Quotes and Market Data
Find a quote
PEMBINA PIPELINE CORPORATION
51.13 Up 0.15 (0.29 %)
Delayed : 2025/06/30 17:40:00
- Previous close $50.98
- Opening $50.84
- Price Ask $51.13
- Price Bid $51.13
- Size Bid 1
- Size Ask 15
- Today High $51.38
- Today Low $50.50
- 52 Weeks High $60.72
- 52 Weeks Low $48.35
- Volume 4,240,055
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.13 | Up $0.04 | $51.13 | $51.13 | 2,679,300 |
| 03:59 PM | $51.09 | Down $ -0.03 | $51.12 | $51.09 | 47,300 |
| 03:58 PM | $51.12 | Up $0.00 | $51.13 | $51.11 | 26,000 |
| 03:57 PM | $51.12 | Down $ -0.01 | $51.14 | $51.12 | 20,500 |
| 03:56 PM | $51.13 | Down $0.00 | $51.16 | $51.13 | 21,600 |
| 03:55 PM | $51.14 | Up $0.00 | $51.16 | $51.13 | 24,200 |
| 03:54 PM | $51.14 | Up $0.02 | $51.15 | $51.13 | 16,800 |
| 03:53 PM | $51.12 | Down $ -0.02 | $51.16 | $51.12 | 18,200 |
| 03:52 PM | $51.14 | Up $0.02 | $51.14 | $51.11 | 16,700 |
| 03:51 PM | $51.12 | Down $ -0.02 | $51.14 | $51.10 | 20,800 |
| 03:50 PM | $51.14 | Up $0.04 | $51.16 | $51.10 | 22,700 |
| 03:49 PM | $51.10 | Up $0.00 | $51.10 | $51.08 | 13,800 |
| 03:48 PM | $51.10 | Down $ -0.02 | $51.12 | $51.10 | 5,300 |
| 03:47 PM | $51.13 | Up $0.02 | $51.13 | $51.11 | 8,200 |
| 03:46 PM | $51.11 | Down $ -0.03 | $51.13 | $51.10 | 11,900 |
| 03:45 PM | $51.14 | Down $ -0.02 | $51.18 | $51.14 | 10,800 |
| 03:44 PM | $51.16 | Up $0.02 | $51.16 | $51.15 | 5,200 |
| 03:43 PM | $51.14 | Down $ -0.02 | $51.16 | $51.14 | 5,100 |
| 03:42 PM | $51.16 | Up $0.01 | $51.16 | $51.13 | 5,600 |
| 03:41 PM | $51.15 | Down $ -0.04 | $51.19 | $51.15 | 6,700 |
| 03:40 PM | $51.19 | Up $0.02 | $51.19 | $51.17 | 3,200 |
| 03:39 PM | $51.17 | Up $0.00 | $51.18 | $51.17 | 6,700 |
| 03:38 PM | $51.17 | Up $0.00 | $51.17 | $51.17 | 2,300 |
| 03:37 PM | $51.17 | Up $0.00 | $51.18 | $51.17 | 3,500 |
| 03:36 PM | $51.17 | Up $0.00 | $51.18 | $51.17 | 2,900 |
| 03:35 PM | $51.17 | Up $0.00 | $51.17 | $51.17 | 4,600 |
| 03:34 PM | $51.17 | Down $0.00 | $51.18 | $51.17 | 3,400 |
| 03:33 PM | $51.18 | Down $ -0.01 | $51.18 | $51.18 | 3,300 |
| 03:32 PM | $51.18 | Up $0.02 | $51.18 | $51.16 | 5,200 |
| 03:31 PM | $51.16 | Up $0.01 | $51.16 | $51.16 | 1,300 |
| 03:30 PM | $51.15 | Up $0.01 | $51.16 | $51.13 | 5,900 |
| 03:29 PM | $51.14 | Down $ -0.02 | $51.15 | $51.14 | 3,200 |
| 03:28 PM | $51.16 | Up $0.00 | $51.16 | $51.16 | 4,100 |
| 03:27 PM | $51.16 | Up $0.01 | $51.16 | $51.15 | 2,600 |
| 03:26 PM | $51.15 | Up $0.01 | $51.15 | $51.14 | 2,100 |
| 03:25 PM | $51.14 | Up $0.02 | $51.15 | $51.13 | 2,100 |
| 03:24 PM | $51.12 | Up $0.01 | $51.12 | $51.11 | 2,100 |
| 03:23 PM | $51.11 | Down $ -0.03 | $51.13 | $51.10 | 10,800 |
| 03:22 PM | $51.14 | Down $ -0.02 | $51.16 | $51.14 | 3,000 |
| 03:21 PM | $51.16 | Up $0.01 | $51.16 | $51.15 | 800 |
| 03:20 PM | $51.15 | Up $0.03 | $51.15 | $51.11 | 6,000 |
| 03:19 PM | $51.12 | Down $ -0.04 | $51.16 | $51.12 | 5,500 |
| 03:18 PM | $51.16 | Up $0.00 | $51.17 | $51.16 | 3,000 |
| 03:17 PM | $51.16 | Down $ -0.01 | $51.17 | $51.16 | 900 |
| 03:16 PM | $51.17 | Up $0.00 | $51.18 | $51.16 | 1,400 |
| 03:15 PM | $51.17 | Up $0.00 | $51.18 | $51.17 | 2,300 |
| 03:14 PM | $51.17 | Up $0.00 | $51.17 | $51.17 | 1,800 |
| 03:13 PM | $51.17 | Down $ -0.05 | $51.21 | $51.17 | 5,200 |
| 03:12 PM | $51.22 | Down $ -0.01 | $51.23 | $51.22 | 1,700 |
| 03:11 PM | $51.23 | Up $0.01 | $51.23 | $51.22 | 1,700 |
| 03:10 PM | $51.22 | Up $0.02 | $51.22 | $51.19 | 12,700 |
| 03:09 PM | $51.20 | Down $ -0.03 | $51.22 | $51.20 | 500 |
| 03:08 PM | $51.23 | Up $0.00 | $51.23 | $51.23 | 700 |
| 03:07 PM | $51.23 | Down $ -0.02 | $51.25 | $51.23 | 2,500 |
| 03:06 PM | $51.25 | Down $ -0.01 | $51.25 | $51.24 | 1,300 |
| 03:05 PM | $51.25 | Down $ -0.01 | $51.26 | $51.25 | 1,200 |
| 03:04 PM | $51.26 | Down $ -0.02 | $51.27 | $51.26 | 2,300 |
| 03:03 PM | $51.28 | Up $0.02 | $51.28 | $51.27 | 4,000 |
| 03:02 PM | $51.27 | Down $ -0.01 | $51.27 | $51.27 | 200 |
| 03:01 PM | $51.28 | Down $ -0.02 | $51.29 | $51.28 | 4,100 |
| 03:00 PM | $51.29 | Up $0.01 | $51.29 | $51.28 | 2,800 |
| 02:59 PM | $51.28 | Down $ -0.01 | $51.30 | $51.27 | 7,400 |
| 02:58 PM | $51.29 | Down $ -0.06 | $51.34 | $51.29 | 3,400 |
| 02:57 PM | $51.35 | Down $ -0.01 | $51.36 | $51.35 | 5,900 |
| 02:56 PM | $51.36 | Down $ -0.01 | $51.37 | $51.35 | 2,300 |
| 02:55 PM | $51.37 | Down $ -0.02 | $51.37 | $51.35 | 8,400 |
| 02:54 PM | $51.38 | Up $0.02 | $51.38 | $51.37 | 2,600 |
| 02:53 PM | $51.37 | Down $ -0.01 | $51.38 | $51.36 | 2,600 |
| 02:52 PM | $51.38 | Up $0.01 | $51.38 | $51.37 | 4,200 |
| 02:51 PM | $51.37 | Up $0.00 | $51.37 | $51.36 | 1,200 |
| 02:50 PM | $51.37 | Up $0.02 | $51.37 | $51.36 | 5,700 |
| 02:49 PM | $51.35 | Down $ -0.01 | $51.36 | $51.35 | 1,100 |
| 02:48 PM | $51.36 | Down $ -0.01 | $51.37 | $51.36 | 300 |
| 02:47 PM | $51.37 | Up $0.01 | $51.37 | $51.37 | 200 |
| 02:46 PM | $51.36 | Up $0.02 | $51.36 | $51.33 | 10,200 |
| 02:45 PM | $51.35 | Up $0.03 | $51.35 | $51.32 | 4,000 |
| 02:44 PM | $51.31 | Down $ -0.02 | $51.33 | $51.31 | 700 |
| 02:43 PM | $51.33 | Up $0.01 | $51.33 | $51.32 | 1,800 |
| 02:42 PM | $51.32 | Up $0.01 | $51.32 | $51.32 | 900 |
| 02:41 PM | $51.31 | Down $ -0.02 | $51.33 | $51.31 | 2,500 |
| 02:40 PM | $51.33 | Up $0.00 | $51.33 | $51.33 | 2,100 |
| 02:39 PM | $51.33 | Up $0.04 | $51.33 | $51.29 | 30,500 |
| 02:38 PM | $51.29 | Up $0.00 | $51.30 | $51.29 | 8,300 |
| 02:36 PM | $51.29 | Down $ -0.01 | $51.29 | $51.29 | 1,200 |
| 02:36 PM | $51.29 | Up $0.00 | $51.29 | $51.29 | 0 |
| 02:35 PM | $51.30 | Up $0.01 | $51.30 | $51.30 | 100 |
| 02:34 PM | $51.29 | Up $0.02 | $51.29 | $51.27 | 4,900 |
| 02:33 PM | $51.27 | Up $0.01 | $51.27 | $51.27 | 4,400 |
| 02:32 PM | $51.27 | Up $0.01 | $51.27 | $51.27 | 6,300 |
| 02:31 PM | $51.26 | Up $0.01 | $51.26 | $51.25 | 3,900 |
| 02:30 PM | $51.25 | Down $ -0.01 | $51.26 | $51.24 | 8,300 |
| 02:29 PM | $51.26 | Up $0.00 | $51.26 | $51.25 | 800 |
| 02:28 PM | $51.26 | Up $0.01 | $51.26 | $51.25 | 500 |
| 02:27 PM | $51.25 | Down $ -0.01 | $51.26 | $51.25 | 400 |
| 02:26 PM | $51.26 | Down $ -0.01 | $51.27 | $51.26 | 600 |
| 02:25 PM | $51.27 | Up $0.01 | $51.27 | $51.27 | 300 |
| 02:24 PM | $51.26 | Up $0.01 | $51.26 | $51.25 | 5,200 |
| 02:23 PM | $51.25 | Up $0.00 | $51.26 | $51.25 | 300 |
| 02:22 PM | $51.25 | Up $0.01 | $51.25 | $51.25 | 1,500 |
| 02:21 PM | $51.25 | Down $ -0.01 | $51.25 | $51.25 | 200 |
| 02:20 PM | $51.25 | Down $ -0.01 | $51.26 | $51.25 | 2,000 |
| 02:19 PM | $51.26 | Up $0.02 | $51.26 | $51.24 | 2,600 |
| 02:18 PM | $51.24 | Down $0.00 | $51.24 | $51.24 | 100 |
| 02:17 PM | $51.25 | Up $0.00 | $51.25 | $51.23 | 1,300 |
| 02:15 PM | $51.24 | Up $0.02 | $51.24 | $51.23 | 2,200 |
| 02:15 PM | $51.24 | Up $0.00 | $51.24 | $51.23 | 0 |
| 02:14 PM | $51.22 | Up $0.01 | $51.22 | $51.22 | 1,600 |
| 02:13 PM | $51.21 | Up $0.00 | $51.21 | $51.21 | 1,000 |
| 02:12 PM | $51.21 | Up $0.01 | $51.21 | $51.21 | 400 |
| 02:11 PM | $51.21 | Down $ -0.01 | $51.21 | $51.21 | 2,500 |
| 02:10 PM | $51.21 | Up $0.01 | $51.23 | $51.21 | 4,400 |
| 02:09 PM | $51.21 | Down $ -0.01 | $51.21 | $51.20 | 900 |
| 02:08 PM | $51.21 | Up $0.02 | $51.21 | $51.19 | 3,100 |
| 02:07 PM | $51.19 | Down $ -0.02 | $51.21 | $51.19 | 1,200 |
| 02:06 PM | $51.21 | Up $0.01 | $51.21 | $51.20 | 6,000 |
| 02:05 PM | $51.20 | Up $0.00 | $51.20 | $51.19 | 1,900 |
| 02:04 PM | $51.20 | Down $ -0.01 | $51.22 | $51.20 | 1,900 |
| 02:03 PM | $51.21 | Down $ -0.01 | $51.21 | $51.21 | 500 |
| 02:02 PM | $51.22 | Up $0.02 | $51.23 | $51.21 | 3,900 |
| 02:01 PM | $51.21 | Down $ -0.01 | $51.21 | $51.20 | 800 |
| 02:00 PM | $51.22 | Up $0.00 | $51.22 | $51.22 | 200 |
| 01:59 PM | $51.22 | Up $0.01 | $51.22 | $51.22 | 200 |
| 01:58 PM | $51.21 | Up $0.01 | $51.21 | $51.20 | 4,400 |
| 01:57 PM | $51.21 | Down $ -0.05 | $51.25 | $51.21 | 2,300 |
| 01:56 PM | $51.25 | Up $0.06 | $51.26 | $51.20 | 8,400 |
| 01:55 PM | $51.19 | Up $0.00 | $51.22 | $51.19 | 28,800 |
| 01:54 PM | $51.19 | Down $ -0.01 | $51.19 | $51.19 | 100 |
| 01:53 PM | $51.20 | Up $0.01 | $51.20 | $51.20 | 100 |
| 01:52 PM | $51.19 | Up $0.01 | $51.19 | $51.18 | 3,000 |
| 01:51 PM | $51.18 | Down $ -0.01 | $51.18 | $51.18 | 400 |
| 01:50 PM | $51.19 | Up $0.02 | $51.21 | $51.18 | 6,600 |
| 01:49 PM | $51.18 | Up $0.02 | $51.18 | $51.17 | 200 |
| 01:48 PM | $51.16 | Down $ -0.05 | $51.22 | $51.16 | 12,000 |
| 01:47 PM | $51.21 | Up $0.00 | $51.21 | $51.21 | 100 |
| 01:46 PM | $51.21 | Down $ -0.02 | $51.23 | $51.21 | 1,500 |
| 01:45 PM | $51.23 | Up $0.00 | $51.23 | $51.23 | 500 |
| 01:44 PM | $51.23 | Up $0.02 | $51.23 | $51.21 | 1,700 |
| 01:43 PM | $51.21 | Up $0.00 | $51.21 | $51.20 | 400 |
| 01:42 PM | $51.20 | Down $ -0.03 | $51.24 | $51.19 | 2,900 |
| 01:41 PM | $51.24 | Down $ -0.01 | $51.25 | $51.24 | 1,200 |
| 01:40 PM | $51.25 | Up $0.00 | $51.25 | $51.25 | 200 |
| 01:39 PM | $51.25 | Up $0.00 | $51.25 | $51.25 | 800 |
| 01:38 PM | $51.24 | Up $0.01 | $51.24 | $51.23 | 3,700 |
| 01:37 PM | $51.24 | Up $0.01 | $51.24 | $51.24 | 200 |
| 01:36 PM | $51.23 | Up $0.00 | $51.24 | $51.23 | 3,600 |
| 01:35 PM | $51.23 | Down $ -0.01 | $51.24 | $51.23 | 800 |
| 01:34 PM | $51.24 | Up $0.00 | $51.25 | $51.22 | 1,600 |
| 01:33 PM | $51.24 | Up $0.01 | $51.24 | $51.24 | 300 |
| 01:32 PM | $51.23 | Up $0.01 | $51.23 | $51.22 | 1,100 |
| 01:31 PM | $51.22 | Down $ -0.03 | $51.25 | $51.22 | 2,700 |
| 01:30 PM | $51.25 | Up $0.01 | $51.25 | $51.25 | 400 |
| 01:29 PM | $51.24 | Down $ -0.01 | $51.25 | $51.24 | 1,000 |
| 01:28 PM | $51.25 | Down $ -0.01 | $51.25 | $51.24 | 1,100 |
| 01:27 PM | $51.26 | Down $ -0.01 | $51.28 | $51.26 | 2,000 |
| 01:26 PM | $51.27 | Up $0.01 | $51.27 | $51.27 | 1,400 |
| 01:25 PM | $51.26 | Up $0.02 | $51.26 | $51.25 | 1,300 |
| 01:24 PM | $51.25 | Up $0.00 | $51.25 | $51.25 | 1,200 |
| 01:23 PM | $51.24 | Down $0.00 | $51.24 | $51.24 | 400 |
| 01:21 PM | $51.25 | Down $ -0.01 | $51.25 | $51.24 | 900 |
| 01:21 PM | $51.25 | Up $0.00 | $51.25 | $51.24 | 0 |
| 01:20 PM | $51.25 | Up $0.00 | $51.25 | $51.25 | 500 |
| 01:19 PM | $51.25 | Up $0.00 | $51.25 | $51.25 | 900 |
| 01:18 PM | $51.25 | Up $0.03 | $51.25 | $51.22 | 4,000 |
| 01:17 PM | $51.22 | Down $ -0.02 | $51.23 | $51.22 | 5,200 |
| 01:16 PM | $51.24 | Down $0.00 | $51.25 | $51.24 | 4,300 |
| 01:15 PM | $51.25 | Down $ -0.01 | $51.25 | $51.25 | 1,900 |
| 01:14 PM | $51.25 | Up $0.00 | $51.25 | $51.24 | 2,900 |
| 01:13 PM | $51.25 | Up $0.00 | $51.25 | $51.25 | 200 |
| 01:12 PM | $51.25 | Up $0.00 | $51.26 | $51.24 | 2,900 |
| 01:11 PM | $51.25 | Up $0.00 | $51.25 | $51.24 | 1,400 |
| 01:10 PM | $51.25 | Down $ -0.01 | $51.26 | $51.25 | 3,700 |
| 01:09 PM | $51.26 | Up $0.01 | $51.27 | $51.25 | 1,200 |
| 01:08 PM | $51.25 | Down $ -0.01 | $51.26 | $51.25 | 1,100 |
| 01:07 PM | $51.26 | Down $ -0.02 | $51.28 | $51.26 | 800 |
| 01:06 PM | $51.28 | Down $ -0.02 | $51.29 | $51.28 | 900 |
| 01:05 PM | $51.30 | Down $ -0.02 | $51.31 | $51.29 | 1,400 |
| 01:04 PM | $51.32 | Up $0.00 | $51.33 | $51.32 | 3,500 |
| 01:03 PM | $51.32 | Up $0.01 | $51.33 | $51.31 | 2,300 |
| 01:02 PM | $51.31 | Up $0.01 | $51.31 | $51.29 | 2,700 |
| 01:01 PM | $51.30 | Up $0.00 | $51.30 | $51.30 | 2,500 |
| 01:00 PM | $51.30 | Up $0.02 | $51.30 | $51.27 | 4,200 |
| 12:59 PM | $51.27 | Down $ -0.01 | $51.28 | $51.27 | 3,000 |
| 12:58 PM | $51.28 | Up $0.02 | $51.28 | $51.27 | 1,100 |
| 12:57 PM | $51.26 | Up $0.01 | $51.26 | $51.25 | 1,400 |
| 12:55 PM | $51.25 | Up $0.03 | $51.25 | $51.22 | 4,900 |
| 12:55 PM | $51.25 | Up $0.00 | $51.25 | $51.22 | 0 |
| 12:54 PM | $51.22 | Up $0.00 | $51.22 | $51.22 | 100 |
| 12:53 PM | $51.22 | Down $ -0.01 | $51.23 | $51.22 | 1,400 |
| 12:52 PM | $51.23 | Up $0.00 | $51.24 | $51.23 | 800 |
| 12:51 PM | $51.23 | Up $0.03 | $51.23 | $51.20 | 2,500 |
| 12:50 PM | $51.20 | Up $0.04 | $51.20 | $51.16 | 13,200 |
| 12:49 PM | $51.17 | Down $ -0.01 | $51.18 | $51.17 | 2,000 |
| 12:48 PM | $51.17 | Up $0.01 | $51.18 | $51.17 | 1,600 |
| 12:47 PM | $51.16 | Down $ -0.01 | $51.17 | $51.16 | 2,100 |
| 12:46 PM | $51.17 | Up $0.01 | $51.17 | $51.17 | 200 |
| 12:45 PM | $51.16 | Up $0.00 | $51.18 | $51.16 | 6,900 |
| 12:44 PM | $51.16 | Down $ -0.01 | $51.17 | $51.16 | 200 |
| 12:43 PM | $51.17 | Up $0.00 | $51.17 | $51.16 | 1,200 |
| 12:42 PM | $51.17 | Up $0.02 | $51.17 | $51.16 | 800 |
| 12:41 PM | $51.16 | Up $0.01 | $51.16 | $51.16 | 100 |
| 12:40 PM | $51.15 | Up $0.00 | $51.16 | $51.15 | 600 |
| 12:39 PM | $51.15 | Up $0.01 | $51.15 | $51.14 | 3,800 |
| 12:38 PM | $51.14 | Down $ -0.01 | $51.15 | $51.14 | 3,700 |
| 12:37 PM | $51.15 | Up $0.02 | $51.16 | $51.14 | 9,000 |
| 12:36 PM | $51.13 | Up $0.01 | $51.13 | $51.13 | 800 |
| 12:35 PM | $51.13 | Up $0.00 | $51.13 | $51.13 | 1,100 |
| 12:34 PM | $51.13 | Up $0.01 | $51.13 | $51.13 | 200 |
| 12:33 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 800 |
| 12:32 PM | $51.12 | Up $0.00 | $51.12 | $51.11 | 1,600 |
| 12:31 PM | $51.12 | Up $0.02 | $51.12 | $51.11 | 1,000 |
| 12:30 PM | $51.11 | Down $ -0.02 | $51.12 | $51.11 | 300 |
| 12:28 PM | $51.12 | Up $0.01 | $51.12 | $51.10 | 1,700 |
| 12:28 PM | $51.12 | Up $0.00 | $51.12 | $51.10 | 0 |
| 12:27 PM | $51.11 | Down $ -0.02 | $51.12 | $51.10 | 2,800 |
| 12:26 PM | $51.13 | Up $0.00 | $51.13 | $51.13 | 1,500 |
| 12:25 PM | $51.13 | Up $0.01 | $51.13 | $51.12 | 2,800 |
| 12:24 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 600 |
| 12:23 PM | $51.12 | Up $0.02 | $51.12 | $51.09 | 4,400 |
| 12:22 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 200 |
| 12:21 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 500 |
| 12:20 PM | $51.10 | Up $0.00 | $51.11 | $51.10 | 500 |
| 12:19 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 500 |
| 12:18 PM | $51.10 | Down $ -0.01 | $51.11 | $51.10 | 2,000 |
| 12:17 PM | $51.11 | Down $ -0.01 | $51.12 | $51.11 | 600 |
| 12:16 PM | $51.12 | Up $0.02 | $51.12 | $51.10 | 3,400 |
| 12:15 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 100 |
| 12:14 PM | $51.10 | Up $0.04 | $51.10 | $51.08 | 2,300 |
| 12:13 PM | $51.06 | Up $0.00 | $51.07 | $51.06 | 2,100 |
| 12:12 PM | $51.06 | Up $0.03 | $51.06 | $51.04 | 300 |
| 12:11 PM | $51.03 | Down $ -0.02 | $51.04 | $51.03 | 2,300 |
| 12:10 PM | $51.05 | Up $0.00 | $51.05 | $51.03 | 1,500 |
| 12:09 PM | $51.05 | Up $0.00 | $51.05 | $51.05 | 200 |
| 12:08 PM | $51.05 | Down $ -0.01 | $51.06 | $51.05 | 700 |
| 12:07 PM | $51.06 | Down $ -0.01 | $51.06 | $51.06 | 500 |
| 12:06 PM | $51.07 | Up $0.00 | $51.07 | $51.07 | 500 |
| 12:05 PM | $51.07 | Up $0.01 | $51.07 | $51.06 | 1,200 |
| 12:04 PM | $51.06 | Up $0.00 | $51.08 | $51.06 | 5,200 |
| 12:03 PM | $51.06 | Up $0.00 | $51.06 | $51.05 | 800 |
| 12:02 PM | $51.06 | Up $0.01 | $51.06 | $51.06 | 400 |
| 12:01 PM | $51.05 | Up $0.00 | $51.05 | $51.05 | 1,000 |
| 12:00 PM | $51.05 | Up $0.01 | $51.05 | $51.04 | 1,000 |
| 11:59 AM | $51.04 | Down $ -0.03 | $51.06 | $51.04 | 1,100 |
| 11:58 AM | $51.07 | Up $0.03 | $51.07 | $51.05 | 1,000 |
| 11:57 AM | $51.04 | Up $0.00 | $51.04 | $51.04 | 100 |
| 11:56 AM | $51.04 | Up $0.02 | $51.04 | $51.02 | 300 |
| 11:55 AM | $51.02 | Up $0.01 | $51.02 | $51.01 | 1,500 |
| 11:54 AM | $51.01 | Down $ -0.01 | $51.02 | $51.01 | 600 |
| 11:53 AM | $51.02 | Up $0.02 | $51.02 | $51.00 | 900 |
| 11:52 AM | $51.00 | Down $ -0.01 | $51.02 | $51.00 | 3,200 |
| 11:51 AM | $51.01 | Up $0.00 | $51.02 | $51.01 | 600 |
| 11:50 AM | $51.01 | Up $0.02 | $51.01 | $50.99 | 3,900 |
| 11:49 AM | $50.99 | Down $0.00 | $50.99 | $50.99 | 700 |
| 11:48 AM | $51.00 | Up $0.06 | $51.00 | $50.94 | 3,000 |
| 11:47 AM | $50.93 | Up $0.00 | $50.93 | $50.93 | 200 |
| 11:45 AM | $50.93 | Up $0.00 | $50.94 | $50.93 | 500 |
| 11:45 AM | $50.93 | Up $0.00 | $50.94 | $50.93 | 0 |
| 11:44 AM | $50.93 | Up $0.01 | $50.93 | $50.92 | 1,000 |
| 11:43 AM | $50.92 | Up $0.01 | $50.93 | $50.91 | 3,900 |
| 11:42 AM | $50.91 | Up $0.01 | $50.91 | $50.90 | 500 |
| 11:41 AM | $50.90 | Down $ -0.01 | $50.90 | $50.90 | 400 |
| 11:40 AM | $50.91 | Down $ -0.01 | $50.92 | $50.91 | 2,100 |
| 11:39 AM | $50.92 | Up $0.01 | $50.93 | $50.89 | 3,000 |
| 11:38 AM | $50.91 | Down $ -0.01 | $50.93 | $50.91 | 1,600 |
| 11:37 AM | $50.92 | Down $ -0.02 | $50.95 | $50.92 | 1,100 |
| 11:36 AM | $50.94 | Down $ -0.02 | $50.96 | $50.94 | 2,600 |
| 11:35 AM | $50.96 | Down $ -0.03 | $50.98 | $50.96 | 200 |
| 11:34 AM | $50.99 | Down $0.00 | $51.00 | $50.99 | 800 |
| 11:33 AM | $51.00 | Down $ -0.01 | $51.01 | $51.00 | 1,000 |
| 11:32 AM | $51.00 | Down $ -0.01 | $51.00 | $51.00 | 1,000 |
| 11:31 AM | $51.01 | Down $0.00 | $51.01 | $51.00 | 2,000 |
| 11:30 AM | $51.01 | Down $ -0.02 | $51.03 | $51.01 | 1,100 |
| 11:29 AM | $51.03 | Up $0.01 | $51.03 | $51.03 | 800 |
| 11:28 AM | $51.02 | Up $0.00 | $51.02 | $51.02 | 500 |
| 11:27 AM | $51.02 | Up $0.01 | $51.02 | $51.02 | 300 |
| 11:26 AM | $51.01 | Up $0.01 | $51.02 | $51.01 | 1,200 |
| 11:25 AM | $51.00 | Down $ -0.02 | $51.02 | $51.00 | 1,000 |
| 11:24 AM | $51.02 | Up $0.02 | $51.02 | $51.01 | 700 |
| 11:23 AM | $51.00 | Down $ -0.01 | $51.02 | $51.00 | 3,300 |
| 11:22 AM | $51.01 | Up $0.01 | $51.02 | $51.01 | 800 |
| 11:21 AM | $51.00 | Up $0.04 | $51.00 | $50.98 | 1,100 |
| 11:20 AM | $50.96 | Up $0.01 | $50.96 | $50.95 | 1,000 |
| 11:19 AM | $50.95 | Down $ -0.01 | $50.95 | $50.95 | 100 |
| 11:18 AM | $50.96 | Up $0.04 | $50.96 | $50.94 | 2,000 |
| 11:17 AM | $50.92 | Up $0.04 | $50.92 | $50.87 | 4,800 |
| 11:16 AM | $50.88 | Down $ -0.02 | $50.90 | $50.87 | 1,800 |
| 11:15 AM | $50.90 | Up $0.01 | $50.90 | $50.90 | 1,000 |
| 11:14 AM | $50.89 | Up $0.00 | $50.89 | $50.89 | 200 |
| 11:13 AM | $50.89 | Down $ -0.01 | $50.90 | $50.89 | 1,300 |
| 11:12 AM | $50.90 | Up $0.01 | $50.90 | $50.89 | 400 |
| 11:11 AM | $50.89 | Up $0.01 | $50.89 | $50.88 | 1,700 |
| 11:10 AM | $50.89 | Down $ -0.04 | $50.91 | $50.88 | 3,000 |
| 11:09 AM | $50.92 | Up $0.00 | $50.92 | $50.92 | 200 |
| 11:08 AM | $50.92 | Down $ -0.02 | $50.95 | $50.92 | 2,600 |
| 11:07 AM | $50.94 | Down $ -0.01 | $50.94 | $50.94 | 800 |
| 11:06 AM | $50.95 | Down $ -0.01 | $50.95 | $50.95 | 1,200 |
| 11:05 AM | $50.96 | Up $0.04 | $50.96 | $50.92 | 23,800 |
| 11:04 AM | $50.92 | Up $0.01 | $50.92 | $50.92 | 700 |
| 11:03 AM | $50.91 | Up $0.00 | $50.92 | $50.91 | 1,600 |
| 11:02 AM | $50.91 | Down $ -0.01 | $50.93 | $50.91 | 1,300 |
| 11:01 AM | $50.92 | Up $0.01 | $50.92 | $50.91 | 200 |
| 11:00 AM | $50.91 | Up $0.01 | $50.92 | $50.89 | 1,400 |
| 10:59 AM | $50.90 | Up $0.02 | $50.90 | $50.87 | 1,100 |
| 10:58 AM | $50.88 | Up $0.03 | $50.88 | $50.86 | 1,600 |
| 10:57 AM | $50.86 | Up $0.03 | $50.86 | $50.83 | 1,600 |
| 10:56 AM | $50.82 | Up $0.01 | $50.83 | $50.81 | 1,700 |
| 10:55 AM | $50.82 | Down $ -0.02 | $50.84 | $50.81 | 800 |
| 10:54 AM | $50.83 | Up $0.01 | $50.84 | $50.82 | 1,800 |
| 10:53 AM | $50.82 | Down $ -0.02 | $50.84 | $50.81 | 2,700 |
| 10:52 AM | $50.85 | Up $0.00 | $50.86 | $50.85 | 3,400 |
| 10:51 AM | $50.85 | Up $0.01 | $50.85 | $50.84 | 900 |
| 10:50 AM | $50.84 | Up $0.02 | $50.84 | $50.81 | 4,500 |
| 10:49 AM | $50.81 | Up $0.01 | $50.81 | $50.81 | 200 |
| 10:48 AM | $50.81 | Up $0.01 | $50.83 | $50.81 | 2,200 |
| 10:47 AM | $50.80 | Up $0.00 | $50.80 | $50.79 | 1,200 |
| 10:46 AM | $50.80 | Up $0.01 | $50.81 | $50.80 | 2,000 |
| 10:45 AM | $50.79 | Up $0.03 | $50.79 | $50.76 | 2,700 |
| 10:43 AM | $50.76 | Down $ -0.01 | $50.78 | $50.76 | 500 |
| 10:43 AM | $50.76 | Up $0.00 | $50.78 | $50.76 | 0 |
| 10:42 AM | $50.77 | Up $0.03 | $50.77 | $50.74 | 3,100 |
| 10:41 AM | $50.74 | Down $ -0.01 | $50.75 | $50.74 | 1,300 |
| 10:40 AM | $50.75 | Up $0.03 | $50.75 | $50.72 | 3,900 |
| 10:39 AM | $50.72 | Down $ -0.04 | $50.75 | $50.72 | 3,200 |
| 10:38 AM | $50.76 | Down $ -0.02 | $50.77 | $50.75 | 1,500 |
| 10:37 AM | $50.77 | Down $ -0.03 | $50.80 | $50.77 | 1,700 |
| 10:36 AM | $50.80 | Down $ -0.04 | $50.84 | $50.80 | 5,800 |
| 10:35 AM | $50.84 | Up $0.01 | $50.84 | $50.83 | 1,000 |
| 10:34 AM | $50.83 | Down $ -0.02 | $50.86 | $50.83 | 1,400 |
| 10:33 AM | $50.85 | Down $ -0.06 | $50.90 | $50.85 | 2,300 |
| 10:32 AM | $50.91 | Up $0.02 | $50.91 | $50.90 | 6,400 |
| 10:31 AM | $50.89 | Up $0.02 | $50.89 | $50.88 | 600 |
| 10:30 AM | $50.87 | Up $0.02 | $50.87 | $50.84 | 3,800 |
| 10:29 AM | $50.85 | Up $0.03 | $50.85 | $50.84 | 900 |
| 10:28 AM | $50.82 | Down $ -0.01 | $50.82 | $50.80 | 2,000 |
| 10:27 AM | $50.83 | Up $0.02 | $50.84 | $50.81 | 1,700 |
| 10:26 AM | $50.81 | Up $0.02 | $50.81 | $50.80 | 1,300 |
| 10:25 AM | $50.80 | Up $0.01 | $50.80 | $50.78 | 1,500 |
| 10:24 AM | $50.79 | Down $ -0.02 | $50.80 | $50.79 | 1,500 |
| 10:22 AM | $50.81 | Up $0.01 | $50.82 | $50.80 | 1,600 |
| 10:22 AM | $50.81 | Up $0.00 | $50.82 | $50.80 | 0 |
| 10:21 AM | $50.80 | Up $0.01 | $50.82 | $50.79 | 1,300 |
| 10:20 AM | $50.79 | Up $0.00 | $50.79 | $50.78 | 700 |
| 10:19 AM | $50.79 | Up $0.03 | $50.79 | $50.75 | 5,300 |
| 10:18 AM | $50.76 | Down $ -0.01 | $50.77 | $50.76 | 1,300 |
| 10:17 AM | $50.77 | Up $0.00 | $50.78 | $50.76 | 800 |
| 10:16 AM | $50.77 | Down $ -0.01 | $50.79 | $50.77 | 500 |
| 10:15 AM | $50.79 | Up $0.00 | $50.80 | $50.76 | 3,600 |
| 10:14 AM | $50.78 | Up $0.00 | $50.79 | $50.77 | 1,300 |
| 10:13 AM | $50.78 | Down $ -0.03 | $50.81 | $50.78 | 800 |
| 10:12 AM | $50.81 | Down $ -0.01 | $50.82 | $50.80 | 1,500 |
| 10:11 AM | $50.82 | Up $0.04 | $50.82 | $50.79 | 2,200 |
| 10:10 AM | $50.79 | Down $ -0.02 | $50.79 | $50.79 | 800 |
| 10:09 AM | $50.80 | Down $ -0.02 | $50.84 | $50.80 | 2,100 |
| 10:08 AM | $50.82 | Down $ -0.01 | $50.82 | $50.82 | 1,000 |
| 10:07 AM | $50.82 | Up $0.02 | $50.82 | $50.79 | 1,100 |
| 10:06 AM | $50.81 | Down $ -0.02 | $50.82 | $50.81 | 1,100 |
| 10:05 AM | $50.82 | Down $ -0.02 | $50.83 | $50.81 | 1,300 |
| 10:03 AM | $50.84 | Up $0.01 | $50.84 | $50.83 | 600 |
| 10:03 AM | $50.84 | Up $0.00 | $50.84 | $50.83 | 0 |
| 10:02 AM | $50.83 | Down $ -0.03 | $50.86 | $50.82 | 1,200 |
| 10:01 AM | $50.86 | Up $0.03 | $50.87 | $50.82 | 3,600 |
| 10:00 AM | $50.83 | Up $0.01 | $50.83 | $50.81 | 3,200 |
| 09:59 AM | $50.82 | Up $0.03 | $50.83 | $50.77 | 4,000 |
| 09:58 AM | $50.79 | Down $ -0.01 | $50.80 | $50.79 | 600 |
| 09:57 AM | $50.80 | Down $ -0.01 | $50.81 | $50.80 | 300 |
| 09:56 AM | $50.81 | Up $0.03 | $50.81 | $50.78 | 1,800 |
| 09:55 AM | $50.79 | Down $ -0.01 | $50.80 | $50.79 | 1,300 |
| 09:54 AM | $50.79 | Up $0.01 | $50.80 | $50.77 | 2,000 |
| 09:53 AM | $50.78 | Up $0.01 | $50.79 | $50.77 | 3,500 |
| 09:52 AM | $50.77 | Up $0.00 | $50.79 | $50.77 | 1,900 |
| 09:51 AM | $50.77 | Up $0.00 | $50.77 | $50.76 | 1,000 |
| 09:50 AM | $50.77 | Up $0.02 | $50.80 | $50.76 | 1,700 |
| 09:49 AM | $50.75 | Up $0.01 | $50.75 | $50.74 | 1,900 |
| 09:48 AM | $50.74 | Up $0.03 | $50.74 | $50.68 | 4,700 |
| 09:47 AM | $50.71 | Up $0.01 | $50.72 | $50.69 | 2,600 |
| 09:46 AM | $50.70 | Down $ -0.02 | $50.74 | $50.70 | 900 |
| 09:45 AM | $50.72 | Up $0.03 | $50.73 | $50.68 | 2,300 |
| 09:44 AM | $50.69 | Down $ -0.03 | $50.72 | $50.66 | 1,800 |
| 09:43 AM | $50.72 | Down $ -0.04 | $50.77 | $50.72 | 1,900 |
| 09:42 AM | $50.76 | Down $ -0.02 | $50.78 | $50.75 | 1,900 |
| 09:41 AM | $50.78 | Up $0.00 | $50.78 | $50.77 | 900 |
| 09:40 AM | $50.78 | Up $0.05 | $50.78 | $50.74 | 1,900 |
| 09:39 AM | $50.73 | Down $ -0.02 | $50.75 | $50.71 | 2,800 |
| 09:38 AM | $50.75 | Up $0.04 | $50.75 | $50.69 | 2,400 |
| 09:37 AM | $50.71 | Down $ -0.02 | $50.72 | $50.69 | 6,500 |
| 09:36 AM | $50.73 | Up $0.11 | $50.73 | $50.64 | 2,700 |
| 09:35 AM | $50.62 | Down $ -0.04 | $50.65 | $50.62 | 3,700 |
| 09:34 AM | $50.66 | Down $ -0.01 | $50.70 | $50.65 | 2,300 |
| 09:33 AM | $50.67 | Up $0.09 | $50.67 | $50.57 | 2,600 |
| 09:32 AM | $50.58 | Up $0.08 | $50.60 | $50.52 | 3,400 |
| 09:31 AM | $50.50 | Down $ -0.13 | $50.71 | $50.50 | 17,300 |
| 09:30 AM | $50.63 | Down $ -0.35 | $50.84 | $50.60 | 27,900 |
| Previous close | $50.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $51.13 | $51.04 | $51.38 | $51.03 | 3,903,100 |
| 27-06-2025 | $50.98 | $51.30 | $51.33 | $50.76 | 4,731,200 |
| 26-06-2025 | $51.68 | $51.71 | $51.88 | $51.50 | 2,530,000 |
| 25-06-2025 | $50.37 | $50.34 | $50.51 | $50.25 | 4,085,300 |
| 24-06-2025 | $50.71 | $50.59 | $50.92 | $50.56 | 2,544,500 |
| 23-06-2025 | $50.59 | $51.44 | $51.61 | $50.53 | 4,013,300 |
| 20-06-2025 | $51.53 | $51.51 | $51.67 | $51.30 | 3,350,800 |
| 19-06-2025 | $50.98 | $50.72 | $51.00 | $50.72 | 572,200 |
| 18-06-2025 | $50.50 | $50.16 | $50.58 | $50.06 | 2,614,400 |
| 17-06-2025 | $51.77 | $51.65 | $51.87 | $51.59 | 4,172,300 |
| 16-06-2025 | $51.08 | $51.03 | $51.21 | $50.89 | 5,535,800 |
| 13-06-2025 | $52.26 | $52.00 | $52.36 | $51.84 | 1,930,400 |
| 12-06-2025 | $51.75 | $51.51 | $51.77 | $51.48 | 5,080,700 |
| 11-06-2025 | $51.31 | $51.03 | $51.34 | $50.95 | 2,243,800 |
| 10-06-2025 | $51.14 | $51.36 | $51.70 | $51.12 | 3,493,400 |
| 09-06-2025 | $51.06 | $51.26 | $51.40 | $51.02 | 3,373,600 |
| 06-06-2025 | $51.45 | $51.54 | $51.62 | $51.40 | 1,836,900 |
| 05-06-2025 | $51.60 | $51.74 | $51.82 | $51.57 | 3,008,100 |
| 04-06-2025 | $51.70 | $51.73 | $52.16 | $51.65 | 1,311,100 |
| 03-06-2025 | $52.12 | $52.21 | $52.42 | $52.06 | 1,851,000 |
| 02-06-2025 | $52.01 | $51.78 | $52.02 | $51.53 | 3,589,900 |
| 30-05-2025 | $51.43 | $51.27 | $51.55 | $51.15 | 4,130,100 |
| 29-05-2025 | $51.48 | $51.18 | $51.48 | $51.17 | 2,875,100 |
| 28-05-2025 | $51.71 | $51.82 | $52.03 | $51.68 | 3,638,000 |
| 27-05-2025 | $52.10 | $52.04 | $52.39 | $52.04 | 2,840,800 |
| 26-05-2025 | $51.72 | $51.95 | $51.96 | $51.64 | 1,113,900 |
| 23-05-2025 | $51.48 | $51.36 | $51.73 | $51.26 | 2,172,100 |
| 22-05-2025 | $51.50 | $51.38 | $51.78 | $51.31 | 2,019,300 |
| 21-05-2025 | $51.73 | $51.91 | $52.07 | $51.73 | 2,899,100 |
| 20-05-2025 | $52.28 | $52.68 | $52.81 | $52.20 | 2,304,800 |
Graphs are not available, please refer to the detailed table