Quotes and Market Data
Find a quote
SUNCOR ENERGY INC.
51.01 Down -0.45 (-0.88 %)
Delayed : 2025/06/30 17:40:00
- Previous close $51.46
- Opening $51.35
- Price Ask $51.01
- Price Bid $51.01
- Size Bid 20
- Size Ask 15
- Today High $51.35
- Today Low $50.97
- 52 Weeks High $58.58
- 52 Weeks Low $43.59
- Volume 8,587,372
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $51.01 | Up $0.00 | $51.01 | $51.01 | 6,826,300 |
03:59 PM | $51.01 | Up $0.00 | $51.03 | $50.98 | 81,800 |
03:58 PM | $51.01 | Up $0.02 | $51.01 | $50.98 | 47,900 |
03:57 PM | $50.99 | Up $0.00 | $51.01 | $50.98 | 39,700 |
03:56 PM | $50.99 | Down $ -0.01 | $51.03 | $50.99 | 38,300 |
03:55 PM | $51.00 | Down $ -0.05 | $51.05 | $51.00 | 78,900 |
03:54 PM | $51.05 | Down $ -0.02 | $51.07 | $51.05 | 23,500 |
03:53 PM | $51.07 | Up $0.01 | $51.07 | $51.06 | 29,200 |
03:52 PM | $51.06 | Up $0.00 | $51.07 | $51.06 | 9,100 |
03:51 PM | $51.06 | Up $0.00 | $51.07 | $51.05 | 21,000 |
03:50 PM | $51.06 | Down $ -0.01 | $51.06 | $51.01 | 74,300 |
03:49 PM | $51.07 | Down $ -0.03 | $51.10 | $51.07 | 20,500 |
03:48 PM | $51.10 | Up $0.01 | $51.10 | $51.09 | 14,900 |
03:47 PM | $51.10 | Up $0.01 | $51.10 | $51.09 | 4,600 |
03:46 PM | $51.09 | Up $0.01 | $51.09 | $51.08 | 2,900 |
03:45 PM | $51.08 | Up $0.01 | $51.09 | $51.07 | 10,600 |
03:44 PM | $51.07 | Up $0.00 | $51.07 | $51.06 | 6,500 |
03:43 PM | $51.07 | Down $ -0.01 | $51.09 | $51.07 | 4,400 |
03:42 PM | $51.08 | Down $ -0.01 | $51.09 | $51.08 | 4,700 |
03:41 PM | $51.09 | Down $ -0.02 | $51.12 | $51.09 | 8,200 |
03:40 PM | $51.11 | Up $0.00 | $51.12 | $51.10 | 7,800 |
03:39 PM | $51.11 | Up $0.00 | $51.12 | $51.11 | 7,100 |
03:38 PM | $51.11 | Down $ -0.01 | $51.12 | $51.11 | 1,700 |
03:37 PM | $51.12 | Down $ -0.02 | $51.14 | $51.12 | 6,100 |
03:36 PM | $51.14 | Down $ -0.04 | $51.17 | $51.13 | 16,100 |
03:35 PM | $51.18 | Up $0.01 | $51.18 | $51.16 | 3,100 |
03:34 PM | $51.17 | Up $0.01 | $51.17 | $51.15 | 3,200 |
03:33 PM | $51.16 | Up $0.01 | $51.16 | $51.15 | 3,300 |
03:32 PM | $51.15 | Up $0.02 | $51.15 | $51.12 | 7,400 |
03:31 PM | $51.13 | Up $0.00 | $51.14 | $51.12 | 3,900 |
03:30 PM | $51.13 | Up $0.00 | $51.13 | $51.12 | 4,500 |
03:29 PM | $51.13 | Up $0.01 | $51.13 | $51.13 | 1,300 |
03:28 PM | $51.12 | Up $0.02 | $51.12 | $51.11 | 3,000 |
03:27 PM | $51.11 | Up $0.00 | $51.11 | $51.10 | 2,700 |
03:26 PM | $51.11 | Up $0.00 | $51.11 | $51.10 | 700 |
03:25 PM | $51.11 | Up $0.01 | $51.11 | $51.09 | 4,400 |
03:24 PM | $51.09 | Up $0.02 | $51.09 | $51.08 | 1,300 |
03:23 PM | $51.07 | Down $ -0.04 | $51.11 | $51.07 | 7,400 |
03:22 PM | $51.11 | Up $0.00 | $51.11 | $51.11 | 300 |
03:21 PM | $51.11 | Up $0.01 | $51.11 | $51.10 | 3,600 |
03:20 PM | $51.10 | Down $ -0.01 | $51.11 | $51.10 | 3,300 |
03:19 PM | $51.11 | Up $0.01 | $51.11 | $51.10 | 4,000 |
03:18 PM | $51.10 | Up $0.01 | $51.10 | $51.09 | 2,600 |
03:17 PM | $51.10 | Down $ -0.01 | $51.10 | $51.10 | 400 |
03:16 PM | $51.10 | Down $ -0.04 | $51.13 | $51.10 | 8,200 |
03:15 PM | $51.14 | Up $0.00 | $51.14 | $51.14 | 4,700 |
03:14 PM | $51.14 | Up $0.00 | $51.14 | $51.13 | 2,800 |
03:13 PM | $51.14 | Down $ -0.02 | $51.16 | $51.14 | 3,300 |
03:12 PM | $51.16 | Down $ -0.01 | $51.17 | $51.16 | 2,100 |
03:11 PM | $51.17 | Up $0.00 | $51.17 | $51.17 | 2,000 |
03:10 PM | $51.17 | Up $0.01 | $51.17 | $51.16 | 2,500 |
03:09 PM | $51.16 | Down $ -0.01 | $51.17 | $51.16 | 2,400 |
03:08 PM | $51.17 | Down $ -0.01 | $51.17 | $51.16 | 800 |
03:07 PM | $51.17 | Down $ -0.01 | $51.17 | $51.17 | 1,400 |
03:06 PM | $51.18 | Up $0.02 | $51.18 | $51.17 | 2,900 |
03:05 PM | $51.16 | Down $ -0.01 | $51.17 | $51.16 | 1,700 |
03:04 PM | $51.17 | Down $ -0.02 | $51.18 | $51.16 | 4,300 |
03:03 PM | $51.19 | Up $0.01 | $51.19 | $51.18 | 1,300 |
03:02 PM | $51.18 | Down $ -0.01 | $51.18 | $51.17 | 4,700 |
03:01 PM | $51.19 | Up $0.01 | $51.19 | $51.19 | 200 |
03:00 PM | $51.18 | Up $0.00 | $51.19 | $51.18 | 2,500 |
02:59 PM | $51.18 | Up $0.02 | $51.19 | $51.17 | 3,300 |
02:58 PM | $51.17 | Down $ -0.02 | $51.19 | $51.17 | 2,000 |
02:57 PM | $51.19 | Up $0.01 | $51.19 | $51.18 | 3,000 |
02:56 PM | $51.18 | Down $ -0.02 | $51.20 | $51.18 | 1,200 |
02:55 PM | $51.20 | Up $0.01 | $51.20 | $51.18 | 2,200 |
02:54 PM | $51.19 | Up $0.01 | $51.19 | $51.17 | 1,700 |
02:53 PM | $51.18 | Down $ -0.02 | $51.20 | $51.18 | 1,200 |
02:52 PM | $51.20 | Up $0.00 | $51.21 | $51.20 | 1,900 |
02:51 PM | $51.20 | Up $0.00 | $51.20 | $51.19 | 700 |
02:50 PM | $51.20 | Up $0.03 | $51.21 | $51.18 | 6,100 |
02:49 PM | $51.17 | Down $ -0.02 | $51.18 | $51.17 | 2,600 |
02:48 PM | $51.19 | Down $ -0.01 | $51.21 | $51.19 | 2,500 |
02:47 PM | $51.20 | Down $ -0.03 | $51.22 | $51.20 | 12,900 |
02:46 PM | $51.23 | Up $0.00 | $51.24 | $51.23 | 17,100 |
02:45 PM | $51.23 | Down $ -0.01 | $51.24 | $51.23 | 3,900 |
02:44 PM | $51.24 | Up $0.00 | $51.25 | $51.24 | 600 |
02:43 PM | $51.24 | Up $0.00 | $51.25 | $51.24 | 3,800 |
02:42 PM | $51.24 | Up $0.01 | $51.24 | $51.23 | 3,500 |
02:41 PM | $51.23 | Up $0.02 | $51.23 | $51.21 | 5,000 |
02:40 PM | $51.21 | Up $0.00 | $51.21 | $51.21 | 1,400 |
02:39 PM | $51.21 | Up $0.00 | $51.22 | $51.21 | 4,500 |
02:38 PM | $51.21 | Down $ -0.01 | $51.21 | $51.21 | 1,500 |
02:37 PM | $51.22 | Up $0.01 | $51.22 | $51.22 | 1,700 |
02:36 PM | $51.21 | Up $0.00 | $51.22 | $51.21 | 2,900 |
02:35 PM | $51.21 | Up $0.02 | $51.22 | $51.20 | 8,700 |
02:34 PM | $51.20 | Up $0.02 | $51.20 | $51.19 | 900 |
02:33 PM | $51.18 | Up $0.03 | $51.18 | $51.15 | 5,600 |
02:32 PM | $51.15 | Up $0.00 | $51.15 | $51.14 | 3,200 |
02:31 PM | $51.15 | Up $0.02 | $51.15 | $51.14 | 2,300 |
02:30 PM | $51.14 | Up $0.00 | $51.14 | $51.13 | 3,600 |
02:29 PM | $51.13 | Up $0.00 | $51.14 | $51.13 | 1,800 |
02:28 PM | $51.13 | Up $0.01 | $51.13 | $51.13 | 1,700 |
02:27 PM | $51.13 | Down $ -0.02 | $51.14 | $51.12 | 4,400 |
02:26 PM | $51.14 | Down $ -0.01 | $51.15 | $51.13 | 6,000 |
02:25 PM | $51.15 | Up $0.00 | $51.16 | $51.15 | 6,800 |
02:24 PM | $51.15 | Up $0.01 | $51.15 | $51.13 | 5,900 |
02:23 PM | $51.14 | Up $0.01 | $51.14 | $51.14 | 700 |
02:22 PM | $51.13 | Up $0.00 | $51.13 | $51.13 | 800 |
02:21 PM | $51.13 | Up $0.01 | $51.13 | $51.13 | 2,100 |
02:20 PM | $51.13 | Down $ -0.02 | $51.14 | $51.12 | 4,600 |
02:19 PM | $51.14 | Up $0.00 | $51.15 | $51.14 | 800 |
02:18 PM | $51.14 | Up $0.04 | $51.14 | $51.10 | 9,900 |
02:17 PM | $51.11 | Up $0.00 | $51.11 | $51.10 | 1,000 |
02:16 PM | $51.10 | Down $ -0.01 | $51.10 | $51.10 | 300 |
02:15 PM | $51.11 | Up $0.02 | $51.11 | $51.09 | 2,500 |
02:14 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 5,900 |
02:13 PM | $51.09 | Up $0.00 | $51.10 | $51.09 | 700 |
02:12 PM | $51.09 | Up $0.01 | $51.09 | $51.08 | 1,400 |
02:11 PM | $51.08 | Up $0.00 | $51.09 | $51.07 | 3,500 |
02:10 PM | $51.08 | Up $0.00 | $51.08 | $51.07 | 3,700 |
02:09 PM | $51.08 | Down $ -0.02 | $51.11 | $51.08 | 5,700 |
02:08 PM | $51.10 | Up $0.01 | $51.11 | $51.10 | 1,100 |
02:07 PM | $51.09 | Down $ -0.02 | $51.10 | $51.09 | 3,200 |
02:06 PM | $51.11 | Up $0.02 | $51.11 | $51.09 | 4,000 |
02:05 PM | $51.09 | Up $0.05 | $51.09 | $51.04 | 7,300 |
02:04 PM | $51.04 | Up $0.00 | $51.05 | $51.04 | 2,800 |
02:02 PM | $51.04 | Up $0.00 | $51.04 | $51.04 | 1,000 |
02:02 PM | $51.04 | Up $0.00 | $51.04 | $51.04 | 0 |
02:01 PM | $51.04 | Up $0.01 | $51.04 | $51.03 | 2,000 |
02:00 PM | $51.03 | Up $0.01 | $51.04 | $51.02 | 4,500 |
01:59 PM | $51.02 | Up $0.02 | $51.02 | $50.99 | 10,100 |
01:58 PM | $51.01 | Up $0.01 | $51.01 | $50.99 | 7,000 |
01:57 PM | $51.00 | Down $ -0.03 | $51.02 | $50.99 | 12,900 |
01:56 PM | $51.03 | Down $ -0.02 | $51.05 | $51.03 | 1,200 |
01:55 PM | $51.05 | Down $ -0.01 | $51.06 | $51.03 | 11,700 |
01:54 PM | $51.06 | Up $0.01 | $51.06 | $51.05 | 2,200 |
01:53 PM | $51.05 | Up $0.00 | $51.05 | $51.05 | 100 |
01:52 PM | $51.05 | Up $0.00 | $51.05 | $51.04 | 3,200 |
01:51 PM | $51.05 | Up $0.01 | $51.05 | $51.05 | 100 |
01:50 PM | $51.04 | Up $0.01 | $51.04 | $51.04 | 500 |
01:49 PM | $51.04 | Up $0.01 | $51.04 | $51.02 | 3,600 |
01:48 PM | $51.02 | Down $ -0.02 | $51.05 | $51.02 | 4,400 |
01:47 PM | $51.05 | Down $0.00 | $51.05 | $51.04 | 2,500 |
01:46 PM | $51.05 | Up $0.00 | $51.05 | $51.04 | 2,500 |
01:45 PM | $51.05 | Down $ -0.02 | $51.07 | $51.05 | 2,200 |
01:44 PM | $51.07 | Up $0.02 | $51.07 | $51.06 | 4,300 |
01:43 PM | $51.05 | Up $0.00 | $51.05 | $51.05 | 1,500 |
01:42 PM | $51.05 | Down $ -0.02 | $51.06 | $51.05 | 2,000 |
01:41 PM | $51.07 | Up $0.00 | $51.07 | $51.07 | 1,100 |
01:40 PM | $51.06 | Up $0.00 | $51.06 | $51.06 | 1,400 |
01:39 PM | $51.06 | Up $0.00 | $51.06 | $51.06 | 400 |
01:38 PM | $51.06 | Up $0.00 | $51.06 | $51.05 | 1,100 |
01:37 PM | $51.06 | Down $0.00 | $51.07 | $51.06 | 1,100 |
01:36 PM | $51.07 | Down $ -0.01 | $51.08 | $51.07 | 200 |
01:35 PM | $51.07 | Down $ -0.01 | $51.08 | $51.07 | 1,700 |
01:34 PM | $51.08 | Up $0.01 | $51.08 | $51.07 | 1,000 |
01:33 PM | $51.07 | Up $0.01 | $51.08 | $51.06 | 6,100 |
01:32 PM | $51.06 | Up $0.01 | $51.06 | $51.05 | 300 |
01:31 PM | $51.06 | Up $0.00 | $51.06 | $51.04 | 1,800 |
01:30 PM | $51.06 | Up $0.01 | $51.06 | $51.05 | 800 |
01:29 PM | $51.05 | Up $0.01 | $51.05 | $51.04 | 1,100 |
01:28 PM | $51.04 | Down $ -0.01 | $51.04 | $51.03 | 1,500 |
01:27 PM | $51.04 | Down $ -0.01 | $51.04 | $51.04 | 1,700 |
01:26 PM | $51.05 | Up $0.00 | $51.06 | $51.05 | 1,100 |
01:25 PM | $51.05 | Down $ -0.01 | $51.06 | $51.05 | 3,200 |
01:24 PM | $51.06 | Up $0.01 | $51.06 | $51.05 | 3,700 |
01:22 PM | $51.05 | Up $0.00 | $51.06 | $51.04 | 2,100 |
01:22 PM | $51.05 | Up $0.00 | $51.06 | $51.04 | 0 |
01:21 PM | $51.05 | Down $ -0.06 | $51.10 | $51.05 | 7,300 |
01:20 PM | $51.11 | Up $0.01 | $51.11 | $51.10 | 2,100 |
01:19 PM | $51.10 | Down $ -0.01 | $51.12 | $51.10 | 4,600 |
01:18 PM | $51.11 | Up $0.00 | $51.12 | $51.11 | 3,500 |
01:16 PM | $51.11 | Up $0.00 | $51.12 | $51.11 | 1,100 |
01:16 PM | $51.11 | Up $0.00 | $51.12 | $51.11 | 0 |
01:15 PM | $51.11 | Up $0.00 | $51.12 | $51.11 | 1,500 |
01:14 PM | $51.11 | Down $ -0.03 | $51.14 | $51.11 | 4,300 |
01:13 PM | $51.14 | Down $ -0.01 | $51.15 | $51.14 | 1,400 |
01:12 PM | $51.15 | Up $0.02 | $51.16 | $51.13 | 7,800 |
01:11 PM | $51.13 | Down $ -0.02 | $51.13 | $51.12 | 1,300 |
01:10 PM | $51.14 | Down $ -0.03 | $51.17 | $51.14 | 2,900 |
01:09 PM | $51.17 | Up $0.00 | $51.17 | $51.17 | 200 |
01:08 PM | $51.17 | Up $0.00 | $51.18 | $51.17 | 700 |
01:07 PM | $51.17 | Down $ -0.03 | $51.19 | $51.17 | 1,300 |
01:06 PM | $51.20 | Down $ -0.01 | $51.23 | $51.20 | 3,800 |
01:05 PM | $51.21 | Down $ -0.01 | $51.21 | $51.21 | 200 |
01:04 PM | $51.22 | Down $ -0.01 | $51.23 | $51.22 | 1,400 |
01:03 PM | $51.23 | Up $0.03 | $51.24 | $51.21 | 7,700 |
01:02 PM | $51.20 | Up $0.02 | $51.20 | $51.18 | 4,200 |
01:01 PM | $51.18 | Down $ -0.01 | $51.20 | $51.18 | 1,500 |
01:00 PM | $51.19 | Up $0.03 | $51.19 | $51.16 | 11,500 |
12:59 PM | $51.16 | Up $0.00 | $51.16 | $51.15 | 4,300 |
12:58 PM | $51.16 | Up $0.01 | $51.16 | $51.15 | 3,400 |
12:57 PM | $51.15 | Up $0.00 | $51.16 | $51.15 | 5,200 |
12:56 PM | $51.15 | Up $0.00 | $51.15 | $51.14 | 4,800 |
12:55 PM | $51.15 | Up $0.01 | $51.15 | $51.13 | 4,700 |
12:54 PM | $51.14 | Down $ -0.02 | $51.16 | $51.14 | 46,200 |
12:53 PM | $51.16 | Up $0.01 | $51.16 | $51.16 | 400 |
12:52 PM | $51.15 | Up $0.01 | $51.16 | $51.15 | 1,300 |
12:51 PM | $51.14 | Up $0.02 | $51.14 | $51.12 | 3,900 |
12:50 PM | $51.12 | Up $0.01 | $51.12 | $51.11 | 500 |
12:49 PM | $51.11 | Up $0.02 | $51.12 | $51.09 | 1,400 |
12:48 PM | $51.10 | Down $ -0.02 | $51.11 | $51.10 | 700 |
12:47 PM | $51.11 | Up $0.00 | $51.11 | $51.09 | 1,400 |
12:46 PM | $51.11 | Down $ -0.01 | $51.11 | $51.11 | 400 |
12:45 PM | $51.12 | Up $0.03 | $51.13 | $51.09 | 3,200 |
12:44 PM | $51.09 | Up $0.02 | $51.09 | $51.07 | 1,800 |
12:43 PM | $51.06 | Down $ -0.05 | $51.11 | $51.06 | 5,500 |
12:42 PM | $51.11 | Up $0.02 | $51.11 | $51.10 | 1,100 |
12:41 PM | $51.09 | Down $ -0.01 | $51.10 | $51.09 | 500 |
12:40 PM | $51.10 | Down $ -0.01 | $51.12 | $51.10 | 1,900 |
12:39 PM | $51.11 | Up $0.03 | $51.11 | $51.08 | 1,500 |
12:38 PM | $51.08 | Up $0.01 | $51.08 | $51.07 | 3,300 |
12:36 PM | $51.07 | Up $0.01 | $51.08 | $51.07 | 1,400 |
12:36 PM | $51.07 | Up $0.00 | $51.08 | $51.07 | 0 |
12:35 PM | $51.07 | Down $ -0.01 | $51.07 | $51.07 | 100 |
12:33 PM | $51.07 | Up $0.01 | $51.07 | $51.06 | 200 |
12:33 PM | $51.07 | Up $0.00 | $51.07 | $51.06 | 0 |
12:32 PM | $51.06 | Up $0.00 | $51.06 | $51.06 | 600 |
12:31 PM | $51.06 | Up $0.05 | $51.06 | $51.02 | 5,700 |
12:30 PM | $51.02 | Down $ -0.02 | $51.03 | $51.00 | 3,500 |
12:29 PM | $51.04 | Down $ -0.01 | $51.04 | $51.03 | 2,000 |
12:28 PM | $51.04 | Down $ -0.03 | $51.06 | $51.04 | 6,000 |
12:27 PM | $51.07 | Up $0.02 | $51.08 | $51.06 | 5,000 |
12:26 PM | $51.06 | Up $0.00 | $51.06 | $51.06 | 1,100 |
12:25 PM | $51.06 | Down $ -0.01 | $51.06 | $51.05 | 900 |
12:24 PM | $51.06 | Up $0.01 | $51.06 | $51.05 | 2,000 |
12:23 PM | $51.05 | Up $0.01 | $51.05 | $51.02 | 15,400 |
12:22 PM | $51.04 | Up $0.00 | $51.05 | $51.04 | 2,500 |
12:21 PM | $51.04 | Down $ -0.01 | $51.05 | $51.04 | 500 |
12:20 PM | $51.05 | Down $ -0.01 | $51.06 | $51.04 | 8,500 |
12:19 PM | $51.06 | Down $ -0.02 | $51.06 | $51.05 | 3,100 |
12:18 PM | $51.07 | Down $ -0.01 | $51.08 | $51.07 | 1,200 |
12:17 PM | $51.08 | Up $0.01 | $51.08 | $51.07 | 2,700 |
12:16 PM | $51.07 | Down $ -0.02 | $51.09 | $51.07 | 1,500 |
12:14 PM | $51.10 | Up $0.00 | $51.11 | $51.09 | 3,200 |
12:14 PM | $51.10 | Up $0.00 | $51.11 | $51.09 | 0 |
12:13 PM | $51.09 | Up $0.00 | $51.10 | $51.09 | 1,600 |
12:12 PM | $51.09 | Up $0.01 | $51.10 | $51.08 | 5,900 |
12:11 PM | $51.08 | Down $ -0.01 | $51.09 | $51.08 | 1,800 |
12:10 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 500 |
12:09 PM | $51.09 | Down $ -0.01 | $51.11 | $51.09 | 1,100 |
12:08 PM | $51.11 | Down $ -0.02 | $51.11 | $51.10 | 3,000 |
12:07 PM | $51.12 | Down $ -0.01 | $51.13 | $51.12 | 2,000 |
12:06 PM | $51.13 | Up $0.01 | $51.13 | $51.12 | 1,100 |
12:05 PM | $51.12 | Down $ -0.01 | $51.12 | $51.12 | 1,000 |
12:04 PM | $51.13 | Down $ -0.01 | $51.13 | $51.13 | 1,200 |
12:03 PM | $51.13 | Down $0.00 | $51.13 | $51.12 | 5,400 |
12:02 PM | $51.14 | Up $0.00 | $51.15 | $51.14 | 7,600 |
12:01 PM | $51.14 | Up $0.00 | $51.14 | $51.14 | 300 |
12:00 PM | $51.13 | Up $0.01 | $51.14 | $51.13 | 3,900 |
11:59 AM | $51.13 | Down $ -0.02 | $51.14 | $51.12 | 2,800 |
11:58 AM | $51.14 | Up $0.01 | $51.14 | $51.13 | 1,700 |
11:57 AM | $51.13 | Up $0.00 | $51.13 | $51.13 | 1,700 |
11:56 AM | $51.13 | Up $0.04 | $51.13 | $51.09 | 3,200 |
11:55 AM | $51.09 | Up $0.01 | $51.10 | $51.09 | 5,500 |
11:54 AM | $51.09 | Down $ -0.03 | $51.11 | $51.09 | 3,500 |
11:53 AM | $51.12 | Up $0.02 | $51.12 | $51.11 | 1,800 |
11:52 AM | $51.11 | Down $ -0.01 | $51.11 | $51.10 | 2,500 |
11:51 AM | $51.11 | Up $0.02 | $51.11 | $51.10 | 600 |
11:50 AM | $51.09 | Up $0.03 | $51.09 | $51.06 | 1,700 |
11:49 AM | $51.06 | Up $0.02 | $51.06 | $51.05 | 900 |
11:48 AM | $51.04 | Up $0.05 | $51.04 | $51.00 | 3,300 |
11:47 AM | $51.00 | Down $ -0.01 | $51.00 | $50.99 | 700 |
11:46 AM | $51.00 | Down $ -0.02 | $51.01 | $51.00 | 1,900 |
11:45 AM | $51.02 | Up $0.02 | $51.02 | $51.00 | 2,800 |
11:44 AM | $51.00 | Up $0.02 | $51.00 | $50.99 | 1,300 |
11:43 AM | $50.98 | Up $0.01 | $50.98 | $50.98 | 2,400 |
11:42 AM | $50.97 | Down $ -0.01 | $50.98 | $50.97 | 3,600 |
11:41 AM | $50.98 | Down $ -0.01 | $51.00 | $50.98 | 4,600 |
11:40 AM | $50.99 | Up $0.01 | $51.01 | $50.98 | 10,600 |
11:39 AM | $50.99 | Down $ -0.04 | $51.02 | $50.97 | 43,100 |
11:38 AM | $51.02 | Down $ -0.04 | $51.06 | $51.02 | 4,800 |
11:37 AM | $51.06 | Down $ -0.01 | $51.07 | $51.06 | 3,600 |
11:36 AM | $51.07 | Down $ -0.04 | $51.11 | $51.07 | 6,600 |
11:35 AM | $51.11 | Down $ -0.02 | $51.12 | $51.11 | 3,900 |
11:34 AM | $51.13 | Down $ -0.02 | $51.15 | $51.13 | 5,500 |
11:33 AM | $51.15 | Down $ -0.01 | $51.15 | $51.15 | 2,800 |
11:32 AM | $51.16 | Down $ -0.03 | $51.18 | $51.15 | 2,200 |
11:31 AM | $51.19 | Down $ -0.02 | $51.21 | $51.19 | 4,400 |
11:30 AM | $51.21 | Down $ -0.04 | $51.23 | $51.21 | 1,000 |
11:29 AM | $51.25 | Down $ -0.01 | $51.26 | $51.24 | 9,300 |
11:28 AM | $51.26 | Up $0.03 | $51.27 | $51.22 | 3,100 |
11:27 AM | $51.23 | Up $0.01 | $51.23 | $51.22 | 2,200 |
11:26 AM | $51.22 | Up $0.01 | $51.22 | $51.21 | 900 |
11:25 AM | $51.21 | Up $0.01 | $51.22 | $51.21 | 1,800 |
11:24 AM | $51.20 | Down $ -0.01 | $51.20 | $51.20 | 900 |
11:23 AM | $51.21 | Up $0.01 | $51.21 | $51.21 | 2,100 |
11:22 AM | $51.20 | Down $0.00 | $51.21 | $51.20 | 600 |
11:21 AM | $51.21 | Up $0.00 | $51.21 | $51.19 | 4,100 |
11:20 AM | $51.20 | Up $0.02 | $51.20 | $51.18 | 3,300 |
11:19 AM | $51.18 | Up $0.02 | $51.18 | $51.17 | 2,000 |
11:18 AM | $51.17 | Up $0.01 | $51.17 | $51.17 | 900 |
11:17 AM | $51.16 | Up $0.01 | $51.16 | $51.15 | 400 |
11:16 AM | $51.15 | Up $0.01 | $51.15 | $51.14 | 300 |
11:15 AM | $51.14 | Up $0.01 | $51.14 | $51.14 | 700 |
11:14 AM | $51.14 | Up $0.00 | $51.14 | $51.13 | 500 |
11:13 AM | $51.13 | Up $0.00 | $51.13 | $51.12 | 2,200 |
11:12 AM | $51.13 | Up $0.01 | $51.13 | $51.12 | 400 |
11:11 AM | $51.13 | Down $ -0.01 | $51.14 | $51.12 | 2,800 |
11:10 AM | $51.13 | Down $ -0.05 | $51.17 | $51.12 | 2,100 |
11:09 AM | $51.18 | Down $ -0.02 | $51.19 | $51.18 | 600 |
11:08 AM | $51.20 | Up $0.01 | $51.20 | $51.20 | 400 |
11:07 AM | $51.20 | Down $ -0.01 | $51.20 | $51.19 | 1,000 |
11:06 AM | $51.20 | Up $0.00 | $51.21 | $51.20 | 1,000 |
11:05 AM | $51.20 | Up $0.02 | $51.20 | $51.18 | 2,000 |
11:04 AM | $51.18 | Down $ -0.02 | $51.20 | $51.13 | 7,900 |
11:03 AM | $51.20 | Down $ -0.02 | $51.21 | $51.20 | 300 |
11:02 AM | $51.21 | Down $ -0.01 | $51.22 | $51.20 | 1,800 |
11:01 AM | $51.22 | Up $0.02 | $51.22 | $51.17 | 3,700 |
11:00 AM | $51.20 | Up $0.00 | $51.20 | $51.18 | 1,100 |
10:59 AM | $51.20 | Up $0.02 | $51.20 | $51.18 | 1,900 |
10:57 AM | $51.18 | Up $0.00 | $51.19 | $51.17 | 1,100 |
10:57 AM | $51.18 | Up $0.00 | $51.19 | $51.17 | 0 |
10:56 AM | $51.18 | Up $0.00 | $51.19 | $51.18 | 1,900 |
10:55 AM | $51.18 | Down $ -0.04 | $51.22 | $51.18 | 1,500 |
10:54 AM | $51.22 | Up $0.07 | $51.23 | $51.15 | 8,900 |
10:53 AM | $51.15 | Down $ -0.01 | $51.15 | $51.15 | 600 |
10:52 AM | $51.16 | Down $ -0.01 | $51.17 | $51.16 | 1,900 |
10:51 AM | $51.17 | Down $ -0.01 | $51.17 | $51.16 | 1,000 |
10:50 AM | $51.17 | Up $0.01 | $51.17 | $51.15 | 1,700 |
10:49 AM | $51.16 | Up $0.01 | $51.16 | $51.16 | 1,500 |
10:48 AM | $51.15 | Down $ -0.01 | $51.16 | $51.15 | 800 |
10:47 AM | $51.16 | Up $0.00 | $51.16 | $51.15 | 5,600 |
10:46 AM | $51.16 | Up $0.00 | $51.16 | $51.15 | 1,400 |
10:45 AM | $51.16 | Up $0.01 | $51.16 | $51.15 | 1,500 |
10:44 AM | $51.15 | Up $0.01 | $51.15 | $51.14 | 700 |
10:43 AM | $51.14 | Up $0.01 | $51.15 | $51.14 | 500 |
10:42 AM | $51.13 | Up $0.00 | $51.14 | $51.13 | 1,500 |
10:41 AM | $51.13 | Down $ -0.01 | $51.15 | $51.13 | 1,400 |
10:40 AM | $51.14 | Up $0.01 | $51.14 | $51.13 | 400 |
10:39 AM | $51.13 | Up $0.01 | $51.13 | $51.12 | 1,600 |
10:38 AM | $51.13 | Down $ -0.03 | $51.16 | $51.12 | 2,700 |
10:37 AM | $51.16 | Down $ -0.01 | $51.17 | $51.16 | 1,200 |
10:36 AM | $51.17 | Up $0.02 | $51.18 | $51.15 | 3,500 |
10:35 AM | $51.14 | Up $0.01 | $51.16 | $51.13 | 600 |
10:34 AM | $51.13 | Up $0.01 | $51.15 | $51.12 | 2,500 |
10:33 AM | $51.12 | Down $ -0.03 | $51.15 | $51.12 | 3,000 |
10:32 AM | $51.15 | Down $ -0.02 | $51.17 | $51.15 | 2,000 |
10:31 AM | $51.17 | Up $0.00 | $51.18 | $51.17 | 1,100 |
10:30 AM | $51.17 | Down $ -0.02 | $51.20 | $51.17 | 1,600 |
10:29 AM | $51.19 | Up $0.02 | $51.19 | $51.18 | 900 |
10:28 AM | $51.17 | Up $0.01 | $51.17 | $51.15 | 3,100 |
10:27 AM | $51.16 | Up $0.00 | $51.16 | $51.16 | 100 |
10:26 AM | $51.16 | Up $0.03 | $51.16 | $51.13 | 800 |
10:25 AM | $51.13 | Down $0.00 | $51.14 | $51.13 | 1,200 |
10:24 AM | $51.14 | Down $ -0.01 | $51.16 | $51.13 | 2,400 |
10:23 AM | $51.14 | Up $0.01 | $51.14 | $51.14 | 100 |
10:22 AM | $51.13 | Up $0.00 | $51.15 | $51.12 | 4,200 |
10:21 AM | $51.13 | Down $ -0.01 | $51.13 | $51.13 | 100 |
10:20 AM | $51.14 | Down $ -0.01 | $51.15 | $51.13 | 8,100 |
10:19 AM | $51.15 | Up $0.02 | $51.16 | $51.13 | 8,000 |
10:18 AM | $51.13 | Down $ -0.02 | $51.14 | $51.13 | 900 |
10:17 AM | $51.15 | Up $0.00 | $51.16 | $51.14 | 1,000 |
10:16 AM | $51.15 | Down $ -0.01 | $51.17 | $51.14 | 1,200 |
10:15 AM | $51.16 | Up $0.00 | $51.16 | $51.15 | 1,200 |
10:14 AM | $51.16 | Down $0.00 | $51.16 | $51.15 | 2,200 |
10:13 AM | $51.16 | Down $ -0.02 | $51.16 | $51.16 | 2,000 |
10:12 AM | $51.18 | Down $ -0.02 | $51.21 | $51.17 | 1,900 |
10:11 AM | $51.20 | Up $0.02 | $51.22 | $51.19 | 2,600 |
10:10 AM | $51.18 | Down $ -0.02 | $51.18 | $51.17 | 1,100 |
10:09 AM | $51.20 | Down $ -0.02 | $51.25 | $51.20 | 2,600 |
10:08 AM | $51.22 | Down $ -0.02 | $51.24 | $51.22 | 800 |
10:07 AM | $51.24 | Up $0.01 | $51.24 | $51.23 | 1,500 |
10:06 AM | $51.23 | Down $ -0.01 | $51.25 | $51.22 | 2,800 |
10:05 AM | $51.24 | Up $0.02 | $51.26 | $51.22 | 3,300 |
10:04 AM | $51.22 | Up $0.01 | $51.24 | $51.22 | 700 |
10:03 AM | $51.21 | Up $0.00 | $51.23 | $51.20 | 1,800 |
10:02 AM | $51.21 | Up $0.02 | $51.21 | $51.20 | 500 |
10:01 AM | $51.20 | Up $0.01 | $51.20 | $51.18 | 3,500 |
10:00 AM | $51.19 | Up $0.00 | $51.20 | $51.17 | 2,000 |
09:59 AM | $51.19 | Up $0.03 | $51.20 | $51.16 | 2,900 |
09:58 AM | $51.16 | Up $0.00 | $51.18 | $51.15 | 3,400 |
09:57 AM | $51.16 | Up $0.00 | $51.17 | $51.13 | 3,600 |
09:56 AM | $51.16 | Down $ -0.04 | $51.19 | $51.14 | 2,300 |
09:55 AM | $51.20 | Up $0.02 | $51.20 | $51.19 | 2,800 |
09:54 AM | $51.18 | Up $0.00 | $51.19 | $51.16 | 1,300 |
09:53 AM | $51.18 | Up $0.00 | $51.21 | $51.17 | 700 |
09:52 AM | $51.18 | Down $ -0.01 | $51.22 | $51.17 | 2,500 |
09:51 AM | $51.19 | Down $ -0.02 | $51.23 | $51.19 | 2,200 |
09:50 AM | $51.21 | Down $ -0.02 | $51.23 | $51.18 | 1,400 |
09:49 AM | $51.23 | Up $0.05 | $51.24 | $51.20 | 2,200 |
09:48 AM | $51.18 | Up $0.01 | $51.18 | $51.13 | 1,000 |
09:47 AM | $51.17 | Down $ -0.02 | $51.18 | $51.14 | 3,900 |
09:46 AM | $51.19 | Up $0.02 | $51.21 | $51.17 | 2,100 |
09:45 AM | $51.17 | Up $0.01 | $51.17 | $51.13 | 10,500 |
09:44 AM | $51.16 | Down $ -0.01 | $51.17 | $51.15 | 5,800 |
09:43 AM | $51.17 | Down $ -0.03 | $51.21 | $51.16 | 5,200 |
09:42 AM | $51.20 | Down $ -0.02 | $51.27 | $51.20 | 6,000 |
09:41 AM | $51.22 | Up $0.00 | $51.25 | $51.19 | 8,300 |
09:40 AM | $51.22 | Down $ -0.03 | $51.24 | $51.20 | 2,700 |
09:39 AM | $51.25 | Up $0.08 | $51.25 | $51.22 | 1,600 |
09:38 AM | $51.17 | Up $0.06 | $51.17 | $51.12 | 6,500 |
09:37 AM | $51.11 | Down $ -0.04 | $51.14 | $51.10 | 10,100 |
09:36 AM | $51.15 | Up $0.05 | $51.15 | $51.10 | 4,100 |
09:35 AM | $51.10 | Down $ -0.14 | $51.22 | $51.10 | 10,600 |
09:34 AM | $51.24 | Up $0.04 | $51.24 | $51.16 | 2,800 |
09:33 AM | $51.20 | Up $0.06 | $51.20 | $51.15 | 7,300 |
09:32 AM | $51.14 | Down $ -0.07 | $51.28 | $51.14 | 15,200 |
09:31 AM | $51.21 | Up $0.05 | $51.21 | $51.03 | 13,700 |
09:30 AM | $51.16 | Down $ -0.30 | $51.35 | $51.16 | 26,300 |
Previous close | $51.46 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
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 |
29-05-2025 | $49.38 | $49.26 | $49.40 | $49.11 | 7,231,100 |
28-05-2025 | $48.88 | $49.19 | $49.44 | $48.88 | 9,658,500 |
27-05-2025 | $49.37 | $49.16 | $49.38 | $49.16 | 9,874,700 |
26-05-2025 | $49.28 | $49.68 | $49.71 | $49.26 | 3,879,700 |
23-05-2025 | $49.05 | $48.78 | $49.17 | $48.70 | 4,080,700 |
22-05-2025 | $49.05 | $48.68 | $49.38 | $48.68 | 8,114,800 |
21-05-2025 | $48.74 | $48.84 | $49.28 | $48.73 | 4,160,000 |
20-05-2025 | $49.03 | $49.27 | $49.36 | $48.86 | 6,723,500 |
Graphs are not available, please refer to the detailed table