Quotes and Market Data
Find a quote
SUNCOR ENERGY INC.
41.94 Up 0.32 (0.76 %)
Delayed : 2023/03/30 16:15:26
- Previous close $41.62
- Opening $42.00
- Price Ask $41.88
- Price Bid $41.88
- Size Bid 4
- Size Ask 11
- Today High $42.17
- Today Low $41.70
- 52 Weeks High $53.62
- 52 Weeks Low $36.39
- Volume 4,503,421
Fundamentals
- P/E Ratio : 6.37
- Earnings/Share : 0.92
- Dividends/Share : $0.52
- Current Div. Yield : 5.00
- Market Cap (M) : 55,018.05
- Shares Out (M) : 1,321.91
- Exchange : XTSE
- Ex Dividend Date : 2023/03/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.94 | Up $0.01 | $41.94 | $41.94 | 1,422,000 |
| 03:59 PM | $41.93 | Up $0.06 | $41.96 | $41.88 | 55,200 |
| 03:58 PM | $41.87 | Up $0.02 | $41.88 | $41.85 | 21,300 |
| 03:57 PM | $41.85 | Up $0.02 | $41.85 | $41.84 | 52,300 |
| 03:56 PM | $41.83 | Down $ -0.01 | $41.85 | $41.83 | 2,200 |
| 03:55 PM | $41.84 | Up $0.00 | $41.85 | $41.83 | 28,000 |
| 03:54 PM | $41.84 | Up $0.01 | $41.84 | $41.83 | 14,000 |
| 03:53 PM | $41.83 | Up $0.02 | $41.83 | $41.81 | 15,800 |
| 03:52 PM | $41.81 | Down $ -0.02 | $41.83 | $41.81 | 11,900 |
| 03:51 PM | $41.83 | Up $0.00 | $41.83 | $41.83 | 400 |
| 03:50 PM | $41.83 | Up $0.06 | $41.83 | $41.78 | 45,600 |
| 03:49 PM | $41.77 | Up $0.01 | $41.77 | $41.77 | 2,600 |
| 03:48 PM | $41.76 | Down $ -0.01 | $41.76 | $41.76 | 9,600 |
| 03:47 PM | $41.77 | Up $0.00 | $41.77 | $41.76 | 3,100 |
| 03:46 PM | $41.77 | Up $0.01 | $41.77 | $41.77 | 3,300 |
| 03:45 PM | $41.76 | Down $ -0.03 | $41.78 | $41.76 | 7,700 |
| 03:44 PM | $41.79 | Down $ -0.01 | $41.80 | $41.79 | 4,800 |
| 03:43 PM | $41.80 | Up $0.01 | $41.81 | $41.78 | 6,900 |
| 03:42 PM | $41.79 | Up $0.02 | $41.79 | $41.77 | 8,500 |
| 03:41 PM | $41.77 | Up $0.00 | $41.77 | $41.76 | 5,300 |
| 03:40 PM | $41.77 | Up $0.01 | $41.77 | $41.76 | 4,000 |
| 03:39 PM | $41.76 | Down $ -0.02 | $41.77 | $41.76 | 5,900 |
| 03:38 PM | $41.78 | Down $ -0.01 | $41.78 | $41.77 | 3,300 |
| 03:37 PM | $41.79 | Up $0.02 | $41.79 | $41.78 | 6,700 |
| 03:36 PM | $41.77 | Down $ -0.01 | $41.78 | $41.77 | 4,900 |
| 03:35 PM | $41.78 | Up $0.01 | $41.78 | $41.78 | 2,400 |
| 03:34 PM | $41.77 | Down $ -0.02 | $41.79 | $41.76 | 12,500 |
| 03:33 PM | $41.79 | Up $0.02 | $41.79 | $41.78 | 5,300 |
| 03:32 PM | $41.77 | Up $0.00 | $41.77 | $41.77 | 2,400 |
| 03:31 PM | $41.77 | Up $0.02 | $41.77 | $41.75 | 7,800 |
| 03:30 PM | $41.75 | Down $ -0.02 | $41.78 | $41.75 | 18,900 |
| 03:29 PM | $41.77 | Up $0.00 | $41.78 | $41.76 | 7,600 |
| 03:28 PM | $41.77 | Up $0.01 | $41.77 | $41.76 | 3,400 |
| 03:27 PM | $41.76 | Up $0.02 | $41.76 | $41.74 | 3,000 |
| 03:26 PM | $41.74 | Up $0.01 | $41.74 | $41.74 | 1,800 |
| 03:25 PM | $41.73 | Up $0.00 | $41.74 | $41.73 | 7,100 |
| 03:24 PM | $41.73 | Down $ -0.02 | $41.75 | $41.73 | 15,700 |
| 03:23 PM | $41.75 | Down $ -0.03 | $41.78 | $41.75 | 7,100 |
| 03:22 PM | $41.78 | Up $0.01 | $41.78 | $41.76 | 5,000 |
| 03:21 PM | $41.77 | Up $0.00 | $41.77 | $41.77 | 1,700 |
| 03:20 PM | $41.77 | Up $0.03 | $41.77 | $41.74 | 4,000 |
| 03:19 PM | $41.74 | Up $0.01 | $41.74 | $41.74 | 3,400 |
| 03:18 PM | $41.74 | Down $ -0.02 | $41.74 | $41.74 | 700 |
| 03:17 PM | $41.75 | Up $0.01 | $41.75 | $41.74 | 4,300 |
| 03:16 PM | $41.74 | Up $0.01 | $41.75 | $41.74 | 2,200 |
| 03:15 PM | $41.73 | Down $ -0.04 | $41.76 | $41.73 | 19,000 |
| 03:14 PM | $41.77 | Up $0.01 | $41.77 | $41.77 | 1,300 |
| 03:13 PM | $41.77 | Down $ -0.01 | $41.77 | $41.77 | 300 |
| 03:12 PM | $41.77 | Down $ -0.02 | $41.78 | $41.76 | 10,800 |
| 03:11 PM | $41.79 | Down $ -0.01 | $41.79 | $41.79 | 5,400 |
| 03:10 PM | $41.80 | Up $0.01 | $41.80 | $41.80 | 900 |
| 03:09 PM | $41.79 | Up $0.00 | $41.80 | $41.77 | 9,800 |
| 03:08 PM | $41.79 | Down $ -0.01 | $41.80 | $41.78 | 8,600 |
| 03:07 PM | $41.80 | Down $ -0.01 | $41.82 | $41.80 | 4,600 |
| 03:06 PM | $41.81 | Down $ -0.02 | $41.83 | $41.81 | 3,300 |
| 03:05 PM | $41.83 | Up $0.02 | $41.83 | $41.82 | 2,300 |
| 03:04 PM | $41.81 | Up $0.00 | $41.81 | $41.81 | 2,000 |
| 03:03 PM | $41.81 | Down $ -0.01 | $41.82 | $41.81 | 1,700 |
| 03:02 PM | $41.82 | Down $ -0.01 | $41.84 | $41.82 | 4,500 |
| 03:01 PM | $41.83 | Up $0.01 | $41.83 | $41.82 | 4,900 |
| 03:00 PM | $41.82 | Up $0.01 | $41.82 | $41.82 | 200 |
| 02:59 PM | $41.81 | Up $0.00 | $41.82 | $41.81 | 1,400 |
| 02:58 PM | $41.81 | Down $ -0.01 | $41.82 | $41.81 | 1,400 |
| 02:57 PM | $41.82 | Down $ -0.01 | $41.83 | $41.82 | 400 |
| 02:56 PM | $41.83 | Up $0.00 | $41.84 | $41.83 | 5,200 |
| 02:55 PM | $41.83 | Up $0.03 | $41.83 | $41.81 | 6,000 |
| 02:54 PM | $41.80 | Up $0.01 | $41.81 | $41.79 | 7,800 |
| 02:53 PM | $41.79 | Down $ -0.01 | $41.79 | $41.78 | 3,700 |
| 02:52 PM | $41.80 | Up $0.02 | $41.80 | $41.79 | 5,600 |
| 02:51 PM | $41.78 | Down $ -0.01 | $41.79 | $41.78 | 4,100 |
| 02:49 PM | $41.79 | Up $0.01 | $41.79 | $41.78 | 2,500 |
| 02:49 PM | $41.79 | Up $0.00 | $41.79 | $41.78 | 0 |
| 02:48 PM | $41.78 | Up $0.00 | $41.78 | $41.77 | 1,900 |
| 02:47 PM | $41.78 | Up $0.00 | $41.79 | $41.78 | 4,600 |
| 02:46 PM | $41.78 | Up $0.02 | $41.78 | $41.75 | 4,400 |
| 02:45 PM | $41.76 | Down $ -0.02 | $41.79 | $41.76 | 7,600 |
| 02:44 PM | $41.78 | Down $ -0.03 | $41.81 | $41.78 | 11,400 |
| 02:43 PM | $41.81 | Down $ -0.02 | $41.82 | $41.80 | 6,600 |
| 02:42 PM | $41.83 | Up $0.01 | $41.83 | $41.81 | 16,000 |
| 02:41 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 2,000 |
| 02:40 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 300 |
| 02:39 PM | $41.82 | Up $0.01 | $41.82 | $41.81 | 2,500 |
| 02:38 PM | $41.81 | Down $ -0.04 | $41.84 | $41.81 | 10,900 |
| 02:37 PM | $41.85 | Down $ -0.02 | $41.86 | $41.85 | 2,400 |
| 02:36 PM | $41.87 | Up $0.00 | $41.87 | $41.87 | 2,000 |
| 02:35 PM | $41.87 | Down $ -0.02 | $41.89 | $41.87 | 4,200 |
| 02:34 PM | $41.89 | Up $0.01 | $41.89 | $41.89 | 200 |
| 02:33 PM | $41.88 | Up $0.00 | $41.89 | $41.88 | 4,500 |
| 02:32 PM | $41.88 | Up $0.02 | $41.88 | $41.87 | 6,600 |
| 02:31 PM | $41.86 | Up $0.03 | $41.86 | $41.84 | 2,200 |
| 02:30 PM | $41.83 | Up $0.00 | $41.85 | $41.83 | 2,300 |
| 02:29 PM | $41.83 | Down $ -0.02 | $41.85 | $41.83 | 10,800 |
| 02:28 PM | $41.85 | Down $ -0.04 | $41.88 | $41.85 | 9,500 |
| 02:27 PM | $41.89 | Down $ -0.01 | $41.90 | $41.89 | 3,000 |
| 02:26 PM | $41.90 | Up $0.04 | $41.90 | $41.87 | 6,000 |
| 02:25 PM | $41.86 | Up $0.00 | $41.87 | $41.86 | 1,800 |
| 02:24 PM | $41.86 | Up $0.00 | $41.86 | $41.85 | 2,500 |
| 02:23 PM | $41.86 | Up $0.00 | $41.86 | $41.84 | 15,700 |
| 02:22 PM | $41.86 | Down $ -0.01 | $41.87 | $41.86 | 2,500 |
| 02:21 PM | $41.87 | Down $ -0.01 | $41.87 | $41.85 | 3,200 |
| 02:20 PM | $41.88 | Down $ -0.01 | $41.89 | $41.86 | 17,400 |
| 02:19 PM | $41.89 | Down $ -0.04 | $41.92 | $41.88 | 14,900 |
| 02:18 PM | $41.93 | Up $0.03 | $41.93 | $41.90 | 21,500 |
| 02:17 PM | $41.90 | Down $ -0.02 | $41.92 | $41.90 | 3,600 |
| 02:16 PM | $41.92 | Up $0.03 | $41.92 | $41.89 | 4,100 |
| 02:15 PM | $41.89 | Down $ -0.02 | $41.91 | $41.88 | 7,700 |
| 02:14 PM | $41.91 | Up $0.01 | $41.92 | $41.91 | 3,500 |
| 02:13 PM | $41.90 | Up $0.00 | $41.91 | $41.89 | 4,400 |
| 02:12 PM | $41.90 | Up $0.04 | $41.90 | $41.86 | 7,800 |
| 02:11 PM | $41.86 | Up $0.00 | $41.88 | $41.86 | 1,800 |
| 02:10 PM | $41.86 | Down $ -0.04 | $41.90 | $41.86 | 17,900 |
| 02:09 PM | $41.90 | Up $0.00 | $41.91 | $41.90 | 4,400 |
| 02:08 PM | $41.90 | Up $0.01 | $41.93 | $41.90 | 13,700 |
| 02:07 PM | $41.89 | Up $0.01 | $41.89 | $41.89 | 2,200 |
| 02:06 PM | $41.88 | Up $0.02 | $41.88 | $41.87 | 1,500 |
| 02:05 PM | $41.86 | Up $0.03 | $41.86 | $41.83 | 12,500 |
| 02:04 PM | $41.83 | Up $0.00 | $41.83 | $41.83 | 500 |
| 02:03 PM | $41.83 | Down $ -0.01 | $41.84 | $41.83 | 900 |
| 02:02 PM | $41.84 | Down $ -0.01 | $41.85 | $41.83 | 7,100 |
| 02:01 PM | $41.85 | Down $ -0.01 | $41.88 | $41.85 | 9,900 |
| 02:00 PM | $41.86 | Up $0.02 | $41.86 | $41.84 | 5,500 |
| 01:59 PM | $41.84 | Down $ -0.01 | $41.85 | $41.84 | 800 |
| 01:58 PM | $41.85 | Up $0.00 | $41.86 | $41.84 | 5,700 |
| 01:57 PM | $41.85 | Up $0.03 | $41.85 | $41.82 | 4,500 |
| 01:56 PM | $41.82 | Up $0.01 | $41.83 | $41.81 | 5,600 |
| 01:55 PM | $41.81 | Down $ -0.01 | $41.83 | $41.81 | 7,200 |
| 01:54 PM | $41.82 | Up $0.00 | $41.83 | $41.82 | 5,300 |
| 01:53 PM | $41.82 | Down $ -0.01 | $41.83 | $41.82 | 2,700 |
| 01:52 PM | $41.83 | Up $0.00 | $41.83 | $41.83 | 100 |
| 01:51 PM | $41.83 | Up $0.01 | $41.83 | $41.82 | 1,900 |
| 01:50 PM | $41.82 | Up $0.01 | $41.82 | $41.82 | 2,900 |
| 01:49 PM | $41.81 | Up $0.00 | $41.82 | $41.80 | 2,600 |
| 01:48 PM | $41.81 | Up $0.02 | $41.82 | $41.79 | 4,900 |
| 01:47 PM | $41.79 | Up $0.02 | $41.79 | $41.76 | 10,800 |
| 01:46 PM | $41.77 | Down $ -0.04 | $41.80 | $41.76 | 22,900 |
| 01:45 PM | $41.81 | Down $ -0.01 | $41.81 | $41.81 | 48,900 |
| 01:44 PM | $41.82 | Up $0.00 | $41.82 | $41.81 | 21,200 |
| 01:43 PM | $41.82 | Up $0.01 | $41.83 | $41.81 | 5,000 |
| 01:42 PM | $41.81 | Up $0.00 | $41.81 | $41.80 | 4,600 |
| 01:41 PM | $41.81 | Up $0.00 | $41.81 | $41.80 | 9,900 |
| 01:40 PM | $41.81 | Down $ -0.03 | $41.84 | $41.81 | 10,800 |
| 01:39 PM | $41.84 | Down $ -0.01 | $41.84 | $41.84 | 2,500 |
| 01:38 PM | $41.85 | Up $0.02 | $41.85 | $41.83 | 1,700 |
| 01:37 PM | $41.83 | Up $0.01 | $41.85 | $41.82 | 5,400 |
| 01:36 PM | $41.82 | Down $ -0.06 | $41.87 | $41.82 | 14,000 |
| 01:35 PM | $41.88 | Up $0.01 | $41.91 | $41.86 | 9,900 |
| 01:34 PM | $41.87 | Down $ -0.01 | $41.88 | $41.87 | 1,300 |
| 01:33 PM | $41.88 | Down $ -0.01 | $41.89 | $41.88 | 2,800 |
| 01:32 PM | $41.89 | Down $ -0.04 | $41.92 | $41.88 | 6,200 |
| 01:31 PM | $41.93 | Down $ -0.01 | $41.94 | $41.93 | 4,200 |
| 01:30 PM | $41.94 | Down $ -0.03 | $41.96 | $41.93 | 4,100 |
| 01:29 PM | $41.97 | Up $0.03 | $41.98 | $41.94 | 10,800 |
| 01:28 PM | $41.94 | Up $0.01 | $41.94 | $41.93 | 4,300 |
| 01:27 PM | $41.93 | Up $0.00 | $41.93 | $41.91 | 2,200 |
| 01:26 PM | $41.93 | Up $0.01 | $41.93 | $41.91 | 3,500 |
| 01:25 PM | $41.92 | Up $0.03 | $41.92 | $41.88 | 5,300 |
| 01:24 PM | $41.89 | Down $ -0.04 | $41.93 | $41.89 | 13,200 |
| 01:23 PM | $41.93 | Up $0.01 | $41.94 | $41.92 | 3,800 |
| 01:22 PM | $41.92 | Up $0.03 | $41.92 | $41.89 | 2,100 |
| 01:21 PM | $41.89 | Down $ -0.06 | $41.95 | $41.89 | 10,200 |
| 01:20 PM | $41.95 | Up $0.01 | $41.95 | $41.95 | 1,100 |
| 01:19 PM | $41.94 | Up $0.02 | $41.94 | $41.92 | 1,600 |
| 01:18 PM | $41.92 | Up $0.02 | $41.92 | $41.91 | 3,200 |
| 01:17 PM | $41.90 | Up $0.02 | $41.90 | $41.88 | 1,200 |
| 01:16 PM | $41.88 | Up $0.00 | $41.89 | $41.88 | 2,400 |
| 01:15 PM | $41.88 | Down $ -0.04 | $41.91 | $41.88 | 9,800 |
| 01:14 PM | $41.92 | Up $0.02 | $41.92 | $41.91 | 1,600 |
| 01:13 PM | $41.90 | Down $ -0.02 | $41.91 | $41.90 | 6,100 |
| 01:12 PM | $41.92 | Up $0.03 | $41.92 | $41.88 | 8,900 |
| 01:11 PM | $41.88 | Up $0.02 | $41.88 | $41.86 | 2,600 |
| 01:10 PM | $41.86 | Down $ -0.02 | $41.87 | $41.86 | 1,700 |
| 01:09 PM | $41.88 | Up $0.02 | $41.88 | $41.87 | 500 |
| 01:08 PM | $41.86 | Down $ -0.01 | $41.87 | $41.86 | 14,000 |
| 01:07 PM | $41.87 | Down $ -0.02 | $41.89 | $41.87 | 4,500 |
| 01:06 PM | $41.89 | Down $ -0.02 | $41.91 | $41.89 | 1,500 |
| 01:05 PM | $41.91 | Down $ -0.06 | $41.98 | $41.91 | 13,800 |
| 01:04 PM | $41.97 | Up $0.03 | $41.97 | $41.95 | 7,700 |
| 01:03 PM | $41.94 | Up $0.01 | $41.95 | $41.94 | 3,400 |
| 01:02 PM | $41.93 | Up $0.00 | $41.94 | $41.93 | 1,300 |
| 01:01 PM | $41.93 | Up $0.06 | $41.93 | $41.87 | 18,200 |
| 01:00 PM | $41.87 | Up $0.02 | $41.87 | $41.84 | 5,600 |
| 12:59 PM | $41.85 | Down $ -0.01 | $41.88 | $41.84 | 4,200 |
| 12:58 PM | $41.86 | Up $0.00 | $41.87 | $41.86 | 2,000 |
| 12:57 PM | $41.86 | Down $ -0.04 | $41.89 | $41.86 | 2,900 |
| 12:56 PM | $41.90 | Up $0.02 | $41.90 | $41.87 | 12,200 |
| 12:55 PM | $41.88 | Up $0.00 | $41.88 | $41.87 | 5,800 |
| 12:54 PM | $41.88 | Up $0.02 | $41.88 | $41.85 | 3,000 |
| 12:53 PM | $41.86 | Up $0.02 | $41.87 | $41.84 | 2,800 |
| 12:52 PM | $41.84 | Down $ -0.02 | $41.86 | $41.84 | 7,200 |
| 12:51 PM | $41.86 | Up $0.02 | $41.86 | $41.83 | 4,000 |
| 12:50 PM | $41.84 | Up $0.01 | $41.84 | $41.82 | 3,800 |
| 12:49 PM | $41.83 | Up $0.02 | $41.83 | $41.80 | 2,700 |
| 12:48 PM | $41.81 | Up $0.02 | $41.81 | $41.79 | 3,000 |
| 12:47 PM | $41.79 | Up $0.00 | $41.80 | $41.79 | 3,800 |
| 12:46 PM | $41.79 | Down $ -0.03 | $41.81 | $41.79 | 1,400 |
| 12:45 PM | $41.82 | Up $0.02 | $41.82 | $41.81 | 2,600 |
| 12:44 PM | $41.80 | Up $0.02 | $41.80 | $41.76 | 5,500 |
| 12:43 PM | $41.78 | Down $ -0.03 | $41.82 | $41.78 | 14,300 |
| 12:42 PM | $41.81 | Up $0.01 | $41.81 | $41.80 | 1,900 |
| 12:41 PM | $41.81 | Up $0.02 | $41.81 | $41.79 | 4,200 |
| 12:40 PM | $41.78 | Up $0.01 | $41.78 | $41.77 | 2,100 |
| 12:39 PM | $41.77 | Up $0.00 | $41.78 | $41.77 | 1,900 |
| 12:38 PM | $41.77 | Up $0.00 | $41.78 | $41.77 | 2,500 |
| 12:37 PM | $41.77 | Down $ -0.01 | $41.78 | $41.77 | 7,200 |
| 12:36 PM | $41.78 | Down $ -0.01 | $41.78 | $41.78 | 2,500 |
| 12:35 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 1,300 |
| 12:34 PM | $41.79 | Down $ -0.01 | $41.80 | $41.79 | 2,400 |
| 12:33 PM | $41.80 | Up $0.01 | $41.80 | $41.79 | 2,000 |
| 12:32 PM | $41.79 | Down $ -0.03 | $41.81 | $41.78 | 5,700 |
| 12:31 PM | $41.82 | Up $0.01 | $41.82 | $41.77 | 11,300 |
| 12:29 PM | $41.81 | Up $0.00 | $41.81 | $41.80 | 3,500 |
| 12:29 PM | $41.81 | Up $0.00 | $41.81 | $41.80 | 0 |
| 12:28 PM | $41.81 | Up $0.00 | $41.82 | $41.81 | 1,500 |
| 12:27 PM | $41.81 | Up $0.01 | $41.81 | $41.79 | 1,100 |
| 12:26 PM | $41.80 | Down $ -0.01 | $41.81 | $41.80 | 4,900 |
| 12:25 PM | $41.81 | Up $0.02 | $41.81 | $41.80 | 2,200 |
| 12:24 PM | $41.80 | Down $ -0.03 | $41.83 | $41.78 | 7,200 |
| 12:23 PM | $41.83 | Down $ -0.02 | $41.86 | $41.83 | 2,300 |
| 12:22 PM | $41.85 | Up $0.01 | $41.87 | $41.85 | 2,000 |
| 12:21 PM | $41.84 | Down $ -0.01 | $41.87 | $41.83 | 7,800 |
| 12:20 PM | $41.85 | Up $0.01 | $41.85 | $41.84 | 4,000 |
| 12:19 PM | $41.84 | Up $0.03 | $41.84 | $41.81 | 2,900 |
| 12:18 PM | $41.81 | Down $ -0.02 | $41.82 | $41.81 | 1,100 |
| 12:17 PM | $41.83 | Up $0.01 | $41.84 | $41.83 | 1,600 |
| 12:16 PM | $41.82 | Down $ -0.02 | $41.84 | $41.82 | 6,900 |
| 12:15 PM | $41.84 | Up $0.02 | $41.84 | $41.81 | 5,400 |
| 12:14 PM | $41.82 | Up $0.01 | $41.82 | $41.81 | 2,100 |
| 12:13 PM | $41.81 | Up $0.00 | $41.83 | $41.81 | 3,100 |
| 12:12 PM | $41.81 | Up $0.01 | $41.81 | $41.78 | 2,400 |
| 12:11 PM | $41.80 | Down $ -0.01 | $41.82 | $41.80 | 9,700 |
| 12:10 PM | $41.81 | Down $ -0.01 | $41.81 | $41.78 | 6,300 |
| 12:09 PM | $41.82 | Down $ -0.01 | $41.83 | $41.82 | 2,000 |
| 12:08 PM | $41.83 | Up $0.00 | $41.83 | $41.81 | 1,700 |
| 12:07 PM | $41.83 | Up $0.03 | $41.83 | $41.80 | 6,100 |
| 12:06 PM | $41.80 | Down $ -0.01 | $41.81 | $41.79 | 19,100 |
| 12:05 PM | $41.81 | Down $ -0.01 | $41.82 | $41.81 | 900 |
| 12:04 PM | $41.82 | Down $ -0.02 | $41.84 | $41.82 | 1,700 |
| 12:03 PM | $41.84 | Up $0.01 | $41.85 | $41.83 | 3,300 |
| 12:02 PM | $41.83 | Up $0.02 | $41.84 | $41.82 | 1,900 |
| 12:01 PM | $41.81 | Up $0.00 | $41.81 | $41.78 | 8,400 |
| 12:00 PM | $41.81 | Up $0.00 | $41.83 | $41.81 | 2,400 |
| 11:59 AM | $41.81 | Down $ -0.02 | $41.85 | $41.81 | 4,100 |
| 11:58 AM | $41.83 | Down $ -0.01 | $41.85 | $41.83 | 6,400 |
| 11:57 AM | $41.84 | Up $0.03 | $41.84 | $41.82 | 2,800 |
| 11:56 AM | $41.81 | Up $0.00 | $41.84 | $41.81 | 5,200 |
| 11:55 AM | $41.81 | Down $ -0.02 | $41.82 | $41.81 | 2,100 |
| 11:54 AM | $41.83 | Up $0.00 | $41.83 | $41.81 | 3,100 |
| 11:53 AM | $41.83 | Down $ -0.01 | $41.84 | $41.82 | 2,800 |
| 11:52 AM | $41.84 | Down $ -0.01 | $41.85 | $41.83 | 1,900 |
| 11:51 AM | $41.85 | Up $0.02 | $41.86 | $41.84 | 1,900 |
| 11:50 AM | $41.84 | Up $0.04 | $41.86 | $41.81 | 3,400 |
| 11:49 AM | $41.80 | Up $0.02 | $41.81 | $41.77 | 5,200 |
| 11:48 AM | $41.78 | Down $ -0.04 | $41.81 | $41.78 | 6,100 |
| 11:47 AM | $41.82 | Down $ -0.01 | $41.85 | $41.80 | 26,700 |
| 11:46 AM | $41.83 | Up $0.00 | $41.83 | $41.82 | 3,900 |
| 11:45 AM | $41.83 | Down $ -0.03 | $41.86 | $41.83 | 1,900 |
| 11:44 AM | $41.86 | Down $ -0.03 | $41.88 | $41.86 | 1,900 |
| 11:43 AM | $41.89 | Up $0.03 | $41.89 | $41.86 | 4,100 |
| 11:42 AM | $41.86 | Down $ -0.03 | $41.90 | $41.86 | 3,700 |
| 11:41 AM | $41.89 | Up $0.00 | $41.91 | $41.89 | 5,700 |
| 11:40 AM | $41.89 | Up $0.01 | $41.89 | $41.88 | 3,000 |
| 11:39 AM | $41.88 | Down $ -0.02 | $41.90 | $41.88 | 4,400 |
| 11:38 AM | $41.90 | Up $0.01 | $41.90 | $41.89 | 3,100 |
| 11:37 AM | $41.89 | Up $0.02 | $41.89 | $41.87 | 3,700 |
| 11:36 AM | $41.87 | Up $0.00 | $41.88 | $41.87 | 5,200 |
| 11:35 AM | $41.87 | Up $0.06 | $41.87 | $41.81 | 4,000 |
| 11:34 AM | $41.81 | Up $0.01 | $41.81 | $41.80 | 3,200 |
| 11:33 AM | $41.80 | Up $0.00 | $41.81 | $41.79 | 1,700 |
| 11:32 AM | $41.80 | Down $ -0.02 | $41.81 | $41.77 | 7,500 |
| 11:31 AM | $41.82 | Up $0.01 | $41.82 | $41.79 | 8,500 |
| 11:30 AM | $41.81 | Down $ -0.01 | $41.81 | $41.80 | 3,300 |
| 11:29 AM | $41.82 | Down $ -0.02 | $41.84 | $41.82 | 3,700 |
| 11:28 AM | $41.84 | Up $0.01 | $41.86 | $41.83 | 5,900 |
| 11:27 AM | $41.83 | Up $0.00 | $41.84 | $41.83 | 2,600 |
| 11:26 AM | $41.83 | Down $ -0.02 | $41.85 | $41.82 | 2,500 |
| 11:25 AM | $41.85 | Down $ -0.04 | $41.88 | $41.85 | 10,500 |
| 11:24 AM | $41.89 | Up $0.02 | $41.89 | $41.87 | 5,800 |
| 11:23 AM | $41.87 | Up $0.05 | $41.87 | $41.81 | 4,500 |
| 11:22 AM | $41.82 | Up $0.02 | $41.83 | $41.80 | 9,400 |
| 11:21 AM | $41.80 | Up $0.04 | $41.80 | $41.76 | 6,300 |
| 11:20 AM | $41.76 | Up $0.02 | $41.76 | $41.74 | 1,300 |
| 11:19 AM | $41.74 | Down $ -0.04 | $41.77 | $41.72 | 4,300 |
| 11:18 AM | $41.78 | Down $ -0.01 | $41.78 | $41.78 | 1,500 |
| 11:17 AM | $41.79 | Up $0.02 | $41.79 | $41.76 | 3,800 |
| 11:16 AM | $41.77 | Down $ -0.05 | $41.81 | $41.77 | 6,500 |
| 11:15 AM | $41.82 | Down $ -0.02 | $41.85 | $41.82 | 3,100 |
| 11:14 AM | $41.84 | Down $ -0.04 | $41.87 | $41.84 | 2,600 |
| 11:13 AM | $41.88 | Up $0.01 | $41.89 | $41.83 | 13,300 |
| 11:12 AM | $41.87 | Down $ -0.03 | $41.92 | $41.86 | 12,800 |
| 11:11 AM | $41.90 | Up $0.03 | $41.90 | $41.88 | 8,000 |
| 11:10 AM | $41.87 | Up $0.01 | $41.87 | $41.86 | 2,200 |
| 11:09 AM | $41.86 | Down $ -0.01 | $41.86 | $41.84 | 5,900 |
| 11:08 AM | $41.87 | Up $0.03 | $41.87 | $41.84 | 1,900 |
| 11:07 AM | $41.84 | Up $0.00 | $41.87 | $41.84 | 5,500 |
| 11:06 AM | $41.84 | Down $ -0.02 | $41.87 | $41.84 | 4,000 |
| 11:05 AM | $41.86 | Up $0.05 | $41.86 | $41.82 | 6,100 |
| 11:04 AM | $41.81 | Up $0.02 | $41.81 | $41.79 | 4,500 |
| 11:03 AM | $41.79 | Up $0.01 | $41.80 | $41.75 | 2,200 |
| 11:02 AM | $41.78 | Down $ -0.03 | $41.80 | $41.76 | 3,500 |
| 11:01 AM | $41.81 | Up $0.07 | $41.82 | $41.74 | 6,000 |
| 11:00 AM | $41.74 | Up $0.01 | $41.75 | $41.72 | 4,600 |
| 10:59 AM | $41.74 | Down $ -0.02 | $41.76 | $41.70 | 33,300 |
| 10:58 AM | $41.75 | Down $ -0.07 | $41.83 | $41.75 | 36,600 |
| 10:57 AM | $41.82 | Up $0.00 | $41.83 | $41.81 | 20,600 |
| 10:56 AM | $41.82 | Up $0.00 | $41.83 | $41.81 | 4,500 |
| 10:55 AM | $41.82 | Up $0.02 | $41.83 | $41.79 | 4,000 |
| 10:54 AM | $41.80 | Down $ -0.04 | $41.85 | $41.79 | 13,400 |
| 10:53 AM | $41.84 | Up $0.03 | $41.84 | $41.81 | 5,100 |
| 10:52 AM | $41.81 | Up $0.00 | $41.82 | $41.79 | 6,000 |
| 10:51 AM | $41.81 | Up $0.01 | $41.83 | $41.80 | 3,700 |
| 10:50 AM | $41.80 | Down $ -0.02 | $41.83 | $41.80 | 4,000 |
| 10:49 AM | $41.82 | Down $ -0.05 | $41.86 | $41.82 | 1,500 |
| 10:48 AM | $41.87 | Up $0.02 | $41.87 | $41.85 | 4,800 |
| 10:47 AM | $41.85 | Up $0.01 | $41.86 | $41.83 | 3,200 |
| 10:46 AM | $41.84 | Up $0.00 | $41.84 | $41.82 | 4,600 |
| 10:45 AM | $41.84 | Down $ -0.02 | $41.87 | $41.84 | 6,600 |
| 10:44 AM | $41.86 | Up $0.00 | $41.87 | $41.84 | 4,600 |
| 10:43 AM | $41.86 | Down $ -0.03 | $41.89 | $41.86 | 6,600 |
| 10:42 AM | $41.89 | Down $ -0.03 | $41.92 | $41.89 | 3,500 |
| 10:41 AM | $41.92 | Up $0.06 | $41.93 | $41.86 | 7,000 |
| 10:40 AM | $41.86 | Down $ -0.01 | $41.88 | $41.85 | 13,300 |
| 10:39 AM | $41.87 | Down $ -0.02 | $41.90 | $41.86 | 7,800 |
| 10:38 AM | $41.89 | Up $0.12 | $41.89 | $41.77 | 18,500 |
| 10:37 AM | $41.77 | Up $0.02 | $41.77 | $41.74 | 4,200 |
| 10:36 AM | $41.75 | Up $0.03 | $41.76 | $41.70 | 5,300 |
| 10:35 AM | $41.72 | Down $ -0.06 | $41.79 | $41.72 | 15,600 |
| 10:34 AM | $41.78 | Down $ -0.01 | $41.82 | $41.78 | 14,800 |
| 10:33 AM | $41.79 | Up $0.01 | $41.79 | $41.76 | 6,900 |
| 10:32 AM | $41.78 | Up $0.00 | $41.79 | $41.77 | 3,100 |
| 10:31 AM | $41.78 | Up $0.02 | $41.79 | $41.76 | 5,200 |
| 10:30 AM | $41.76 | Down $ -0.01 | $41.78 | $41.76 | 2,700 |
| 10:29 AM | $41.77 | Down $ -0.01 | $41.78 | $41.77 | 1,900 |
| 10:28 AM | $41.78 | Down $ -0.02 | $41.82 | $41.78 | 1,300 |
| 10:27 AM | $41.80 | Up $0.01 | $41.83 | $41.80 | 5,100 |
| 10:26 AM | $41.79 | Up $0.01 | $41.79 | $41.75 | 6,600 |
| 10:25 AM | $41.78 | Down $ -0.04 | $41.83 | $41.78 | 3,100 |
| 10:24 AM | $41.82 | Up $0.02 | $41.83 | $41.80 | 3,500 |
| 10:23 AM | $41.80 | Down $ -0.01 | $41.82 | $41.79 | 8,200 |
| 10:22 AM | $41.81 | Up $0.07 | $41.81 | $41.74 | 2,100 |
| 10:21 AM | $41.75 | Down $ -0.05 | $41.81 | $41.74 | 8,500 |
| 10:20 AM | $41.80 | Down $ -0.05 | $41.86 | $41.80 | 4,400 |
| 10:19 AM | $41.85 | Up $0.00 | $41.86 | $41.83 | 5,300 |
| 10:18 AM | $41.85 | Down $ -0.01 | $41.86 | $41.82 | 7,100 |
| 10:17 AM | $41.86 | Up $0.05 | $41.86 | $41.81 | 3,300 |
| 10:16 AM | $41.81 | Down $ -0.03 | $41.84 | $41.80 | 3,500 |
| 10:15 AM | $41.84 | Up $0.08 | $41.85 | $41.75 | 19,000 |
| 10:14 AM | $41.76 | Down $ -0.09 | $41.85 | $41.76 | 11,000 |
| 10:13 AM | $41.85 | Down $ -0.02 | $41.87 | $41.85 | 2,100 |
| 10:12 AM | $41.87 | Down $ -0.07 | $41.96 | $41.87 | 8,700 |
| 10:11 AM | $41.94 | Down $ -0.02 | $41.96 | $41.93 | 6,000 |
| 10:10 AM | $41.96 | Up $0.07 | $41.97 | $41.89 | 12,200 |
| 10:09 AM | $41.89 | Down $ -0.07 | $41.95 | $41.88 | 6,700 |
| 10:08 AM | $41.96 | Up $0.01 | $41.97 | $41.93 | 7,700 |
| 10:07 AM | $41.95 | Up $0.09 | $41.95 | $41.84 | 20,300 |
| 10:06 AM | $41.86 | Up $0.05 | $41.86 | $41.80 | 16,000 |
| 10:05 AM | $41.81 | Down $ -0.06 | $41.86 | $41.77 | 12,300 |
| 10:04 AM | $41.87 | Down $ -0.10 | $41.96 | $41.87 | 20,300 |
| 10:03 AM | $41.97 | Up $0.01 | $42.00 | $41.93 | 23,100 |
| 10:02 AM | $41.96 | Down $ -0.04 | $42.03 | $41.96 | 89,300 |
| 10:01 AM | $42.00 | Down $ -0.01 | $42.06 | $41.99 | 9,800 |
| 10:00 AM | $42.01 | Down $ -0.01 | $42.06 | $42.00 | 13,400 |
| 09:59 AM | $42.02 | Up $0.01 | $42.04 | $42.00 | 6,800 |
| 09:58 AM | $42.01 | Up $0.00 | $42.02 | $41.98 | 81,000 |
| 09:57 AM | $42.01 | Up $0.06 | $42.05 | $41.94 | 27,300 |
| 09:56 AM | $41.95 | Up $0.00 | $41.98 | $41.94 | 74,500 |
| 09:55 AM | $41.95 | Up $0.05 | $41.95 | $41.87 | 25,700 |
| 09:54 AM | $41.90 | Down $ -0.05 | $41.96 | $41.89 | 18,800 |
| 09:53 AM | $41.95 | Up $0.00 | $41.99 | $41.94 | 10,900 |
| 09:52 AM | $41.95 | Up $0.02 | $41.95 | $41.92 | 10,800 |
| 09:51 AM | $41.93 | Down $ -0.02 | $41.97 | $41.93 | 6,500 |
| 09:50 AM | $41.95 | Up $0.03 | $41.98 | $41.93 | 11,400 |
| 09:49 AM | $41.92 | Down $ -0.03 | $42.01 | $41.92 | 16,300 |
| 09:48 AM | $41.95 | Up $0.05 | $41.95 | $41.89 | 5,700 |
| 09:47 AM | $41.90 | Up $0.01 | $41.90 | $41.86 | 7,200 |
| 09:46 AM | $41.89 | Down $ -0.07 | $41.96 | $41.88 | 9,400 |
| 09:45 AM | $41.96 | Up $0.00 | $41.97 | $41.91 | 6,000 |
| 09:44 AM | $41.96 | Down $ -0.05 | $42.01 | $41.96 | 4,500 |
| 09:43 AM | $42.01 | Down $ -0.01 | $42.03 | $41.97 | 17,500 |
| 09:42 AM | $42.02 | Up $0.07 | $42.02 | $41.92 | 7,200 |
| 09:41 AM | $41.95 | Up $0.00 | $41.95 | $41.88 | 6,400 |
| 09:40 AM | $41.95 | Down $ -0.06 | $42.01 | $41.94 | 12,000 |
| 09:39 AM | $42.01 | Up $0.08 | $42.02 | $41.92 | 27,000 |
| 09:38 AM | $41.93 | Down $ -0.01 | $41.97 | $41.93 | 12,300 |
| 09:37 AM | $41.94 | Down $ -0.01 | $41.98 | $41.90 | 21,000 |
| 09:36 AM | $41.95 | Down $ -0.04 | $41.98 | $41.90 | 11,900 |
| 09:35 AM | $41.99 | Down $ -0.05 | $42.06 | $41.94 | 51,400 |
| 09:34 AM | $42.04 | Up $0.03 | $42.06 | $42.01 | 13,300 |
| 09:33 AM | $42.01 | Up $0.01 | $42.04 | $41.94 | 11,300 |
| 09:32 AM | $42.00 | Down $ -0.13 | $42.13 | $41.96 | 17,400 |
| 09:31 AM | $42.13 | Up $0.08 | $42.13 | $42.04 | 26,700 |
| 09:30 AM | $42.05 | Up $0.43 | $42.17 | $41.96 | 82,100 |
| Previous close | $41.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $41.94 | $41.81 | $41.98 | $41.73 | 2,938,500 |
| 29-03-2023 | $41.62 | $41.60 | $41.89 | $41.50 | 2,996,400 |
| 28-03-2023 | $41.11 | $41.18 | $41.39 | $40.95 | 2,992,900 |
| 27-03-2023 | $40.62 | $40.36 | $40.78 | $40.30 | 7,528,800 |
| 24-03-2023 | $39.79 | $40.07 | $40.15 | $39.67 | 4,550,000 |
| 23-03-2023 | $40.53 | $41.40 | $41.48 | $40.34 | 10,033,900 |
| 22-03-2023 | $41.18 | $41.83 | $42.16 | $41.15 | 7,425,200 |
| 21-03-2023 | $41.73 | $41.53 | $41.96 | $41.40 | 6,512,400 |
| 20-03-2023 | $40.61 | $40.12 | $40.79 | $39.94 | 10,778,500 |
| 17-03-2023 | $39.54 | $39.51 | $39.74 | $39.25 | 9,142,900 |
| 16-03-2023 | $40.05 | $40.29 | $40.68 | $39.87 | 19,822,400 |
| 15-03-2023 | $40.27 | $39.49 | $40.41 | $38.82 | 10,792,400 |
| 14-03-2023 | $43.07 | $44.47 | $44.57 | $42.87 | 6,600,300 |
| 13-03-2023 | $43.83 | $44.81 | $44.97 | $43.76 | 11,200,700 |
| 10-03-2023 | $46.27 | $46.64 | $47.22 | $46.10 | 16,308,700 |
| 09-03-2023 | $46.64 | $47.50 | $47.68 | $46.54 | 15,688,100 |
| 08-03-2023 | $47.06 | $47.37 | $47.37 | $46.73 | 18,502,000 |
| 07-03-2023 | $47.06 | $47.39 | $47.64 | $46.97 | 14,045,500 |
| 06-03-2023 | $47.83 | $47.55 | $48.09 | $47.50 | 13,507,800 |
| 03-03-2023 | $47.97 | $47.82 | $48.24 | $47.64 | 18,372,900 |
| 02-03-2023 | $47.29 | $47.17 | $47.52 | $47.11 | 15,463,300 |
| 01-03-2023 | $46.74 | $46.56 | $46.79 | $46.16 | 10,938,200 |
| 28-02-2023 | $45.86 | $46.20 | $46.33 | $45.65 | 16,408,900 |
| 27-02-2023 | $46.32 | $46.43 | $46.72 | $46.21 | 7,007,000 |
| 24-02-2023 | $46.22 | $44.65 | $46.26 | $44.60 | 8,579,300 |
| 23-02-2023 | $45.24 | $44.97 | $45.62 | $44.44 | 13,749,600 |
| 22-02-2023 | $44.35 | $44.52 | $44.91 | $44.09 | 21,721,300 |
| 21-02-2023 | $45.44 | $45.55 | $45.97 | $45.42 | 13,493,200 |
| 17-02-2023 | $44.59 | $44.70 | $45.02 | $44.46 | 5,969,500 |
| 16-02-2023 | $45.67 | $46.53 | $46.69 | $45.64 | 7,252,500 |
Graphs are not available, please refer to the detailed table