Print

Quotes and Market Data

Find a quote

SUNCOR ENERGY INC.

54.87 Up 1.03 (1.88 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $53.84
  • Opening $54.00
  • Price Ask $54.63
  • Price Bid $54.63
  • Size Bid 10
  • Size Ask 20
  • Today High $54.99
  • Today Low $53.81
  • 52 Weeks High $58.58
  • 52 Weeks Low $43.59
  • Volume 2,721,993

Intraday history

Hour Last Change High Low Volume
04:00 PM $54.87 Down $ -0.01 $54.87 $54.87 618,800
03:59 PM $54.88 Up $0.04 $54.88 $54.81 53,800
03:58 PM $54.84 Up $0.00 $54.85 $54.83 30,700
03:57 PM $54.84 Down $ -0.01 $54.87 $54.84 12,000
03:56 PM $54.86 Down $ -0.01 $54.87 $54.85 16,900
03:55 PM $54.86 Up $0.03 $54.88 $54.81 38,000
03:54 PM $54.83 Down $ -0.01 $54.85 $54.82 18,700
03:53 PM $54.84 Up $0.00 $54.84 $54.83 4,700
03:52 PM $54.84 Down $ -0.01 $54.86 $54.83 10,800
03:51 PM $54.85 Down $ -0.02 $54.87 $54.84 10,100
03:50 PM $54.87 Down $ -0.04 $54.93 $54.87 13,700
03:49 PM $54.91 Up $0.01 $54.92 $54.90 5,500
03:48 PM $54.90 Up $0.01 $54.91 $54.90 4,400
03:47 PM $54.89 Down $ -0.05 $54.92 $54.89 4,600
03:46 PM $54.94 Down $ -0.01 $54.95 $54.94 1,100
03:45 PM $54.95 Down $0.00 $54.96 $54.95 4,300
03:44 PM $54.96 Up $0.00 $54.97 $54.94 9,600
03:43 PM $54.95 Up $0.01 $54.95 $54.94 2,100
03:42 PM $54.94 Down $ -0.02 $54.96 $54.92 3,400
03:41 PM $54.96 Down $ -0.02 $54.98 $54.96 3,200
03:40 PM $54.98 Up $0.01 $54.99 $54.98 15,100
03:39 PM $54.97 Up $0.00 $54.99 $54.97 28,100
03:38 PM $54.97 Up $0.00 $54.97 $54.96 2,100
03:37 PM $54.97 Up $0.01 $54.97 $54.96 2,000
03:36 PM $54.96 Down $ -0.01 $54.98 $54.96 3,400
03:35 PM $54.97 Up $0.02 $54.97 $54.95 3,200
03:34 PM $54.95 Down $ -0.01 $54.95 $54.95 500
03:33 PM $54.95 Down $0.00 $54.96 $54.95 2,600
03:32 PM $54.96 Up $0.02 $54.96 $54.95 1,900
03:31 PM $54.94 Up $0.00 $54.94 $54.94 700
03:30 PM $54.94 Up $0.05 $54.94 $54.89 2,700
03:29 PM $54.89 Up $0.01 $54.90 $54.88 2,800
03:28 PM $54.88 Down $ -0.02 $54.90 $54.88 1,700
03:27 PM $54.90 Up $0.00 $54.90 $54.88 2,800
03:26 PM $54.90 Up $0.00 $54.90 $54.90 400
03:25 PM $54.90 Down $ -0.04 $54.93 $54.89 2,000
03:24 PM $54.94 Down $ -0.01 $54.94 $54.92 2,200
03:23 PM $54.95 Up $0.01 $54.95 $54.94 3,000
03:22 PM $54.94 Up $0.00 $54.95 $54.94 1,400
03:21 PM $54.94 Down $ -0.01 $54.96 $54.94 2,100
03:20 PM $54.95 Down $ -0.01 $54.96 $54.94 6,300
03:19 PM $54.96 Down $ -0.01 $54.96 $54.95 1,700
03:18 PM $54.97 Up $0.03 $54.98 $54.95 11,300
03:17 PM $54.94 Up $0.04 $54.95 $54.92 5,600
03:16 PM $54.90 Down $ -0.03 $54.91 $54.90 3,300
03:15 PM $54.93 Up $0.00 $54.94 $54.93 600
03:14 PM $54.93 Up $0.01 $54.94 $54.92 2,100
03:13 PM $54.92 Down $ -0.02 $54.93 $54.91 1,200
03:12 PM $54.95 Up $0.02 $54.95 $54.94 1,300
03:11 PM $54.93 Up $0.01 $54.93 $54.92 1,700
03:10 PM $54.92 Up $0.00 $54.93 $54.92 600
03:09 PM $54.92 Down $ -0.01 $54.92 $54.92 800
03:08 PM $54.93 Up $0.01 $54.93 $54.92 1,300
03:07 PM $54.92 Up $0.01 $54.92 $54.91 800
03:06 PM $54.91 Up $0.01 $54.91 $54.90 900
03:05 PM $54.90 Up $0.00 $54.92 $54.89 2,200
03:04 PM $54.90 Down $ -0.02 $54.91 $54.89 2,300
03:03 PM $54.92 Down $ -0.03 $54.95 $54.92 2,500
03:02 PM $54.95 Up $0.00 $54.97 $54.95 3,300
03:01 PM $54.95 Up $0.02 $54.95 $54.94 1,300
03:00 PM $54.93 Down $ -0.04 $54.96 $54.93 900
02:59 PM $54.97 Up $0.00 $54.97 $54.96 3,300
02:58 PM $54.97 Down $ -0.01 $54.97 $54.97 100
02:57 PM $54.98 Up $0.07 $54.98 $54.95 1,700
02:56 PM $54.91 Up $0.01 $54.91 $54.91 100
02:55 PM $54.90 Up $0.00 $54.90 $54.89 900
02:54 PM $54.90 Down $ -0.03 $54.93 $54.90 5,300
02:52 PM $54.93 Up $0.02 $54.93 $54.92 1,100
02:52 PM $54.93 Up $0.00 $54.93 $54.92 0
02:51 PM $54.91 Up $0.00 $54.92 $54.91 1,700
02:50 PM $54.91 Up $0.00 $54.91 $54.91 700
02:49 PM $54.91 Down $ -0.05 $54.95 $54.91 4,100
02:47 PM $54.95 Down $ -0.01 $54.96 $54.95 800
02:47 PM $54.95 Up $0.00 $54.96 $54.95 0
02:46 PM $54.96 Up $0.00 $54.96 $54.95 3,700
02:45 PM $54.96 Up $0.01 $54.96 $54.95 11,600
02:44 PM $54.95 Up $0.03 $54.95 $54.93 1,800
02:43 PM $54.92 Up $0.00 $54.93 $54.92 400
02:42 PM $54.92 Up $0.01 $54.93 $54.92 2,900
02:41 PM $54.91 Up $0.00 $54.92 $54.91 900
02:40 PM $54.91 Up $0.00 $54.92 $54.91 800
02:39 PM $54.91 Up $0.01 $54.92 $54.91 1,000
02:38 PM $54.90 Up $0.00 $54.90 $54.89 700
02:37 PM $54.90 Down $ -0.01 $54.92 $54.90 2,200
02:36 PM $54.91 Up $0.02 $54.91 $54.90 7,000
02:35 PM $54.89 Up $0.01 $54.89 $54.87 2,100
02:34 PM $54.88 Up $0.04 $54.88 $54.85 3,900
02:33 PM $54.84 Down $0.00 $54.84 $54.84 400
02:32 PM $54.85 Up $0.00 $54.85 $54.83 2,000
02:31 PM $54.84 Up $0.03 $54.84 $54.81 2,600
02:30 PM $54.81 Up $0.01 $54.81 $54.80 1,600
02:29 PM $54.80 Down $ -0.01 $54.80 $54.80 2,400
02:28 PM $54.81 Down $ -0.01 $54.82 $54.80 1,700
02:27 PM $54.82 Up $0.00 $54.86 $54.82 5,000
02:26 PM $54.82 Up $0.01 $54.83 $54.81 1,500
02:25 PM $54.81 Up $0.01 $54.81 $54.81 100
02:24 PM $54.80 Up $0.00 $54.80 $54.80 1,500
02:23 PM $54.80 Up $0.04 $54.80 $54.73 6,500
02:22 PM $54.76 Down $ -0.09 $54.86 $54.76 10,300
02:21 PM $54.85 Up $0.02 $54.85 $54.83 2,400
02:20 PM $54.84 Up $0.02 $54.84 $54.81 2,800
02:19 PM $54.82 Down $ -0.03 $54.84 $54.81 8,500
02:18 PM $54.85 Up $0.00 $54.85 $54.84 2,700
02:17 PM $54.84 Down $ -0.02 $54.86 $54.84 2,200
02:16 PM $54.86 Up $0.03 $54.86 $54.82 5,500
02:15 PM $54.83 Up $0.01 $54.84 $54.82 3,500
02:14 PM $54.82 Up $0.00 $54.82 $54.82 800
02:13 PM $54.82 Down $ -0.03 $54.86 $54.82 1,800
02:12 PM $54.85 Up $0.01 $54.86 $54.84 2,900
02:11 PM $54.84 Up $0.01 $54.84 $54.84 2,200
02:10 PM $54.83 Down $ -0.04 $54.86 $54.83 2,900
02:09 PM $54.87 Down $ -0.02 $54.88 $54.87 3,600
02:08 PM $54.89 Up $0.06 $54.89 $54.84 2,800
02:07 PM $54.83 Down $ -0.05 $54.88 $54.83 5,000
02:06 PM $54.88 Up $0.02 $54.91 $54.88 22,400
02:05 PM $54.87 Down $0.00 $54.89 $54.86 8,600
02:04 PM $54.87 Up $0.01 $54.87 $54.86 5,200
02:03 PM $54.86 Up $0.01 $54.86 $54.86 300
02:02 PM $54.86 Up $0.03 $54.86 $54.83 4,100
02:01 PM $54.83 Up $0.00 $54.83 $54.81 2,500
02:00 PM $54.83 Up $0.03 $54.84 $54.81 3,300
01:59 PM $54.80 Up $0.02 $54.80 $54.77 6,900
01:58 PM $54.78 Up $0.06 $54.78 $54.71 1,100
01:57 PM $54.72 Up $0.01 $54.72 $54.70 500
01:56 PM $54.71 Down $ -0.01 $54.72 $54.69 2,800
01:55 PM $54.72 Down $ -0.02 $54.74 $54.72 9,900
01:54 PM $54.75 Down $ -0.02 $54.76 $54.75 2,700
01:53 PM $54.76 Up $0.02 $54.77 $54.74 2,400
01:52 PM $54.74 Up $0.02 $54.74 $54.71 1,500
01:51 PM $54.72 Up $0.05 $54.72 $54.66 7,500
01:50 PM $54.67 Up $0.01 $54.67 $54.67 1,500
01:49 PM $54.66 Up $0.01 $54.66 $54.64 6,400
01:48 PM $54.65 Up $0.02 $54.66 $54.64 2,800
01:47 PM $54.63 Up $0.01 $54.63 $54.63 800
01:46 PM $54.62 Up $0.00 $54.62 $54.62 1,600
01:45 PM $54.62 Up $0.00 $54.64 $54.62 2,600
01:44 PM $54.62 Up $0.04 $54.63 $54.59 2,600
01:43 PM $54.58 Down $ -0.02 $54.59 $54.58 7,300
01:42 PM $54.59 Up $0.05 $54.59 $54.54 7,000
01:41 PM $54.54 Up $0.01 $54.54 $54.54 100
01:40 PM $54.54 Up $0.00 $54.54 $54.53 900
01:39 PM $54.53 Down $0.00 $54.53 $54.53 2,100
01:38 PM $54.54 Down $ -0.01 $54.54 $54.54 900
01:37 PM $54.54 Down $ -0.01 $54.56 $54.53 9,400
01:36 PM $54.55 Up $0.00 $54.56 $54.55 900
01:35 PM $54.55 Down $ -0.01 $54.55 $54.55 2,200
01:34 PM $54.56 Up $0.01 $54.56 $54.56 600
01:33 PM $54.55 Up $0.00 $54.56 $54.55 1,200
01:32 PM $54.55 Down $ -0.01 $54.56 $54.55 4,900
01:31 PM $54.56 Up $0.00 $54.56 $54.56 100
01:30 PM $54.56 Up $0.01 $54.56 $54.56 1,100
01:29 PM $54.55 Down $ -0.02 $54.56 $54.55 1,900
01:28 PM $54.57 Down $ -0.02 $54.59 $54.57 800
01:27 PM $54.59 Down $ -0.02 $54.60 $54.59 1,700
01:26 PM $54.61 Down $ -0.05 $54.66 $54.60 2,100
01:25 PM $54.65 Up $0.01 $54.66 $54.64 1,400
01:24 PM $54.64 Up $0.00 $54.65 $54.64 1,700
01:23 PM $54.64 Up $0.02 $54.64 $54.62 10,100
01:22 PM $54.63 Up $0.02 $54.63 $54.63 100
01:21 PM $54.61 Up $0.00 $54.62 $54.61 1,300
01:20 PM $54.61 Up $0.01 $54.61 $54.60 400
01:19 PM $54.60 Up $0.01 $54.61 $54.60 900
01:18 PM $54.59 Up $0.01 $54.59 $54.59 100
01:17 PM $54.58 Down $ -0.04 $54.61 $54.58 1,800
01:16 PM $54.62 Down $ -0.02 $54.64 $54.62 1,100
01:15 PM $54.64 Down $ -0.01 $54.64 $54.63 700
01:14 PM $54.65 Up $0.00 $54.65 $54.65 200
01:13 PM $54.65 Down $ -0.01 $54.66 $54.65 1,200
01:12 PM $54.66 Up $0.00 $54.67 $54.65 1,600
01:11 PM $54.66 Up $0.00 $54.66 $54.65 1,700
01:10 PM $54.66 Up $0.00 $54.66 $54.66 700
01:09 PM $54.66 Down $ -0.02 $54.66 $54.65 1,800
01:08 PM $54.67 Up $0.01 $54.67 $54.67 400
01:07 PM $54.66 Down $ -0.01 $54.67 $54.66 2,000
01:06 PM $54.67 Up $0.01 $54.68 $54.67 1,000
01:04 PM $54.66 Down $ -0.02 $54.68 $54.66 800
01:04 PM $54.66 Up $0.00 $54.68 $54.66 0
01:03 PM $54.68 Down $ -0.04 $54.70 $54.68 800
01:02 PM $54.72 Up $0.01 $54.72 $54.70 4,200
01:01 PM $54.71 Down $ -0.02 $54.72 $54.71 1,100
01:00 PM $54.73 Up $0.00 $54.74 $54.71 3,800
12:58 PM $54.73 Down $ -0.03 $54.75 $54.72 5,800
12:58 PM $54.73 Up $0.00 $54.75 $54.72 0
12:57 PM $54.76 Up $0.00 $54.76 $54.75 500
12:56 PM $54.76 Down $ -0.04 $54.78 $54.75 1,500
12:54 PM $54.80 Up $0.02 $54.80 $54.78 400
12:54 PM $54.80 Up $0.00 $54.80 $54.78 0
12:53 PM $54.78 Down $ -0.01 $54.79 $54.78 1,900
12:52 PM $54.79 Up $0.01 $54.79 $54.78 1,800
12:51 PM $54.78 Down $ -0.04 $54.84 $54.77 5,500
12:50 PM $54.82 Up $0.01 $54.82 $54.82 400
12:49 PM $54.81 Down $ -0.02 $54.82 $54.81 1,400
12:48 PM $54.83 Down $ -0.01 $54.83 $54.82 600
12:47 PM $54.84 Down $ -0.02 $54.85 $54.84 2,400
12:46 PM $54.86 Up $0.01 $54.88 $54.86 2,400
12:45 PM $54.85 Up $0.00 $54.85 $54.85 300
12:44 PM $54.85 Down $ -0.01 $54.87 $54.85 2,200
12:43 PM $54.86 Up $0.01 $54.86 $54.85 500
12:42 PM $54.85 Up $0.01 $54.85 $54.84 1,800
12:41 PM $54.84 Up $0.01 $54.86 $54.82 2,600
12:40 PM $54.83 Down $ -0.02 $54.85 $54.83 4,300
12:39 PM $54.85 Up $0.00 $54.85 $54.84 2,400
12:38 PM $54.85 Down $ -0.01 $54.85 $54.85 200
12:37 PM $54.86 Up $0.02 $54.86 $54.85 500
12:36 PM $54.85 Up $0.00 $54.85 $54.84 300
12:35 PM $54.84 Up $0.01 $54.84 $54.83 1,800
12:34 PM $54.83 Up $0.02 $54.83 $54.82 200
12:33 PM $54.81 Up $0.02 $54.82 $54.78 3,900
12:32 PM $54.79 Down $ -0.06 $54.84 $54.79 6,200
12:31 PM $54.85 Up $0.00 $54.85 $54.84 500
12:30 PM $54.85 Down $ -0.01 $54.85 $54.85 1,100
12:29 PM $54.86 Up $0.00 $54.88 $54.86 4,600
12:28 PM $54.86 Up $0.00 $54.86 $54.86 100
12:27 PM $54.86 Up $0.01 $54.86 $54.85 800
12:26 PM $54.85 Up $0.00 $54.85 $54.84 2,600
12:25 PM $54.85 Up $0.01 $54.85 $54.83 600
12:24 PM $54.84 Up $0.01 $54.85 $54.83 700
12:23 PM $54.83 Up $0.02 $54.86 $54.82 6,300
12:22 PM $54.81 Up $0.03 $54.81 $54.78 3,700
12:21 PM $54.78 Down $ -0.01 $54.80 $54.78 1,200
12:20 PM $54.79 Up $0.00 $54.80 $54.79 2,400
12:19 PM $54.79 Down $ -0.01 $54.80 $54.79 1,100
12:18 PM $54.80 Up $0.02 $54.80 $54.79 800
12:17 PM $54.78 Down $ -0.02 $54.80 $54.78 2,500
12:16 PM $54.80 Up $0.00 $54.80 $54.80 4,200
12:15 PM $54.80 Up $0.02 $54.80 $54.78 500
12:14 PM $54.78 Up $0.00 $54.80 $54.78 2,100
12:13 PM $54.78 Up $0.01 $54.78 $54.77 3,100
12:12 PM $54.77 Up $0.01 $54.78 $54.76 1,900
12:11 PM $54.76 Up $0.03 $54.76 $54.74 1,700
12:10 PM $54.73 Up $0.00 $54.73 $54.73 700
12:09 PM $54.73 Down $ -0.03 $54.76 $54.73 4,900
12:08 PM $54.76 Up $0.03 $54.77 $54.74 11,300
12:07 PM $54.73 Down $ -0.01 $54.74 $54.71 3,600
12:06 PM $54.74 Up $0.01 $54.74 $54.73 2,500
12:05 PM $54.73 Down $ -0.01 $54.74 $54.73 2,200
12:04 PM $54.74 Down $ -0.02 $54.75 $54.73 2,800
12:03 PM $54.76 Up $0.02 $54.76 $54.74 9,700
12:02 PM $54.74 Up $0.08 $54.74 $54.66 19,600
12:01 PM $54.66 Up $0.00 $54.67 $54.65 6,100
12:00 PM $54.66 Up $0.01 $54.66 $54.66 300
11:59 AM $54.65 Down $ -0.01 $54.65 $54.65 600
11:58 AM $54.66 Down $0.00 $54.66 $54.63 7,200
11:57 AM $54.66 Down $ -0.01 $54.66 $54.65 5,900
11:56 AM $54.67 Up $0.01 $54.67 $54.67 700
11:55 AM $54.66 Down $ -0.01 $54.66 $54.66 400
11:54 AM $54.67 Down $ -0.01 $54.67 $54.66 1,100
11:53 AM $54.67 Up $0.01 $54.68 $54.67 2,400
11:52 AM $54.66 Up $0.00 $54.66 $54.66 900
11:51 AM $54.66 Up $0.02 $54.67 $54.65 5,200
11:50 AM $54.64 Up $0.05 $54.65 $54.61 8,500
11:49 AM $54.59 Up $0.00 $54.60 $54.59 1,000
11:48 AM $54.59 Up $0.02 $54.59 $54.57 2,000
11:46 AM $54.57 Up $0.01 $54.57 $54.55 5,200
11:46 AM $54.57 Up $0.00 $54.57 $54.55 0
11:45 AM $54.56 Up $0.02 $54.56 $54.54 1,000
11:44 AM $54.54 Down $ -0.02 $54.56 $54.54 3,500
11:43 AM $54.57 Down $ -0.01 $54.58 $54.56 700
11:42 AM $54.57 Up $0.00 $54.57 $54.56 800
11:41 AM $54.57 Up $0.05 $54.57 $54.53 1,100
11:40 AM $54.52 Down $ -0.01 $54.53 $54.52 700
11:39 AM $54.53 Down $0.00 $54.55 $54.53 2,500
11:38 AM $54.54 Down $ -0.03 $54.57 $54.54 2,200
11:37 AM $54.56 Up $0.02 $54.56 $54.55 2,500
11:36 AM $54.54 Up $0.03 $54.54 $54.50 2,700
11:35 AM $54.51 Up $0.01 $54.53 $54.50 3,800
11:34 AM $54.50 Up $0.02 $54.50 $54.49 2,800
11:33 AM $54.48 Up $0.02 $54.48 $54.44 8,100
11:32 AM $54.45 Up $0.01 $54.45 $54.43 900
11:31 AM $54.44 Up $0.02 $54.46 $54.42 3,500
11:30 AM $54.42 Down $ -0.03 $54.45 $54.42 1,300
11:29 AM $54.45 Up $0.00 $54.45 $54.44 2,000
11:28 AM $54.45 Up $0.01 $54.45 $54.44 4,800
11:27 AM $54.44 Down $ -0.05 $54.49 $54.43 5,600
11:26 AM $54.49 Down $ -0.01 $54.52 $54.49 6,300
11:25 AM $54.50 Down $ -0.04 $54.51 $54.50 5,400
11:24 AM $54.54 Down $ -0.02 $54.55 $54.54 1,100
11:23 AM $54.56 Down $ -0.02 $54.57 $54.56 400
11:22 AM $54.57 Down $ -0.03 $54.59 $54.57 2,800
11:21 AM $54.60 Up $0.02 $54.60 $54.57 3,200
11:20 AM $54.58 Up $0.01 $54.58 $54.57 1,700
11:19 AM $54.57 Down $ -0.03 $54.62 $54.56 15,200
11:18 AM $54.60 Up $0.03 $54.60 $54.58 10,600
11:17 AM $54.57 Up $0.03 $54.57 $54.56 2,700
11:16 AM $54.54 Down $ -0.01 $54.56 $54.54 2,000
11:15 AM $54.55 Down $ -0.03 $54.58 $54.54 1,900
11:14 AM $54.58 Up $0.00 $54.61 $54.58 7,100
11:13 AM $54.58 Down $ -0.02 $54.59 $54.58 300
11:12 AM $54.60 Up $0.01 $54.60 $54.59 200
11:11 AM $54.59 Up $0.00 $54.60 $54.59 2,700
11:10 AM $54.59 Up $0.01 $54.60 $54.58 1,000
11:09 AM $54.59 Down $ -0.02 $54.62 $54.59 4,200
11:08 AM $54.61 Up $0.03 $54.61 $54.61 900
11:07 AM $54.58 Up $0.03 $54.60 $54.57 21,600
11:06 AM $54.55 Up $0.00 $54.56 $54.55 1,000
11:05 AM $54.55 Up $0.04 $54.55 $54.51 2,400
11:04 AM $54.51 Down $ -0.02 $54.53 $54.51 3,100
11:03 AM $54.53 Down $ -0.01 $54.55 $54.53 1,400
11:02 AM $54.54 Up $0.01 $54.54 $54.53 600
11:01 AM $54.53 Down $ -0.01 $54.54 $54.52 1,400
11:00 AM $54.54 Up $0.01 $54.56 $54.53 2,300
10:59 AM $54.53 Up $0.01 $54.54 $54.53 1,700
10:58 AM $54.52 Up $0.00 $54.52 $54.51 1,000
10:57 AM $54.52 Up $0.09 $54.52 $54.44 5,800
10:56 AM $54.43 Up $0.01 $54.43 $54.43 800
10:55 AM $54.42 Up $0.05 $54.44 $54.37 9,000
10:54 AM $54.37 Down $ -0.02 $54.38 $54.37 1,300
10:53 AM $54.38 Up $0.00 $54.39 $54.38 1,500
10:52 AM $54.38 Up $0.03 $54.39 $54.38 2,400
10:51 AM $54.35 Up $0.01 $54.35 $54.33 2,100
10:50 AM $54.34 Up $0.02 $54.35 $54.34 1,300
10:49 AM $54.32 Up $0.01 $54.32 $54.32 900
10:48 AM $54.31 Down $ -0.01 $54.31 $54.29 1,300
10:47 AM $54.32 Up $0.00 $54.33 $54.32 500
10:46 AM $54.32 Up $0.03 $54.33 $54.30 1,900
10:45 AM $54.29 Down $ -0.01 $54.30 $54.29 2,400
10:44 AM $54.30 Up $0.00 $54.30 $54.30 1,200
10:43 AM $54.30 Up $0.00 $54.30 $54.29 1,700
10:42 AM $54.30 Up $0.00 $54.30 $54.28 1,000
10:41 AM $54.30 Down $ -0.03 $54.33 $54.30 1,600
10:40 AM $54.33 Up $0.00 $54.35 $54.33 4,200
10:39 AM $54.33 Down $ -0.03 $54.35 $54.33 5,200
10:38 AM $54.36 Down $ -0.03 $54.40 $54.36 2,500
10:37 AM $54.39 Down $ -0.01 $54.41 $54.38 1,100
10:36 AM $54.40 Up $0.01 $54.40 $54.39 400
10:35 AM $54.39 Down $ -0.03 $54.42 $54.39 2,200
10:34 AM $54.42 Down $ -0.06 $54.47 $54.40 6,500
10:33 AM $54.48 Up $0.01 $54.49 $54.47 13,400
10:32 AM $54.47 Up $0.02 $54.48 $54.46 5,700
10:31 AM $54.46 Down $ -0.02 $54.47 $54.44 4,500
10:30 AM $54.47 Up $0.04 $54.47 $54.42 3,100
10:29 AM $54.43 Up $0.03 $54.43 $54.41 1,000
10:28 AM $54.40 Up $0.05 $54.40 $54.36 10,300
10:27 AM $54.35 Up $0.01 $54.35 $54.33 800
10:26 AM $54.34 Down $ -0.01 $54.36 $54.32 4,400
10:25 AM $54.35 Up $0.01 $54.35 $54.33 5,000
10:24 AM $54.34 Up $0.03 $54.34 $54.32 1,400
10:23 AM $54.31 Up $0.00 $54.31 $54.31 2,600
10:22 AM $54.31 Up $0.01 $54.32 $54.29 2,800
10:21 AM $54.30 Up $0.00 $54.31 $54.29 4,600
10:20 AM $54.30 Up $0.03 $54.30 $54.27 7,400
10:19 AM $54.27 Up $0.03 $54.27 $54.24 2,100
10:18 AM $54.24 Down $ -0.02 $54.25 $54.24 1,200
10:17 AM $54.26 Up $0.03 $54.26 $54.26 100
10:16 AM $54.23 Down $ -0.03 $54.25 $54.20 2,800
10:15 AM $54.26 Down $ -0.02 $54.29 $54.26 13,900
10:14 AM $54.28 Up $0.02 $54.28 $54.26 2,900
10:13 AM $54.26 Up $0.02 $54.26 $54.24 1,600
10:12 AM $54.24 Down $ -0.03 $54.27 $54.24 1,000
10:11 AM $54.27 Up $0.00 $54.29 $54.25 3,500
10:10 AM $54.27 Up $0.07 $54.27 $54.22 3,700
10:09 AM $54.20 Up $0.00 $54.21 $54.19 1,100
10:08 AM $54.20 Down $ -0.02 $54.20 $54.19 1,200
10:07 AM $54.22 Up $0.06 $54.22 $54.17 4,900
10:06 AM $54.16 Up $0.04 $54.16 $54.11 16,200
10:05 AM $54.12 Up $0.02 $54.12 $54.10 1,100
10:04 AM $54.10 Down $ -0.02 $54.12 $54.09 1,100
10:03 AM $54.11 Up $0.05 $54.12 $54.07 3,900
10:02 AM $54.07 Down $ -0.03 $54.09 $54.07 1,500
10:01 AM $54.09 Up $0.05 $54.09 $54.04 1,700
10:00 AM $54.04 Down $ -0.03 $54.06 $54.03 1,700
09:59 AM $54.07 Down $ -0.04 $54.11 $54.06 5,000
09:58 AM $54.11 Up $0.01 $54.11 $54.08 1,600
09:57 AM $54.10 Down $ -0.02 $54.14 $54.10 3,500
09:56 AM $54.12 Up $0.03 $54.12 $54.10 700
09:55 AM $54.09 Up $0.11 $54.09 $54.00 15,600
09:54 AM $53.98 Down $ -0.02 $53.99 $53.95 2,300
09:53 AM $54.00 Up $0.01 $54.03 $53.99 4,300
09:52 AM $53.99 Down $ -0.01 $54.02 $53.98 10,400
09:51 AM $54.00 Up $0.02 $54.00 $53.95 800
09:50 AM $53.98 Down $ -0.05 $54.03 $53.98 7,600
09:49 AM $54.03 Up $0.04 $54.06 $53.99 8,900
09:48 AM $53.99 Up $0.04 $53.99 $53.92 9,800
09:47 AM $53.96 Down $ -0.02 $53.99 $53.96 3,500
09:46 AM $53.98 Up $0.00 $54.00 $53.96 5,600
09:45 AM $53.98 Down $ -0.03 $54.01 $53.98 3,900
09:44 AM $54.01 Up $0.00 $54.02 $54.01 1,000
09:43 AM $54.01 Up $0.05 $54.03 $53.96 9,300
09:42 AM $53.96 Down $ -0.01 $53.98 $53.94 1,200
09:41 AM $53.97 Up $0.06 $53.99 $53.92 6,800
09:40 AM $53.91 Up $0.06 $53.95 $53.86 2,700
09:39 AM $53.85 Down $ -0.03 $53.90 $53.84 2,500
09:38 AM $53.88 Down $ -0.02 $53.89 $53.86 2,100
09:37 AM $53.90 Up $0.02 $53.91 $53.88 5,600
09:36 AM $53.88 Up $0.03 $53.91 $53.86 2,000
09:35 AM $53.85 Down $ -0.02 $53.90 $53.81 5,200
09:34 AM $53.87 Down $ -0.04 $53.90 $53.87 2,200
09:33 AM $53.91 Up $0.02 $53.92 $53.87 1,300
09:32 AM $53.89 Down $ -0.04 $54.01 $53.89 3,100
09:31 AM $53.93 Down $ -0.07 $54.05 $53.89 9,800
09:30 AM $54.00 Up $0.16 $54.04 $53.92 23,100
Previous close $53.84

One month history

Date Closing Opening High Low Volume
11-07-2025 $54.87 $54.66 $54.99 $54.53 1,928,500
10-07-2025 $53.84 $53.43 $53.86 $53.43 4,456,300
09-07-2025 $53.71 $53.79 $54.02 $53.56 2,100,200
08-07-2025 $53.12 $52.54 $53.37 $52.39 5,475,300
07-07-2025 $51.68 $51.62 $51.72 $51.34 3,935,800
04-07-2025 $51.77 $52.02 $52.09 $51.77 971,300
03-07-2025 $52.17 $51.82 $52.19 $51.82 1,768,700
02-07-2025 $52.00 $52.09 $52.18 $51.71 6,000,800
30-06-2025 $51.01 $51.13 $51.25 $50.98 8,087,100
27-06-2025 $51.46 $51.68 $51.69 $51.10 11,067,200
26-06-2025 $51.76 $51.92 $52.16 $51.66 5,337,900
25-06-2025 $52.09 $52.44 $52.61 $52.08 6,173,500
24-06-2025 $52.56 $52.75 $52.92 $52.54 9,864,500
23-06-2025 $53.52 $55.14 $55.26 $53.51 11,513,400
20-06-2025 $55.20 $55.37 $55.38 $55.12 8,787,700
19-06-2025 $55.14 $55.49 $55.65 $55.14 1,601,200
18-06-2025 $54.86 $55.20 $55.30 $54.64 6,487,100
17-06-2025 $55.99 $55.84 $56.07 $55.73 6,896,900
16-06-2025 $55.21 $55.05 $55.47 $54.85 11,231,800
13-06-2025 $55.67 $54.95 $55.68 $54.69 6,290,800
12-06-2025 $53.17 $53.14 $53.22 $52.88 9,026,300
11-06-2025 $53.09 $51.97 $53.16 $51.86 9,681,100
10-06-2025 $51.45 $51.95 $51.97 $51.38 12,131,500
09-06-2025 $50.62 $50.81 $50.94 $50.58 10,838,700
06-06-2025 $50.36 $50.63 $50.68 $50.30 9,934,100
05-06-2025 $50.06 $50.28 $50.45 $50.00 14,780,500
04-06-2025 $49.71 $49.21 $49.79 $49.19 10,798,600
03-06-2025 $50.65 $50.48 $50.98 $50.48 12,165,700
02-06-2025 $50.21 $49.82 $50.28 $49.69 18,288,400
30-05-2025 $48.79 $48.85 $49.13 $48.56 10,744,900
Graphs are not available, please refer to the detailed table
Back to top