Print

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
Back to top