Print

Quotes and Market Data

Find a quote

PEMBINA PIPELINE CORPORATION

52.26 Up 0.00 (0.00 %)

Delayed : 2025/06/16 04:01:36

  • Previous close $52.26
  • Opening $52.33
  • Price Ask $52.00
  • Price Bid $52.00
  • Size Bid 5
  • Size Ask 20
  • Today High $52.86
  • Today Low $51.66
  • 52 Weeks High $60.72
  • 52 Weeks Low $48.35
  • Volume 14,435,137

Intraday history

Hour Last Change High Low Volume
04:00 PM $52.26 Up $0.01 $52.26 $52.26 566,000
03:59 PM $52.25 Up $0.05 $52.27 $52.20 52,800
03:58 PM $52.20 Up $0.00 $52.22 $52.19 21,000
03:57 PM $52.20 Up $0.00 $52.21 $52.17 20,900
03:56 PM $52.20 Up $0.03 $52.21 $52.17 19,300
03:55 PM $52.17 Down $ -0.05 $52.22 $52.17 22,300
03:54 PM $52.22 Up $0.01 $52.23 $52.20 14,400
03:53 PM $52.21 Down $ -0.01 $52.23 $52.21 13,200
03:52 PM $52.22 Up $0.04 $52.22 $52.17 12,700
03:51 PM $52.18 Up $0.00 $52.25 $52.18 20,700
03:50 PM $52.18 Down $ -0.06 $52.25 $52.15 32,700
03:49 PM $52.24 Down $ -0.03 $52.27 $52.24 9,400
03:48 PM $52.27 Up $0.01 $52.27 $52.24 5,200
03:47 PM $52.26 Up $0.02 $52.26 $52.24 6,400
03:46 PM $52.24 Down $ -0.01 $52.26 $52.23 7,100
03:45 PM $52.24 Up $0.00 $52.26 $52.24 8,300
03:44 PM $52.24 Up $0.01 $52.26 $52.24 4,600
03:43 PM $52.24 Up $0.02 $52.26 $52.22 13,100
03:42 PM $52.21 Down $ -0.08 $52.27 $52.21 20,600
03:41 PM $52.29 Down $ -0.02 $52.31 $52.29 9,900
03:40 PM $52.31 Down $ -0.01 $52.32 $52.30 17,100
03:39 PM $52.31 Down $ -0.01 $52.32 $52.30 7,200
03:38 PM $52.32 Down $ -0.03 $52.36 $52.32 6,700
03:37 PM $52.36 Up $0.03 $52.36 $52.33 12,200
03:36 PM $52.32 Down $ -0.01 $52.33 $52.32 6,600
03:35 PM $52.33 Down $ -0.01 $52.34 $52.32 6,400
03:34 PM $52.34 Up $0.03 $52.35 $52.32 7,800
03:33 PM $52.31 Down $ -0.01 $52.33 $52.31 11,400
03:32 PM $52.32 Up $0.02 $52.34 $52.30 5,800
03:31 PM $52.30 Up $0.00 $52.32 $52.27 24,700
03:30 PM $52.30 Up $0.04 $52.30 $52.26 10,100
03:29 PM $52.26 Down $0.00 $52.27 $52.25 10,400
03:28 PM $52.26 Up $0.04 $52.27 $52.22 6,900
03:27 PM $52.22 Down $ -0.01 $52.23 $52.20 8,700
03:26 PM $52.23 Up $0.00 $52.23 $52.23 2,900
03:25 PM $52.23 Down $ -0.02 $52.24 $52.23 1,100
03:24 PM $52.25 Up $0.02 $52.25 $52.21 11,200
03:23 PM $52.22 Down $ -0.01 $52.23 $52.21 10,700
03:22 PM $52.23 Down $0.00 $52.23 $52.22 5,400
03:21 PM $52.23 Down $ -0.01 $52.24 $52.22 4,000
03:20 PM $52.24 Down $ -0.04 $52.28 $52.23 10,400
03:19 PM $52.28 Up $0.03 $52.28 $52.24 10,600
03:18 PM $52.25 Up $0.02 $52.25 $52.23 3,200
03:17 PM $52.23 Up $0.00 $52.24 $52.22 4,200
03:16 PM $52.23 Up $0.02 $52.23 $52.21 8,500
03:15 PM $52.21 Up $0.01 $52.21 $52.20 3,100
03:14 PM $52.20 Up $0.00 $52.21 $52.19 6,400
03:13 PM $52.20 Down $ -0.04 $52.25 $52.20 14,700
03:12 PM $52.24 Up $0.08 $52.25 $52.17 25,000
03:11 PM $52.16 Down $ -0.01 $52.17 $52.16 10,000
03:10 PM $52.17 Up $0.00 $52.17 $52.16 3,300
03:09 PM $52.17 Up $0.02 $52.17 $52.15 11,300
03:08 PM $52.15 Up $0.00 $52.15 $52.15 4,600
03:07 PM $52.15 Up $0.00 $52.15 $52.15 9,800
03:06 PM $52.15 Up $0.00 $52.15 $52.14 14,600
03:05 PM $52.15 Up $0.00 $52.15 $52.14 10,900
03:04 PM $52.15 Up $0.00 $52.15 $52.15 2,200
03:03 PM $52.15 Up $0.00 $52.15 $52.14 2,600
03:02 PM $52.15 Down $ -0.01 $52.16 $52.14 8,000
03:01 PM $52.16 Down $ -0.01 $52.17 $52.16 6,900
03:00 PM $52.17 Up $0.02 $52.17 $52.15 5,600
02:59 PM $52.14 Down $ -0.01 $52.16 $52.14 6,600
02:58 PM $52.15 Up $0.00 $52.15 $52.14 1,700
02:57 PM $52.15 Up $0.01 $52.15 $52.14 4,900
02:56 PM $52.14 Up $0.01 $52.14 $52.12 3,100
02:55 PM $52.13 Down $ -0.01 $52.17 $52.12 16,500
02:54 PM $52.14 Up $0.01 $52.14 $52.13 1,000
02:53 PM $52.13 Up $0.02 $52.14 $52.11 18,500
02:52 PM $52.11 Up $0.00 $52.12 $52.11 6,200
02:51 PM $52.11 Up $0.00 $52.12 $52.11 3,700
02:50 PM $52.11 Up $0.01 $52.12 $52.10 8,000
02:49 PM $52.10 Up $0.00 $52.10 $52.09 2,300
02:48 PM $52.10 Down $ -0.01 $52.11 $52.10 6,900
02:47 PM $52.11 Up $0.01 $52.11 $52.10 900
02:46 PM $52.10 Up $0.01 $52.10 $52.09 2,400
02:45 PM $52.09 Up $0.04 $52.10 $52.06 15,300
02:44 PM $52.05 Up $0.01 $52.05 $52.04 2,600
02:43 PM $52.04 Down $ -0.01 $52.06 $52.03 6,100
02:42 PM $52.05 Up $0.06 $52.05 $51.98 5,000
02:41 PM $51.99 Up $0.01 $51.99 $51.99 500
02:40 PM $51.98 Up $0.01 $51.98 $51.96 5,000
02:39 PM $51.97 Up $0.02 $51.97 $51.96 1,200
02:38 PM $51.95 Up $0.02 $51.95 $51.93 6,500
02:37 PM $51.94 Down $ -0.01 $51.95 $51.94 2,500
02:36 PM $51.95 Down $ -0.03 $51.97 $51.95 12,300
02:35 PM $51.98 Down $ -0.01 $52.00 $51.98 6,700
02:34 PM $51.99 Up $0.02 $51.99 $51.97 3,500
02:33 PM $51.98 Up $0.01 $51.99 $51.98 5,700
02:32 PM $51.97 Down $ -0.01 $51.98 $51.96 10,100
02:31 PM $51.98 Down $0.00 $51.98 $51.96 3,400
02:30 PM $51.98 Up $0.00 $51.98 $51.97 2,500
02:29 PM $51.98 Up $0.04 $51.98 $51.95 2,100
02:28 PM $51.94 Up $0.00 $51.94 $51.94 100
02:27 PM $51.94 Up $0.01 $51.95 $51.92 6,500
02:26 PM $51.93 Down $ -0.02 $51.95 $51.93 3,900
02:25 PM $51.95 Up $0.00 $51.95 $51.95 300
02:24 PM $51.95 Up $0.03 $51.95 $51.93 1,900
02:23 PM $51.92 Up $0.01 $51.92 $51.91 2,300
02:22 PM $51.91 Down $ -0.03 $51.93 $51.91 5,800
02:21 PM $51.94 Down $ -0.03 $51.98 $51.94 6,500
02:20 PM $51.97 Up $0.00 $51.98 $51.97 1,200
02:19 PM $51.97 Up $0.02 $51.97 $51.95 900
02:18 PM $51.95 Up $0.03 $51.96 $51.92 5,900
02:17 PM $51.92 Up $0.01 $51.93 $51.90 7,500
02:16 PM $51.91 Up $0.02 $51.91 $51.90 2,100
02:15 PM $51.89 Up $0.00 $51.90 $51.88 5,900
02:14 PM $51.89 Up $0.00 $51.90 $51.89 1,600
02:13 PM $51.89 Up $0.00 $51.89 $51.89 400
02:12 PM $51.89 Down $ -0.03 $51.91 $51.89 5,300
02:11 PM $51.92 Up $0.01 $51.92 $51.91 4,400
02:10 PM $51.91 Up $0.00 $51.92 $51.91 2,300
02:09 PM $51.91 Down $ -0.06 $51.97 $51.91 9,900
02:08 PM $51.97 Up $0.02 $51.97 $51.95 2,000
02:07 PM $51.95 Down $ -0.01 $51.95 $51.94 1,500
02:06 PM $51.96 Up $0.00 $51.97 $51.95 4,000
02:05 PM $51.96 Down $ -0.01 $51.99 $51.96 6,100
02:04 PM $51.97 Down $ -0.02 $51.99 $51.95 7,700
02:03 PM $51.99 Up $0.01 $51.99 $51.97 5,700
02:02 PM $51.98 Up $0.02 $51.98 $51.96 3,400
02:01 PM $51.96 Up $0.01 $51.96 $51.95 2,600
02:00 PM $51.95 Up $0.00 $51.96 $51.94 5,400
01:59 PM $51.95 Up $0.01 $51.95 $51.95 1,000
01:58 PM $51.94 Up $0.00 $51.95 $51.94 3,100
01:57 PM $51.94 Up $0.00 $51.94 $51.94 300
01:55 PM $51.94 Up $0.00 $51.95 $51.94 2,200
01:55 PM $51.94 Up $0.00 $51.95 $51.94 0
01:54 PM $51.94 Up $0.00 $51.95 $51.94 2,500
01:53 PM $51.94 Up $0.00 $51.94 $51.94 600
01:52 PM $51.94 Up $0.01 $51.94 $51.93 800
01:51 PM $51.93 Up $0.02 $51.94 $51.92 3,800
01:50 PM $51.92 Up $0.01 $51.92 $51.92 500
01:49 PM $51.91 Up $0.01 $51.91 $51.90 1,800
01:48 PM $51.90 Down $ -0.02 $51.91 $51.90 5,600
01:47 PM $51.92 Up $0.01 $51.93 $51.92 2,400
01:46 PM $51.91 Up $0.00 $51.93 $51.91 4,200
01:45 PM $51.91 Up $0.01 $51.92 $51.90 2,400
01:44 PM $51.90 Down $ -0.01 $51.91 $51.90 5,400
01:43 PM $51.91 Up $0.00 $51.92 $51.91 1,600
01:42 PM $51.91 Down $ -0.02 $51.94 $51.91 5,000
01:41 PM $51.93 Up $0.03 $51.93 $51.90 2,500
01:40 PM $51.90 Up $0.01 $51.90 $51.89 3,800
01:39 PM $51.89 Up $0.01 $51.89 $51.89 300
01:38 PM $51.89 Down $ -0.01 $51.89 $51.88 700
01:37 PM $51.89 Down $ -0.03 $51.92 $51.89 5,300
01:36 PM $51.92 Up $0.02 $51.92 $51.90 600
01:35 PM $51.90 Up $0.06 $51.90 $51.85 1,300
01:34 PM $51.84 Down $ -0.05 $51.88 $51.84 13,800
01:33 PM $51.89 Down $ -0.01 $51.90 $51.89 3,400
01:32 PM $51.90 Down $ -0.02 $51.93 $51.90 5,400
01:31 PM $51.92 Up $0.01 $51.92 $51.91 2,000
01:30 PM $51.91 Up $0.02 $51.91 $51.90 2,900
01:29 PM $51.89 Up $0.00 $51.89 $51.89 1,400
01:28 PM $51.89 Down $ -0.02 $51.91 $51.89 11,200
01:27 PM $51.91 Down $ -0.01 $51.92 $51.91 7,300
01:26 PM $51.92 Down $ -0.02 $51.94 $51.92 4,700
01:25 PM $51.94 Up $0.01 $51.94 $51.93 1,000
01:24 PM $51.93 Down $ -0.01 $51.94 $51.93 2,000
01:23 PM $51.94 Up $0.00 $51.94 $51.94 700
01:22 PM $51.94 Up $0.01 $51.94 $51.93 2,300
01:21 PM $51.93 Up $0.02 $51.93 $51.91 1,700
01:20 PM $51.91 Down $ -0.01 $51.93 $51.90 4,600
01:19 PM $51.92 Up $0.01 $51.92 $51.91 800
01:18 PM $51.91 Down $ -0.04 $51.95 $51.91 3,500
01:17 PM $51.95 Down $ -0.01 $51.96 $51.95 1,400
01:16 PM $51.95 Up $0.04 $51.96 $51.91 4,100
01:15 PM $51.91 Up $0.00 $51.92 $51.91 1,500
01:14 PM $51.91 Up $0.00 $51.91 $51.90 1,700
01:13 PM $51.91 Up $0.00 $51.92 $51.91 13,200
01:12 PM $51.91 Down $ -0.01 $51.92 $51.91 400
01:11 PM $51.92 Down $ -0.01 $51.92 $51.92 1,700
01:10 PM $51.93 Down $ -0.01 $51.94 $51.93 4,300
01:09 PM $51.94 Up $0.01 $51.94 $51.92 2,500
01:07 PM $51.93 Down $ -0.02 $51.95 $51.92 5,200
01:07 PM $51.93 Up $0.00 $51.95 $51.92 0
01:06 PM $51.95 Up $0.00 $51.96 $51.94 2,300
01:05 PM $51.95 Up $0.00 $51.96 $51.95 2,100
01:04 PM $51.95 Up $0.00 $51.95 $51.94 2,400
01:03 PM $51.95 Down $ -0.02 $51.96 $51.95 2,400
01:02 PM $51.97 Up $0.02 $51.97 $51.97 100
01:01 PM $51.95 Up $0.00 $51.95 $51.95 1,200
01:00 PM $51.95 Up $0.02 $51.95 $51.94 1,700
12:59 PM $51.93 Down $ -0.04 $51.98 $51.93 9,100
12:58 PM $51.97 Up $0.01 $51.98 $51.96 4,600
12:57 PM $51.96 Up $0.01 $51.97 $51.95 1,700
12:56 PM $51.95 Up $0.02 $51.96 $51.94 900
12:55 PM $51.93 Down $ -0.01 $51.94 $51.93 1,800
12:54 PM $51.94 Up $0.01 $51.94 $51.93 1,100
12:53 PM $51.93 Up $0.01 $51.93 $51.91 1,500
12:52 PM $51.92 Up $0.01 $51.92 $51.91 2,900
12:51 PM $51.91 Up $0.00 $51.92 $51.90 3,500
12:50 PM $51.91 Up $0.00 $51.91 $51.91 200
12:49 PM $51.91 Down $ -0.02 $51.93 $51.91 4,600
12:48 PM $51.92 Down $0.00 $51.93 $51.92 500
12:47 PM $51.93 Down $ -0.01 $51.93 $51.92 1,600
12:46 PM $51.93 Up $0.01 $51.93 $51.92 1,400
12:45 PM $51.92 Down $ -0.01 $51.93 $51.91 3,000
12:44 PM $51.93 Up $0.00 $51.93 $51.90 6,200
12:43 PM $51.93 Down $ -0.02 $51.96 $51.93 4,000
12:42 PM $51.95 Down $0.00 $51.95 $51.95 1,500
12:41 PM $51.96 Down $ -0.01 $51.96 $51.95 2,000
12:40 PM $51.96 Down $ -0.01 $51.98 $51.96 3,300
12:39 PM $51.97 Up $0.01 $51.98 $51.97 500
12:38 PM $51.96 Down $ -0.01 $51.97 $51.95 2,600
12:37 PM $51.97 Up $0.01 $51.97 $51.95 3,700
12:36 PM $51.96 Up $0.01 $51.96 $51.95 900
12:35 PM $51.95 Up $0.00 $51.96 $51.95 800
12:34 PM $51.95 Down $ -0.02 $51.98 $51.95 6,500
12:33 PM $51.98 Up $0.01 $51.98 $51.97 1,300
12:32 PM $51.97 Up $0.03 $51.97 $51.94 1,400
12:31 PM $51.94 Up $0.02 $51.94 $51.93 2,700
12:30 PM $51.92 Up $0.00 $51.94 $51.92 2,500
12:29 PM $51.92 Up $0.00 $51.92 $51.91 700
12:28 PM $51.92 Up $0.00 $51.92 $51.91 6,200
12:27 PM $51.92 Down $ -0.02 $51.93 $51.92 400
12:26 PM $51.94 Down $ -0.03 $51.97 $51.94 5,300
12:25 PM $51.97 Up $0.01 $52.00 $51.97 5,700
12:24 PM $51.96 Up $0.01 $51.97 $51.96 2,600
12:23 PM $51.96 Down $ -0.02 $51.98 $51.96 4,000
12:22 PM $51.97 Down $ -0.04 $52.01 $51.97 10,000
12:21 PM $52.01 Down $ -0.01 $52.01 $52.01 600
12:20 PM $52.02 Up $0.01 $52.03 $52.01 2,900
12:19 PM $52.01 Down $ -0.03 $52.04 $52.01 3,000
12:18 PM $52.04 Up $0.03 $52.04 $52.01 1,500
12:17 PM $52.01 Down $ -0.03 $52.03 $52.01 1,600
12:16 PM $52.04 Up $0.00 $52.05 $52.04 2,700
12:15 PM $52.04 Up $0.00 $52.06 $52.04 3,600
12:14 PM $52.04 Up $0.01 $52.04 $52.01 6,200
12:13 PM $52.03 Up $0.00 $52.03 $52.03 100
12:12 PM $52.03 Down $ -0.01 $52.05 $52.03 4,300
12:11 PM $52.04 Up $0.03 $52.04 $52.02 800
12:10 PM $52.01 Down $ -0.01 $52.03 $52.01 4,000
12:09 PM $52.02 Down $ -0.02 $52.03 $52.01 4,100
12:08 PM $52.04 Up $0.02 $52.05 $52.04 3,800
12:07 PM $52.03 Down $ -0.02 $52.04 $52.03 2,500
12:06 PM $52.04 Up $0.06 $52.04 $51.98 5,400
12:05 PM $51.98 Up $0.01 $51.98 $51.98 300
12:04 PM $51.97 Down $ -0.02 $51.98 $51.97 1,000
12:03 PM $51.99 Up $0.03 $51.99 $51.96 3,400
12:02 PM $51.96 Down $ -0.03 $51.99 $51.96 4,400
12:01 PM $51.99 Down $ -0.01 $52.00 $51.98 4,400
12:00 PM $52.00 Down $ -0.01 $52.02 $52.00 3,300
11:59 AM $52.01 Down $ -0.03 $52.04 $52.00 11,300
11:58 AM $52.04 Down $ -0.03 $52.08 $52.03 7,600
11:57 AM $52.07 Up $0.01 $52.07 $52.06 3,000
11:56 AM $52.06 Up $0.01 $52.07 $52.05 2,900
11:55 AM $52.05 Up $0.00 $52.05 $52.04 1,400
11:54 AM $52.05 Down $ -0.02 $52.07 $52.04 3,900
11:53 AM $52.07 Up $0.01 $52.08 $52.07 6,300
11:52 AM $52.07 Down $ -0.01 $52.07 $52.07 200
11:51 AM $52.07 Up $0.03 $52.07 $52.04 4,300
11:50 AM $52.04 Down $ -0.01 $52.05 $52.04 3,300
11:49 AM $52.05 Down $ -0.02 $52.07 $52.05 3,100
11:48 AM $52.07 Down $ -0.01 $52.07 $52.06 2,500
11:47 AM $52.07 Up $0.01 $52.08 $52.06 4,200
11:46 AM $52.06 Down $ -0.01 $52.08 $52.06 4,000
11:45 AM $52.07 Up $0.00 $52.08 $52.07 2,700
11:44 AM $52.07 Up $0.00 $52.07 $52.07 900
11:43 AM $52.07 Down $ -0.02 $52.08 $52.07 4,400
11:42 AM $52.09 Up $0.00 $52.09 $52.09 2,500
11:41 AM $52.09 Down $ -0.01 $52.10 $52.06 8,400
11:40 AM $52.10 Down $ -0.02 $52.13 $52.10 5,600
11:39 AM $52.12 Up $0.02 $52.12 $52.10 4,300
11:38 AM $52.10 Down $ -0.01 $52.12 $52.09 3,300
11:37 AM $52.11 Down $ -0.01 $52.13 $52.11 2,300
11:36 AM $52.12 Up $0.02 $52.12 $52.10 2,100
11:35 AM $52.10 Down $ -0.01 $52.12 $52.10 4,500
11:34 AM $52.11 Up $0.02 $52.11 $52.09 4,000
11:33 AM $52.09 Down $ -0.01 $52.10 $52.07 6,600
11:32 AM $52.09 Up $0.03 $52.09 $52.07 2,400
11:31 AM $52.06 Up $0.00 $52.06 $52.05 3,500
11:30 AM $52.06 Up $0.02 $52.07 $52.04 6,700
11:29 AM $52.04 Up $0.00 $52.06 $52.03 3,100
11:28 AM $52.04 Up $0.02 $52.05 $52.01 4,500
11:27 AM $52.02 Up $0.01 $52.02 $52.01 3,300
11:26 AM $52.01 Down $ -0.03 $52.03 $52.01 2,500
11:25 AM $52.04 Down $ -0.01 $52.06 $52.03 5,000
11:24 AM $52.05 Up $0.03 $52.05 $52.02 2,600
11:23 AM $52.02 Down $ -0.04 $52.07 $52.02 5,000
11:22 AM $52.06 Up $0.00 $52.07 $52.05 3,300
11:21 AM $52.06 Up $0.01 $52.07 $52.04 11,700
11:20 AM $52.05 Up $0.00 $52.06 $52.05 3,200
11:19 AM $52.05 Down $ -0.04 $52.08 $52.05 4,400
11:18 AM $52.09 Up $0.08 $52.09 $52.01 40,700
11:17 AM $52.01 Up $0.00 $52.03 $52.01 5,200
11:16 AM $52.01 Up $0.01 $52.01 $52.00 3,200
11:15 AM $52.00 Up $0.02 $52.00 $51.98 1,600
11:14 AM $51.98 Down $ -0.01 $51.99 $51.97 3,000
11:13 AM $51.99 Up $0.01 $51.99 $51.99 2,900
11:12 AM $51.98 Down $ -0.03 $52.03 $51.97 12,200
11:11 AM $52.01 Up $0.02 $52.01 $51.99 6,800
11:10 AM $51.99 Down $ -0.02 $52.01 $51.99 4,000
11:09 AM $52.01 Up $0.01 $52.02 $52.00 5,000
11:08 AM $52.00 Up $0.02 $52.00 $51.97 2,100
11:07 AM $51.98 Down $ -0.02 $52.00 $51.98 5,500
11:06 AM $52.00 Up $0.02 $52.02 $51.98 8,100
11:05 AM $51.98 Up $0.07 $51.98 $51.92 2,600
11:04 AM $51.91 Up $0.00 $51.93 $51.91 3,900
11:03 AM $51.91 Down $ -0.05 $51.97 $51.91 5,000
11:02 AM $51.96 Up $0.00 $52.00 $51.96 4,600
11:01 AM $51.96 Down $ -0.04 $52.01 $51.96 6,400
11:00 AM $52.00 Up $0.04 $52.01 $51.97 2,400
10:59 AM $51.96 Up $0.01 $51.96 $51.94 3,500
10:58 AM $51.95 Up $0.01 $51.95 $51.92 7,200
10:57 AM $51.94 Up $0.00 $51.96 $51.91 5,700
10:56 AM $51.94 Down $ -0.02 $51.95 $51.92 5,600
10:55 AM $51.96 Down $ -0.02 $52.01 $51.96 5,600
10:54 AM $51.98 Down $ -0.04 $52.02 $51.94 4,100
10:53 AM $52.02 Down $ -0.04 $52.06 $52.01 7,300
10:52 AM $52.06 Up $0.00 $52.08 $52.06 2,200
10:51 AM $52.06 Down $ -0.01 $52.08 $52.06 4,000
10:50 AM $52.07 Up $0.02 $52.07 $52.04 3,500
10:49 AM $52.05 Up $0.01 $52.07 $52.03 3,000
10:48 AM $52.04 Down $ -0.01 $52.06 $52.03 5,200
10:47 AM $52.05 Up $0.00 $52.06 $52.03 3,000
10:46 AM $52.05 Down $ -0.05 $52.08 $52.05 4,200
10:45 AM $52.10 Down $ -0.05 $52.15 $52.08 5,100
10:44 AM $52.15 Up $0.01 $52.17 $52.13 7,000
10:43 AM $52.14 Down $ -0.02 $52.16 $52.14 3,500
10:42 AM $52.16 Down $ -0.06 $52.21 $52.16 5,900
10:41 AM $52.22 Up $0.03 $52.22 $52.19 5,000
10:40 AM $52.19 Up $0.00 $52.20 $52.18 5,700
10:39 AM $52.19 Up $0.00 $52.20 $52.18 2,300
10:38 AM $52.19 Down $ -0.04 $52.22 $52.19 5,900
10:37 AM $52.23 Up $0.06 $52.23 $52.17 4,600
10:36 AM $52.17 Up $0.05 $52.17 $52.10 11,400
10:35 AM $52.12 Up $0.04 $52.12 $52.08 2,800
10:34 AM $52.08 Down $ -0.01 $52.09 $52.07 4,900
10:33 AM $52.09 Up $0.03 $52.11 $52.06 2,100
10:32 AM $52.06 Up $0.01 $52.07 $52.05 2,000
10:31 AM $52.05 Up $0.00 $52.07 $52.04 2,900
10:30 AM $52.05 Down $ -0.06 $52.13 $52.05 5,700
10:29 AM $52.11 Down $ -0.02 $52.12 $52.07 4,400
10:28 AM $52.13 Up $0.09 $52.15 $52.04 8,300
10:27 AM $52.04 Up $0.00 $52.06 $52.03 5,100
10:26 AM $52.04 Up $0.05 $52.04 $51.98 5,500
10:25 AM $51.99 Down $ -0.03 $52.02 $51.99 7,100
10:24 AM $52.02 Up $0.08 $52.02 $51.95 5,600
10:23 AM $51.94 Up $0.02 $51.94 $51.92 3,300
10:22 AM $51.92 Up $0.01 $51.95 $51.91 6,000
10:21 AM $51.91 Up $0.00 $51.92 $51.89 4,400
10:20 AM $51.91 Down $ -0.04 $51.95 $51.88 11,100
10:19 AM $51.95 Up $0.03 $51.95 $51.91 938,200
10:18 AM $51.92 Down $ -0.01 $51.94 $51.92 3,900
10:17 AM $51.93 Up $0.02 $51.94 $51.89 7,800
10:16 AM $51.91 Down $ -0.01 $51.93 $51.91 2,600
10:15 AM $51.92 Down $ -0.03 $51.96 $51.92 8,800
10:14 AM $51.95 Down $ -0.03 $51.98 $51.94 3,200
10:13 AM $51.99 Down $ -0.02 $51.99 $51.96 3,700
10:12 AM $52.00 Down $ -0.02 $52.01 $51.97 5,500
10:11 AM $52.02 Up $0.06 $52.02 $51.97 3,200
10:10 AM $51.96 Up $0.02 $51.98 $51.95 3,000
10:09 AM $51.94 Up $0.06 $51.94 $51.88 2,200
10:08 AM $51.88 Up $0.00 $51.91 $51.87 2,400
10:07 AM $51.88 Down $ -0.08 $51.95 $51.87 11,100
10:06 AM $51.96 Up $0.01 $51.97 $51.95 3,500
10:05 AM $51.95 Up $0.04 $51.97 $51.92 2,400
10:04 AM $51.91 Up $0.03 $51.92 $51.85 4,700
10:03 AM $51.88 Up $0.07 $51.89 $51.79 10,600
10:02 AM $51.81 Up $0.01 $51.82 $51.78 3,700
10:01 AM $51.80 Up $0.05 $51.82 $51.76 3,900
10:00 AM $51.75 Up $0.05 $51.77 $51.66 6,400
09:59 AM $51.70 Down $ -0.02 $51.72 $51.70 2,800
09:58 AM $51.72 Down $ -0.02 $51.74 $51.69 4,300
09:57 AM $51.74 Down $ -0.10 $51.82 $51.74 36,500
09:56 AM $51.84 Up $0.01 $51.86 $51.79 8,800
09:55 AM $51.83 Down $ -0.03 $51.85 $51.81 1,600
09:54 AM $51.86 Up $0.05 $51.86 $51.79 6,100
09:53 AM $51.81 Down $ -0.07 $51.86 $51.81 2,400
09:52 AM $51.88 Up $0.03 $51.89 $51.84 3,800
09:51 AM $51.85 Up $0.00 $51.88 $51.84 3,200
09:50 AM $51.85 Up $0.01 $51.90 $51.80 15,600
09:49 AM $51.84 Down $ -0.04 $51.92 $51.84 3,600
09:48 AM $51.88 Down $ -0.04 $51.96 $51.88 12,100
09:47 AM $51.92 Down $ -0.16 $52.10 $51.92 9,900
09:46 AM $52.08 Down $ -0.11 $52.18 $52.08 5,100
09:45 AM $52.19 Up $0.04 $52.22 $52.14 2,700
09:44 AM $52.15 Down $ -0.02 $52.17 $52.12 3,400
09:43 AM $52.17 Up $0.04 $52.17 $52.08 3,500
09:42 AM $52.13 Up $0.04 $52.15 $52.07 4,000
09:41 AM $52.09 Down $ -0.17 $52.30 $52.07 14,100
09:40 AM $52.26 Up $0.05 $52.27 $52.18 6,000
09:39 AM $52.21 Down $ -0.04 $52.25 $52.21 3,800
09:38 AM $52.25 Up $0.15 $52.25 $52.12 8,900
09:37 AM $52.10 Down $ -0.05 $52.14 $52.07 9,900
09:36 AM $52.15 Down $ -0.12 $52.23 $52.15 8,500
09:35 AM $52.27 Down $ -0.09 $52.38 $52.16 8,000
09:34 AM $52.36 Up $0.01 $52.40 $52.27 6,500
09:33 AM $52.35 Down $ -0.07 $52.51 $52.30 13,800
09:32 AM $52.42 Down $ -0.35 $52.77 $52.42 13,100
09:31 AM $52.77 Up $0.47 $52.86 $52.39 67,300
09:30 AM $52.30 Up $0.55 $52.48 $52.30 10,670,200
Previous close $51.75

One month history

Date Closing Opening High Low Volume
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
16-05-2025 $52.56 $52.50 $52.77 $52.49 3,674,600
15-05-2025 $52.49 $52.28 $52.52 $52.26 2,205,600
14-05-2025 $52.31 $52.10 $52.32 $52.00 1,903,900
13-05-2025 $51.83 $52.45 $52.54 $51.80 1,245,200
12-05-2025 $51.77 $51.94 $51.95 $51.57 2,583,900
09-05-2025 $51.65 $52.03 $52.21 $51.42 4,625,600
08-05-2025 $54.86 $54.76 $54.94 $54.57 2,801,600
07-05-2025 $54.55 $54.36 $54.67 $54.29 1,186,300
06-05-2025 $53.72 $53.64 $54.01 $53.44 3,214,700
05-05-2025 $53.83 $53.62 $53.91 $53.51 1,389,600
02-05-2025 $53.98 $53.70 $54.14 $53.50 1,129,500
Graphs are not available, please refer to the detailed table
Back to top