Print

Quotes and Market Data

Find a quote

SUNCOR ENERGY INC.

50.23 Down -0.63 (-1.25 %)

Delayed : 2024/06/21 16:00:02

  • Previous close $50.86
  • Opening $50.71
  • Price Ask $50.22
  • Price Bid $50.22
  • Size Bid 1
  • Size Ask 8
  • Today High $50.98
  • Today Low $50.07
  • 52 Weeks High $56.69
  • 52 Weeks Low $37.09
  • Volume 15,661,206

Fundamentals

  • P/E Ratio : 8.32
  • Earnings/Share : 1.23
  • Dividends/Share : $0.55
  • Current Div. Yield : 4.34
  • Market Cap (M) : 64,541.24
  • Shares Out (M) : 1,284.91
  • Exchange : XTSE
  • Ex Dividend Date : 2024/06/04

Intraday history

Hour Last Change High Low Volume
04:00 PM $50.23 Up $0.00 $50.23 $50.23 8,589,400
03:59 PM $50.23 Up $0.01 $50.26 $50.20 30,800
03:58 PM $50.22 Down $ -0.03 $50.25 $50.21 27,800
03:57 PM $50.25 Down $ -0.03 $50.28 $50.22 23,800
03:56 PM $50.28 Down $ -0.02 $50.29 $50.27 15,600
03:55 PM $50.30 Down $ -0.03 $50.34 $50.30 16,500
03:54 PM $50.33 Down $ -0.01 $50.35 $50.31 22,700
03:53 PM $50.34 Up $0.02 $50.34 $50.32 8,100
03:52 PM $50.32 Up $0.01 $50.34 $50.30 18,500
03:51 PM $50.31 Up $0.05 $50.32 $50.26 11,500
03:50 PM $50.26 Up $0.03 $50.27 $50.21 29,600
03:49 PM $50.23 Up $0.02 $50.23 $50.17 10,400
03:48 PM $50.21 Up $0.01 $50.22 $50.20 10,200
03:47 PM $50.20 Down $ -0.02 $50.23 $50.20 10,900
03:46 PM $50.22 Up $0.03 $50.22 $50.20 16,500
03:45 PM $50.19 Down $ -0.01 $50.21 $50.19 9,100
03:44 PM $50.20 Down $ -0.01 $50.22 $50.20 3,800
03:43 PM $50.21 Up $0.00 $50.22 $50.20 4,100
03:42 PM $50.21 Down $ -0.01 $50.22 $50.19 7,200
03:41 PM $50.22 Up $0.02 $50.25 $50.21 11,200
03:40 PM $50.20 Down $ -0.01 $50.21 $50.20 5,300
03:39 PM $50.21 Down $ -0.01 $50.24 $50.21 9,600
03:38 PM $50.22 Down $ -0.02 $50.25 $50.22 9,400
03:37 PM $50.24 Up $0.05 $50.24 $50.18 15,200
03:36 PM $50.19 Up $0.00 $50.20 $50.19 4,300
03:35 PM $50.19 Up $0.02 $50.19 $50.17 7,600
03:34 PM $50.18 Down $ -0.03 $50.20 $50.17 5,800
03:33 PM $50.20 Up $0.02 $50.20 $50.19 3,400
03:32 PM $50.18 Down $ -0.02 $50.20 $50.18 15,300
03:31 PM $50.20 Up $0.00 $50.20 $50.20 2,700
03:30 PM $50.20 Up $0.05 $50.20 $50.16 10,500
03:29 PM $50.15 Down $ -0.01 $50.17 $50.15 4,700
03:28 PM $50.16 Up $0.00 $50.17 $50.16 5,100
03:27 PM $50.16 Down $ -0.03 $50.19 $50.15 13,700
03:26 PM $50.19 Up $0.04 $50.20 $50.15 4,800
03:25 PM $50.15 Down $ -0.03 $50.18 $50.15 8,500
03:24 PM $50.18 Down $ -0.01 $50.18 $50.17 3,900
03:23 PM $50.19 Down $ -0.01 $50.20 $50.19 3,800
03:22 PM $50.20 Up $0.01 $50.21 $50.19 1,600
03:21 PM $50.19 Down $ -0.02 $50.20 $50.18 2,600
03:20 PM $50.21 Down $ -0.02 $50.24 $50.21 8,900
03:19 PM $50.23 Up $0.01 $50.24 $50.21 4,400
03:18 PM $50.22 Down $ -0.02 $50.24 $50.22 2,400
03:17 PM $50.24 Up $0.00 $50.25 $50.21 7,000
03:16 PM $50.24 Down $ -0.01 $50.26 $50.24 3,200
03:15 PM $50.25 Down $ -0.02 $50.26 $50.25 3,100
03:14 PM $50.27 Up $0.00 $50.27 $50.24 8,500
03:13 PM $50.27 Down $ -0.04 $50.30 $50.26 7,500
03:12 PM $50.31 Up $0.01 $50.31 $50.29 3,500
03:11 PM $50.30 Up $0.01 $50.30 $50.29 2,700
03:10 PM $50.29 Down $ -0.04 $50.32 $50.29 5,500
03:09 PM $50.33 Down $0.00 $50.33 $50.33 1,500
03:08 PM $50.33 Up $0.00 $50.33 $50.33 100
03:07 PM $50.33 Up $0.01 $50.34 $50.32 3,200
03:06 PM $50.32 Down $ -0.03 $50.35 $50.32 2,900
03:05 PM $50.35 Up $0.02 $50.35 $50.32 3,500
03:04 PM $50.33 Up $0.00 $50.33 $50.32 600
03:03 PM $50.33 Down $ -0.04 $50.37 $50.33 6,600
03:02 PM $50.37 Up $0.00 $50.37 $50.37 1,400
03:01 PM $50.37 Up $0.00 $50.38 $50.36 3,400
03:00 PM $50.37 Up $0.02 $50.38 $50.34 11,700
02:59 PM $50.35 Down $ -0.02 $50.36 $50.35 6,400
02:58 PM $50.37 Up $0.01 $50.39 $50.36 5,400
02:57 PM $50.36 Up $0.01 $50.36 $50.35 1,400
02:56 PM $50.35 Up $0.00 $50.35 $50.34 2,900
02:55 PM $50.35 Down $0.00 $50.36 $50.35 1,000
02:54 PM $50.36 Up $0.00 $50.36 $50.35 400
02:53 PM $50.35 Down $ -0.01 $50.37 $50.34 6,300
02:52 PM $50.36 Up $0.03 $50.36 $50.34 4,000
02:51 PM $50.33 Down $ -0.02 $50.36 $50.33 1,700
02:50 PM $50.36 Up $0.01 $50.38 $50.35 4,200
02:49 PM $50.34 Down $ -0.04 $50.39 $50.33 5,300
02:48 PM $50.38 Up $0.03 $50.38 $50.35 3,400
02:47 PM $50.35 Up $0.00 $50.35 $50.33 3,500
02:46 PM $50.35 Up $0.07 $50.38 $50.27 28,500
02:45 PM $50.28 Up $0.11 $50.28 $50.17 8,700
02:44 PM $50.18 Up $0.02 $50.18 $50.18 900
02:43 PM $50.16 Up $0.00 $50.16 $50.16 900
02:42 PM $50.16 Up $0.01 $50.17 $50.15 6,300
02:41 PM $50.15 Up $0.00 $50.15 $50.14 1,800
02:40 PM $50.15 Up $0.01 $50.16 $50.13 3,400
02:39 PM $50.14 Down $ -0.03 $50.17 $50.14 1,900
02:38 PM $50.17 Up $0.00 $50.17 $50.16 6,500
02:37 PM $50.17 Down $ -0.01 $50.19 $50.17 2,900
02:36 PM $50.18 Up $0.02 $50.18 $50.18 300
02:35 PM $50.16 Up $0.00 $50.17 $50.16 2,000
02:34 PM $50.16 Down $ -0.02 $50.17 $50.15 1,900
02:33 PM $50.18 Down $ -0.01 $50.18 $50.16 5,400
02:32 PM $50.19 Down $ -0.02 $50.21 $50.19 6,000
02:31 PM $50.21 Down $ -0.02 $50.23 $50.21 2,500
02:30 PM $50.23 Down $ -0.01 $50.24 $50.23 3,700
02:29 PM $50.24 Up $0.04 $50.24 $50.20 2,800
02:28 PM $50.20 Down $ -0.06 $50.26 $50.16 29,900
02:27 PM $50.26 Up $0.06 $50.27 $50.20 5,700
02:26 PM $50.20 Up $0.02 $50.20 $50.19 900
02:25 PM $50.18 Up $0.04 $50.19 $50.14 1,600
02:24 PM $50.14 Up $0.01 $50.14 $50.13 1,300
02:23 PM $50.13 Down $ -0.01 $50.14 $50.13 2,600
02:22 PM $50.14 Up $0.00 $50.15 $50.14 2,600
02:21 PM $50.14 Up $0.01 $50.15 $50.13 1,800
02:20 PM $50.13 Up $0.03 $50.13 $50.10 2,500
02:19 PM $50.10 Up $0.02 $50.11 $50.07 4,200
02:18 PM $50.08 Down $ -0.05 $50.12 $50.07 24,400
02:17 PM $50.13 Down $ -0.01 $50.14 $50.13 1,900
02:16 PM $50.14 Up $0.01 $50.15 $50.13 3,900
02:15 PM $50.14 Down $ -0.02 $50.15 $50.14 2,900
02:14 PM $50.15 Up $0.00 $50.16 $50.14 3,500
02:13 PM $50.15 Down $0.00 $50.15 $50.14 2,200
02:12 PM $50.15 Down $ -0.05 $50.19 $50.14 12,200
02:11 PM $50.20 Down $ -0.02 $50.22 $50.20 12,400
02:10 PM $50.22 Down $ -0.05 $50.27 $50.21 36,400
02:09 PM $50.27 Down $ -0.01 $50.29 $50.27 6,500
02:08 PM $50.28 Up $0.01 $50.28 $50.26 2,500
02:07 PM $50.28 Up $0.02 $50.28 $50.26 3,100
02:06 PM $50.26 Down $0.00 $50.26 $50.25 1,600
02:05 PM $50.26 Down $ -0.01 $50.26 $50.25 8,500
02:04 PM $50.27 Down $ -0.03 $50.30 $50.27 2,200
02:03 PM $50.30 Down $ -0.02 $50.31 $50.27 31,700
02:02 PM $50.32 Up $0.01 $50.32 $50.32 2,600
02:01 PM $50.31 Down $ -0.02 $50.34 $50.31 1,900
02:00 PM $50.33 Down $ -0.04 $50.37 $50.33 3,700
01:59 PM $50.37 Down $ -0.02 $50.39 $50.37 1,300
01:58 PM $50.39 Up $0.03 $50.39 $50.38 1,900
01:57 PM $50.36 Down $ -0.04 $50.39 $50.34 22,100
01:56 PM $50.40 Up $0.05 $50.40 $50.36 1,200
01:55 PM $50.35 Up $0.00 $50.35 $50.34 2,600
01:54 PM $50.35 Up $0.04 $50.35 $50.32 7,300
01:53 PM $50.31 Down $ -0.03 $50.35 $50.31 4,700
01:52 PM $50.34 Up $0.03 $50.34 $50.33 700
01:51 PM $50.31 Up $0.02 $50.32 $50.29 4,200
01:50 PM $50.29 Up $0.02 $50.30 $50.28 11,000
01:49 PM $50.27 Up $0.00 $50.27 $50.27 3,700
01:48 PM $50.27 Down $ -0.01 $50.27 $50.27 500
01:47 PM $50.28 Up $0.02 $50.29 $50.28 1,400
01:46 PM $50.27 Up $0.02 $50.27 $50.26 2,300
01:45 PM $50.25 Down $ -0.01 $50.26 $50.25 1,800
01:44 PM $50.26 Up $0.00 $50.27 $50.24 23,300
01:43 PM $50.26 Down $ -0.04 $50.29 $50.25 12,600
01:42 PM $50.30 Down $ -0.04 $50.33 $50.30 14,300
01:41 PM $50.34 Down $ -0.01 $50.35 $50.34 1,100
01:40 PM $50.34 Down $ -0.07 $50.41 $50.34 4,700
01:39 PM $50.41 Up $0.08 $50.41 $50.34 8,800
01:38 PM $50.33 Down $ -0.01 $50.34 $50.32 1,600
01:37 PM $50.34 Up $0.02 $50.35 $50.33 2,800
01:36 PM $50.33 Down $0.00 $50.33 $50.33 1,000
01:35 PM $50.33 Down $ -0.02 $50.35 $50.33 1,800
01:34 PM $50.35 Up $0.00 $50.35 $50.34 1,400
01:33 PM $50.35 Down $ -0.02 $50.36 $50.34 2,300
01:32 PM $50.37 Up $0.00 $50.37 $50.37 300
01:31 PM $50.37 Down $0.00 $50.39 $50.37 800
01:30 PM $50.37 Up $0.00 $50.38 $50.35 8,600
01:29 PM $50.37 Down $ -0.01 $50.38 $50.37 600
01:28 PM $50.38 Up $0.00 $50.39 $50.37 1,100
01:26 PM $50.38 Down $ -0.04 $50.41 $50.38 2,400
01:26 PM $50.38 Up $0.00 $50.41 $50.38 0
01:25 PM $50.42 Up $0.01 $50.43 $50.41 9,700
01:24 PM $50.41 Up $0.01 $50.41 $50.41 900
01:23 PM $50.40 Down $ -0.01 $50.42 $50.40 18,800
01:22 PM $50.41 Up $0.00 $50.41 $50.41 400
01:21 PM $50.41 Up $0.00 $50.41 $50.41 1,500
01:20 PM $50.41 Up $0.00 $50.41 $50.41 400
01:19 PM $50.41 Up $0.00 $50.41 $50.40 1,800
01:18 PM $50.41 Down $ -0.01 $50.42 $50.41 1,500
01:17 PM $50.42 Up $0.00 $50.43 $50.42 1,100
01:16 PM $50.42 Down $ -0.01 $50.42 $50.42 200
01:15 PM $50.43 Up $0.01 $50.44 $50.41 4,900
01:14 PM $50.42 Up $0.01 $50.42 $50.41 1,600
01:13 PM $50.41 Down $ -0.02 $50.42 $50.41 700
01:12 PM $50.43 Down $ -0.01 $50.44 $50.42 2,200
01:11 PM $50.44 Up $0.01 $50.47 $50.43 3,800
01:10 PM $50.43 Down $ -0.04 $50.46 $50.43 2,400
01:09 PM $50.47 Up $0.02 $50.52 $50.45 36,900
01:08 PM $50.45 Up $0.00 $50.46 $50.45 1,000
01:07 PM $50.45 Down $ -0.01 $50.47 $50.43 2,900
01:06 PM $50.46 Up $0.05 $50.46 $50.42 6,800
01:05 PM $50.42 Up $0.05 $50.42 $50.37 3,700
01:04 PM $50.37 Down $ -0.06 $50.43 $50.37 5,100
01:03 PM $50.43 Up $0.05 $50.43 $50.38 12,800
01:02 PM $50.38 Up $0.06 $50.39 $50.32 11,200
01:01 PM $50.32 Up $0.02 $50.32 $50.30 5,600
01:00 PM $50.30 Up $0.02 $50.30 $50.27 1,900
12:59 PM $50.28 Up $0.01 $50.29 $50.27 6,600
12:58 PM $50.27 Down $ -0.01 $50.29 $50.27 2,400
12:57 PM $50.29 Down $ -0.01 $50.29 $50.29 900
12:56 PM $50.29 Up $0.03 $50.29 $50.26 3,100
12:55 PM $50.26 Down $ -0.01 $50.27 $50.25 9,200
12:54 PM $50.27 Down $ -0.01 $50.29 $50.27 2,300
12:53 PM $50.28 Up $0.04 $50.28 $50.25 3,400
12:52 PM $50.24 Down $ -0.02 $50.27 $50.24 10,700
12:51 PM $50.26 Down $ -0.02 $50.27 $50.26 1,600
12:50 PM $50.28 Down $ -0.05 $50.33 $50.28 13,100
12:49 PM $50.33 Down $ -0.01 $50.33 $50.33 100
12:48 PM $50.34 Down $ -0.02 $50.34 $50.33 2,100
12:47 PM $50.35 Up $0.06 $50.36 $50.29 3,800
12:46 PM $50.29 Down $ -0.03 $50.33 $50.29 1,100
12:45 PM $50.32 Down $ -0.02 $50.34 $50.32 500
12:44 PM $50.34 Down $ -0.02 $50.36 $50.34 2,700
12:43 PM $50.36 Up $0.01 $50.36 $50.36 1,000
12:42 PM $50.35 Down $ -0.01 $50.35 $50.35 100
12:41 PM $50.36 Up $0.02 $50.36 $50.32 4,300
12:40 PM $50.34 Down $ -0.04 $50.38 $50.34 9,800
12:39 PM $50.38 Down $ -0.05 $50.42 $50.38 6,000
12:38 PM $50.43 Down $ -0.04 $50.46 $50.43 17,000
12:37 PM $50.47 Up $0.00 $50.47 $50.46 1,300
12:36 PM $50.47 Down $ -0.02 $50.48 $50.47 2,100
12:35 PM $50.49 Up $0.01 $50.49 $50.49 1,000
12:34 PM $50.48 Down $ -0.01 $50.48 $50.48 200
12:33 PM $50.49 Down $ -0.01 $50.52 $50.49 2,300
12:32 PM $50.50 Up $0.01 $50.50 $50.49 1,900
12:31 PM $50.49 Up $0.01 $50.49 $50.48 1,200
12:30 PM $50.48 Up $0.01 $50.48 $50.47 1,600
12:29 PM $50.47 Down $0.00 $50.47 $50.47 700
12:28 PM $50.47 Up $0.00 $50.47 $50.47 400
12:27 PM $50.47 Down $0.00 $50.47 $50.47 700
12:26 PM $50.47 Up $0.00 $50.48 $50.47 800
12:25 PM $50.47 Up $0.01 $50.47 $50.46 2,700
12:24 PM $50.46 Down $ -0.05 $50.50 $50.46 7,400
12:23 PM $50.51 Up $0.02 $50.51 $50.48 19,900
12:22 PM $50.49 Up $0.02 $50.49 $50.46 4,000
12:21 PM $50.47 Down $ -0.01 $50.49 $50.47 700
12:20 PM $50.48 Up $0.02 $50.48 $50.47 2,100
12:19 PM $50.46 Down $ -0.02 $50.48 $50.46 3,600
12:18 PM $50.48 Up $0.00 $50.48 $50.46 2,100
12:17 PM $50.48 Up $0.00 $50.48 $50.47 300
12:16 PM $50.48 Up $0.00 $50.49 $50.48 700
12:15 PM $50.48 Up $0.02 $50.49 $50.48 2,600
12:14 PM $50.46 Down $ -0.03 $50.48 $50.46 2,400
12:13 PM $50.49 Up $0.03 $50.49 $50.46 900
12:12 PM $50.46 Down $ -0.01 $50.46 $50.46 200
12:11 PM $50.47 Down $ -0.03 $50.50 $50.47 1,200
12:10 PM $50.50 Down $ -0.02 $50.52 $50.50 5,000
12:09 PM $50.52 Down $ -0.05 $50.55 $50.52 3,400
12:08 PM $50.57 Up $0.01 $50.57 $50.57 100
12:07 PM $50.56 Down $ -0.05 $50.60 $50.55 3,900
12:06 PM $50.61 Up $0.02 $50.61 $50.60 1,500
12:05 PM $50.60 Down $ -0.01 $50.61 $50.58 3,900
12:04 PM $50.60 Down $ -0.02 $50.62 $50.60 2,600
12:03 PM $50.62 Up $0.02 $50.62 $50.61 4,100
12:02 PM $50.60 Up $0.00 $50.60 $50.60 1,400
12:01 PM $50.60 Up $0.00 $50.61 $50.60 1,800
12:00 PM $50.60 Down $ -0.01 $50.62 $50.59 400
11:59 AM $50.61 Down $ -0.01 $50.63 $50.61 4,200
11:58 AM $50.62 Up $0.01 $50.62 $50.61 900
11:57 AM $50.61 Up $0.02 $50.61 $50.60 900
11:56 AM $50.59 Down $ -0.01 $50.60 $50.58 1,000
11:55 AM $50.60 Up $0.00 $50.60 $50.59 1,600
11:54 AM $50.60 Up $0.01 $50.60 $50.57 3,300
11:53 AM $50.59 Up $0.00 $50.59 $50.59 300
11:52 AM $50.59 Down $ -0.03 $50.61 $50.58 3,100
11:51 AM $50.62 Down $ -0.01 $50.65 $50.62 7,900
11:50 AM $50.63 Up $0.03 $50.63 $50.60 2,200
11:49 AM $50.60 Up $0.08 $50.60 $50.53 5,500
11:48 AM $50.53 Up $0.00 $50.53 $50.51 2,500
11:47 AM $50.52 Up $0.07 $50.52 $50.45 4,800
11:46 AM $50.45 Down $ -0.05 $50.49 $50.45 10,800
11:45 AM $50.50 Down $ -0.03 $50.52 $50.49 12,700
11:44 AM $50.53 Down $ -0.03 $50.56 $50.53 2,900
11:43 AM $50.56 Up $0.01 $50.56 $50.54 3,200
11:42 AM $50.55 Up $0.00 $50.55 $50.54 1,700
11:41 AM $50.55 Down $ -0.05 $50.61 $50.55 5,100
11:40 AM $50.60 Down $ -0.02 $50.62 $50.59 5,200
11:39 AM $50.62 Up $0.00 $50.63 $50.61 2,900
11:38 AM $50.62 Down $ -0.01 $50.62 $50.61 1,300
11:37 AM $50.63 Down $ -0.01 $50.63 $50.62 1,000
11:36 AM $50.64 Up $0.01 $50.65 $50.64 800
11:35 AM $50.63 Down $ -0.02 $50.64 $50.63 1,200
11:34 AM $50.65 Up $0.01 $50.65 $50.64 2,600
11:33 AM $50.64 Up $0.01 $50.64 $50.62 2,400
11:32 AM $50.63 Down $ -0.01 $50.65 $50.63 2,100
11:31 AM $50.64 Up $0.00 $50.64 $50.63 2,100
11:30 AM $50.64 Down $ -0.05 $50.69 $50.64 5,600
11:29 AM $50.69 Up $0.01 $50.69 $50.67 2,800
11:28 AM $50.68 Up $0.01 $50.68 $50.66 500
11:27 AM $50.67 Down $ -0.01 $50.67 $50.64 4,300
11:26 AM $50.68 Up $0.08 $50.68 $50.60 7,000
11:25 AM $50.60 Down $ -0.01 $50.61 $50.59 16,800
11:24 AM $50.61 Down $ -0.02 $50.63 $50.61 5,200
11:23 AM $50.63 Up $0.00 $50.63 $50.63 500
11:22 AM $50.63 Down $ -0.02 $50.64 $50.63 1,400
11:21 AM $50.65 Up $0.00 $50.66 $50.64 5,900
11:20 AM $50.65 Down $ -0.04 $50.68 $50.65 3,700
11:19 AM $50.69 Up $0.04 $50.70 $50.66 4,500
11:18 AM $50.65 Down $ -0.01 $50.68 $50.65 1,500
11:17 AM $50.66 Down $ -0.04 $50.69 $50.65 4,400
11:16 AM $50.70 Down $ -0.02 $50.70 $50.69 3,500
11:15 AM $50.71 Up $0.00 $50.72 $50.71 2,400
11:14 AM $50.71 Down $ -0.04 $50.74 $50.71 4,000
11:13 AM $50.75 Up $0.00 $50.75 $50.74 4,500
11:12 AM $50.75 Up $0.05 $50.76 $50.71 6,300
11:11 AM $50.70 Down $0.00 $50.70 $50.68 6,800
11:10 AM $50.71 Up $0.00 $50.71 $50.69 2,400
11:09 AM $50.70 Up $0.03 $50.70 $50.67 3,800
11:08 AM $50.68 Down $ -0.03 $50.69 $50.67 4,100
11:07 AM $50.70 Up $0.01 $50.70 $50.68 2,300
11:06 AM $50.69 Down $ -0.02 $50.73 $50.69 6,200
11:05 AM $50.71 Down $ -0.07 $50.78 $50.71 40,300
11:04 AM $50.78 Down $ -0.02 $50.79 $50.77 5,800
11:03 AM $50.80 Up $0.01 $50.80 $50.79 2,400
11:02 AM $50.79 Down $ -0.02 $50.81 $50.79 3,700
11:01 AM $50.81 Up $0.01 $50.82 $50.77 12,000
11:00 AM $50.80 Down $ -0.01 $50.82 $50.80 3,200
10:59 AM $50.81 Up $0.00 $50.81 $50.80 15,300
10:58 AM $50.81 Up $0.00 $50.82 $50.81 2,400
10:57 AM $50.81 Up $0.00 $50.82 $50.81 1,400
10:56 AM $50.81 Down $ -0.02 $50.82 $50.81 4,400
10:55 AM $50.83 Up $0.01 $50.83 $50.80 12,600
10:54 AM $50.82 Up $0.02 $50.82 $50.78 5,300
10:53 AM $50.79 Up $0.01 $50.80 $50.77 10,000
10:52 AM $50.79 Up $0.00 $50.79 $50.77 900
10:51 AM $50.78 Down $ -0.02 $50.80 $50.78 3,900
10:50 AM $50.81 Up $0.02 $50.81 $50.80 1,200
10:49 AM $50.79 Down $ -0.02 $50.82 $50.79 16,600
10:48 AM $50.81 Up $0.00 $50.82 $50.80 3,800
10:47 AM $50.81 Down $ -0.02 $50.86 $50.80 16,800
10:46 AM $50.83 Down $ -0.05 $50.89 $50.83 10,900
10:45 AM $50.89 Down $ -0.01 $50.89 $50.86 6,000
10:44 AM $50.89 Down $ -0.02 $50.90 $50.89 1,500
10:43 AM $50.91 Down $ -0.02 $50.95 $50.89 6,700
10:42 AM $50.93 Down $ -0.01 $50.94 $50.93 600
10:41 AM $50.94 Up $0.05 $50.97 $50.90 5,200
10:40 AM $50.89 Down $ -0.03 $50.92 $50.88 8,700
10:39 AM $50.92 Down $ -0.03 $50.94 $50.90 5,200
10:38 AM $50.95 Down $ -0.02 $50.98 $50.94 4,700
10:37 AM $50.97 Up $0.05 $50.97 $50.94 2,100
10:36 AM $50.92 Down $ -0.01 $50.94 $50.91 5,000
10:35 AM $50.93 Up $0.00 $50.94 $50.92 6,100
10:34 AM $50.93 Up $0.03 $50.94 $50.90 15,700
10:33 AM $50.90 Up $0.03 $50.90 $50.88 5,200
10:32 AM $50.87 Down $ -0.05 $50.93 $50.87 4,700
10:31 AM $50.92 Up $0.09 $50.92 $50.83 4,900
10:30 AM $50.83 Down $ -0.06 $50.91 $50.82 33,000
10:29 AM $50.89 Up $0.01 $50.89 $50.88 2,200
10:28 AM $50.88 Up $0.02 $50.88 $50.87 600
10:27 AM $50.86 Down $ -0.03 $50.88 $50.85 1,700
10:26 AM $50.89 Up $0.03 $50.89 $50.87 1,100
10:25 AM $50.86 Up $0.00 $50.87 $50.84 13,000
10:24 AM $50.86 Up $0.01 $50.88 $50.84 8,200
10:23 AM $50.85 Up $0.00 $50.86 $50.84 1,700
10:22 AM $50.85 Up $0.01 $50.85 $50.84 700
10:21 AM $50.84 Down $ -0.01 $50.84 $50.84 1,500
10:20 AM $50.85 Up $0.03 $50.86 $50.82 3,200
10:19 AM $50.82 Up $0.02 $50.83 $50.79 1,100
10:18 AM $50.80 Down $ -0.01 $50.83 $50.79 17,100
10:17 AM $50.81 Up $0.00 $50.87 $50.80 6,200
10:16 AM $50.81 Up $0.00 $50.82 $50.78 8,800
10:15 AM $50.81 Down $ -0.05 $50.85 $50.81 3,800
10:14 AM $50.86 Up $0.02 $50.86 $50.82 1,500
10:13 AM $50.84 Down $ -0.07 $50.93 $50.84 8,100
10:12 AM $50.91 Down $ -0.02 $50.92 $50.89 2,800
10:11 AM $50.93 Up $0.06 $50.94 $50.87 9,200
10:10 AM $50.87 Down $ -0.03 $50.89 $50.87 5,800
10:09 AM $50.90 Down $ -0.01 $50.92 $50.89 2,800
10:08 AM $50.91 Up $0.06 $50.92 $50.83 4,400
10:07 AM $50.85 Down $ -0.06 $50.93 $50.85 13,100
10:06 AM $50.91 Up $0.00 $50.91 $50.88 2,100
10:05 AM $50.91 Up $0.06 $50.91 $50.85 2,500
10:04 AM $50.85 Down $ -0.01 $50.86 $50.84 2,200
10:03 AM $50.86 Down $ -0.02 $50.88 $50.85 2,600
10:02 AM $50.88 Up $0.05 $50.88 $50.80 1,300
10:01 AM $50.83 Down $ -0.05 $50.87 $50.78 3,800
10:00 AM $50.88 Down $0.00 $50.94 $50.88 9,800
09:59 AM $50.89 Up $0.02 $50.91 $50.87 9,100
09:58 AM $50.87 Up $0.11 $50.87 $50.80 5,800
09:57 AM $50.76 Up $0.01 $50.77 $50.76 2,100
09:56 AM $50.75 Up $0.03 $50.77 $50.75 600
09:55 AM $50.72 Down $ -0.01 $50.76 $50.72 4,700
09:54 AM $50.73 Up $0.00 $50.84 $50.73 3,500
09:53 AM $50.73 Up $0.01 $50.73 $50.70 4,100
09:52 AM $50.72 Down $ -0.08 $50.79 $50.72 300
09:51 AM $50.80 Down $ -0.01 $50.82 $50.78 2,300
09:50 AM $50.81 Up $0.03 $50.84 $50.81 2,100
09:49 AM $50.78 Up $0.09 $50.83 $50.73 9,900
09:48 AM $50.69 Up $0.06 $50.71 $50.62 9,100
09:47 AM $50.63 Down $ -0.09 $50.71 $50.63 1,100
09:46 AM $50.72 Up $0.11 $50.72 $50.59 1,600
09:45 AM $50.61 Up $0.00 $50.61 $50.51 5,700
09:44 AM $50.61 Down $ -0.03 $50.63 $50.59 1,600
09:43 AM $50.64 Up $0.00 $50.66 $50.63 2,800
09:42 AM $50.64 Down $ -0.04 $50.68 $50.63 1,700
09:41 AM $50.68 Down $ -0.11 $50.76 $50.68 1,400
09:40 AM $50.79 Down $ -0.07 $50.85 $50.76 2,900
09:39 AM $50.86 Down $ -0.01 $50.89 $50.84 2,500
09:38 AM $50.87 Up $0.04 $50.90 $50.81 11,400
09:37 AM $50.83 Up $0.00 $50.84 $50.79 3,500
09:36 AM $50.83 Up $0.11 $50.83 $50.73 1,900
09:35 AM $50.72 Up $0.01 $50.76 $50.62 2,400
09:34 AM $50.71 Up $0.02 $50.71 $50.62 2,200
09:33 AM $50.69 Up $0.08 $50.69 $50.62 3,100
09:32 AM $50.61 Down $ -0.19 $50.84 $50.57 6,000
09:31 AM $50.80 Up $0.08 $50.81 $50.63 8,800
09:30 AM $50.72 Down $ -0.14 $50.79 $50.66 4,942,700
Previous close $50.86

One month history

Date Closing Opening High Low Volume
21-06-2024 $50.23 $50.62 $50.62 $50.07 9,947,500
20-06-2024 $50.86 $50.89 $51.07 $50.60 10,144,000
19-06-2024 $50.78 $50.59 $50.81 $50.51 1,643,000
18-06-2024 $50.78 $50.81 $51.10 $50.56 4,885,400
17-06-2024 $49.97 $50.01 $50.22 $49.90 10,424,000
14-06-2024 $50.26 $50.03 $50.40 $49.94 11,762,900
13-06-2024 $50.71 $50.91 $51.04 $50.62 12,957,400
12-06-2024 $52.24 $52.30 $52.85 $52.22 7,022,500
11-06-2024 $52.40 $52.44 $52.46 $52.11 10,336,600
10-06-2024 $52.51 $52.89 $53.02 $52.39 13,690,100
07-06-2024 $52.25 $52.26 $52.65 $52.19 10,987,800
06-06-2024 $52.47 $52.26 $52.57 $52.02 10,646,400
05-06-2024 $51.71 $51.77 $51.91 $51.43 8,162,600
04-06-2024 $51.47 $51.02 $51.57 $50.93 8,594,500
03-06-2024 $52.96 $53.98 $54.01 $52.91 15,328,700
31-05-2024 $55.60 $55.16 $55.72 $55.11 7,008,800
30-05-2024 $54.57 $54.86 $55.19 $54.50 6,772,900
29-05-2024 $54.47 $54.35 $54.51 $53.95 11,550,600
28-05-2024 $55.54 $55.61 $55.69 $55.15 5,606,200
27-05-2024 $55.28 $55.34 $55.38 $55.15 3,392,500
24-05-2024 $55.06 $55.53 $55.55 $54.80 9,277,500
23-05-2024 $55.15 $55.41 $55.47 $54.83 8,883,200
22-05-2024 $55.43 $55.56 $55.87 $55.09 8,219,100
21-05-2024 $56.03 $56.06 $56.24 $55.87 20,759,000
17-05-2024 $54.57 $54.35 $54.79 $54.34 8,688,800
16-05-2024 $54.16 $54.12 $54.24 $53.81 5,113,300
15-05-2024 $53.59 $53.52 $53.74 $53.39 10,829,700
14-05-2024 $53.50 $54.02 $54.02 $53.17 13,801,700
13-05-2024 $54.21 $54.49 $54.62 $54.13 5,815,700
10-05-2024 $54.79 $54.69 $55.00 $54.49 5,451,300
Graphs are not available, please refer to the detailed table
Back to top