Print

Quotes and Market Data

Find a quote

ENBRIDGE INC

64.62 Up 0.17 (0.26 %)

Delayed : 2025/02/13 16:28:25

  • Previous close $64.45
  • Opening $64.54
  • Price Ask $64.58
  • Price Bid $64.58
  • Size Bid 2
  • Size Ask 40
  • Today High $64.99
  • Today Low $64.40
  • 52 Weeks High $64.99
  • 52 Weeks Low $45.05
  • Volume 6,820,262

Fundamentals

  • P/E Ratio : 21.92
  • Earnings/Share : 2.85
  • Dividends/Share : $0.94
  • Current Div. Yield : 5.85
  • Market Cap (M) : 140,369.28
  • Shares Out (M) : 2,177.96
  • Exchange : XTSE
  • Ex Dividend Date : 2025/02/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $64.62 Up $0.00 $64.62 $64.60 4,349,100
03:59 PM $64.62 Down $ -0.08 $64.71 $64.60 75,800
03:58 PM $64.71 Up $0.06 $64.71 $64.65 29,200
03:57 PM $64.65 Down $ -0.04 $64.68 $64.63 20,900
03:56 PM $64.68 Up $0.00 $64.68 $64.64 41,300
03:55 PM $64.68 Down $ -0.06 $64.75 $64.67 37,300
03:54 PM $64.74 Down $ -0.05 $64.79 $64.74 49,200
03:53 PM $64.79 Up $0.02 $64.80 $64.77 21,400
03:52 PM $64.77 Up $0.00 $64.78 $64.77 16,000
03:51 PM $64.77 Down $ -0.01 $64.79 $64.76 21,200
03:50 PM $64.78 Down $ -0.08 $64.86 $64.78 26,600
03:49 PM $64.86 Up $0.03 $64.86 $64.81 14,900
03:48 PM $64.83 Up $0.00 $64.84 $64.82 10,200
03:47 PM $64.83 Down $ -0.01 $64.84 $64.82 8,400
03:46 PM $64.84 Up $0.01 $64.84 $64.84 3,800
03:45 PM $64.83 Down $ -0.02 $64.84 $64.81 17,900
03:44 PM $64.85 Up $0.03 $64.85 $64.81 12,400
03:43 PM $64.82 Up $0.01 $64.85 $64.80 28,900
03:42 PM $64.81 Up $0.02 $64.81 $64.79 4,600
03:41 PM $64.79 Down $ -0.02 $64.81 $64.77 9,300
03:40 PM $64.81 Up $0.01 $64.81 $64.78 10,200
03:39 PM $64.80 Down $ -0.03 $64.84 $64.78 13,600
03:38 PM $64.83 Up $0.00 $64.83 $64.83 2,600
03:37 PM $64.83 Up $0.02 $64.83 $64.81 12,500
03:36 PM $64.81 Down $ -0.02 $64.83 $64.80 7,800
03:35 PM $64.83 Up $0.00 $64.85 $64.83 9,500
03:34 PM $64.83 Up $0.00 $64.83 $64.82 6,600
03:33 PM $64.83 Up $0.03 $64.83 $64.81 12,000
03:32 PM $64.80 Down $ -0.02 $64.83 $64.79 11,400
03:31 PM $64.82 Up $0.02 $64.82 $64.78 15,400
03:30 PM $64.80 Down $ -0.05 $64.85 $64.80 22,800
03:29 PM $64.85 Down $ -0.06 $64.91 $64.84 22,500
03:28 PM $64.91 Up $0.00 $64.92 $64.91 10,600
03:27 PM $64.91 Up $0.01 $64.91 $64.89 5,700
03:26 PM $64.90 Down $ -0.02 $64.92 $64.89 3,400
03:25 PM $64.91 Up $0.03 $64.91 $64.88 4,600
03:24 PM $64.88 Down $ -0.01 $64.89 $64.88 1,000
03:23 PM $64.89 Up $0.00 $64.90 $64.87 6,400
03:22 PM $64.89 Up $0.04 $64.89 $64.84 12,300
03:21 PM $64.85 Down $ -0.03 $64.88 $64.85 15,700
03:20 PM $64.88 Down $ -0.05 $64.93 $64.88 9,200
03:19 PM $64.93 Up $0.01 $64.94 $64.92 5,600
03:18 PM $64.93 Down $ -0.03 $64.95 $64.92 13,500
03:17 PM $64.95 Up $0.02 $64.95 $64.93 2,400
03:16 PM $64.93 Down $ -0.01 $64.94 $64.93 2,300
03:15 PM $64.94 Up $0.02 $64.94 $64.93 7,000
03:14 PM $64.93 Up $0.00 $64.93 $64.92 2,200
03:13 PM $64.92 Up $0.00 $64.92 $64.91 2,900
03:12 PM $64.92 Up $0.02 $64.95 $64.89 11,500
03:11 PM $64.90 Down $ -0.03 $64.93 $64.90 3,000
03:10 PM $64.93 Down $ -0.03 $64.96 $64.92 4,900
03:09 PM $64.97 Up $0.01 $64.97 $64.96 3,300
03:08 PM $64.96 Up $0.02 $64.96 $64.94 2,100
03:07 PM $64.94 Down $ -0.03 $64.97 $64.94 13,200
03:06 PM $64.97 Up $0.00 $64.97 $64.96 6,800
03:05 PM $64.97 Up $0.03 $64.97 $64.94 21,400
03:04 PM $64.94 Up $0.01 $64.94 $64.92 4,000
03:03 PM $64.93 Down $ -0.01 $64.93 $64.91 4,100
03:02 PM $64.93 Up $0.01 $64.94 $64.92 3,900
03:01 PM $64.92 Up $0.01 $64.92 $64.91 2,200
03:00 PM $64.91 Down $ -0.01 $64.92 $64.90 6,800
02:59 PM $64.92 Up $0.01 $64.93 $64.91 1,400
02:58 PM $64.91 Down $ -0.01 $64.91 $64.89 3,000
02:57 PM $64.92 Up $0.02 $64.93 $64.89 8,400
02:56 PM $64.90 Up $0.00 $64.90 $64.89 600
02:55 PM $64.90 Down $ -0.01 $64.90 $64.90 1,200
02:54 PM $64.91 Up $0.00 $64.92 $64.90 6,500
02:53 PM $64.91 Down $ -0.01 $64.92 $64.91 1,600
02:52 PM $64.92 Up $0.03 $64.92 $64.88 5,700
02:51 PM $64.89 Down $ -0.02 $64.91 $64.89 2,200
02:50 PM $64.91 Up $0.00 $64.91 $64.91 600
02:49 PM $64.91 Down $ -0.03 $64.93 $64.90 4,800
02:48 PM $64.94 Down $ -0.01 $64.95 $64.94 1,800
02:47 PM $64.95 Down $ -0.01 $64.96 $64.95 1,500
02:46 PM $64.96 Up $0.00 $64.97 $64.96 2,700
02:45 PM $64.96 Up $0.05 $64.96 $64.91 3,300
02:44 PM $64.91 Up $0.01 $64.92 $64.90 1,500
02:43 PM $64.90 Up $0.02 $64.90 $64.86 6,500
02:42 PM $64.88 Up $0.01 $64.89 $64.87 3,200
02:41 PM $64.87 Down $ -0.02 $64.90 $64.87 3,400
02:40 PM $64.89 Down $ -0.03 $64.91 $64.89 9,600
02:39 PM $64.92 Down $ -0.04 $64.95 $64.92 2,700
02:38 PM $64.96 Down $ -0.01 $64.97 $64.96 4,500
02:37 PM $64.97 Up $0.01 $64.97 $64.96 2,200
02:36 PM $64.96 Up $0.01 $64.97 $64.96 5,500
02:35 PM $64.95 Up $0.01 $64.95 $64.94 1,500
02:34 PM $64.94 Down $ -0.01 $64.96 $64.94 10,400
02:33 PM $64.95 Up $0.01 $64.95 $64.94 4,900
02:32 PM $64.94 Up $0.00 $64.94 $64.94 1,400
02:31 PM $64.94 Up $0.00 $64.95 $64.93 7,400
02:30 PM $64.94 Up $0.00 $64.95 $64.94 5,600
02:29 PM $64.94 Up $0.00 $64.94 $64.93 2,300
02:28 PM $64.94 Up $0.02 $64.94 $64.93 900
02:27 PM $64.92 Down $ -0.04 $64.94 $64.92 1,100
02:26 PM $64.96 Up $0.00 $64.96 $64.94 7,800
02:25 PM $64.96 Up $0.01 $64.98 $64.95 12,400
02:24 PM $64.95 Down $ -0.02 $64.96 $64.95 1,900
02:23 PM $64.97 Up $0.03 $64.99 $64.94 10,900
02:22 PM $64.95 Down $ -0.01 $64.96 $64.94 7,900
02:21 PM $64.95 Down $ -0.02 $64.96 $64.95 7,800
02:20 PM $64.97 Up $0.05 $64.97 $64.92 9,900
02:19 PM $64.92 Down $ -0.04 $64.95 $64.91 8,700
02:18 PM $64.96 Down $ -0.03 $64.98 $64.95 8,400
02:17 PM $64.99 Up $0.02 $64.99 $64.96 15,200
02:16 PM $64.97 Up $0.01 $64.97 $64.96 7,400
02:15 PM $64.96 Up $0.03 $64.96 $64.93 18,600
02:14 PM $64.93 Up $0.04 $64.93 $64.89 5,000
02:13 PM $64.89 Up $0.00 $64.92 $64.89 9,300
02:12 PM $64.89 Up $0.01 $64.89 $64.88 14,500
02:11 PM $64.88 Up $0.01 $64.89 $64.87 5,400
02:10 PM $64.87 Up $0.01 $64.89 $64.86 8,900
02:09 PM $64.86 Up $0.02 $64.86 $64.83 7,000
02:08 PM $64.84 Up $0.02 $64.84 $64.82 3,900
02:07 PM $64.83 Up $0.02 $64.83 $64.81 7,100
02:06 PM $64.81 Up $0.00 $64.83 $64.81 5,100
02:05 PM $64.81 Up $0.04 $64.81 $64.79 3,500
02:04 PM $64.77 Up $0.02 $64.77 $64.76 1,400
02:03 PM $64.75 Up $0.01 $64.75 $64.73 4,000
02:02 PM $64.74 Down $ -0.01 $64.74 $64.74 700
02:01 PM $64.75 Down $ -0.03 $64.78 $64.75 4,500
02:00 PM $64.78 Up $0.01 $64.78 $64.75 5,700
01:59 PM $64.77 Up $0.01 $64.77 $64.75 3,800
01:58 PM $64.76 Up $0.02 $64.77 $64.75 2,500
01:57 PM $64.74 Up $0.03 $64.74 $64.71 3,500
01:56 PM $64.71 Up $0.01 $64.71 $64.71 1,500
01:55 PM $64.70 Down $ -0.01 $64.72 $64.70 6,800
01:54 PM $64.71 Up $0.00 $64.72 $64.71 1,500
01:53 PM $64.71 Down $ -0.01 $64.72 $64.71 2,800
01:52 PM $64.72 Down $ -0.02 $64.73 $64.71 6,100
01:51 PM $64.74 Down $0.00 $64.74 $64.72 3,000
01:50 PM $64.74 Up $0.00 $64.75 $64.74 3,200
01:49 PM $64.74 Up $0.00 $64.75 $64.74 3,100
01:48 PM $64.74 Up $0.00 $64.75 $64.74 1,000
01:47 PM $64.74 Up $0.00 $64.77 $64.74 4,100
01:46 PM $64.74 Up $0.01 $64.74 $64.74 1,400
01:45 PM $64.73 Down $ -0.01 $64.74 $64.73 1,500
01:44 PM $64.74 Up $0.00 $64.75 $64.73 4,600
01:43 PM $64.74 Down $ -0.02 $64.76 $64.71 18,300
01:42 PM $64.76 Up $0.00 $64.77 $64.74 3,900
01:41 PM $64.76 Down $ -0.01 $64.78 $64.76 3,700
01:40 PM $64.77 Up $0.01 $64.79 $64.76 6,100
01:39 PM $64.76 Up $0.01 $64.76 $64.75 1,800
01:38 PM $64.75 Up $0.02 $64.75 $64.73 3,100
01:37 PM $64.73 Down $ -0.01 $64.74 $64.72 1,400
01:36 PM $64.74 Up $0.00 $64.75 $64.74 2,100
01:35 PM $64.74 Down $ -0.02 $64.75 $64.74 3,500
01:34 PM $64.76 Up $0.05 $64.76 $64.72 3,100
01:33 PM $64.71 Down $ -0.01 $64.72 $64.71 3,400
01:32 PM $64.72 Down $0.00 $64.72 $64.72 500
01:31 PM $64.72 Up $0.01 $64.72 $64.71 900
01:30 PM $64.71 Down $ -0.02 $64.73 $64.71 6,600
01:29 PM $64.73 Down $ -0.02 $64.75 $64.73 9,400
01:28 PM $64.74 Down $ -0.01 $64.75 $64.74 1,600
01:27 PM $64.75 Up $0.01 $64.75 $64.74 2,500
01:26 PM $64.74 Down $ -0.01 $64.75 $64.74 3,800
01:25 PM $64.75 Up $0.00 $64.75 $64.75 1,400
01:24 PM $64.75 Up $0.01 $64.76 $64.75 1,100
01:23 PM $64.74 Up $0.02 $64.75 $64.73 2,800
01:22 PM $64.72 Down $ -0.03 $64.76 $64.72 4,000
01:21 PM $64.75 Up $0.02 $64.75 $64.74 1,800
01:20 PM $64.73 Up $0.00 $64.75 $64.73 5,200
01:19 PM $64.73 Down $ -0.01 $64.74 $64.71 7,700
01:18 PM $64.74 Up $0.00 $64.75 $64.74 4,700
01:17 PM $64.74 Down $0.00 $64.74 $64.72 3,000
01:16 PM $64.74 Down $ -0.02 $64.76 $64.74 4,900
01:15 PM $64.76 Up $0.00 $64.77 $64.76 300
01:14 PM $64.76 Down $ -0.02 $64.78 $64.76 1,700
01:13 PM $64.78 Up $0.01 $64.78 $64.76 2,500
01:12 PM $64.77 Up $0.02 $64.77 $64.75 2,900
01:11 PM $64.75 Up $0.00 $64.76 $64.75 2,300
01:10 PM $64.75 Down $ -0.02 $64.76 $64.75 2,800
01:09 PM $64.77 Down $ -0.02 $64.79 $64.77 3,800
01:08 PM $64.79 Down $ -0.02 $64.80 $64.79 1,600
01:07 PM $64.81 Down $ -0.01 $64.84 $64.80 7,100
01:06 PM $64.82 Up $0.01 $64.83 $64.81 800
01:05 PM $64.81 Up $0.05 $64.81 $64.75 11,700
01:04 PM $64.76 Up $0.01 $64.77 $64.75 7,200
01:03 PM $64.76 Down $ -0.04 $64.78 $64.75 6,300
01:02 PM $64.79 Down $ -0.01 $64.81 $64.79 4,800
01:01 PM $64.80 Down $ -0.03 $64.83 $64.80 9,300
01:00 PM $64.83 Down $ -0.02 $64.85 $64.83 1,700
12:59 PM $64.84 Up $0.02 $64.86 $64.83 3,500
12:58 PM $64.82 Down $ -0.01 $64.83 $64.81 5,100
12:57 PM $64.83 Up $0.01 $64.83 $64.81 3,100
12:56 PM $64.82 Down $ -0.08 $64.90 $64.82 5,300
12:55 PM $64.90 Up $0.02 $64.90 $64.88 2,700
12:54 PM $64.89 Up $0.03 $64.89 $64.85 5,000
12:53 PM $64.86 Up $0.03 $64.86 $64.84 6,500
12:52 PM $64.83 Down $ -0.01 $64.84 $64.81 7,500
12:51 PM $64.84 Up $0.00 $64.85 $64.84 4,000
12:50 PM $64.84 Down $ -0.01 $64.85 $64.84 2,300
12:49 PM $64.85 Up $0.00 $64.86 $64.85 2,700
12:48 PM $64.85 Up $0.00 $64.86 $64.84 3,900
12:47 PM $64.85 Up $0.01 $64.85 $64.84 4,800
12:46 PM $64.84 Down $ -0.04 $64.87 $64.84 4,700
12:45 PM $64.88 Up $0.00 $64.88 $64.88 200
12:44 PM $64.88 Up $0.00 $64.88 $64.88 600
12:43 PM $64.88 Up $0.03 $64.88 $64.85 5,900
12:42 PM $64.84 Up $0.00 $64.84 $64.84 1,800
12:41 PM $64.84 Down $ -0.05 $64.89 $64.84 6,100
12:40 PM $64.89 Down $ -0.02 $64.92 $64.89 4,300
12:39 PM $64.91 Up $0.03 $64.92 $64.89 15,600
12:38 PM $64.88 Up $0.00 $64.90 $64.88 4,000
12:37 PM $64.88 Up $0.01 $64.88 $64.88 1,700
12:36 PM $64.87 Down $ -0.02 $64.88 $64.86 12,000
12:35 PM $64.89 Down $ -0.02 $64.91 $64.88 19,000
12:34 PM $64.91 Up $0.00 $64.92 $64.90 2,600
12:33 PM $64.91 Down $ -0.03 $64.95 $64.91 4,700
12:32 PM $64.94 Up $0.01 $64.94 $64.93 1,900
12:31 PM $64.93 Up $0.01 $64.93 $64.91 2,300
12:30 PM $64.92 Up $0.00 $64.92 $64.92 2,000
12:29 PM $64.92 Up $0.01 $64.92 $64.91 1,300
12:28 PM $64.91 Down $ -0.02 $64.93 $64.91 1,900
12:27 PM $64.93 Down $ -0.02 $64.95 $64.93 2,100
12:26 PM $64.95 Up $0.03 $64.95 $64.93 1,200
12:25 PM $64.93 Up $0.02 $64.93 $64.91 8,100
12:24 PM $64.91 Up $0.01 $64.91 $64.88 3,300
12:23 PM $64.90 Up $0.05 $64.91 $64.86 10,900
12:22 PM $64.86 Down $ -0.02 $64.87 $64.86 2,400
12:21 PM $64.87 Down $ -0.02 $64.89 $64.87 1,500
12:20 PM $64.89 Up $0.05 $64.89 $64.85 4,200
12:19 PM $64.84 Down $ -0.03 $64.88 $64.84 3,600
12:18 PM $64.87 Up $0.02 $64.87 $64.85 5,400
12:17 PM $64.86 Up $0.01 $64.87 $64.84 12,800
12:16 PM $64.85 Down $ -0.01 $64.86 $64.85 1,100
12:15 PM $64.86 Up $0.02 $64.86 $64.84 4,800
12:14 PM $64.84 Up $0.02 $64.84 $64.83 2,400
12:13 PM $64.82 Down $ -0.01 $64.83 $64.82 7,100
12:12 PM $64.83 Down $ -0.03 $64.86 $64.83 6,900
12:11 PM $64.86 Up $0.01 $64.86 $64.86 400
12:10 PM $64.85 Up $0.02 $64.85 $64.82 7,800
12:09 PM $64.83 Up $0.00 $64.83 $64.82 1,400
12:08 PM $64.83 Down $ -0.05 $64.87 $64.82 7,300
12:07 PM $64.87 Up $0.04 $64.87 $64.84 5,000
12:06 PM $64.83 Up $0.01 $64.83 $64.82 4,900
12:05 PM $64.82 Down $ -0.01 $64.84 $64.82 6,500
12:04 PM $64.83 Down $ -0.01 $64.85 $64.80 16,900
12:03 PM $64.84 Down $ -0.03 $64.88 $64.83 9,600
12:02 PM $64.87 Up $0.01 $64.88 $64.86 2,900
12:01 PM $64.86 Down $ -0.01 $64.87 $64.85 4,200
12:00 PM $64.87 Up $0.02 $64.87 $64.86 2,000
11:59 AM $64.85 Down $ -0.02 $64.87 $64.85 4,500
11:58 AM $64.87 Down $ -0.02 $64.89 $64.87 2,700
11:57 AM $64.89 Down $ -0.01 $64.91 $64.88 10,000
11:56 AM $64.90 Up $0.02 $64.90 $64.87 6,000
11:55 AM $64.88 Up $0.02 $64.88 $64.86 7,500
11:54 AM $64.86 Down $ -0.01 $64.88 $64.86 8,000
11:53 AM $64.87 Down $ -0.02 $64.88 $64.87 1,100
11:52 AM $64.88 Up $0.03 $64.88 $64.85 1,400
11:51 AM $64.85 Up $0.04 $64.85 $64.82 2,800
11:50 AM $64.81 Up $0.04 $64.81 $64.78 1,200
11:49 AM $64.77 Up $0.02 $64.78 $64.75 3,100
11:48 AM $64.76 Up $0.00 $64.76 $64.74 5,000
11:47 AM $64.75 Up $0.04 $64.75 $64.71 3,000
11:46 AM $64.71 Down $ -0.04 $64.75 $64.71 3,500
11:45 AM $64.75 Down $ -0.03 $64.78 $64.75 5,800
11:44 AM $64.78 Up $0.00 $64.79 $64.78 3,100
11:43 AM $64.78 Up $0.02 $64.78 $64.76 1,600
11:42 AM $64.76 Up $0.01 $64.76 $64.73 7,300
11:41 AM $64.75 Down $ -0.03 $64.79 $64.75 3,700
11:40 AM $64.78 Down $ -0.01 $64.80 $64.78 2,500
11:39 AM $64.79 Up $0.02 $64.79 $64.79 100
11:38 AM $64.77 Down $ -0.01 $64.79 $64.77 1,400
11:37 AM $64.78 Down $0.00 $64.79 $64.77 2,200
11:36 AM $64.79 Down $ -0.03 $64.81 $64.77 7,900
11:35 AM $64.82 Down $ -0.02 $64.83 $64.82 700
11:34 AM $64.84 Down $ -0.02 $64.86 $64.82 9,300
11:33 AM $64.85 Up $0.00 $64.85 $64.84 3,000
11:32 AM $64.85 Up $0.05 $64.85 $64.80 1,400
11:31 AM $64.80 Up $0.06 $64.80 $64.74 16,900
11:30 AM $64.74 Up $0.03 $64.74 $64.73 1,600
11:29 AM $64.71 Up $0.01 $64.73 $64.71 2,000
11:28 AM $64.70 Down $ -0.01 $64.73 $64.70 3,400
11:27 AM $64.71 Up $0.02 $64.71 $64.69 1,200
11:26 AM $64.69 Down $ -0.03 $64.71 $64.69 1,900
11:25 AM $64.72 Up $0.00 $64.72 $64.69 3,600
11:24 AM $64.72 Up $0.01 $64.72 $64.72 900
11:23 AM $64.71 Up $0.00 $64.72 $64.69 2,200
11:22 AM $64.71 Up $0.04 $64.73 $64.68 5,700
11:21 AM $64.67 Up $0.05 $64.68 $64.63 1,000
11:20 AM $64.62 Down $ -0.02 $64.65 $64.62 2,600
11:19 AM $64.64 Up $0.02 $64.64 $64.63 600
11:18 AM $64.62 Down $ -0.03 $64.66 $64.61 2,500
11:17 AM $64.66 Down $0.00 $64.66 $64.62 6,400
11:16 AM $64.66 Down $ -0.02 $64.69 $64.66 5,400
11:15 AM $64.68 Up $0.02 $64.68 $64.68 500
11:14 AM $64.66 Up $0.04 $64.66 $64.62 1,700
11:13 AM $64.62 Down $ -0.03 $64.64 $64.62 1,300
11:12 AM $64.65 Down $ -0.02 $64.68 $64.65 2,000
11:11 AM $64.67 Up $0.03 $64.67 $64.64 2,400
11:10 AM $64.64 Up $0.02 $64.65 $64.63 2,000
11:09 AM $64.62 Down $ -0.04 $64.65 $64.62 1,500
11:08 AM $64.66 Down $ -0.01 $64.67 $64.66 800
11:07 AM $64.67 Up $0.01 $64.68 $64.65 1,300
11:06 AM $64.66 Down $ -0.02 $64.68 $64.66 2,300
11:05 AM $64.68 Up $0.00 $64.69 $64.67 2,100
11:04 AM $64.68 Up $0.02 $64.68 $64.67 3,200
11:03 AM $64.66 Up $0.00 $64.67 $64.65 2,500
11:02 AM $64.66 Down $ -0.01 $64.67 $64.66 1,100
11:01 AM $64.67 Down $0.00 $64.69 $64.67 2,300
11:00 AM $64.68 Down $ -0.02 $64.70 $64.68 3,900
10:59 AM $64.69 Up $0.01 $64.70 $64.69 2,000
10:58 AM $64.68 Down $0.00 $64.68 $64.65 3,200
10:57 AM $64.69 Up $0.00 $64.69 $64.68 800
10:56 AM $64.68 Down $ -0.01 $64.69 $64.68 3,400
10:55 AM $64.69 Up $0.06 $64.69 $64.63 5,400
10:54 AM $64.63 Up $0.00 $64.66 $64.63 3,400
10:53 AM $64.63 Down $ -0.02 $64.65 $64.63 1,300
10:52 AM $64.65 Up $0.04 $64.65 $64.61 3,500
10:51 AM $64.61 Up $0.00 $64.61 $64.60 1,300
10:50 AM $64.61 Up $0.02 $64.61 $64.60 400
10:49 AM $64.59 Down $ -0.01 $64.61 $64.58 2,300
10:48 AM $64.60 Down $ -0.01 $64.62 $64.60 3,000
10:47 AM $64.61 Up $0.02 $64.62 $64.59 3,200
10:46 AM $64.59 Up $0.03 $64.59 $64.55 3,400
10:45 AM $64.56 Up $0.00 $64.58 $64.55 2,500
10:44 AM $64.56 Down $ -0.05 $64.61 $64.56 3,100
10:43 AM $64.61 Up $0.00 $64.61 $64.59 2,800
10:42 AM $64.61 Up $0.03 $64.63 $64.58 10,300
10:41 AM $64.58 Up $0.02 $64.58 $64.56 1,400
10:40 AM $64.56 Down $ -0.01 $64.61 $64.55 2,200
10:39 AM $64.57 Down $ -0.07 $64.64 $64.57 9,300
10:38 AM $64.64 Down $ -0.01 $64.67 $64.63 4,600
10:37 AM $64.65 Up $0.03 $64.66 $64.61 5,900
10:36 AM $64.62 Up $0.00 $64.63 $64.61 4,700
10:35 AM $64.62 Up $0.01 $64.63 $64.62 2,300
10:34 AM $64.61 Down $ -0.02 $64.63 $64.61 2,900
10:33 AM $64.63 Up $0.00 $64.64 $64.61 2,600
10:32 AM $64.63 Down $ -0.04 $64.66 $64.62 4,100
10:31 AM $64.67 Down $ -0.01 $64.68 $64.67 1,500
10:30 AM $64.68 Down $ -0.01 $64.71 $64.66 5,800
10:29 AM $64.70 Up $0.00 $64.72 $64.70 13,000
10:28 AM $64.70 Up $0.01 $64.70 $64.69 1,400
10:27 AM $64.69 Down $ -0.05 $64.74 $64.68 5,100
10:26 AM $64.74 Up $0.05 $64.75 $64.69 2,700
10:25 AM $64.69 Up $0.03 $64.69 $64.65 1,900
10:24 AM $64.66 Down $ -0.05 $64.69 $64.66 1,500
10:23 AM $64.71 Up $0.04 $64.74 $64.68 2,800
10:22 AM $64.67 Down $ -0.02 $64.71 $64.67 2,400
10:21 AM $64.69 Down $ -0.04 $64.76 $64.69 6,700
10:20 AM $64.73 Down $ -0.01 $64.75 $64.73 4,400
10:19 AM $64.74 Up $0.00 $64.74 $64.72 5,900
10:18 AM $64.74 Up $0.00 $64.74 $64.71 14,900
10:17 AM $64.73 Down $ -0.04 $64.77 $64.72 13,800
10:16 AM $64.77 Up $0.04 $64.78 $64.73 17,500
10:15 AM $64.73 Up $0.01 $64.74 $64.72 3,000
10:14 AM $64.72 Up $0.02 $64.72 $64.67 6,400
10:13 AM $64.70 Down $ -0.01 $64.73 $64.70 5,000
10:12 AM $64.71 Up $0.03 $64.71 $64.67 6,500
10:11 AM $64.68 Up $0.01 $64.70 $64.65 8,600
10:10 AM $64.67 Down $ -0.06 $64.74 $64.66 7,400
10:09 AM $64.73 Up $0.00 $64.74 $64.73 4,300
10:08 AM $64.73 Up $0.00 $64.75 $64.72 6,000
10:07 AM $64.73 Up $0.05 $64.73 $64.68 8,400
10:06 AM $64.68 Down $ -0.01 $64.69 $64.67 8,100
10:05 AM $64.69 Up $0.01 $64.69 $64.66 16,100
10:04 AM $64.68 Up $0.01 $64.69 $64.67 3,300
10:03 AM $64.67 Down $ -0.02 $64.69 $64.67 8,500
10:02 AM $64.69 Up $0.00 $64.69 $64.67 11,700
10:01 AM $64.69 Up $0.07 $64.69 $64.63 5,800
10:00 AM $64.62 Up $0.09 $64.62 $64.53 8,800
09:59 AM $64.53 Up $0.05 $64.53 $64.49 11,500
09:58 AM $64.48 Up $0.00 $64.48 $64.46 7,800
09:57 AM $64.48 Down $ -0.02 $64.52 $64.46 15,800
09:56 AM $64.50 Down $0.00 $64.51 $64.49 5,200
09:55 AM $64.50 Up $0.00 $64.50 $64.47 3,000
09:54 AM $64.50 Up $0.00 $64.50 $64.48 3,900
09:53 AM $64.50 Down $ -0.01 $64.53 $64.48 7,900
09:52 AM $64.51 Down $ -0.02 $64.57 $64.51 5,000
09:51 AM $64.53 Down $ -0.04 $64.58 $64.53 6,100
09:50 AM $64.57 Up $0.03 $64.58 $64.53 5,800
09:49 AM $64.54 Down $ -0.01 $64.56 $64.52 4,800
09:48 AM $64.55 Down $ -0.05 $64.61 $64.55 3,200
09:47 AM $64.60 Up $0.02 $64.61 $64.58 5,200
09:46 AM $64.58 Down $ -0.05 $64.62 $64.54 9,000
09:45 AM $64.63 Up $0.03 $64.63 $64.55 9,300
09:44 AM $64.60 Down $ -0.04 $64.64 $64.60 2,300
09:43 AM $64.64 Up $0.05 $64.67 $64.59 6,300
09:42 AM $64.59 Up $0.01 $64.60 $64.53 5,300
09:41 AM $64.58 Down $ -0.01 $64.60 $64.54 8,200
09:40 AM $64.59 Down $ -0.03 $64.62 $64.58 5,600
09:39 AM $64.62 Up $0.00 $64.63 $64.59 2,200
09:38 AM $64.62 Up $0.03 $64.64 $64.58 5,300
09:37 AM $64.59 Up $0.06 $64.59 $64.51 3,400
09:36 AM $64.53 Down $ -0.03 $64.58 $64.49 10,500
09:35 AM $64.56 Up $0.13 $64.57 $64.43 7,300
09:34 AM $64.43 Down $ -0.12 $64.51 $64.40 12,600
09:33 AM $64.55 Down $ -0.04 $64.59 $64.50 6,300
09:32 AM $64.59 Down $ -0.04 $64.61 $64.54 1,900
09:31 AM $64.63 Up $0.07 $64.70 $64.56 16,800
09:30 AM $64.56 Up $0.11 $64.64 $64.51 26,600
Previous close $64.45

One month history

Date Closing Opening High Low Volume
12-02-2025 $64.45 $64.73 $64.75 $64.31 7,335,600
11-02-2025 $64.69 $64.56 $64.72 $64.46 14,729,400
10-02-2025 $64.15 $64.19 $64.37 $64.01 11,933,200
07-02-2025 $63.51 $63.09 $63.63 $63.06 9,967,700
06-02-2025 $63.41 $62.95 $63.43 $62.89 12,150,000
05-02-2025 $63.00 $63.32 $63.46 $62.89 14,587,300
04-02-2025 $62.70 $63.12 $63.17 $62.55 10,984,400
03-02-2025 $62.57 $62.88 $62.88 $62.30 11,281,200
31-01-2025 $62.85 $64.09 $64.23 $62.82 8,061,700
30-01-2025 $64.43 $64.23 $64.56 $64.11 9,178,400
29-01-2025 $63.86 $64.05 $64.21 $63.75 3,961,300
28-01-2025 $64.05 $64.10 $64.19 $63.75 4,797,100
27-01-2025 $64.25 $63.93 $64.41 $63.69 7,740,600
24-01-2025 $64.60 $64.46 $64.85 $64.41 6,589,800
23-01-2025 $64.49 $64.26 $64.56 $64.20 5,290,300
22-01-2025 $64.40 $64.80 $64.82 $64.36 9,671,900
21-01-2025 $65.01 $65.40 $65.60 $64.84 6,489,100
20-01-2025 $63.93 $64.35 $64.48 $63.88 1,103,600
17-01-2025 $64.38 $64.46 $64.51 $64.11 3,759,000
16-01-2025 $63.31 $63.09 $63.38 $62.88 8,800,500
15-01-2025 $63.50 $63.74 $63.78 $63.46 7,596,300
14-01-2025 $63.24 $62.76 $63.31 $62.74 6,441,000
13-01-2025 $62.47 $62.85 $63.00 $62.43 5,179,700
10-01-2025 $62.74 $62.45 $63.08 $62.33 7,325,100
09-01-2025 $62.99 $62.99 $63.13 $62.92 3,126,800
08-01-2025 $63.30 $63.32 $63.37 $62.87 4,931,200
07-01-2025 $62.70 $62.37 $62.82 $62.26 4,177,600
06-01-2025 $61.61 $61.98 $62.03 $61.50 5,535,400
03-01-2025 $62.25 $62.66 $62.75 $62.16 1,671,200
02-01-2025 $61.87 $61.64 $61.90 $61.22 7,083,200
Graphs are not available, please refer to the detailed table
Back to top