Quotes and Market Data
Find a quote
SUNCOR ENERGY INC.
63.20 Up 0.75 (1.19 %)
Delayed : 2025/11/18 17:40:00
- Previous close $62.45
- Opening $61.98
- Price Ask $63.10
- Price Bid $63.10
- Size Bid 10
- Size Ask 100
- Today High $63.51
- Today Low $61.51
- 52 Weeks High $63.09
- 52 Weeks Low $43.59
- Volume 5,170,481
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 3,478,700 |
| 03:59 PM | $63.20 | Down $ -0.01 | $63.23 | $63.18 | 39,000 |
| 03:58 PM | $63.21 | Down $ -0.02 | $63.24 | $63.20 | 24,900 |
| 03:57 PM | $63.24 | Down $ -0.02 | $63.25 | $63.22 | 14,700 |
| 03:56 PM | $63.25 | Up $0.03 | $63.26 | $63.23 | 9,500 |
| 03:55 PM | $63.22 | Down $ -0.06 | $63.32 | $63.21 | 31,700 |
| 03:54 PM | $63.28 | Down $ -0.01 | $63.29 | $63.27 | 8,600 |
| 03:53 PM | $63.29 | Up $0.01 | $63.30 | $63.26 | 7,700 |
| 03:52 PM | $63.28 | Up $0.00 | $63.28 | $63.27 | 7,300 |
| 03:51 PM | $63.28 | Up $0.02 | $63.28 | $63.25 | 10,800 |
| 03:50 PM | $63.26 | Up $0.11 | $63.26 | $63.15 | 16,300 |
| 03:49 PM | $63.15 | Down $ -0.04 | $63.19 | $63.14 | 8,700 |
| 03:48 PM | $63.19 | Down $ -0.03 | $63.22 | $63.18 | 10,700 |
| 03:47 PM | $63.22 | Up $0.01 | $63.23 | $63.20 | 16,400 |
| 03:46 PM | $63.21 | Down $ -0.04 | $63.24 | $63.21 | 3,700 |
| 03:45 PM | $63.25 | Up $0.07 | $63.25 | $63.19 | 5,800 |
| 03:44 PM | $63.18 | Down $ -0.04 | $63.21 | $63.17 | 4,200 |
| 03:43 PM | $63.22 | Up $0.02 | $63.22 | $63.19 | 3,300 |
| 03:42 PM | $63.20 | Down $ -0.01 | $63.22 | $63.20 | 4,200 |
| 03:41 PM | $63.21 | Up $0.01 | $63.24 | $63.20 | 5,900 |
| 03:40 PM | $63.20 | Down $ -0.04 | $63.25 | $63.20 | 5,900 |
| 03:39 PM | $63.25 | Up $0.02 | $63.25 | $63.23 | 4,600 |
| 03:38 PM | $63.22 | Up $0.00 | $63.22 | $63.22 | 3,800 |
| 03:37 PM | $63.22 | Down $0.00 | $63.22 | $63.19 | 6,200 |
| 03:36 PM | $63.22 | Up $0.00 | $63.24 | $63.21 | 4,700 |
| 03:35 PM | $63.22 | Down $ -0.03 | $63.27 | $63.22 | 6,100 |
| 03:34 PM | $63.25 | Down $ -0.01 | $63.27 | $63.24 | 3,100 |
| 03:33 PM | $63.26 | Down $ -0.02 | $63.27 | $63.25 | 3,300 |
| 03:32 PM | $63.28 | Down $0.00 | $63.28 | $63.27 | 5,000 |
| 03:31 PM | $63.29 | Down $ -0.04 | $63.32 | $63.27 | 5,500 |
| 03:30 PM | $63.32 | Up $0.04 | $63.32 | $63.27 | 3,800 |
| 03:29 PM | $63.28 | Up $0.02 | $63.28 | $63.27 | 2,200 |
| 03:28 PM | $63.26 | Up $0.00 | $63.26 | $63.25 | 2,200 |
| 03:27 PM | $63.26 | Down $ -0.02 | $63.28 | $63.26 | 1,800 |
| 03:26 PM | $63.28 | Down $ -0.01 | $63.29 | $63.25 | 5,000 |
| 03:25 PM | $63.29 | Down $ -0.01 | $63.31 | $63.28 | 3,200 |
| 03:24 PM | $63.30 | Up $0.05 | $63.30 | $63.26 | 3,100 |
| 03:23 PM | $63.25 | Down $ -0.01 | $63.27 | $63.24 | 4,700 |
| 03:22 PM | $63.26 | Up $0.01 | $63.26 | $63.25 | 1,000 |
| 03:21 PM | $63.25 | Up $0.02 | $63.26 | $63.24 | 4,000 |
| 03:20 PM | $63.23 | Up $0.00 | $63.23 | $63.23 | 1,100 |
| 03:19 PM | $63.23 | Down $ -0.01 | $63.25 | $63.20 | 6,200 |
| 03:18 PM | $63.24 | Down $ -0.05 | $63.29 | $63.24 | 8,600 |
| 03:17 PM | $63.29 | Up $0.04 | $63.29 | $63.24 | 3,800 |
| 03:16 PM | $63.25 | Up $0.01 | $63.25 | $63.25 | 1,100 |
| 03:15 PM | $63.24 | Down $ -0.02 | $63.26 | $63.23 | 2,800 |
| 03:14 PM | $63.26 | Up $0.02 | $63.26 | $63.25 | 3,500 |
| 03:13 PM | $63.24 | Up $0.01 | $63.24 | $63.22 | 6,000 |
| 03:12 PM | $63.23 | Up $0.00 | $63.24 | $63.22 | 2,600 |
| 03:11 PM | $63.23 | Up $0.02 | $63.24 | $63.21 | 3,900 |
| 03:10 PM | $63.21 | Up $0.00 | $63.22 | $63.21 | 3,100 |
| 03:09 PM | $63.21 | Down $ -0.01 | $63.23 | $63.20 | 1,000 |
| 03:08 PM | $63.22 | Down $ -0.01 | $63.23 | $63.22 | 900 |
| 03:07 PM | $63.23 | Down $ -0.01 | $63.24 | $63.20 | 3,100 |
| 03:06 PM | $63.24 | Up $0.00 | $63.25 | $63.22 | 3,300 |
| 03:05 PM | $63.24 | Down $ -0.02 | $63.26 | $63.24 | 1,100 |
| 03:04 PM | $63.26 | Up $0.00 | $63.26 | $63.25 | 1,300 |
| 03:03 PM | $63.26 | Down $ -0.02 | $63.29 | $63.26 | 1,100 |
| 03:02 PM | $63.28 | Down $ -0.01 | $63.30 | $63.26 | 3,100 |
| 03:01 PM | $63.29 | Up $0.00 | $63.30 | $63.25 | 4,100 |
| 03:00 PM | $63.29 | Up $0.04 | $63.29 | $63.25 | 1,400 |
| 02:59 PM | $63.25 | Up $0.00 | $63.25 | $63.23 | 2,700 |
| 02:58 PM | $63.25 | Down $ -0.03 | $63.27 | $63.25 | 400 |
| 02:57 PM | $63.28 | Up $0.01 | $63.30 | $63.28 | 3,600 |
| 02:56 PM | $63.27 | Up $0.04 | $63.27 | $63.25 | 1,000 |
| 02:55 PM | $63.23 | Down $ -0.01 | $63.24 | $63.23 | 600 |
| 02:54 PM | $63.24 | Down $ -0.01 | $63.27 | $63.24 | 2,500 |
| 02:53 PM | $63.25 | Down $ -0.01 | $63.25 | $63.24 | 1,300 |
| 02:52 PM | $63.26 | Up $0.02 | $63.26 | $63.22 | 1,900 |
| 02:51 PM | $63.24 | Up $0.00 | $63.24 | $63.21 | 1,500 |
| 02:50 PM | $63.24 | Up $0.02 | $63.25 | $63.21 | 1,300 |
| 02:49 PM | $63.22 | Up $0.01 | $63.23 | $63.20 | 1,600 |
| 02:48 PM | $63.21 | Down $ -0.04 | $63.24 | $63.21 | 600 |
| 02:47 PM | $63.25 | Up $0.03 | $63.25 | $63.22 | 2,300 |
| 02:46 PM | $63.22 | Down $ -0.02 | $63.26 | $63.22 | 2,400 |
| 02:45 PM | $63.24 | Up $0.03 | $63.25 | $63.21 | 2,000 |
| 02:44 PM | $63.20 | Down $ -0.05 | $63.24 | $63.19 | 2,800 |
| 02:43 PM | $63.25 | Up $0.03 | $63.25 | $63.24 | 800 |
| 02:42 PM | $63.22 | Down $ -0.01 | $63.25 | $63.22 | 2,600 |
| 02:41 PM | $63.23 | Up $0.00 | $63.24 | $63.23 | 800 |
| 02:40 PM | $63.23 | Down $ -0.02 | $63.25 | $63.23 | 1,400 |
| 02:39 PM | $63.25 | Up $0.01 | $63.27 | $63.25 | 2,200 |
| 02:38 PM | $63.24 | Down $ -0.02 | $63.25 | $63.20 | 4,000 |
| 02:37 PM | $63.26 | Down $ -0.01 | $63.28 | $63.26 | 1,600 |
| 02:36 PM | $63.27 | Down $ -0.01 | $63.29 | $63.27 | 1,500 |
| 02:35 PM | $63.29 | Up $0.01 | $63.29 | $63.26 | 1,700 |
| 02:34 PM | $63.27 | Up $0.00 | $63.28 | $63.26 | 2,200 |
| 02:33 PM | $63.27 | Down $ -0.03 | $63.30 | $63.27 | 1,500 |
| 02:32 PM | $63.30 | Down $ -0.01 | $63.30 | $63.30 | 600 |
| 02:31 PM | $63.31 | Up $0.01 | $63.31 | $63.30 | 1,200 |
| 02:30 PM | $63.30 | Up $0.05 | $63.32 | $63.25 | 3,900 |
| 02:29 PM | $63.25 | Up $0.04 | $63.26 | $63.24 | 2,800 |
| 02:28 PM | $63.21 | Down $ -0.04 | $63.24 | $63.21 | 2,400 |
| 02:27 PM | $63.25 | Down $ -0.01 | $63.26 | $63.25 | 900 |
| 02:26 PM | $63.26 | Up $0.02 | $63.27 | $63.25 | 4,000 |
| 02:25 PM | $63.24 | Down $ -0.03 | $63.25 | $63.24 | 1,300 |
| 02:24 PM | $63.27 | Down $ -0.02 | $63.30 | $63.27 | 1,000 |
| 02:23 PM | $63.29 | Down $ -0.01 | $63.29 | $63.28 | 1,100 |
| 02:22 PM | $63.30 | Up $0.04 | $63.30 | $63.26 | 1,200 |
| 02:21 PM | $63.26 | Down $ -0.03 | $63.29 | $63.26 | 900 |
| 02:20 PM | $63.29 | Down $ -0.02 | $63.31 | $63.29 | 1,300 |
| 02:19 PM | $63.31 | Up $0.01 | $63.32 | $63.31 | 1,000 |
| 02:18 PM | $63.30 | Up $0.01 | $63.30 | $63.30 | 400 |
| 02:17 PM | $63.29 | Down $ -0.01 | $63.30 | $63.27 | 2,100 |
| 02:16 PM | $63.30 | Down $ -0.01 | $63.30 | $63.29 | 1,000 |
| 02:15 PM | $63.31 | Down $ -0.01 | $63.33 | $63.31 | 1,000 |
| 02:14 PM | $63.32 | Up $0.01 | $63.33 | $63.31 | 1,200 |
| 02:13 PM | $63.31 | Down $ -0.01 | $63.31 | $63.27 | 1,900 |
| 02:12 PM | $63.32 | Up $0.05 | $63.32 | $63.25 | 2,700 |
| 02:11 PM | $63.27 | Down $ -0.01 | $63.28 | $63.27 | 1,000 |
| 02:10 PM | $63.28 | Down $ -0.01 | $63.33 | $63.28 | 1,400 |
| 02:09 PM | $63.29 | Down $ -0.01 | $63.29 | $63.28 | 400 |
| 02:08 PM | $63.30 | Up $0.00 | $63.30 | $63.28 | 900 |
| 02:07 PM | $63.30 | Down $ -0.01 | $63.31 | $63.30 | 1,000 |
| 02:06 PM | $63.31 | Up $0.00 | $63.31 | $63.31 | 100 |
| 02:05 PM | $63.31 | Down $0.00 | $63.32 | $63.30 | 1,500 |
| 02:04 PM | $63.32 | Down $ -0.01 | $63.34 | $63.31 | 1,000 |
| 02:03 PM | $63.32 | Up $0.02 | $63.32 | $63.31 | 900 |
| 02:02 PM | $63.30 | Down $ -0.03 | $63.30 | $63.30 | 1,000 |
| 02:01 PM | $63.33 | Up $0.02 | $63.35 | $63.32 | 1,300 |
| 02:00 PM | $63.31 | Up $0.00 | $63.39 | $63.30 | 4,600 |
| 01:59 PM | $63.31 | Up $0.00 | $63.34 | $63.31 | 1,200 |
| 01:58 PM | $63.31 | Down $ -0.02 | $63.32 | $63.29 | 2,900 |
| 01:57 PM | $63.33 | Down $ -0.02 | $63.35 | $63.32 | 800 |
| 01:56 PM | $63.35 | Down $ -0.02 | $63.38 | $63.35 | 1,400 |
| 01:55 PM | $63.37 | Down $ -0.02 | $63.39 | $63.37 | 1,400 |
| 01:54 PM | $63.39 | Down $ -0.01 | $63.41 | $63.39 | 3,300 |
| 01:53 PM | $63.40 | Down $ -0.02 | $63.43 | $63.40 | 1,600 |
| 01:52 PM | $63.42 | Up $0.04 | $63.42 | $63.37 | 1,700 |
| 01:51 PM | $63.38 | Up $0.02 | $63.38 | $63.34 | 900 |
| 01:50 PM | $63.36 | Down $ -0.02 | $63.37 | $63.35 | 1,400 |
| 01:49 PM | $63.38 | Up $0.06 | $63.38 | $63.31 | 3,400 |
| 01:48 PM | $63.32 | Up $0.00 | $63.33 | $63.32 | 1,200 |
| 01:47 PM | $63.32 | Up $0.03 | $63.33 | $63.28 | 1,800 |
| 01:46 PM | $63.29 | Up $0.02 | $63.30 | $63.28 | 500 |
| 01:45 PM | $63.27 | Down $ -0.03 | $63.30 | $63.27 | 900 |
| 01:44 PM | $63.30 | Up $0.01 | $63.31 | $63.30 | 400 |
| 01:43 PM | $63.29 | Up $0.00 | $63.29 | $63.27 | 2,300 |
| 01:42 PM | $63.29 | Down $ -0.04 | $63.32 | $63.29 | 500 |
| 01:41 PM | $63.33 | Down $ -0.01 | $63.33 | $63.32 | 900 |
| 01:40 PM | $63.34 | Up $0.05 | $63.35 | $63.31 | 1,600 |
| 01:39 PM | $63.29 | Up $0.02 | $63.29 | $63.26 | 1,700 |
| 01:38 PM | $63.27 | Up $0.01 | $63.27 | $63.23 | 1,600 |
| 01:37 PM | $63.26 | Up $0.00 | $63.26 | $63.23 | 1,300 |
| 01:36 PM | $63.26 | Down $ -0.03 | $63.28 | $63.26 | 300 |
| 01:35 PM | $63.29 | Up $0.01 | $63.30 | $63.29 | 500 |
| 01:34 PM | $63.28 | Down $ -0.01 | $63.28 | $63.28 | 400 |
| 01:33 PM | $63.29 | Down $ -0.03 | $63.35 | $63.29 | 4,200 |
| 01:32 PM | $63.32 | Up $0.04 | $63.33 | $63.29 | 1,800 |
| 01:31 PM | $63.28 | Up $0.02 | $63.28 | $63.26 | 500 |
| 01:30 PM | $63.26 | Up $0.04 | $63.26 | $63.24 | 500 |
| 01:29 PM | $63.22 | Down $ -0.03 | $63.27 | $63.22 | 1,700 |
| 01:28 PM | $63.25 | Down $ -0.03 | $63.29 | $63.25 | 2,300 |
| 01:27 PM | $63.28 | Up $0.00 | $63.29 | $63.28 | 900 |
| 01:26 PM | $63.28 | Down $ -0.02 | $63.32 | $63.28 | 1,700 |
| 01:25 PM | $63.30 | Down $ -0.10 | $63.39 | $63.30 | 8,800 |
| 01:24 PM | $63.40 | Down $ -0.01 | $63.43 | $63.40 | 2,600 |
| 01:23 PM | $63.41 | Down $ -0.03 | $63.46 | $63.41 | 2,300 |
| 01:22 PM | $63.44 | Down $ -0.01 | $63.46 | $63.43 | 1,400 |
| 01:21 PM | $63.45 | Up $0.06 | $63.47 | $63.37 | 11,700 |
| 01:20 PM | $63.39 | Down $ -0.04 | $63.42 | $63.39 | 600 |
| 01:19 PM | $63.43 | Up $0.03 | $63.43 | $63.41 | 1,500 |
| 01:18 PM | $63.40 | Up $0.00 | $63.41 | $63.40 | 1,400 |
| 01:17 PM | $63.40 | Up $0.00 | $63.40 | $63.35 | 3,900 |
| 01:16 PM | $63.40 | Up $0.01 | $63.41 | $63.38 | 1,800 |
| 01:15 PM | $63.39 | Up $0.02 | $63.39 | $63.38 | 1,900 |
| 01:14 PM | $63.37 | Down $ -0.01 | $63.38 | $63.37 | 1,300 |
| 01:13 PM | $63.38 | Up $0.01 | $63.38 | $63.37 | 400 |
| 01:12 PM | $63.37 | Down $ -0.01 | $63.39 | $63.37 | 1,000 |
| 01:11 PM | $63.38 | Down $ -0.01 | $63.38 | $63.36 | 900 |
| 01:10 PM | $63.39 | Up $0.06 | $63.41 | $63.36 | 8,600 |
| 01:09 PM | $63.33 | Down $ -0.03 | $63.36 | $63.33 | 1,500 |
| 01:08 PM | $63.36 | Down $ -0.10 | $63.45 | $63.35 | 3,300 |
| 01:07 PM | $63.46 | Up $0.00 | $63.51 | $63.46 | 11,900 |
| 01:06 PM | $63.46 | Up $0.06 | $63.50 | $63.41 | 14,600 |
| 01:05 PM | $63.40 | Up $0.07 | $63.41 | $63.33 | 12,000 |
| 01:04 PM | $63.33 | Up $0.05 | $63.33 | $63.29 | 1,100 |
| 01:03 PM | $63.28 | Down $ -0.02 | $63.33 | $63.28 | 1,300 |
| 01:02 PM | $63.30 | Down $ -0.01 | $63.30 | $63.26 | 4,400 |
| 01:01 PM | $63.31 | Up $0.01 | $63.31 | $63.30 | 500 |
| 01:00 PM | $63.30 | Up $0.02 | $63.32 | $63.27 | 1,400 |
| 12:59 PM | $63.28 | Up $0.00 | $63.31 | $63.28 | 2,800 |
| 12:58 PM | $63.28 | Up $0.05 | $63.29 | $63.24 | 4,800 |
| 12:57 PM | $63.24 | Up $0.02 | $63.25 | $63.23 | 8,500 |
| 12:56 PM | $63.22 | Up $0.02 | $63.22 | $63.20 | 1,500 |
| 12:55 PM | $63.20 | Up $0.02 | $63.23 | $63.19 | 13,200 |
| 12:54 PM | $63.18 | Up $0.03 | $63.18 | $63.15 | 11,300 |
| 12:53 PM | $63.15 | Up $0.09 | $63.15 | $63.07 | 5,400 |
| 12:52 PM | $63.06 | Up $0.02 | $63.06 | $63.05 | 400 |
| 12:51 PM | $63.04 | Up $0.00 | $63.06 | $63.03 | 1,300 |
| 12:50 PM | $63.04 | Up $0.00 | $63.06 | $63.04 | 1,400 |
| 12:49 PM | $63.04 | Up $0.01 | $63.04 | $63.03 | 1,900 |
| 12:48 PM | $63.03 | Up $0.00 | $63.06 | $63.03 | 3,600 |
| 12:47 PM | $63.03 | Up $0.00 | $63.03 | $63.03 | 1,600 |
| 12:46 PM | $63.03 | Up $0.02 | $63.04 | $63.03 | 2,100 |
| 12:45 PM | $63.01 | Down $ -0.02 | $63.02 | $63.01 | 1,200 |
| 12:44 PM | $63.03 | Down $ -0.01 | $63.04 | $63.03 | 1,800 |
| 12:43 PM | $63.04 | Down $ -0.06 | $63.08 | $63.04 | 1,800 |
| 12:42 PM | $63.10 | Down $ -0.03 | $63.14 | $63.10 | 3,700 |
| 12:41 PM | $63.13 | Up $0.01 | $63.13 | $63.10 | 2,100 |
| 12:40 PM | $63.12 | Up $0.05 | $63.12 | $63.08 | 9,700 |
| 12:39 PM | $63.07 | Down $ -0.02 | $63.08 | $63.07 | 1,300 |
| 12:38 PM | $63.09 | Up $0.04 | $63.09 | $63.06 | 2,900 |
| 12:37 PM | $63.05 | Up $0.03 | $63.05 | $63.01 | 6,100 |
| 12:36 PM | $63.02 | Up $0.05 | $63.02 | $62.97 | 28,300 |
| 12:35 PM | $62.97 | Up $0.03 | $62.97 | $62.94 | 8,200 |
| 12:34 PM | $62.94 | Up $0.04 | $62.94 | $62.90 | 6,300 |
| 12:33 PM | $62.90 | Up $0.04 | $62.91 | $62.87 | 3,100 |
| 12:32 PM | $62.86 | Up $0.00 | $62.90 | $62.86 | 22,300 |
| 12:31 PM | $62.86 | Up $0.06 | $62.86 | $62.80 | 5,400 |
| 12:30 PM | $62.80 | Down $ -0.01 | $62.82 | $62.76 | 7,000 |
| 12:29 PM | $62.81 | Up $0.01 | $62.81 | $62.80 | 1,900 |
| 12:28 PM | $62.80 | Up $0.00 | $62.80 | $62.80 | 2,100 |
| 12:27 PM | $62.80 | Down $ -0.01 | $62.81 | $62.79 | 4,600 |
| 12:26 PM | $62.81 | Up $0.01 | $62.83 | $62.81 | 3,600 |
| 12:25 PM | $62.81 | Up $0.01 | $62.81 | $62.74 | 10,400 |
| 12:24 PM | $62.80 | Up $0.02 | $62.80 | $62.75 | 17,400 |
| 12:23 PM | $62.78 | Up $0.01 | $62.80 | $62.78 | 800 |
| 12:22 PM | $62.77 | Up $0.02 | $62.80 | $62.75 | 7,400 |
| 12:21 PM | $62.75 | Up $0.01 | $62.80 | $62.73 | 29,600 |
| 12:20 PM | $62.75 | Up $0.04 | $62.75 | $62.71 | 3,800 |
| 12:19 PM | $62.70 | Up $0.01 | $62.70 | $62.70 | 200 |
| 12:18 PM | $62.69 | Up $0.04 | $62.69 | $62.67 | 600 |
| 12:17 PM | $62.65 | Down $ -0.03 | $62.67 | $62.65 | 2,100 |
| 12:16 PM | $62.68 | Up $0.02 | $62.68 | $62.66 | 700 |
| 12:15 PM | $62.66 | Up $0.03 | $62.66 | $62.65 | 300 |
| 12:14 PM | $62.63 | Up $0.00 | $62.63 | $62.60 | 2,600 |
| 12:13 PM | $62.63 | Down $ -0.01 | $62.65 | $62.63 | 1,000 |
| 12:12 PM | $62.64 | Down $ -0.01 | $62.65 | $62.63 | 1,500 |
| 12:11 PM | $62.65 | Down $ -0.01 | $62.65 | $62.65 | 200 |
| 12:10 PM | $62.66 | Down $ -0.01 | $62.66 | $62.65 | 1,500 |
| 12:09 PM | $62.67 | Up $0.01 | $62.67 | $62.65 | 1,300 |
| 12:08 PM | $62.66 | Down $ -0.02 | $62.67 | $62.66 | 500 |
| 12:07 PM | $62.68 | Up $0.03 | $62.68 | $62.66 | 1,000 |
| 12:06 PM | $62.65 | Down $ -0.03 | $62.66 | $62.65 | 900 |
| 12:05 PM | $62.68 | Down $ -0.01 | $62.70 | $62.68 | 500 |
| 12:04 PM | $62.69 | Up $0.00 | $62.73 | $62.69 | 700 |
| 12:03 PM | $62.69 | Down $ -0.01 | $62.70 | $62.68 | 1,600 |
| 12:02 PM | $62.70 | Up $0.00 | $62.72 | $62.68 | 1,300 |
| 12:01 PM | $62.70 | Down $ -0.03 | $62.72 | $62.70 | 600 |
| 12:00 PM | $62.73 | Up $0.01 | $62.75 | $62.73 | 8,100 |
| 11:59 AM | $62.72 | Up $0.00 | $62.73 | $62.72 | 1,000 |
| 11:58 AM | $62.72 | Down $ -0.01 | $62.73 | $62.72 | 600 |
| 11:57 AM | $62.73 | Up $0.00 | $62.73 | $62.72 | 1,900 |
| 11:56 AM | $62.73 | Up $0.00 | $62.73 | $62.72 | 3,300 |
| 11:55 AM | $62.73 | Up $0.00 | $62.75 | $62.73 | 13,200 |
| 11:54 AM | $62.73 | Up $0.01 | $62.73 | $62.71 | 1,400 |
| 11:53 AM | $62.72 | Up $0.00 | $62.73 | $62.72 | 700 |
| 11:52 AM | $62.72 | Up $0.06 | $62.72 | $62.67 | 3,000 |
| 11:51 AM | $62.66 | Down $ -0.04 | $62.70 | $62.66 | 1,400 |
| 11:50 AM | $62.70 | Up $0.00 | $62.70 | $62.68 | 2,100 |
| 11:49 AM | $62.70 | Up $0.01 | $62.72 | $62.70 | 800 |
| 11:48 AM | $62.69 | Up $0.02 | $62.69 | $62.67 | 1,700 |
| 11:47 AM | $62.67 | Up $0.00 | $62.67 | $62.64 | 3,000 |
| 11:46 AM | $62.67 | Down $ -0.02 | $62.68 | $62.67 | 1,200 |
| 11:45 AM | $62.69 | Down $ -0.01 | $62.71 | $62.69 | 2,700 |
| 11:44 AM | $62.70 | Down $ -0.01 | $62.70 | $62.70 | 800 |
| 11:43 AM | $62.70 | Up $0.03 | $62.70 | $62.68 | 1,200 |
| 11:42 AM | $62.67 | Up $0.00 | $62.72 | $62.67 | 4,000 |
| 11:41 AM | $62.67 | Up $0.00 | $62.69 | $62.67 | 700 |
| 11:40 AM | $62.67 | Up $0.02 | $62.67 | $62.64 | 3,200 |
| 11:39 AM | $62.65 | Down $ -0.02 | $62.67 | $62.65 | 1,900 |
| 11:38 AM | $62.67 | Down $ -0.01 | $62.67 | $62.65 | 1,600 |
| 11:37 AM | $62.68 | Up $0.06 | $62.70 | $62.63 | 3,000 |
| 11:36 AM | $62.62 | Up $0.00 | $62.63 | $62.61 | 1,300 |
| 11:35 AM | $62.62 | Up $0.01 | $62.62 | $62.59 | 8,000 |
| 11:34 AM | $62.61 | Down $ -0.03 | $62.63 | $62.61 | 4,100 |
| 11:33 AM | $62.64 | Up $0.00 | $62.64 | $62.62 | 5,000 |
| 11:32 AM | $62.64 | Down $ -0.01 | $62.65 | $62.64 | 1,400 |
| 11:31 AM | $62.65 | Down $ -0.03 | $62.68 | $62.65 | 1,800 |
| 11:30 AM | $62.68 | Down $ -0.02 | $62.71 | $62.68 | 700 |
| 11:29 AM | $62.70 | Down $ -0.01 | $62.72 | $62.70 | 1,900 |
| 11:28 AM | $62.71 | Up $0.06 | $62.75 | $62.65 | 6,300 |
| 11:27 AM | $62.65 | Up $0.00 | $62.67 | $62.64 | 2,800 |
| 11:26 AM | $62.65 | Up $0.01 | $62.65 | $62.63 | 700 |
| 11:25 AM | $62.64 | Down $ -0.02 | $62.65 | $62.63 | 1,500 |
| 11:24 AM | $62.66 | Up $0.09 | $62.66 | $62.59 | 7,900 |
| 11:23 AM | $62.57 | Up $0.01 | $62.57 | $62.55 | 800 |
| 11:22 AM | $62.56 | Up $0.04 | $62.57 | $62.53 | 3,100 |
| 11:21 AM | $62.52 | Up $0.03 | $62.53 | $62.49 | 3,800 |
| 11:20 AM | $62.49 | Up $0.03 | $62.49 | $62.46 | 2,300 |
| 11:19 AM | $62.46 | Down $ -0.01 | $62.49 | $62.46 | 2,300 |
| 11:18 AM | $62.47 | Up $0.00 | $62.49 | $62.44 | 3,100 |
| 11:17 AM | $62.47 | Down $ -0.02 | $62.47 | $62.45 | 1,900 |
| 11:16 AM | $62.49 | Up $0.03 | $62.49 | $62.41 | 5,800 |
| 11:15 AM | $62.46 | Down $ -0.01 | $62.48 | $62.45 | 2,300 |
| 11:14 AM | $62.47 | Up $0.01 | $62.48 | $62.44 | 9,800 |
| 11:13 AM | $62.46 | Down $ -0.02 | $62.48 | $62.45 | 2,600 |
| 11:12 AM | $62.48 | Up $0.02 | $62.50 | $62.43 | 20,300 |
| 11:11 AM | $62.46 | Up $0.01 | $62.49 | $62.46 | 7,400 |
| 11:10 AM | $62.45 | Up $0.02 | $62.45 | $62.42 | 1,900 |
| 11:09 AM | $62.43 | Up $0.01 | $62.43 | $62.40 | 1,000 |
| 11:08 AM | $62.42 | Up $0.05 | $62.44 | $62.38 | 5,000 |
| 11:07 AM | $62.37 | Up $0.04 | $62.38 | $62.34 | 1,800 |
| 11:06 AM | $62.33 | Down $ -0.01 | $62.35 | $62.33 | 6,600 |
| 11:05 AM | $62.34 | Up $0.01 | $62.34 | $62.32 | 4,000 |
| 11:04 AM | $62.33 | Down $ -0.02 | $62.36 | $62.33 | 3,100 |
| 11:03 AM | $62.35 | Up $0.01 | $62.36 | $62.32 | 4,000 |
| 11:02 AM | $62.34 | Down $ -0.01 | $62.37 | $62.34 | 2,900 |
| 11:01 AM | $62.35 | Down $ -0.02 | $62.39 | $62.35 | 1,900 |
| 11:00 AM | $62.37 | Up $0.01 | $62.37 | $62.36 | 1,200 |
| 10:59 AM | $62.36 | Up $0.00 | $62.36 | $62.35 | 1,700 |
| 10:58 AM | $62.36 | Down $ -0.03 | $62.38 | $62.35 | 1,800 |
| 10:57 AM | $62.39 | Up $0.03 | $62.40 | $62.37 | 5,100 |
| 10:56 AM | $62.36 | Down $ -0.02 | $62.37 | $62.36 | 2,100 |
| 10:55 AM | $62.38 | Up $0.08 | $62.38 | $62.33 | 1,000 |
| 10:54 AM | $62.30 | Down $ -0.01 | $62.33 | $62.30 | 700 |
| 10:53 AM | $62.31 | Down $ -0.04 | $62.35 | $62.31 | 1,400 |
| 10:52 AM | $62.35 | Down $ -0.01 | $62.37 | $62.35 | 1,500 |
| 10:51 AM | $62.36 | Up $0.06 | $62.36 | $62.33 | 2,400 |
| 10:50 AM | $62.30 | Down $ -0.02 | $62.31 | $62.28 | 3,400 |
| 10:49 AM | $62.32 | Up $0.00 | $62.32 | $62.29 | 2,500 |
| 10:48 AM | $62.32 | Down $ -0.02 | $62.34 | $62.32 | 1,000 |
| 10:47 AM | $62.34 | Up $0.01 | $62.34 | $62.34 | 1,700 |
| 10:46 AM | $62.33 | Up $0.01 | $62.34 | $62.30 | 4,700 |
| 10:45 AM | $62.32 | Down $ -0.04 | $62.33 | $62.30 | 2,000 |
| 10:44 AM | $62.36 | Up $0.05 | $62.36 | $62.31 | 2,600 |
| 10:43 AM | $62.31 | Down $ -0.05 | $62.36 | $62.31 | 900 |
| 10:42 AM | $62.36 | Down $ -0.05 | $62.40 | $62.35 | 2,500 |
| 10:41 AM | $62.41 | Up $0.07 | $62.41 | $62.34 | 2,800 |
| 10:40 AM | $62.34 | Down $ -0.02 | $62.34 | $62.32 | 2,200 |
| 10:39 AM | $62.36 | Up $0.01 | $62.36 | $62.32 | 2,000 |
| 10:38 AM | $62.35 | Up $0.06 | $62.35 | $62.29 | 1,500 |
| 10:37 AM | $62.29 | Down $ -0.03 | $62.35 | $62.29 | 1,900 |
| 10:36 AM | $62.32 | Up $0.03 | $62.32 | $62.29 | 8,700 |
| 10:35 AM | $62.29 | Down $ -0.04 | $62.36 | $62.29 | 3,500 |
| 10:34 AM | $62.33 | Down $ -0.04 | $62.37 | $62.32 | 5,000 |
| 10:33 AM | $62.37 | Down $ -0.03 | $62.43 | $62.35 | 14,000 |
| 10:32 AM | $62.40 | Up $0.08 | $62.41 | $62.31 | 18,200 |
| 10:31 AM | $62.32 | Down $ -0.03 | $62.36 | $62.32 | 5,800 |
| 10:30 AM | $62.35 | Up $0.05 | $62.37 | $62.31 | 6,200 |
| 10:29 AM | $62.30 | Down $ -0.02 | $62.31 | $62.29 | 5,100 |
| 10:28 AM | $62.31 | Down $ -0.01 | $62.31 | $62.28 | 9,300 |
| 10:27 AM | $62.32 | Down $ -0.02 | $62.34 | $62.30 | 3,100 |
| 10:26 AM | $62.34 | Up $0.00 | $62.38 | $62.32 | 2,100 |
| 10:25 AM | $62.34 | Up $0.04 | $62.34 | $62.29 | 4,700 |
| 10:24 AM | $62.30 | Down $ -0.06 | $62.36 | $62.27 | 6,700 |
| 10:23 AM | $62.36 | Up $0.06 | $62.37 | $62.31 | 11,000 |
| 10:22 AM | $62.30 | Down $ -0.03 | $62.33 | $62.27 | 3,300 |
| 10:21 AM | $62.33 | Up $0.08 | $62.34 | $62.23 | 4,700 |
| 10:20 AM | $62.25 | Up $0.08 | $62.25 | $62.17 | 3,600 |
| 10:19 AM | $62.17 | Up $0.01 | $62.18 | $62.17 | 800 |
| 10:18 AM | $62.16 | Up $0.02 | $62.21 | $62.15 | 1,800 |
| 10:17 AM | $62.14 | Down $ -0.06 | $62.20 | $62.14 | 19,400 |
| 10:16 AM | $62.20 | Down $ -0.02 | $62.21 | $62.18 | 4,600 |
| 10:15 AM | $62.22 | Down $ -0.01 | $62.22 | $62.18 | 1,800 |
| 10:14 AM | $62.23 | Up $0.09 | $62.23 | $62.10 | 12,100 |
| 10:13 AM | $62.14 | Down $ -0.03 | $62.16 | $62.12 | 4,900 |
| 10:12 AM | $62.17 | Up $0.01 | $62.18 | $62.15 | 1,400 |
| 10:11 AM | $62.16 | Up $0.01 | $62.19 | $62.13 | 3,200 |
| 10:10 AM | $62.15 | Down $ -0.06 | $62.20 | $62.10 | 5,800 |
| 10:09 AM | $62.21 | Down $ -0.08 | $62.29 | $62.19 | 8,600 |
| 10:08 AM | $62.29 | Down $ -0.02 | $62.35 | $62.26 | 38,300 |
| 10:07 AM | $62.31 | Up $0.01 | $62.36 | $62.30 | 26,500 |
| 10:06 AM | $62.30 | Down $ -0.05 | $62.37 | $62.29 | 4,100 |
| 10:05 AM | $62.35 | Up $0.02 | $62.35 | $62.31 | 4,000 |
| 10:04 AM | $62.33 | Up $0.00 | $62.33 | $62.28 | 4,300 |
| 10:03 AM | $62.33 | Down $ -0.02 | $62.34 | $62.31 | 2,100 |
| 10:02 AM | $62.35 | Down $ -0.06 | $62.46 | $62.34 | 5,800 |
| 10:01 AM | $62.42 | Up $0.01 | $62.44 | $62.40 | 2,600 |
| 10:00 AM | $62.41 | Up $0.04 | $62.41 | $62.33 | 13,400 |
| 09:59 AM | $62.37 | Down $ -0.05 | $62.43 | $62.34 | 49,700 |
| 09:58 AM | $62.42 | Up $0.02 | $62.45 | $62.39 | 4,300 |
| 09:57 AM | $62.40 | Up $0.07 | $62.40 | $62.33 | 3,700 |
| 09:56 AM | $62.33 | Down $ -0.03 | $62.34 | $62.30 | 2,400 |
| 09:55 AM | $62.36 | Up $0.08 | $62.36 | $62.27 | 8,400 |
| 09:54 AM | $62.28 | Up $0.04 | $62.28 | $62.24 | 8,400 |
| 09:53 AM | $62.24 | Down $ -0.01 | $62.26 | $62.21 | 8,200 |
| 09:52 AM | $62.25 | Up $0.00 | $62.25 | $62.21 | 11,900 |
| 09:51 AM | $62.25 | Down $ -0.05 | $62.29 | $62.25 | 15,500 |
| 09:50 AM | $62.30 | Down $ -0.06 | $62.38 | $62.30 | 1,700 |
| 09:49 AM | $62.36 | Up $0.00 | $62.36 | $62.30 | 5,100 |
| 09:48 AM | $62.36 | Up $0.03 | $62.36 | $62.28 | 6,000 |
| 09:47 AM | $62.33 | Up $0.11 | $62.35 | $62.23 | 4,800 |
| 09:46 AM | $62.22 | Down $ -0.06 | $62.28 | $62.21 | 1,800 |
| 09:45 AM | $62.28 | Up $0.13 | $62.28 | $62.18 | 16,100 |
| 09:44 AM | $62.15 | Up $0.01 | $62.22 | $62.15 | 3,100 |
| 09:43 AM | $62.14 | Up $0.03 | $62.18 | $62.09 | 2,100 |
| 09:42 AM | $62.11 | Up $0.03 | $62.11 | $62.06 | 3,800 |
| 09:41 AM | $62.08 | Down $ -0.07 | $62.17 | $62.06 | 1,800 |
| 09:40 AM | $62.15 | Up $0.06 | $62.16 | $62.08 | 7,600 |
| 09:39 AM | $62.09 | Down $ -0.07 | $62.17 | $62.06 | 8,800 |
| 09:38 AM | $62.16 | Up $0.03 | $62.16 | $62.12 | 1,900 |
| 09:37 AM | $62.13 | Up $0.06 | $62.13 | $62.00 | 4,100 |
| 09:36 AM | $62.07 | Down $ -0.11 | $62.13 | $62.07 | 2,900 |
| 09:35 AM | $62.18 | Down $ -0.05 | $62.20 | $62.13 | 2,100 |
| 09:34 AM | $62.23 | Down $ -0.06 | $62.31 | $62.23 | 300 |
| 09:33 AM | $62.29 | Up $0.02 | $62.38 | $62.26 | 1,700 |
| 09:32 AM | $62.27 | Up $0.27 | $62.27 | $62.01 | 4,000 |
| 09:31 AM | $62.00 | Up $0.26 | $62.08 | $61.70 | 9,400 |
| 09:30 AM | $61.74 | Down $ -0.71 | $61.98 | $61.51 | 41,600 |
| Previous close | $62.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-11-2025 | $63.20 | $62.73 | $63.51 | $62.60 | 4,383,600 |
| 17-11-2025 | $62.45 | $62.98 | $63.09 | $62.30 | 9,662,500 |
| 14-11-2025 | $62.17 | $61.84 | $62.19 | $61.75 | 7,499,300 |
| 13-11-2025 | $61.18 | $61.88 | $61.98 | $60.88 | 4,480,600 |
| 12-11-2025 | $61.92 | $61.87 | $62.31 | $61.78 | 6,131,000 |
| 11-11-2025 | $61.72 | $61.56 | $61.91 | $61.43 | 3,269,800 |
| 10-11-2025 | $60.39 | $59.65 | $60.41 | $59.60 | 10,836,200 |
| 07-11-2025 | $59.76 | $59.33 | $59.96 | $59.30 | 6,576,000 |
| 06-11-2025 | $59.27 | $58.87 | $59.35 | $58.79 | 7,730,400 |
| 05-11-2025 | $58.17 | $58.83 | $58.93 | $58.03 | 9,193,600 |
| 04-11-2025 | $55.65 | $55.28 | $55.73 | $55.19 | 3,586,600 |
| 03-11-2025 | $55.68 | $55.69 | $55.83 | $55.53 | 7,833,600 |
| 31-10-2025 | $55.85 | $55.81 | $56.00 | $55.77 | 1,219,200 |
| 30-10-2025 | $55.56 | $56.04 | $56.09 | $55.51 | 5,207,000 |
| 29-10-2025 | $55.79 | $55.93 | $56.03 | $55.69 | 3,555,400 |
| 28-10-2025 | $55.25 | $55.41 | $55.45 | $55.13 | 5,576,900 |
| 27-10-2025 | $56.07 | $55.99 | $56.11 | $55.78 | 3,239,500 |
| 24-10-2025 | $55.73 | $55.66 | $55.79 | $55.46 | 3,073,700 |
| 23-10-2025 | $55.42 | $55.94 | $55.96 | $55.31 | 3,081,800 |
| 22-10-2025 | $54.67 | $53.80 | $54.92 | $53.75 | 4,583,700 |
| 21-10-2025 | $53.51 | $53.41 | $53.61 | $53.33 | 2,319,900 |
| 20-10-2025 | $53.74 | $53.98 | $54.16 | $53.61 | 3,779,700 |
| 17-10-2025 | $54.04 | $54.10 | $54.23 | $53.99 | 3,327,200 |
| 16-10-2025 | $54.20 | $54.68 | $54.71 | $53.94 | 4,270,100 |
| 15-10-2025 | $54.95 | $55.21 | $55.26 | $54.85 | 2,626,000 |
| 14-10-2025 | $55.31 | $55.59 | $55.80 | $55.17 | 6,025,400 |
| 10-10-2025 | $55.28 | $55.33 | $55.56 | $55.17 | 4,673,100 |
| 09-10-2025 | $56.65 | $57.20 | $57.23 | $56.63 | 2,705,000 |
| 08-10-2025 | $57.00 | $56.35 | $57.00 | $56.33 | 2,741,300 |
| 07-10-2025 | $57.73 | $57.54 | $57.79 | $57.40 | 1,456,300 |
Graphs are not available, please refer to the detailed table