Print

Quotes and Market Data

Find a quote

SUNCOR ENERGY INC.

54.04 Down -0.16 (-0.30 %)

Delayed : 2025/10/17 17:40:00

  • Previous close $54.20
  • Opening $54.22
  • Price Ask $54.01
  • Price Bid $54.01
  • Size Bid 36
  • Size Ask 12
  • Today High $54.31
  • Today Low $53.90
  • 52 Weeks High $60.48
  • 52 Weeks Low $43.59
  • Volume 4,539,325

Intraday history

Hour Last Change High Low Volume
04:00 PM $54.04 Up $0.01 $54.04 $54.04 2,370,400
03:59 PM $54.03 Up $0.03 $54.04 $53.99 86,000
03:58 PM $54.00 Down $ -0.01 $54.02 $54.00 66,400
03:57 PM $54.01 Down $ -0.03 $54.05 $54.01 21,600
03:56 PM $54.04 Down $ -0.01 $54.06 $54.04 12,500
03:55 PM $54.05 Down $ -0.03 $54.08 $54.05 31,000
03:54 PM $54.08 Up $0.01 $54.08 $54.07 28,000
03:53 PM $54.07 Up $0.00 $54.08 $54.07 36,100
03:52 PM $54.07 Up $0.01 $54.07 $54.07 6,800
03:51 PM $54.07 Down $ -0.02 $54.08 $54.06 19,600
03:50 PM $54.09 Up $0.02 $54.09 $54.07 28,700
03:49 PM $54.07 Up $0.00 $54.08 $54.07 11,500
03:48 PM $54.07 Up $0.00 $54.08 $54.07 5,200
03:47 PM $54.07 Up $0.01 $54.08 $54.06 13,200
03:46 PM $54.07 Down $ -0.01 $54.08 $54.07 4,800
03:45 PM $54.08 Down $ -0.02 $54.11 $54.08 7,000
03:44 PM $54.09 Up $0.03 $54.10 $54.07 4,900
03:43 PM $54.06 Up $0.00 $54.06 $54.06 3,900
03:42 PM $54.06 Down $ -0.01 $54.08 $54.06 5,900
03:41 PM $54.07 Up $0.01 $54.08 $54.06 6,900
03:40 PM $54.06 Down $ -0.01 $54.07 $54.06 6,300
03:39 PM $54.07 Down $ -0.01 $54.09 $54.07 4,400
03:38 PM $54.08 Up $0.02 $54.10 $54.06 17,300
03:37 PM $54.07 Up $0.00 $54.07 $54.06 2,000
03:36 PM $54.06 Up $0.00 $54.07 $54.06 12,600
03:35 PM $54.06 Up $0.01 $54.07 $54.06 11,200
03:34 PM $54.06 Up $0.00 $54.06 $54.05 3,400
03:33 PM $54.06 Up $0.01 $54.07 $54.04 9,900
03:32 PM $54.05 Down $0.00 $54.05 $54.04 4,100
03:31 PM $54.05 Down $ -0.03 $54.08 $54.05 7,100
03:30 PM $54.08 Down $ -0.02 $54.09 $54.07 7,200
03:29 PM $54.10 Up $0.00 $54.10 $54.09 2,500
03:28 PM $54.10 Up $0.00 $54.10 $54.10 1,400
03:27 PM $54.10 Up $0.00 $54.10 $54.10 900
03:26 PM $54.10 Up $0.01 $54.10 $54.09 700
03:25 PM $54.09 Up $0.00 $54.10 $54.09 5,600
03:24 PM $54.09 Up $0.00 $54.10 $54.09 300
03:23 PM $54.09 Down $ -0.01 $54.11 $54.09 2,900
03:22 PM $54.11 Up $0.00 $54.11 $54.08 15,900
03:21 PM $54.10 Down $ -0.03 $54.13 $54.10 11,000
03:20 PM $54.14 Down $ -0.01 $54.15 $54.12 10,400
03:19 PM $54.14 Up $0.01 $54.14 $54.13 2,300
03:18 PM $54.13 Down $ -0.01 $54.13 $54.13 700
03:17 PM $54.14 Down $ -0.01 $54.15 $54.13 4,200
03:16 PM $54.15 Down $ -0.01 $54.16 $54.15 1,800
03:15 PM $54.16 Up $0.01 $54.16 $54.15 2,400
03:14 PM $54.15 Up $0.00 $54.15 $54.13 6,300
03:13 PM $54.15 Down $ -0.01 $54.16 $54.15 1,500
03:12 PM $54.16 Down $ -0.01 $54.17 $54.16 1,100
03:11 PM $54.17 Up $0.01 $54.17 $54.16 3,600
03:10 PM $54.17 Down $ -0.02 $54.19 $54.17 2,900
03:09 PM $54.18 Up $0.02 $54.18 $54.16 3,200
03:08 PM $54.16 Down $ -0.01 $54.17 $54.16 1,300
03:07 PM $54.17 Down $ -0.01 $54.18 $54.17 1,100
03:06 PM $54.18 Down $ -0.01 $54.23 $54.18 11,900
03:05 PM $54.19 Up $0.00 $54.20 $54.19 4,300
03:04 PM $54.19 Up $0.01 $54.19 $54.18 3,100
03:03 PM $54.18 Up $0.01 $54.18 $54.17 2,000
03:02 PM $54.17 Down $ -0.03 $54.20 $54.17 2,900
03:01 PM $54.20 Up $0.00 $54.20 $54.19 2,300
03:00 PM $54.20 Up $0.02 $54.20 $54.19 3,200
02:59 PM $54.18 Down $ -0.01 $54.19 $54.18 3,100
02:58 PM $54.19 Up $0.00 $54.20 $54.19 2,300
02:57 PM $54.19 Up $0.01 $54.20 $54.19 1,500
02:56 PM $54.18 Down $ -0.01 $54.19 $54.18 1,200
02:55 PM $54.19 Down $ -0.01 $54.19 $54.19 2,000
02:54 PM $54.20 Up $0.00 $54.21 $54.20 1,500
02:53 PM $54.20 Up $0.01 $54.20 $54.19 4,000
02:52 PM $54.20 Up $0.01 $54.20 $54.19 1,600
02:51 PM $54.19 Down $ -0.01 $54.20 $54.19 1,900
02:50 PM $54.20 Up $0.02 $54.20 $54.19 2,300
02:49 PM $54.19 Up $0.01 $54.19 $54.18 1,900
02:48 PM $54.18 Down $ -0.01 $54.18 $54.18 200
02:47 PM $54.18 Down $ -0.01 $54.19 $54.18 1,600
02:46 PM $54.19 Up $0.00 $54.20 $54.19 3,100
02:45 PM $54.19 Up $0.00 $54.21 $54.19 2,600
02:44 PM $54.19 Up $0.00 $54.19 $54.19 1,900
02:43 PM $54.19 Down $ -0.03 $54.22 $54.19 2,400
02:42 PM $54.22 Up $0.01 $54.22 $54.20 1,800
02:41 PM $54.21 Up $0.00 $54.21 $54.20 2,600
02:40 PM $54.21 Up $0.00 $54.22 $54.21 5,300
02:39 PM $54.21 Down $ -0.01 $54.22 $54.21 1,700
02:38 PM $54.22 Up $0.01 $54.22 $54.21 2,100
02:37 PM $54.21 Up $0.00 $54.23 $54.21 5,400
02:36 PM $54.21 Down $ -0.02 $54.23 $54.21 3,400
02:35 PM $54.23 Up $0.04 $54.23 $54.20 4,800
02:34 PM $54.19 Up $0.00 $54.20 $54.19 400
02:33 PM $54.19 Up $0.00 $54.19 $54.18 2,000
02:32 PM $54.19 Down $ -0.01 $54.21 $54.18 3,100
02:31 PM $54.20 Up $0.01 $54.20 $54.18 3,800
02:30 PM $54.19 Up $0.02 $54.19 $54.16 7,300
02:29 PM $54.17 Up $0.01 $54.18 $54.16 3,500
02:28 PM $54.16 Up $0.01 $54.17 $54.13 12,200
02:27 PM $54.15 Down $ -0.01 $54.16 $54.15 7,300
02:26 PM $54.16 Up $0.01 $54.17 $54.16 2,800
02:25 PM $54.15 Down $ -0.01 $54.16 $54.15 200
02:24 PM $54.16 Up $0.02 $54.17 $54.14 22,700
02:23 PM $54.14 Down $ -0.02 $54.16 $54.14 8,800
02:22 PM $54.16 Up $0.00 $54.17 $54.16 2,300
02:21 PM $54.16 Down $ -0.01 $54.17 $54.16 600
02:20 PM $54.17 Up $0.01 $54.18 $54.16 1,900
02:19 PM $54.16 Up $0.00 $54.17 $54.15 9,200
02:18 PM $54.16 Down $ -0.01 $54.17 $54.16 1,900
02:17 PM $54.17 Up $0.00 $54.17 $54.17 600
02:16 PM $54.17 Up $0.00 $54.17 $54.17 300
02:15 PM $54.17 Up $0.02 $54.18 $54.16 3,700
02:14 PM $54.15 Up $0.02 $54.15 $54.13 1,500
02:13 PM $54.13 Down $ -0.03 $54.15 $54.13 2,600
02:12 PM $54.16 Down $ -0.01 $54.18 $54.16 1,300
02:11 PM $54.17 Up $0.00 $54.18 $54.17 800
02:10 PM $54.17 Up $0.01 $54.17 $54.16 2,600
02:09 PM $54.17 Down $ -0.02 $54.18 $54.17 1,700
02:08 PM $54.18 Up $0.00 $54.19 $54.18 3,400
02:07 PM $54.18 Up $0.00 $54.18 $54.17 700
02:06 PM $54.18 Up $0.02 $54.18 $54.16 1,100
02:05 PM $54.16 Down $ -0.01 $54.17 $54.16 5,600
02:04 PM $54.17 Up $0.00 $54.17 $54.17 500
02:03 PM $54.17 Up $0.00 $54.18 $54.17 1,100
02:02 PM $54.17 Up $0.01 $54.18 $54.17 1,100
02:01 PM $54.17 Down $ -0.04 $54.20 $54.17 2,600
02:00 PM $54.20 Up $0.04 $54.20 $54.16 4,800
01:59 PM $54.16 Up $0.01 $54.18 $54.15 3,800
01:58 PM $54.15 Up $0.02 $54.15 $54.13 1,600
01:57 PM $54.13 Up $0.00 $54.14 $54.13 2,000
01:56 PM $54.13 Down $ -0.01 $54.14 $54.13 3,900
01:55 PM $54.14 Down $ -0.01 $54.16 $54.13 4,000
01:54 PM $54.15 Up $0.01 $54.15 $54.13 10,600
01:53 PM $54.14 Up $0.00 $54.14 $54.13 3,300
01:52 PM $54.13 Up $0.00 $54.13 $54.13 1,800
01:51 PM $54.13 Down $ -0.01 $54.14 $54.13 3,500
01:50 PM $54.14 Up $0.01 $54.14 $54.12 3,200
01:49 PM $54.13 Up $0.00 $54.14 $54.13 1,600
01:48 PM $54.13 Up $0.00 $54.13 $54.13 800
01:47 PM $54.13 Up $0.00 $54.14 $54.13 2,500
01:46 PM $54.13 Up $0.02 $54.14 $54.11 1,600
01:45 PM $54.11 Up $0.00 $54.12 $54.10 2,000
01:44 PM $54.11 Up $0.00 $54.12 $54.11 600
01:43 PM $54.11 Down $ -0.01 $54.12 $54.11 1,200
01:42 PM $54.12 Down $ -0.02 $54.13 $54.12 800
01:41 PM $54.14 Up $0.00 $54.14 $54.13 1,800
01:40 PM $54.14 Up $0.00 $54.16 $54.14 1,600
01:39 PM $54.14 Down $ -0.01 $54.15 $54.14 1,200
01:38 PM $54.15 Down $ -0.01 $54.15 $54.12 5,600
01:37 PM $54.16 Up $0.01 $54.19 $54.15 4,700
01:36 PM $54.15 Up $0.02 $54.17 $54.12 7,100
01:35 PM $54.13 Down $ -0.01 $54.14 $54.13 3,900
01:34 PM $54.14 Up $0.00 $54.14 $54.13 2,300
01:33 PM $54.14 Up $0.03 $54.15 $54.11 3,200
01:32 PM $54.11 Up $0.01 $54.11 $54.10 4,200
01:31 PM $54.10 Up $0.01 $54.10 $54.09 3,000
01:30 PM $54.09 Up $0.01 $54.09 $54.08 1,300
01:29 PM $54.08 Down $ -0.01 $54.09 $54.08 1,500
01:28 PM $54.09 Down $ -0.01 $54.10 $54.09 900
01:27 PM $54.10 Up $0.00 $54.10 $54.10 1,000
01:26 PM $54.10 Up $0.02 $54.10 $54.08 2,200
01:25 PM $54.08 Down $ -0.01 $54.09 $54.08 500
01:24 PM $54.09 Down $ -0.02 $54.09 $54.08 1,900
01:23 PM $54.10 Up $0.01 $54.10 $54.09 3,000
01:22 PM $54.09 Up $0.01 $54.09 $54.08 2,200
01:21 PM $54.08 Up $0.00 $54.09 $54.07 4,200
01:20 PM $54.08 Up $0.02 $54.08 $54.06 1,900
01:19 PM $54.06 Down $ -0.02 $54.08 $54.06 3,100
01:18 PM $54.08 Down $ -0.01 $54.08 $54.07 2,900
01:17 PM $54.09 Up $0.00 $54.09 $54.09 200
01:16 PM $54.09 Up $0.00 $54.10 $54.09 1,300
01:15 PM $54.09 Down $ -0.01 $54.10 $54.08 800
01:14 PM $54.10 Up $0.01 $54.10 $54.08 2,500
01:13 PM $54.09 Up $0.01 $54.10 $54.09 2,000
01:12 PM $54.09 Up $0.01 $54.09 $54.08 1,300
01:11 PM $54.08 Up $0.00 $54.08 $54.08 100
01:10 PM $54.08 Up $0.00 $54.09 $54.08 500
01:09 PM $54.08 Down $ -0.01 $54.08 $54.08 2,200
01:08 PM $54.09 Down $ -0.01 $54.09 $54.08 4,500
01:07 PM $54.10 Down $0.00 $54.12 $54.10 9,000
01:06 PM $54.11 Up $0.00 $54.11 $54.10 5,000
01:05 PM $54.10 Down $ -0.02 $54.12 $54.10 8,000
01:04 PM $54.12 Up $0.02 $54.12 $54.09 7,400
01:03 PM $54.10 Up $0.01 $54.10 $54.08 2,000
01:02 PM $54.09 Down $ -0.01 $54.09 $54.08 3,500
01:01 PM $54.10 Up $0.01 $54.11 $54.09 1,200
01:00 PM $54.09 Down $ -0.02 $54.10 $54.09 3,900
12:59 PM $54.11 Down $ -0.01 $54.12 $54.11 2,200
12:58 PM $54.12 Up $0.01 $54.12 $54.11 700
12:57 PM $54.11 Up $0.03 $54.11 $54.08 1,600
12:56 PM $54.08 Up $0.00 $54.09 $54.08 1,100
12:55 PM $54.08 Down $ -0.02 $54.10 $54.08 3,100
12:54 PM $54.11 Down $ -0.03 $54.14 $54.11 2,400
12:53 PM $54.13 Down $ -0.01 $54.15 $54.13 1,100
12:52 PM $54.14 Down $ -0.01 $54.15 $54.14 1,600
12:51 PM $54.15 Down $ -0.02 $54.17 $54.14 3,600
12:50 PM $54.18 Up $0.02 $54.18 $54.16 3,100
12:49 PM $54.16 Up $0.01 $54.17 $54.16 1,400
12:48 PM $54.15 Up $0.01 $54.17 $54.15 13,500
12:47 PM $54.14 Up $0.01 $54.14 $54.13 400
12:46 PM $54.13 Up $0.01 $54.13 $54.12 1,400
12:45 PM $54.12 Down $ -0.01 $54.13 $54.11 2,900
12:44 PM $54.13 Up $0.00 $54.14 $54.12 3,000
12:43 PM $54.13 Down $ -0.01 $54.15 $54.13 1,900
12:42 PM $54.14 Down $ -0.01 $54.15 $54.14 3,100
12:41 PM $54.15 Up $0.00 $54.16 $54.15 2,700
12:40 PM $54.15 Up $0.01 $54.15 $54.13 3,700
12:39 PM $54.14 Up $0.01 $54.15 $54.14 1,300
12:38 PM $54.13 Down $ -0.02 $54.15 $54.13 4,500
12:37 PM $54.15 Up $0.00 $54.16 $54.14 1,400
12:36 PM $54.15 Up $0.03 $54.15 $54.12 1,700
12:35 PM $54.12 Up $0.00 $54.13 $54.11 1,400
12:34 PM $54.12 Up $0.00 $54.12 $54.11 800
12:33 PM $54.12 Down $ -0.01 $54.13 $54.11 2,900
12:32 PM $54.13 Up $0.00 $54.14 $54.13 1,400
12:31 PM $54.13 Down $ -0.01 $54.14 $54.13 1,000
12:30 PM $54.14 Up $0.00 $54.15 $54.13 5,400
12:29 PM $54.14 Up $0.00 $54.14 $54.13 900
12:28 PM $54.14 Up $0.01 $54.15 $54.13 1,500
12:27 PM $54.13 Up $0.01 $54.13 $54.12 700
12:26 PM $54.12 Down $ -0.03 $54.15 $54.12 4,900
12:25 PM $54.15 Up $0.01 $54.15 $54.14 1,900
12:24 PM $54.14 Down $ -0.01 $54.15 $54.14 1,000
12:23 PM $54.15 Up $0.04 $54.15 $54.12 2,400
12:22 PM $54.11 Down $ -0.03 $54.14 $54.11 3,800
12:21 PM $54.14 Up $0.01 $54.15 $54.12 2,800
12:20 PM $54.13 Up $0.02 $54.13 $54.11 2,500
12:19 PM $54.11 Up $0.01 $54.11 $54.10 2,400
12:18 PM $54.10 Down $ -0.04 $54.13 $54.10 2,600
12:17 PM $54.14 Up $0.00 $54.14 $54.14 1,300
12:16 PM $54.14 Up $0.00 $54.14 $54.13 1,900
12:15 PM $54.14 Up $0.02 $54.15 $54.13 4,900
12:14 PM $54.12 Up $0.01 $54.12 $54.09 2,700
12:13 PM $54.11 Down $ -0.02 $54.13 $54.11 1,200
12:12 PM $54.13 Up $0.00 $54.15 $54.12 2,900
12:11 PM $54.13 Down $ -0.03 $54.16 $54.13 5,200
12:10 PM $54.16 Up $0.00 $54.17 $54.16 2,700
12:09 PM $54.16 Down $ -0.01 $54.18 $54.16 2,000
12:08 PM $54.17 Down $ -0.01 $54.17 $54.16 3,900
12:07 PM $54.18 Down $ -0.01 $54.19 $54.18 1,700
12:06 PM $54.19 Up $0.00 $54.21 $54.19 1,000
12:05 PM $54.19 Up $0.02 $54.20 $54.16 3,400
12:04 PM $54.18 Down $ -0.01 $54.19 $54.17 1,300
12:03 PM $54.18 Up $0.02 $54.18 $54.18 1,600
12:02 PM $54.16 Up $0.02 $54.16 $54.14 700
12:01 PM $54.14 Down $ -0.03 $54.16 $54.14 1,100
12:00 PM $54.17 Down $ -0.01 $54.17 $54.14 4,000
11:59 AM $54.18 Down $ -0.02 $54.20 $54.18 1,500
11:58 AM $54.20 Up $0.00 $54.21 $54.19 1,800
11:57 AM $54.20 Down $0.00 $54.22 $54.20 3,200
11:56 AM $54.21 Up $0.00 $54.22 $54.20 7,200
11:55 AM $54.21 Up $0.00 $54.21 $54.19 4,000
11:54 AM $54.20 Down $0.00 $54.21 $54.20 4,500
11:53 AM $54.21 Up $0.00 $54.22 $54.20 8,900
11:52 AM $54.20 Up $0.00 $54.21 $54.18 4,100
11:51 AM $54.20 Up $0.01 $54.21 $54.19 3,700
11:50 AM $54.19 Down $ -0.03 $54.23 $54.19 7,900
11:49 AM $54.22 Down $ -0.01 $54.23 $54.22 2,100
11:48 AM $54.23 Up $0.04 $54.24 $54.19 13,300
11:47 AM $54.19 Down $ -0.01 $54.20 $54.18 5,200
11:46 AM $54.20 Up $0.00 $54.21 $54.20 3,100
11:45 AM $54.20 Down $ -0.01 $54.21 $54.19 7,500
11:44 AM $54.21 Up $0.04 $54.21 $54.18 2,400
11:43 AM $54.17 Down $ -0.03 $54.21 $54.17 2,900
11:42 AM $54.21 Up $0.00 $54.23 $54.20 5,300
11:41 AM $54.20 Up $0.01 $54.21 $54.18 3,100
11:40 AM $54.19 Down $ -0.01 $54.22 $54.19 14,400
11:39 AM $54.20 Up $0.06 $54.20 $54.14 3,400
11:38 AM $54.14 Up $0.03 $54.14 $54.09 8,300
11:37 AM $54.11 Up $0.02 $54.11 $54.09 800
11:36 AM $54.09 Down $ -0.01 $54.11 $54.08 6,000
11:35 AM $54.11 Up $0.00 $54.11 $54.09 13,300
11:34 AM $54.10 Up $0.01 $54.11 $54.10 7,800
11:33 AM $54.09 Down $0.00 $54.10 $54.09 4,800
11:32 AM $54.10 Down $ -0.01 $54.12 $54.10 11,700
11:31 AM $54.10 Up $0.01 $54.12 $54.09 3,300
11:30 AM $54.09 Up $0.02 $54.11 $54.08 5,500
11:29 AM $54.08 Down $ -0.02 $54.12 $54.08 10,000
11:28 AM $54.09 Down $ -0.02 $54.11 $54.09 4,600
11:27 AM $54.12 Up $0.01 $54.12 $54.10 6,700
11:26 AM $54.11 Up $0.02 $54.12 $54.10 12,400
11:25 AM $54.09 Up $0.00 $54.09 $54.07 4,100
11:24 AM $54.09 Down $ -0.01 $54.11 $54.09 5,700
11:23 AM $54.10 Up $0.02 $54.10 $54.08 3,200
11:22 AM $54.08 Down $ -0.02 $54.09 $54.08 1,300
11:21 AM $54.10 Up $0.01 $54.10 $54.08 1,800
11:20 AM $54.09 Up $0.00 $54.10 $54.09 1,900
11:19 AM $54.09 Up $0.02 $54.09 $54.08 2,000
11:18 AM $54.07 Up $0.02 $54.08 $54.07 1,000
11:17 AM $54.05 Up $0.01 $54.06 $54.04 1,000
11:16 AM $54.04 Up $0.00 $54.07 $54.04 2,200
11:15 AM $54.04 Up $0.01 $54.04 $54.03 1,500
11:14 AM $54.03 Down $ -0.06 $54.08 $54.03 4,900
11:13 AM $54.09 Down $ -0.01 $54.10 $54.09 2,600
11:12 AM $54.10 Up $0.04 $54.10 $54.07 3,900
11:11 AM $54.06 Down $ -0.05 $54.10 $54.06 3,200
11:10 AM $54.11 Down $ -0.03 $54.14 $54.11 1,800
11:09 AM $54.14 Up $0.01 $54.15 $54.12 2,300
11:08 AM $54.13 Down $ -0.01 $54.14 $54.12 600
11:07 AM $54.14 Down $ -0.05 $54.20 $54.14 3,600
11:06 AM $54.19 Down $ -0.02 $54.23 $54.19 8,600
11:05 AM $54.21 Up $0.03 $54.21 $54.17 5,200
11:04 AM $54.18 Up $0.01 $54.20 $54.18 5,300
11:03 AM $54.17 Down $ -0.04 $54.21 $54.17 3,200
11:02 AM $54.21 Up $0.03 $54.21 $54.18 2,800
11:01 AM $54.18 Up $0.04 $54.19 $54.15 3,100
11:00 AM $54.14 Up $0.03 $54.16 $54.09 5,500
10:59 AM $54.11 Down $ -0.02 $54.13 $54.11 1,900
10:58 AM $54.13 Up $0.05 $54.13 $54.09 3,000
10:57 AM $54.08 Down $ -0.03 $54.13 $54.08 3,700
10:56 AM $54.11 Down $ -0.02 $54.13 $54.10 3,100
10:55 AM $54.13 Down $ -0.04 $54.17 $54.13 2,200
10:54 AM $54.17 Down $ -0.04 $54.22 $54.17 2,700
10:53 AM $54.21 Down $ -0.01 $54.23 $54.21 2,200
10:52 AM $54.22 Down $ -0.02 $54.25 $54.22 3,600
10:51 AM $54.24 Down $ -0.02 $54.24 $54.22 1,900
10:50 AM $54.26 Down $ -0.02 $54.28 $54.26 4,700
10:49 AM $54.28 Up $0.02 $54.29 $54.25 4,700
10:48 AM $54.26 Down $ -0.01 $54.29 $54.26 5,500
10:47 AM $54.27 Up $0.01 $54.27 $54.24 8,800
10:46 AM $54.26 Up $0.00 $54.28 $54.25 19,600
10:45 AM $54.26 Up $0.03 $54.30 $54.22 63,500
10:44 AM $54.23 Down $ -0.02 $54.25 $54.21 5,000
10:43 AM $54.25 Down $ -0.01 $54.26 $54.25 6,300
10:42 AM $54.25 Up $0.05 $54.26 $54.21 14,600
10:41 AM $54.20 Up $0.02 $54.20 $54.18 1,800
10:40 AM $54.18 Up $0.02 $54.18 $54.16 1,200
10:39 AM $54.16 Down $ -0.02 $54.18 $54.16 1,600
10:38 AM $54.18 Up $0.03 $54.18 $54.14 2,000
10:37 AM $54.15 Up $0.03 $54.17 $54.13 3,800
10:36 AM $54.12 Down $ -0.02 $54.13 $54.10 2,100
10:35 AM $54.14 Down $ -0.04 $54.17 $54.13 5,000
10:34 AM $54.18 Down $ -0.01 $54.21 $54.18 3,600
10:33 AM $54.19 Down $ -0.02 $54.20 $54.17 15,700
10:32 AM $54.21 Down $ -0.02 $54.23 $54.21 1,900
10:31 AM $54.23 Down $ -0.01 $54.26 $54.23 4,100
10:30 AM $54.24 Up $0.01 $54.24 $54.22 3,100
10:29 AM $54.23 Down $ -0.01 $54.23 $54.21 3,000
10:28 AM $54.24 Down $ -0.03 $54.27 $54.24 1,600
10:27 AM $54.27 Up $0.02 $54.27 $54.26 10,200
10:26 AM $54.26 Up $0.01 $54.26 $54.25 5,000
10:25 AM $54.25 Down $ -0.01 $54.26 $54.23 2,800
10:24 AM $54.26 Down $ -0.01 $54.27 $54.23 13,300
10:23 AM $54.27 Down $ -0.01 $54.29 $54.27 3,000
10:22 AM $54.28 Up $0.05 $54.28 $54.22 2,400
10:21 AM $54.23 Down $ -0.06 $54.29 $54.23 3,200
10:20 AM $54.29 Up $0.04 $54.30 $54.25 6,000
10:19 AM $54.25 Down $ -0.01 $54.26 $54.24 1,800
10:18 AM $54.26 Up $0.00 $54.27 $54.25 4,200
10:17 AM $54.26 Down $ -0.02 $54.29 $54.26 3,900
10:16 AM $54.28 Down $ -0.03 $54.31 $54.28 7,200
10:15 AM $54.31 Up $0.02 $54.31 $54.27 6,400
10:14 AM $54.29 Up $0.03 $54.31 $54.26 4,800
10:13 AM $54.26 Up $0.03 $54.28 $54.23 6,500
10:12 AM $54.23 Up $0.04 $54.25 $54.19 7,000
10:11 AM $54.19 Up $0.09 $54.19 $54.10 3,600
10:10 AM $54.10 Up $0.07 $54.11 $54.02 3,800
10:09 AM $54.02 Down $ -0.05 $54.07 $54.00 7,600
10:08 AM $54.07 Down $ -0.01 $54.07 $54.04 4,300
10:07 AM $54.08 Up $0.00 $54.09 $54.05 6,800
10:06 AM $54.08 Up $0.04 $54.08 $54.05 3,800
10:05 AM $54.04 Up $0.01 $54.07 $54.02 6,600
10:04 AM $54.03 Up $0.00 $54.06 $54.01 2,900
10:03 AM $54.03 Down $ -0.08 $54.10 $54.03 4,600
10:02 AM $54.11 Up $0.07 $54.13 $54.04 4,100
10:01 AM $54.04 Up $0.09 $54.05 $53.93 4,300
10:00 AM $53.95 Down $ -0.01 $54.00 $53.94 13,000
09:59 AM $53.96 Down $ -0.04 $54.01 $53.96 6,000
09:58 AM $54.00 Down $ -0.05 $54.04 $53.99 5,100
09:57 AM $54.05 Down $ -0.02 $54.08 $54.04 8,300
09:56 AM $54.06 Down $ -0.02 $54.06 $54.04 1,800
09:55 AM $54.08 Down $ -0.01 $54.10 $54.08 1,400
09:54 AM $54.09 Up $0.01 $54.12 $54.08 11,700
09:53 AM $54.08 Down $ -0.05 $54.11 $54.07 3,100
09:52 AM $54.13 Up $0.00 $54.17 $54.13 1,300
09:51 AM $54.13 Up $0.00 $54.14 $54.11 4,000
09:50 AM $54.13 Up $0.02 $54.13 $54.09 1,700
09:49 AM $54.11 Up $0.00 $54.11 $54.06 5,000
09:48 AM $54.11 Up $0.02 $54.12 $54.06 4,300
09:47 AM $54.09 Down $ -0.03 $54.11 $54.07 3,100
09:46 AM $54.12 Down $ -0.01 $54.14 $54.08 3,600
09:45 AM $54.13 Down $ -0.01 $54.16 $54.12 2,900
09:44 AM $54.14 Up $0.03 $54.15 $54.10 4,400
09:43 AM $54.11 Down $ -0.01 $54.13 $54.10 3,300
09:42 AM $54.12 Down $ -0.04 $54.13 $54.12 1,500
09:41 AM $54.16 Down $ -0.08 $54.27 $54.14 1,600
09:40 AM $54.24 Up $0.01 $54.24 $54.20 11,500
09:39 AM $54.23 Up $0.04 $54.25 $54.20 17,600
09:38 AM $54.19 Down $ -0.03 $54.24 $54.19 17,900
09:37 AM $54.22 Up $0.05 $54.22 $54.18 7,500
09:36 AM $54.17 Up $0.02 $54.19 $54.14 7,500
09:35 AM $54.15 Down $ -0.04 $54.22 $54.15 17,900
09:34 AM $54.19 Up $0.01 $54.23 $54.12 10,700
09:33 AM $54.18 Up $0.03 $54.18 $54.10 5,500
09:32 AM $54.15 Up $0.03 $54.16 $54.07 9,100
09:31 AM $54.12 Up $0.08 $54.25 $54.05 7,900
09:30 AM $54.04 Down $ -0.16 $54.23 $53.90 44,300
Previous close $54.20

One month history

Date Closing Opening High Low Volume
17-10-2025 $54.04 $54.17 $54.23 $53.99 3,474,400
16-10-2025 $54.20 $54.79 $54.85 $53.94 4,428,000
15-10-2025 $54.95 $55.46 $55.49 $54.85 2,813,200
14-10-2025 $55.31 $55.61 $55.80 $55.17 6,200,200
10-10-2025 $55.28 $55.29 $55.56 $55.17 4,940,400
09-10-2025 $56.65 $57.39 $57.57 $56.63 2,871,900
08-10-2025 $57.00 $56.12 $57.00 $55.99 3,118,700
07-10-2025 $57.73 $57.55 $57.79 $57.40 1,665,600
06-10-2025 $57.95 $57.86 $58.11 $57.80 3,033,900
03-10-2025 $57.70 $57.86 $57.97 $57.54 5,443,900
02-10-2025 $57.41 $57.67 $57.67 $57.37 5,376,400
01-10-2025 $57.56 $57.74 $58.04 $57.55 1,487,300
30-09-2025 $58.24 $58.02 $58.31 $57.64 2,299,300
29-09-2025 $58.47 $58.53 $58.57 $58.16 4,713,100
26-09-2025 $59.39 $60.17 $60.19 $59.20 5,037,400
25-09-2025 $59.57 $59.31 $59.66 $59.08 7,533,900
24-09-2025 $58.99 $59.38 $59.50 $58.90 2,806,000
23-09-2025 $58.55 $59.02 $59.06 $58.36 1,927,800
22-09-2025 $57.74 $57.68 $58.04 $57.62 4,596,700
19-09-2025 $57.28 $57.35 $57.41 $57.03 10,440,200
18-09-2025 $58.92 $58.84 $58.99 $58.58 4,709,900
17-09-2025 $59.02 $59.02 $59.27 $58.67 5,866,300
16-09-2025 $59.15 $59.27 $59.76 $58.92 9,810,500
15-09-2025 $58.13 $58.17 $58.36 $57.97 9,835,400
12-09-2025 $57.75 $58.37 $58.37 $57.72 4,820,800
11-09-2025 $58.10 $58.45 $58.51 $58.00 3,414,000
10-09-2025 $58.55 $57.66 $58.58 $57.62 9,532,400
09-09-2025 $56.78 $56.90 $57.39 $56.74 11,077,100
08-09-2025 $55.58 $55.03 $55.64 $54.96 14,085,200
05-09-2025 $55.40 $54.93 $55.42 $54.84 12,682,200
Graphs are not available, please refer to the detailed table
Back to top