Quotes and Market Data
Find a quote
SUNCOR ENERGY INC.
47.69 Up 0.70 (1.47 %)
Delayed : 2025/05/09 04:02:02
- Previous close $46.99
- Opening $47.26
- Price Ask $47.51
- Price Bid $47.51
- Size Bid 1
- Size Ask 2
- Today High $48.13
- Today Low $47.22
- 52 Weeks High $58.58
- 52 Weeks Low $43.59
- Volume 16,178,006
Fundamentals
- P/E Ratio : 9.87
- Earnings/Share : 1.10
- Dividends/Share : $0.57
- Current Div. Yield : 4.78
- Market Cap (M) : 58,543.32
- Shares Out (M) : 1,227.58
- Exchange : XTSE
- Ex Dividend Date : 2025/06/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $47.69 | Up $0.00 | $47.69 | $47.69 | 7,329,900 |
| 03:59 PM | $47.69 | Up $0.03 | $47.69 | $47.64 | 72,900 |
| 03:58 PM | $47.66 | Down $ -0.02 | $47.68 | $47.65 | 20,800 |
| 03:57 PM | $47.68 | Up $0.05 | $47.68 | $47.63 | 41,200 |
| 03:56 PM | $47.63 | Up $0.01 | $47.63 | $47.61 | 18,100 |
| 03:55 PM | $47.62 | Down $ -0.11 | $47.74 | $47.60 | 54,400 |
| 03:54 PM | $47.73 | Down $0.00 | $47.74 | $47.72 | 17,400 |
| 03:53 PM | $47.73 | Down $ -0.02 | $47.75 | $47.69 | 23,600 |
| 03:52 PM | $47.75 | Down $ -0.03 | $47.78 | $47.73 | 28,200 |
| 03:51 PM | $47.78 | Down $ -0.03 | $47.81 | $47.75 | 17,300 |
| 03:50 PM | $47.82 | Down $ -0.05 | $47.89 | $47.81 | 35,300 |
| 03:49 PM | $47.86 | Up $0.02 | $47.86 | $47.84 | 12,200 |
| 03:48 PM | $47.85 | Down $ -0.02 | $47.87 | $47.84 | 10,500 |
| 03:47 PM | $47.87 | Up $0.01 | $47.87 | $47.84 | 13,600 |
| 03:46 PM | $47.86 | Down $ -0.01 | $47.87 | $47.82 | 14,900 |
| 03:45 PM | $47.87 | Down $ -0.03 | $47.90 | $47.87 | 13,300 |
| 03:44 PM | $47.90 | Up $0.00 | $47.91 | $47.89 | 11,700 |
| 03:43 PM | $47.90 | Up $0.03 | $47.90 | $47.86 | 11,600 |
| 03:42 PM | $47.87 | Down $ -0.01 | $47.87 | $47.86 | 3,600 |
| 03:41 PM | $47.88 | Up $0.02 | $47.88 | $47.84 | 7,000 |
| 03:40 PM | $47.85 | Down $ -0.02 | $47.87 | $47.85 | 6,100 |
| 03:39 PM | $47.87 | Down $ -0.02 | $47.88 | $47.85 | 8,400 |
| 03:38 PM | $47.89 | Up $0.03 | $47.90 | $47.84 | 9,800 |
| 03:37 PM | $47.86 | Down $ -0.01 | $47.89 | $47.86 | 8,700 |
| 03:36 PM | $47.87 | Down $ -0.03 | $47.90 | $47.86 | 5,600 |
| 03:35 PM | $47.90 | Down $ -0.02 | $47.95 | $47.90 | 11,200 |
| 03:34 PM | $47.93 | Up $0.03 | $47.94 | $47.90 | 7,700 |
| 03:33 PM | $47.89 | Up $0.04 | $47.89 | $47.84 | 10,300 |
| 03:32 PM | $47.85 | Down $ -0.02 | $47.87 | $47.84 | 11,700 |
| 03:31 PM | $47.87 | Down $ -0.06 | $47.92 | $47.87 | 15,000 |
| 03:30 PM | $47.93 | Up $0.03 | $47.93 | $47.88 | 14,400 |
| 03:29 PM | $47.90 | Down $ -0.05 | $47.95 | $47.90 | 10,300 |
| 03:28 PM | $47.95 | Up $0.01 | $47.97 | $47.94 | 5,000 |
| 03:27 PM | $47.94 | Up $0.00 | $47.96 | $47.94 | 11,300 |
| 03:26 PM | $47.94 | Down $ -0.05 | $48.00 | $47.94 | 18,400 |
| 03:25 PM | $47.99 | Up $0.02 | $47.99 | $47.97 | 6,500 |
| 03:24 PM | $47.98 | Up $0.02 | $47.98 | $47.97 | 5,900 |
| 03:23 PM | $47.96 | Down $ -0.03 | $47.98 | $47.96 | 4,000 |
| 03:22 PM | $47.99 | Up $0.02 | $48.00 | $47.96 | 8,600 |
| 03:21 PM | $47.97 | Up $0.07 | $47.98 | $47.90 | 9,500 |
| 03:20 PM | $47.90 | Up $0.04 | $47.91 | $47.85 | 12,100 |
| 03:19 PM | $47.86 | Down $ -0.01 | $47.89 | $47.86 | 8,700 |
| 03:18 PM | $47.87 | Down $ -0.02 | $47.89 | $47.87 | 4,400 |
| 03:17 PM | $47.89 | Down $ -0.02 | $47.91 | $47.89 | 3,500 |
| 03:16 PM | $47.91 | Up $0.02 | $47.91 | $47.90 | 2,500 |
| 03:15 PM | $47.89 | Up $0.06 | $47.89 | $47.84 | 5,900 |
| 03:14 PM | $47.83 | Down $ -0.03 | $47.86 | $47.83 | 3,500 |
| 03:13 PM | $47.86 | Up $0.05 | $47.86 | $47.82 | 8,100 |
| 03:12 PM | $47.81 | Down $ -0.01 | $47.85 | $47.81 | 8,100 |
| 03:11 PM | $47.82 | Up $0.03 | $47.82 | $47.78 | 6,500 |
| 03:10 PM | $47.79 | Up $0.03 | $47.79 | $47.76 | 9,800 |
| 03:09 PM | $47.76 | Up $0.04 | $47.77 | $47.73 | 4,700 |
| 03:08 PM | $47.72 | Up $0.02 | $47.75 | $47.71 | 6,100 |
| 03:07 PM | $47.70 | Up $0.02 | $47.71 | $47.69 | 2,600 |
| 03:06 PM | $47.68 | Up $0.01 | $47.70 | $47.68 | 8,100 |
| 03:05 PM | $47.67 | Up $0.05 | $47.67 | $47.62 | 14,800 |
| 03:04 PM | $47.62 | Up $0.00 | $47.63 | $47.61 | 5,100 |
| 03:03 PM | $47.62 | Down $ -0.01 | $47.63 | $47.62 | 2,500 |
| 03:02 PM | $47.63 | Up $0.01 | $47.63 | $47.62 | 3,900 |
| 03:01 PM | $47.62 | Up $0.02 | $47.63 | $47.60 | 2,200 |
| 03:00 PM | $47.60 | Down $ -0.02 | $47.62 | $47.59 | 5,100 |
| 02:59 PM | $47.61 | Up $0.00 | $47.62 | $47.60 | 4,000 |
| 02:58 PM | $47.61 | Down $ -0.01 | $47.62 | $47.61 | 2,500 |
| 02:57 PM | $47.62 | Up $0.00 | $47.62 | $47.60 | 5,400 |
| 02:56 PM | $47.62 | Up $0.02 | $47.62 | $47.60 | 4,500 |
| 02:55 PM | $47.60 | Down $ -0.02 | $47.61 | $47.59 | 3,100 |
| 02:54 PM | $47.62 | Up $0.00 | $47.63 | $47.61 | 5,400 |
| 02:53 PM | $47.62 | Up $0.01 | $47.62 | $47.60 | 7,300 |
| 02:52 PM | $47.61 | Up $0.00 | $47.61 | $47.60 | 2,600 |
| 02:51 PM | $47.61 | Up $0.00 | $47.62 | $47.61 | 3,300 |
| 02:50 PM | $47.61 | Up $0.02 | $47.61 | $47.59 | 6,200 |
| 02:49 PM | $47.60 | Down $ -0.01 | $47.60 | $47.59 | 3,800 |
| 02:48 PM | $47.60 | Down $0.00 | $47.61 | $47.59 | 6,700 |
| 02:47 PM | $47.61 | Up $0.02 | $47.61 | $47.58 | 2,700 |
| 02:46 PM | $47.58 | Up $0.00 | $47.61 | $47.58 | 4,900 |
| 02:45 PM | $47.58 | Down $ -0.02 | $47.61 | $47.58 | 4,200 |
| 02:44 PM | $47.60 | Down $ -0.01 | $47.61 | $47.60 | 2,000 |
| 02:43 PM | $47.61 | Up $0.00 | $47.62 | $47.61 | 1,100 |
| 02:42 PM | $47.61 | Up $0.00 | $47.63 | $47.61 | 1,600 |
| 02:41 PM | $47.61 | Up $0.03 | $47.61 | $47.58 | 3,900 |
| 02:40 PM | $47.58 | Down $ -0.02 | $47.62 | $47.58 | 6,000 |
| 02:39 PM | $47.60 | Down $ -0.01 | $47.61 | $47.59 | 5,600 |
| 02:38 PM | $47.61 | Down $ -0.01 | $47.62 | $47.61 | 1,800 |
| 02:37 PM | $47.62 | Down $ -0.02 | $47.63 | $47.60 | 3,900 |
| 02:36 PM | $47.63 | Up $0.00 | $47.63 | $47.62 | 5,700 |
| 02:35 PM | $47.63 | Up $0.01 | $47.64 | $47.62 | 5,600 |
| 02:34 PM | $47.62 | Down $ -0.01 | $47.65 | $47.62 | 3,600 |
| 02:33 PM | $47.63 | Up $0.02 | $47.63 | $47.61 | 4,000 |
| 02:32 PM | $47.61 | Up $0.00 | $47.62 | $47.61 | 8,900 |
| 02:31 PM | $47.61 | Up $0.04 | $47.62 | $47.57 | 6,800 |
| 02:30 PM | $47.57 | Down $ -0.02 | $47.60 | $47.57 | 3,500 |
| 02:29 PM | $47.60 | Up $0.01 | $47.60 | $47.57 | 6,200 |
| 02:28 PM | $47.59 | Up $0.05 | $47.59 | $47.53 | 4,100 |
| 02:27 PM | $47.53 | Down $ -0.02 | $47.55 | $47.53 | 2,100 |
| 02:26 PM | $47.55 | Down $ -0.03 | $47.57 | $47.55 | 1,300 |
| 02:25 PM | $47.58 | Up $0.02 | $47.58 | $47.54 | 7,900 |
| 02:24 PM | $47.56 | Up $0.00 | $47.56 | $47.55 | 3,800 |
| 02:23 PM | $47.56 | Down $ -0.01 | $47.56 | $47.55 | 5,900 |
| 02:22 PM | $47.56 | Up $0.00 | $47.56 | $47.56 | 2,800 |
| 02:21 PM | $47.56 | Up $0.03 | $47.56 | $47.53 | 4,300 |
| 02:20 PM | $47.53 | Down $ -0.03 | $47.57 | $47.53 | 3,600 |
| 02:19 PM | $47.56 | Up $0.01 | $47.56 | $47.53 | 5,600 |
| 02:18 PM | $47.55 | Up $0.02 | $47.56 | $47.54 | 2,900 |
| 02:17 PM | $47.53 | Down $ -0.01 | $47.56 | $47.53 | 4,800 |
| 02:16 PM | $47.54 | Up $0.01 | $47.55 | $47.53 | 3,600 |
| 02:15 PM | $47.53 | Up $0.01 | $47.55 | $47.51 | 9,100 |
| 02:14 PM | $47.52 | Down $ -0.02 | $47.54 | $47.52 | 6,100 |
| 02:13 PM | $47.54 | Down $ -0.02 | $47.55 | $47.54 | 3,600 |
| 02:12 PM | $47.56 | Up $0.02 | $47.56 | $47.54 | 4,800 |
| 02:11 PM | $47.55 | Down $ -0.02 | $47.57 | $47.54 | 5,800 |
| 02:10 PM | $47.57 | Down $ -0.03 | $47.61 | $47.55 | 6,200 |
| 02:09 PM | $47.60 | Up $0.02 | $47.60 | $47.57 | 4,300 |
| 02:08 PM | $47.58 | Down $ -0.02 | $47.62 | $47.58 | 7,700 |
| 02:07 PM | $47.60 | Down $ -0.01 | $47.60 | $47.57 | 6,000 |
| 02:06 PM | $47.61 | Up $0.06 | $47.62 | $47.56 | 4,200 |
| 02:05 PM | $47.55 | Up $0.01 | $47.55 | $47.53 | 4,500 |
| 02:04 PM | $47.54 | Down $ -0.02 | $47.56 | $47.54 | 4,500 |
| 02:03 PM | $47.56 | Up $0.03 | $47.57 | $47.52 | 6,000 |
| 02:02 PM | $47.54 | Down $ -0.06 | $47.60 | $47.54 | 2,900 |
| 02:01 PM | $47.59 | Up $0.00 | $47.59 | $47.55 | 10,900 |
| 02:00 PM | $47.59 | Up $0.06 | $47.60 | $47.54 | 5,400 |
| 01:59 PM | $47.54 | Down $ -0.02 | $47.56 | $47.53 | 12,800 |
| 01:58 PM | $47.56 | Down $ -0.02 | $47.58 | $47.55 | 8,100 |
| 01:57 PM | $47.57 | Down $ -0.05 | $47.62 | $47.57 | 9,200 |
| 01:56 PM | $47.62 | Down $ -0.03 | $47.65 | $47.61 | 7,100 |
| 01:55 PM | $47.65 | Down $ -0.08 | $47.72 | $47.64 | 17,500 |
| 01:54 PM | $47.73 | Up $0.02 | $47.73 | $47.71 | 3,500 |
| 01:53 PM | $47.71 | Up $0.00 | $47.71 | $47.70 | 5,800 |
| 01:52 PM | $47.71 | Down $ -0.01 | $47.72 | $47.71 | 3,300 |
| 01:51 PM | $47.71 | Up $0.01 | $47.71 | $47.69 | 7,400 |
| 01:50 PM | $47.70 | Down $ -0.03 | $47.73 | $47.70 | 6,000 |
| 01:49 PM | $47.73 | Up $0.01 | $47.73 | $47.71 | 3,600 |
| 01:48 PM | $47.72 | Down $ -0.04 | $47.75 | $47.70 | 13,800 |
| 01:47 PM | $47.76 | Down $ -0.05 | $47.80 | $47.76 | 5,200 |
| 01:46 PM | $47.81 | Down $ -0.03 | $47.85 | $47.81 | 4,200 |
| 01:45 PM | $47.84 | Up $0.05 | $47.85 | $47.78 | 17,100 |
| 01:44 PM | $47.79 | Down $ -0.01 | $47.79 | $47.77 | 4,700 |
| 01:43 PM | $47.80 | Down $ -0.01 | $47.80 | $47.80 | 2,500 |
| 01:42 PM | $47.81 | Up $0.00 | $47.81 | $47.80 | 5,600 |
| 01:41 PM | $47.81 | Up $0.01 | $47.81 | $47.80 | 2,200 |
| 01:40 PM | $47.81 | Up $0.01 | $47.82 | $47.80 | 4,200 |
| 01:39 PM | $47.80 | Up $0.04 | $47.80 | $47.76 | 3,800 |
| 01:38 PM | $47.76 | Up $0.00 | $47.78 | $47.75 | 4,200 |
| 01:37 PM | $47.76 | Up $0.00 | $47.79 | $47.76 | 5,800 |
| 01:36 PM | $47.76 | Up $0.00 | $47.76 | $47.74 | 3,200 |
| 01:35 PM | $47.76 | Up $0.01 | $47.76 | $47.73 | 8,400 |
| 01:34 PM | $47.75 | Down $ -0.02 | $47.77 | $47.75 | 2,800 |
| 01:33 PM | $47.77 | Down $ -0.03 | $47.81 | $47.76 | 17,000 |
| 01:32 PM | $47.80 | Down $ -0.02 | $47.83 | $47.80 | 3,000 |
| 01:31 PM | $47.82 | Up $0.01 | $47.84 | $47.82 | 1,900 |
| 01:30 PM | $47.81 | Up $0.00 | $47.81 | $47.78 | 9,000 |
| 01:29 PM | $47.81 | Up $0.00 | $47.82 | $47.80 | 2,700 |
| 01:28 PM | $47.81 | Down $ -0.03 | $47.83 | $47.81 | 4,100 |
| 01:27 PM | $47.84 | Down $ -0.02 | $47.87 | $47.82 | 10,200 |
| 01:26 PM | $47.86 | Up $0.01 | $47.86 | $47.84 | 4,200 |
| 01:25 PM | $47.85 | Down $ -0.02 | $47.89 | $47.83 | 10,400 |
| 01:24 PM | $47.87 | Down $ -0.02 | $47.91 | $47.87 | 12,100 |
| 01:23 PM | $47.89 | Up $0.00 | $47.90 | $47.89 | 2,600 |
| 01:22 PM | $47.89 | Up $0.02 | $47.89 | $47.87 | 3,400 |
| 01:21 PM | $47.87 | Up $0.00 | $47.88 | $47.86 | 3,600 |
| 01:20 PM | $47.87 | Up $0.01 | $47.87 | $47.85 | 12,200 |
| 01:19 PM | $47.86 | Down $ -0.02 | $47.88 | $47.86 | 2,400 |
| 01:18 PM | $47.88 | Up $0.01 | $47.88 | $47.87 | 2,600 |
| 01:17 PM | $47.87 | Up $0.03 | $47.87 | $47.84 | 4,600 |
| 01:16 PM | $47.84 | Down $ -0.07 | $47.91 | $47.84 | 5,300 |
| 01:15 PM | $47.91 | Up $0.00 | $47.93 | $47.91 | 4,300 |
| 01:14 PM | $47.91 | Down $ -0.02 | $47.93 | $47.91 | 3,400 |
| 01:13 PM | $47.93 | Up $0.02 | $47.95 | $47.93 | 3,500 |
| 01:12 PM | $47.91 | Down $ -0.02 | $47.94 | $47.91 | 2,600 |
| 01:11 PM | $47.93 | Down $ -0.03 | $47.97 | $47.93 | 3,900 |
| 01:10 PM | $47.96 | Up $0.02 | $47.96 | $47.92 | 4,000 |
| 01:09 PM | $47.94 | Down $ -0.03 | $47.98 | $47.93 | 4,700 |
| 01:08 PM | $47.97 | Up $0.02 | $47.98 | $47.95 | 5,500 |
| 01:07 PM | $47.95 | Up $0.01 | $47.95 | $47.92 | 3,700 |
| 01:06 PM | $47.94 | Down $ -0.06 | $47.99 | $47.94 | 6,100 |
| 01:05 PM | $48.00 | Up $0.04 | $48.00 | $47.97 | 7,300 |
| 01:04 PM | $47.96 | Up $0.05 | $47.96 | $47.92 | 1,600 |
| 01:03 PM | $47.91 | Up $0.02 | $47.91 | $47.88 | 3,100 |
| 01:02 PM | $47.89 | Down $ -0.04 | $47.92 | $47.88 | 1,700 |
| 01:01 PM | $47.93 | Down $ -0.02 | $47.96 | $47.91 | 7,200 |
| 01:00 PM | $47.95 | Down $ -0.02 | $47.95 | $47.94 | 2,100 |
| 12:59 PM | $47.97 | Down $ -0.01 | $47.98 | $47.94 | 6,200 |
| 12:58 PM | $47.98 | Up $0.01 | $47.99 | $47.96 | 4,200 |
| 12:57 PM | $47.97 | Down $ -0.01 | $47.98 | $47.97 | 1,300 |
| 12:56 PM | $47.98 | Up $0.02 | $47.98 | $47.95 | 10,100 |
| 12:55 PM | $47.95 | Up $0.00 | $47.95 | $47.94 | 2,200 |
| 12:54 PM | $47.95 | Up $0.01 | $47.96 | $47.94 | 5,900 |
| 12:53 PM | $47.94 | Down $ -0.02 | $47.97 | $47.93 | 4,200 |
| 12:52 PM | $47.96 | Up $0.00 | $47.98 | $47.96 | 3,200 |
| 12:51 PM | $47.96 | Down $ -0.05 | $48.02 | $47.96 | 8,300 |
| 12:50 PM | $48.01 | Up $0.04 | $48.02 | $47.98 | 5,500 |
| 12:49 PM | $47.97 | Up $0.04 | $47.97 | $47.93 | 6,500 |
| 12:48 PM | $47.93 | Up $0.01 | $47.94 | $47.92 | 4,600 |
| 12:47 PM | $47.92 | Up $0.02 | $47.93 | $47.89 | 6,700 |
| 12:46 PM | $47.90 | Down $ -0.01 | $47.93 | $47.88 | 11,700 |
| 12:45 PM | $47.91 | Up $0.01 | $47.92 | $47.89 | 8,100 |
| 12:44 PM | $47.90 | Up $0.05 | $47.90 | $47.84 | 4,200 |
| 12:43 PM | $47.85 | Up $0.03 | $47.85 | $47.81 | 7,000 |
| 12:42 PM | $47.82 | Down $ -0.01 | $47.83 | $47.82 | 13,100 |
| 12:41 PM | $47.83 | Up $0.01 | $47.83 | $47.81 | 2,300 |
| 12:40 PM | $47.82 | Up $0.00 | $47.84 | $47.82 | 7,400 |
| 12:39 PM | $47.82 | Down $ -0.04 | $47.86 | $47.80 | 9,400 |
| 12:38 PM | $47.86 | Up $0.03 | $47.86 | $47.84 | 3,600 |
| 12:37 PM | $47.83 | Up $0.01 | $47.83 | $47.81 | 5,100 |
| 12:36 PM | $47.82 | Up $0.03 | $47.82 | $47.79 | 4,500 |
| 12:35 PM | $47.79 | Up $0.00 | $47.80 | $47.79 | 6,700 |
| 12:34 PM | $47.79 | Up $0.03 | $47.79 | $47.76 | 9,700 |
| 12:33 PM | $47.76 | Up $0.04 | $47.76 | $47.71 | 7,100 |
| 12:32 PM | $47.72 | Up $0.00 | $47.73 | $47.71 | 3,900 |
| 12:31 PM | $47.72 | Down $ -0.04 | $47.76 | $47.72 | 7,000 |
| 12:30 PM | $47.76 | Up $0.00 | $47.77 | $47.76 | 2,800 |
| 12:29 PM | $47.76 | Down $ -0.02 | $47.77 | $47.76 | 5,900 |
| 12:28 PM | $47.78 | Up $0.02 | $47.78 | $47.76 | 8,900 |
| 12:27 PM | $47.76 | Up $0.02 | $47.78 | $47.76 | 4,200 |
| 12:26 PM | $47.74 | Down $ -0.02 | $47.76 | $47.74 | 4,300 |
| 12:25 PM | $47.76 | Down $ -0.03 | $47.78 | $47.75 | 2,900 |
| 12:24 PM | $47.79 | Down $ -0.02 | $47.83 | $47.79 | 3,300 |
| 12:23 PM | $47.81 | Up $0.03 | $47.81 | $47.76 | 7,200 |
| 12:22 PM | $47.78 | Down $ -0.01 | $47.78 | $47.77 | 2,100 |
| 12:21 PM | $47.79 | Down $ -0.07 | $47.86 | $47.79 | 3,500 |
| 12:20 PM | $47.86 | Up $0.05 | $47.89 | $47.82 | 6,100 |
| 12:19 PM | $47.81 | Down $ -0.02 | $47.83 | $47.79 | 5,500 |
| 12:18 PM | $47.83 | Down $ -0.04 | $47.86 | $47.82 | 3,000 |
| 12:17 PM | $47.87 | Up $0.03 | $47.87 | $47.84 | 4,300 |
| 12:16 PM | $47.84 | Down $ -0.02 | $47.87 | $47.83 | 7,100 |
| 12:15 PM | $47.86 | Down $ -0.01 | $47.87 | $47.85 | 3,200 |
| 12:14 PM | $47.87 | Up $0.00 | $47.89 | $47.86 | 6,100 |
| 12:13 PM | $47.87 | Down $ -0.02 | $47.91 | $47.86 | 4,200 |
| 12:12 PM | $47.89 | Up $0.04 | $47.89 | $47.84 | 7,300 |
| 12:11 PM | $47.85 | Down $ -0.02 | $47.88 | $47.85 | 2,700 |
| 12:10 PM | $47.87 | Up $0.00 | $47.91 | $47.86 | 7,500 |
| 12:09 PM | $47.87 | Down $ -0.02 | $47.90 | $47.87 | 3,000 |
| 12:08 PM | $47.89 | Up $0.03 | $47.89 | $47.85 | 2,700 |
| 12:07 PM | $47.86 | Up $0.01 | $47.88 | $47.85 | 2,700 |
| 12:06 PM | $47.85 | Down $ -0.05 | $47.90 | $47.84 | 4,700 |
| 12:05 PM | $47.90 | Up $0.00 | $47.91 | $47.90 | 2,900 |
| 12:04 PM | $47.90 | Up $0.02 | $47.90 | $47.88 | 4,900 |
| 12:03 PM | $47.88 | Up $0.00 | $47.90 | $47.88 | 5,300 |
| 12:02 PM | $47.88 | Down $ -0.06 | $47.94 | $47.88 | 17,100 |
| 12:01 PM | $47.94 | Down $ -0.01 | $47.95 | $47.91 | 3,600 |
| 12:00 PM | $47.95 | Up $0.03 | $47.97 | $47.93 | 3,900 |
| 11:59 AM | $47.92 | Up $0.04 | $47.92 | $47.85 | 5,700 |
| 11:58 AM | $47.88 | Up $0.02 | $47.88 | $47.85 | 2,500 |
| 11:57 AM | $47.86 | Down $ -0.01 | $47.87 | $47.85 | 6,000 |
| 11:56 AM | $47.87 | Down $ -0.05 | $47.92 | $47.85 | 7,400 |
| 11:55 AM | $47.92 | Down $0.00 | $47.95 | $47.91 | 8,900 |
| 11:54 AM | $47.93 | Up $0.01 | $47.93 | $47.91 | 10,500 |
| 11:53 AM | $47.92 | Up $0.03 | $47.92 | $47.90 | 7,900 |
| 11:52 AM | $47.88 | Down $ -0.11 | $47.98 | $47.88 | 5,700 |
| 11:51 AM | $47.99 | Down $ -0.05 | $48.04 | $47.99 | 5,000 |
| 11:50 AM | $48.04 | Down $ -0.01 | $48.07 | $48.03 | 4,900 |
| 11:49 AM | $48.05 | Down $ -0.03 | $48.09 | $48.01 | 11,800 |
| 11:48 AM | $48.08 | Down $ -0.01 | $48.13 | $48.08 | 9,500 |
| 11:47 AM | $48.09 | Up $0.01 | $48.10 | $48.05 | 5,000 |
| 11:46 AM | $48.08 | Up $0.01 | $48.11 | $48.08 | 3,900 |
| 11:45 AM | $48.07 | Up $0.01 | $48.09 | $48.05 | 5,000 |
| 11:44 AM | $48.06 | Up $0.01 | $48.06 | $48.04 | 2,700 |
| 11:43 AM | $48.05 | Up $0.07 | $48.05 | $47.96 | 20,700 |
| 11:42 AM | $47.98 | Up $0.01 | $48.00 | $47.97 | 15,600 |
| 11:41 AM | $47.97 | Up $0.06 | $47.98 | $47.91 | 8,700 |
| 11:40 AM | $47.91 | Up $0.03 | $47.92 | $47.88 | 6,200 |
| 11:39 AM | $47.88 | Down $0.00 | $47.91 | $47.87 | 8,900 |
| 11:38 AM | $47.89 | Up $0.00 | $47.89 | $47.86 | 6,900 |
| 11:37 AM | $47.88 | Up $0.03 | $47.89 | $47.85 | 8,400 |
| 11:36 AM | $47.85 | Up $0.00 | $47.87 | $47.85 | 6,800 |
| 11:35 AM | $47.85 | Down $ -0.02 | $47.88 | $47.84 | 8,400 |
| 11:34 AM | $47.87 | Up $0.01 | $47.88 | $47.83 | 16,800 |
| 11:33 AM | $47.86 | Up $0.06 | $47.86 | $47.81 | 6,200 |
| 11:32 AM | $47.80 | Up $0.09 | $47.82 | $47.72 | 8,900 |
| 11:31 AM | $47.71 | Down $ -0.01 | $47.78 | $47.71 | 11,900 |
| 11:30 AM | $47.72 | Down $ -0.07 | $47.79 | $47.70 | 8,700 |
| 11:29 AM | $47.79 | Down $ -0.03 | $47.85 | $47.77 | 17,800 |
| 11:28 AM | $47.82 | Up $0.03 | $47.82 | $47.78 | 13,200 |
| 11:27 AM | $47.79 | Up $0.01 | $47.79 | $47.78 | 15,900 |
| 11:26 AM | $47.78 | Up $0.04 | $47.78 | $47.72 | 18,700 |
| 11:25 AM | $47.74 | Down $ -0.01 | $47.76 | $47.71 | 6,900 |
| 11:24 AM | $47.75 | Up $0.01 | $47.76 | $47.74 | 11,400 |
| 11:23 AM | $47.74 | Up $0.05 | $47.74 | $47.69 | 6,300 |
| 11:22 AM | $47.69 | Up $0.00 | $47.71 | $47.67 | 6,100 |
| 11:21 AM | $47.69 | Up $0.00 | $47.71 | $47.65 | 8,500 |
| 11:20 AM | $47.69 | Up $0.05 | $47.72 | $47.64 | 10,300 |
| 11:19 AM | $47.64 | Down $ -0.05 | $47.70 | $47.64 | 4,100 |
| 11:18 AM | $47.69 | Down $ -0.02 | $47.71 | $47.69 | 3,500 |
| 11:17 AM | $47.71 | Up $0.06 | $47.72 | $47.65 | 5,400 |
| 11:16 AM | $47.65 | Down $ -0.03 | $47.69 | $47.63 | 6,000 |
| 11:15 AM | $47.68 | Down $ -0.01 | $47.70 | $47.68 | 4,900 |
| 11:14 AM | $47.69 | Down $ -0.01 | $47.73 | $47.68 | 6,900 |
| 11:13 AM | $47.70 | Up $0.01 | $47.70 | $47.67 | 6,300 |
| 11:12 AM | $47.69 | Down $ -0.03 | $47.72 | $47.69 | 17,000 |
| 11:11 AM | $47.72 | Down $ -0.01 | $47.73 | $47.71 | 5,300 |
| 11:10 AM | $47.73 | Up $0.00 | $47.74 | $47.72 | 12,300 |
| 11:09 AM | $47.73 | Up $0.00 | $47.75 | $47.72 | 3,400 |
| 11:08 AM | $47.73 | Up $0.02 | $47.74 | $47.70 | 4,500 |
| 11:07 AM | $47.71 | Down $ -0.03 | $47.75 | $47.69 | 26,900 |
| 11:06 AM | $47.74 | Up $0.02 | $47.74 | $47.70 | 18,100 |
| 11:05 AM | $47.72 | Up $0.06 | $47.72 | $47.65 | 9,800 |
| 11:04 AM | $47.66 | Up $0.01 | $47.67 | $47.62 | 11,900 |
| 11:03 AM | $47.65 | Up $0.03 | $47.66 | $47.61 | 8,000 |
| 11:02 AM | $47.62 | Down $ -0.01 | $47.66 | $47.60 | 19,600 |
| 11:01 AM | $47.63 | Up $0.04 | $47.64 | $47.58 | 15,900 |
| 11:00 AM | $47.59 | Up $0.01 | $47.61 | $47.55 | 5,600 |
| 10:59 AM | $47.58 | Down $ -0.03 | $47.63 | $47.57 | 10,600 |
| 10:58 AM | $47.61 | Up $0.03 | $47.61 | $47.55 | 11,800 |
| 10:57 AM | $47.58 | Down $ -0.01 | $47.60 | $47.56 | 6,000 |
| 10:56 AM | $47.59 | Up $0.08 | $47.59 | $47.52 | 4,300 |
| 10:55 AM | $47.51 | Up $0.00 | $47.53 | $47.48 | 11,500 |
| 10:54 AM | $47.51 | Down $ -0.04 | $47.55 | $47.50 | 7,500 |
| 10:53 AM | $47.55 | Down $ -0.12 | $47.66 | $47.55 | 3,100 |
| 10:52 AM | $47.67 | Up $0.06 | $47.67 | $47.62 | 7,800 |
| 10:51 AM | $47.61 | Down $ -0.02 | $47.64 | $47.59 | 3,500 |
| 10:50 AM | $47.63 | Up $0.03 | $47.63 | $47.57 | 6,800 |
| 10:49 AM | $47.60 | Down $ -0.01 | $47.65 | $47.60 | 11,500 |
| 10:48 AM | $47.61 | Up $0.02 | $47.62 | $47.58 | 16,800 |
| 10:47 AM | $47.59 | Up $0.07 | $47.59 | $47.51 | 9,800 |
| 10:46 AM | $47.52 | Down $ -0.02 | $47.56 | $47.51 | 3,200 |
| 10:45 AM | $47.54 | Down $ -0.02 | $47.57 | $47.54 | 2,600 |
| 10:44 AM | $47.56 | Up $0.04 | $47.56 | $47.52 | 1,400 |
| 10:43 AM | $47.52 | Up $0.03 | $47.54 | $47.49 | 8,100 |
| 10:42 AM | $47.49 | Down $ -0.03 | $47.54 | $47.49 | 5,300 |
| 10:41 AM | $47.52 | Down $ -0.02 | $47.55 | $47.52 | 3,000 |
| 10:40 AM | $47.54 | Down $ -0.01 | $47.56 | $47.54 | 1,200 |
| 10:39 AM | $47.55 | Up $0.02 | $47.57 | $47.55 | 4,200 |
| 10:38 AM | $47.53 | Up $0.01 | $47.54 | $47.49 | 7,400 |
| 10:37 AM | $47.52 | Down $ -0.03 | $47.57 | $47.52 | 6,800 |
| 10:36 AM | $47.55 | Down $ -0.14 | $47.70 | $47.55 | 6,800 |
| 10:35 AM | $47.69 | Down $ -0.03 | $47.76 | $47.69 | 20,500 |
| 10:34 AM | $47.72 | Down $ -0.01 | $47.74 | $47.71 | 12,200 |
| 10:33 AM | $47.73 | Up $0.02 | $47.74 | $47.70 | 12,000 |
| 10:32 AM | $47.71 | Up $0.03 | $47.74 | $47.68 | 16,600 |
| 10:31 AM | $47.68 | Down $ -0.02 | $47.71 | $47.64 | 16,900 |
| 10:30 AM | $47.70 | Up $0.03 | $47.70 | $47.63 | 17,000 |
| 10:29 AM | $47.67 | Up $0.03 | $47.70 | $47.64 | 49,300 |
| 10:28 AM | $47.64 | Up $0.03 | $47.65 | $47.62 | 16,500 |
| 10:27 AM | $47.61 | Up $0.01 | $47.64 | $47.61 | 18,500 |
| 10:26 AM | $47.60 | Up $0.06 | $47.61 | $47.55 | 26,100 |
| 10:25 AM | $47.54 | Up $0.06 | $47.56 | $47.47 | 13,600 |
| 10:24 AM | $47.48 | Up $0.04 | $47.48 | $47.44 | 8,800 |
| 10:23 AM | $47.44 | Up $0.03 | $47.47 | $47.40 | 10,100 |
| 10:22 AM | $47.41 | Up $0.02 | $47.42 | $47.37 | 8,100 |
| 10:21 AM | $47.39 | Up $0.02 | $47.39 | $47.34 | 11,200 |
| 10:20 AM | $47.37 | Up $0.04 | $47.37 | $47.32 | 5,600 |
| 10:19 AM | $47.33 | Up $0.05 | $47.33 | $47.22 | 8,400 |
| 10:18 AM | $47.28 | Down $ -0.05 | $47.37 | $47.27 | 8,500 |
| 10:17 AM | $47.33 | Up $0.00 | $47.35 | $47.27 | 9,300 |
| 10:16 AM | $47.33 | Down $ -0.02 | $47.36 | $47.29 | 8,400 |
| 10:15 AM | $47.35 | Up $0.08 | $47.35 | $47.27 | 9,200 |
| 10:14 AM | $47.27 | Up $0.01 | $47.28 | $47.24 | 19,100 |
| 10:13 AM | $47.26 | Down $ -0.03 | $47.30 | $47.26 | 21,700 |
| 10:12 AM | $47.29 | Down $ -0.06 | $47.34 | $47.29 | 20,700 |
| 10:11 AM | $47.35 | Down $ -0.02 | $47.40 | $47.35 | 18,200 |
| 10:10 AM | $47.37 | Down $ -0.08 | $47.45 | $47.36 | 10,700 |
| 10:09 AM | $47.45 | Down $ -0.07 | $47.52 | $47.44 | 32,100 |
| 10:08 AM | $47.52 | Down $ -0.02 | $47.55 | $47.47 | 11,300 |
| 10:07 AM | $47.54 | Up $0.04 | $47.62 | $47.47 | 21,100 |
| 10:06 AM | $47.50 | Down $ -0.02 | $47.56 | $47.48 | 15,000 |
| 10:05 AM | $47.52 | Up $0.00 | $47.54 | $47.51 | 17,000 |
| 10:04 AM | $47.52 | Up $0.10 | $47.52 | $47.41 | 37,300 |
| 10:03 AM | $47.42 | Down $ -0.02 | $47.44 | $47.40 | 12,000 |
| 10:02 AM | $47.44 | Up $0.00 | $47.46 | $47.42 | 7,400 |
| 10:01 AM | $47.44 | Up $0.01 | $47.45 | $47.42 | 8,800 |
| 10:00 AM | $47.43 | Up $0.03 | $47.47 | $47.30 | 35,500 |
| 09:59 AM | $47.40 | Down $ -0.02 | $47.44 | $47.38 | 39,400 |
| 09:58 AM | $47.42 | Down $ -0.07 | $47.51 | $47.41 | 23,700 |
| 09:57 AM | $47.49 | Down $ -0.06 | $47.57 | $47.46 | 16,000 |
| 09:56 AM | $47.55 | Down $ -0.03 | $47.62 | $47.55 | 16,500 |
| 09:55 AM | $47.58 | Down $ -0.01 | $47.61 | $47.51 | 11,900 |
| 09:54 AM | $47.59 | Up $0.00 | $47.62 | $47.55 | 26,200 |
| 09:53 AM | $47.59 | Up $0.02 | $47.60 | $47.54 | 17,800 |
| 09:52 AM | $47.57 | Down $ -0.01 | $47.59 | $47.55 | 4,300 |
| 09:51 AM | $47.58 | Down $ -0.01 | $47.58 | $47.51 | 5,500 |
| 09:50 AM | $47.59 | Down $ -0.02 | $47.63 | $47.58 | 17,900 |
| 09:49 AM | $47.61 | Up $0.02 | $47.64 | $47.57 | 14,300 |
| 09:48 AM | $47.59 | Up $0.05 | $47.59 | $47.53 | 6,700 |
| 09:47 AM | $47.54 | Down $ -0.02 | $47.59 | $47.53 | 9,700 |
| 09:46 AM | $47.56 | Up $0.04 | $47.56 | $47.48 | 6,500 |
| 09:45 AM | $47.52 | Up $0.00 | $47.55 | $47.47 | 6,400 |
| 09:44 AM | $47.52 | Down $ -0.05 | $47.56 | $47.46 | 8,500 |
| 09:43 AM | $47.57 | Up $0.08 | $47.60 | $47.47 | 28,300 |
| 09:42 AM | $47.49 | Down $ -0.02 | $47.56 | $47.46 | 9,200 |
| 09:41 AM | $47.51 | Up $0.07 | $47.54 | $47.43 | 13,300 |
| 09:40 AM | $47.44 | Up $0.05 | $47.44 | $47.36 | 2,900 |
| 09:39 AM | $47.39 | Up $0.05 | $47.43 | $47.34 | 5,600 |
| 09:38 AM | $47.34 | Down $ -0.14 | $47.50 | $47.32 | 17,500 |
| 09:37 AM | $47.48 | Up $0.12 | $47.49 | $47.31 | 8,500 |
| 09:36 AM | $47.36 | Down $ -0.25 | $47.61 | $47.36 | 9,800 |
| 09:35 AM | $47.61 | Down $ -0.05 | $47.65 | $47.54 | 10,600 |
| 09:34 AM | $47.66 | Up $0.09 | $47.67 | $47.52 | 30,100 |
| 09:33 AM | $47.57 | Up $0.03 | $47.58 | $47.44 | 22,300 |
| 09:32 AM | $47.54 | Up $0.02 | $47.61 | $47.51 | 14,500 |
| 09:31 AM | $47.52 | Down $ -0.01 | $47.60 | $47.50 | 29,700 |
| 09:30 AM | $47.53 | Up $0.54 | $47.53 | $47.25 | 109,400 |
| Previous close | $46.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $47.69 | $47.93 | $48.02 | $47.51 | 9,048,800 |
| 07-05-2025 | $46.99 | $46.69 | $47.28 | $46.34 | 13,498,200 |
| 06-05-2025 | $48.36 | $48.64 | $48.89 | $48.20 | 6,725,500 |
| 05-05-2025 | $48.20 | $48.43 | $48.60 | $48.08 | 9,207,200 |
| 02-05-2025 | $49.74 | $49.63 | $50.04 | $49.37 | 4,269,300 |
| 01-05-2025 | $49.42 | $49.34 | $49.90 | $49.19 | 2,165,000 |
| 30-04-2025 | $48.69 | $48.08 | $48.78 | $47.98 | 3,593,800 |
| 29-04-2025 | $49.44 | $49.37 | $49.78 | $49.34 | 3,036,100 |
| 28-04-2025 | $49.35 | $49.38 | $49.42 | $49.20 | 4,172,500 |
| 25-04-2025 | $49.34 | $49.42 | $49.51 | $49.02 | 2,421,000 |
| 24-04-2025 | $49.32 | $49.01 | $49.34 | $48.98 | 6,036,700 |
| 23-04-2025 | $48.71 | $48.71 | $48.91 | $48.42 | 1,645,300 |
| 22-04-2025 | $48.96 | $49.09 | $49.33 | $48.71 | 1,819,800 |
| 21-04-2025 | $47.81 | $47.53 | $47.94 | $47.47 | 1,432,300 |
| 17-04-2025 | $47.80 | $47.94 | $48.39 | $47.69 | 2,125,500 |
| 16-04-2025 | $46.86 | $47.08 | $47.34 | $46.53 | 3,252,900 |
| 15-04-2025 | $46.50 | $46.71 | $46.77 | $46.23 | 3,407,400 |
| 14-04-2025 | $46.46 | $46.05 | $46.60 | $45.87 | 2,869,800 |
| 11-04-2025 | $46.47 | $45.27 | $46.74 | $45.22 | 3,357,000 |
| 10-04-2025 | $45.06 | $45.18 | $45.59 | $44.30 | 4,970,700 |
| 09-04-2025 | $48.32 | $44.56 | $48.97 | $44.02 | 7,278,600 |
| 08-04-2025 | $44.94 | $46.53 | $46.53 | $44.56 | 6,368,700 |
| 07-04-2025 | $47.14 | $46.43 | $47.60 | $46.08 | 3,890,900 |
| 04-04-2025 | $47.26 | $47.09 | $47.58 | $46.69 | 8,170,500 |
| 03-04-2025 | $51.83 | $52.49 | $52.76 | $51.60 | 4,298,800 |
| 02-04-2025 | $56.08 | $55.61 | $56.08 | $55.61 | 2,790,400 |
| 01-04-2025 | $55.89 | $55.64 | $55.90 | $55.42 | 4,053,800 |
| 31-03-2025 | $55.72 | $55.72 | $56.00 | $55.66 | 3,649,400 |
| 28-03-2025 | $54.92 | $54.71 | $54.93 | $54.58 | 5,439,000 |
| 27-03-2025 | $55.29 | $55.59 | $55.75 | $55.22 | 1,909,900 |
Graphs are not available, please refer to the detailed table