Print

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
Back to top