 | 8,400 |
| 09:41 AM | $67.66 | Up $0.04 | $67.70 | $67.60 | 7,100 |
| 09:40 AM | $67.62 | Up $0.12 | $67.64 | $67.53 | 7,200 |
| 09:39 AM | $67.50 | Up $0.06 | $67.51 | $67.42 | 2,900 |
| 09:38 AM | $67.44 | Up $0.02 | $67.44 | $67.40 | 3,600 |
| 09:37 AM | $67.42 | Down $ -0.06 | $67.48 | $67.40 | 11,100 |
| 09:36 AM | $67.48 | Down $ -0.01 | $67.49 | $67.41 | 11,000 |
| 09:35 AM | $67.49 | Up $0.03 | $67.51 | $67.42 | 13,700 |
| 09:34 AM | $67.46 | Down $ -0.09 | $67.56 | $67.46 | 8,900 |
| 09:33 AM | $67.55 | Down $ -0.02 | $67.62 | $67.52 | 9,500 |
| 09:32 AM | $67.57 | Down $ -0.24 | $67.78 | $67.55 | 21,300 |
| 09:31 AM | $67.81 | Down $ -0.11 | $67.99 | $67.81 | 14,000 |
| 09:30 AM | $67.92 | Down $ -0.06 | $67.98 | $67.80 | 64,900 |
| Previous close | $67.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 04-09-2025 | $66.58 | $66.72 | $66.77 | $66.52 | 3,984,800 |
| 03-09-2025 | $66.68 | $66.86 | $66.89 | $66.46 | 6,089,900 |
| 02-09-2025 | $66.56 | $66.57 | $66.74 | $66.25 | 5,525,900 |
| 29-08-2025 | $66.45 | $66.44 | $66.74 | $66.39 | 3,537,200 |
| 28-08-2025 | $65.78 | $65.57 | $65.95 | $65.41 | 3,241,400 |
| 27-08-2025 | $65.69 | $65.76 | $65.94 | $65.63 | 6,061,600 |
| 26-08-2025 | $65.68 | $65.17 | $65.77 | $65.13 | 6,161,200 |
| 25-08-2025 | $66.01 | $65.99 | $66.14 | $65.88 | 8,937,700 |
| 22-08-2025 | $66.33 | $66.74 | $66.79 | $66.22 | 8,777,700 |
| 21-08-2025 | $66.70 | $66.55 | $66.82 | $66.46 | 4,825,000 |
| 20-08-2025 | $66.62 | $66.51 | $66.85 | $66.48 | 4,308,900 |
| 19-08-2025 | $65.42 | $65.04 | $65.60 | $65.04 | 4,854,800 |
| 18-08-2025 | $64.44 | $64.76 | $64.80 | $64.43 | 8,979,500 |
| 15-08-2025 | $65.01 | $65.05 | $65.32 | $64.86 | 9,992,400 |
| 14-08-2025 | $66.55 | $66.18 | $66.58 | $66.12 | 3,208,600 |
| 13-08-2025 | $65.64 | $65.82 | $65.87 | $65.62 | 3,172,000 |
| 12-08-2025 | $65.23 | $65.02 | $65.40 | $64.78 | 3,259,300 |
| 11-08-2025 | $65.47 | $65.28 | $65.62 | $65.22 | 14,987,000 |
| 08-08-2025 | $64.69 | $64.94 | $65.05 | $64.69 | 6,561,500 |
| 07-08-2025 | $64.76 | $64.55 | $64.83 | $64.54 | 6,613,800 |
| 06-08-2025 | $64.62 | $64.51 | $64.67 | $64.13 | 6,364,300 |
| 05-08-2025 | $64.40 | $64.75 | $64.75 | $64.19 | 12,306,200 |
| 01-08-2025 | $63.73 | $63.09 | $63.75 | $63.04 | 10,993,500 |
Graphs are not available, please refer to the detailed table