Print

Quotes and Market Data

Find a quote

SUNCOR ENERGY INC.

53.71 Up 0.59 (1.10 %)

Delayed : 2025/07/10 04:00:09

  • Previous close $53.12
  • Opening $53.25
  • Price Ask $53.60
  • Price Bid $53.60
  • Size Bid 2
  • Size Ask 10
  • Today High $54.02
  • Today Low $53.20
  • 52 Weeks High $58.58
  • 52 Weeks Low $43.59
  • Volume 3,257,125

Intraday history

Hour Last Change High Low Volume
04:00 PM $53.71 Up $0.00 $53.71 $53.71 685,300
03:59 PM $53.71 Down $ -0.02 $53.73 $53.70 81,500
03:58 PM $53.73 Up $0.01 $53.73 $53.71 45,000
03:57 PM $53.72 Down $ -0.02 $53.75 $53.72 15,900
03:56 PM $53.74 Up $0.00 $53.75 $53.71 28,700
03:55 PM $53.74 Down $ -0.03 $53.78 $53.70 49,300
03:54 PM $53.77 Up $0.01 $53.78 $53.76 12,700
03:53 PM $53.76 Up $0.00 $53.77 $53.75 10,700
03:52 PM $53.76 Down $ -0.01 $53.78 $53.75 16,200
03:51 PM $53.77 Up $0.00 $53.80 $53.76 22,200
03:50 PM $53.77 Down $ -0.02 $53.84 $53.77 34,500
03:49 PM $53.80 Down $ -0.02 $53.83 $53.79 7,700
03:48 PM $53.81 Up $0.00 $53.81 $53.79 8,800
03:47 PM $53.81 Down $ -0.04 $53.86 $53.81 7,500
03:46 PM $53.85 Up $0.02 $53.87 $53.82 15,100
03:45 PM $53.83 Down $0.00 $53.86 $53.82 15,700
03:44 PM $53.83 Down $ -0.05 $53.89 $53.83 15,500
03:43 PM $53.88 Down $ -0.02 $53.89 $53.86 11,600
03:42 PM $53.90 Down $ -0.02 $53.92 $53.89 9,900
03:41 PM $53.92 Down $ -0.02 $53.93 $53.91 9,800
03:40 PM $53.93 Up $0.01 $53.93 $53.92 6,100
03:39 PM $53.92 Down $ -0.02 $53.94 $53.92 8,000
03:38 PM $53.94 Down $ -0.02 $53.95 $53.93 12,900
03:37 PM $53.95 Down $ -0.02 $53.97 $53.94 17,000
03:36 PM $53.97 Up $0.00 $53.97 $53.96 3,200
03:35 PM $53.97 Down $ -0.01 $54.00 $53.96 13,100
03:34 PM $53.98 Up $0.02 $53.99 $53.95 5,500
03:33 PM $53.95 Down $ -0.03 $53.98 $53.95 10,100
03:32 PM $53.98 Down $ -0.01 $54.02 $53.98 26,400
03:31 PM $53.99 Down $ -0.01 $54.00 $53.98 7,100
03:30 PM $54.00 Up $0.05 $54.00 $53.95 19,100
03:29 PM $53.95 Up $0.01 $53.96 $53.94 9,100
03:28 PM $53.94 Up $0.02 $53.94 $53.92 2,700
03:27 PM $53.92 Up $0.02 $53.94 $53.90 17,000
03:26 PM $53.91 Up $0.00 $53.91 $53.89 7,600
03:25 PM $53.91 Up $0.01 $53.91 $53.90 5,300
03:24 PM $53.90 Down $ -0.02 $53.93 $53.88 23,500
03:23 PM $53.93 Up $0.00 $53.93 $53.92 4,300
03:22 PM $53.92 Up $0.01 $53.93 $53.91 4,900
03:21 PM $53.91 Down $ -0.01 $53.91 $53.89 13,100
03:20 PM $53.92 Down $ -0.01 $53.92 $53.91 3,100
03:19 PM $53.92 Up $0.00 $53.93 $53.92 5,400
03:18 PM $53.92 Up $0.02 $53.92 $53.91 6,500
03:17 PM $53.90 Up $0.02 $53.91 $53.88 5,200
03:16 PM $53.88 Down $ -0.05 $53.93 $53.88 9,900
03:15 PM $53.93 Down $ -0.02 $53.95 $53.93 9,200
03:14 PM $53.95 Down $ -0.01 $53.98 $53.95 10,500
03:13 PM $53.96 Up $0.00 $53.97 $53.94 7,200
03:12 PM $53.96 Up $0.00 $53.97 $53.96 4,700
03:11 PM $53.96 Up $0.01 $53.97 $53.95 9,900
03:10 PM $53.96 Up $0.00 $53.96 $53.94 5,900
03:09 PM $53.95 Up $0.01 $53.95 $53.94 3,800
03:08 PM $53.94 Down $ -0.01 $53.96 $53.93 6,700
03:07 PM $53.95 Up $0.01 $53.97 $53.95 9,900
03:06 PM $53.95 Down $ -0.01 $53.95 $53.94 2,500
03:05 PM $53.96 Up $0.00 $53.96 $53.94 4,100
03:04 PM $53.95 Up $0.00 $53.95 $53.93 1,600
03:03 PM $53.95 Up $0.00 $53.97 $53.95 5,500
03:02 PM $53.95 Up $0.01 $53.96 $53.94 7,200
03:01 PM $53.95 Up $0.01 $53.96 $53.93 11,500
03:00 PM $53.94 Up $0.01 $53.94 $53.93 1,300
02:59 PM $53.93 Up $0.01 $53.94 $53.91 9,300
02:58 PM $53.92 Up $0.00 $53.93 $53.90 5,200
02:57 PM $53.92 Up $0.01 $53.92 $53.91 3,800
02:56 PM $53.91 Up $0.02 $53.92 $53.90 800
02:55 PM $53.89 Down $ -0.01 $53.92 $53.89 4,900
02:54 PM $53.90 Up $0.00 $53.92 $53.89 8,500
02:53 PM $53.90 Down $ -0.02 $53.92 $53.89 3,000
02:52 PM $53.92 Up $0.01 $53.92 $53.90 8,500
02:51 PM $53.91 Up $0.00 $53.93 $53.91 5,400
02:50 PM $53.91 Down $ -0.01 $53.92 $53.90 4,400
02:49 PM $53.92 Up $0.01 $53.92 $53.90 2,300
02:48 PM $53.91 Down $ -0.01 $53.92 $53.91 1,500
02:47 PM $53.92 Up $0.02 $53.92 $53.90 10,700
02:46 PM $53.90 Up $0.01 $53.90 $53.88 2,400
02:45 PM $53.89 Up $0.05 $53.90 $53.85 11,700
02:44 PM $53.85 Down $ -0.02 $53.87 $53.85 1,600
02:43 PM $53.86 Down $ -0.01 $53.88 $53.85 8,800
02:42 PM $53.87 Up $0.02 $53.87 $53.85 8,400
02:41 PM $53.85 Up $0.01 $53.85 $53.83 3,400
02:40 PM $53.84 Up $0.00 $53.85 $53.83 5,300
02:39 PM $53.84 Up $0.03 $53.84 $53.81 9,000
02:38 PM $53.81 Up $0.02 $53.81 $53.77 12,400
02:37 PM $53.79 Up $0.02 $53.80 $53.77 13,300
02:36 PM $53.77 Up $0.00 $53.77 $53.77 400
02:35 PM $53.77 Up $0.00 $53.77 $53.76 4,300
02:34 PM $53.77 Up $0.03 $53.77 $53.74 20,100
02:33 PM $53.74 Up $0.02 $53.75 $53.72 2,800
02:32 PM $53.72 Down $ -0.02 $53.73 $53.72 4,200
02:31 PM $53.74 Up $0.01 $53.74 $53.72 4,100
02:30 PM $53.73 Down $ -0.03 $53.76 $53.71 17,000
02:29 PM $53.76 Down $ -0.03 $53.80 $53.75 11,700
02:28 PM $53.79 Down $ -0.01 $53.80 $53.79 2,000
02:27 PM $53.80 Up $0.01 $53.80 $53.77 5,000
02:26 PM $53.79 Up $0.00 $53.79 $53.78 2,700
02:25 PM $53.79 Up $0.01 $53.79 $53.78 1,200
02:24 PM $53.78 Up $0.02 $53.78 $53.76 2,300
02:23 PM $53.75 Up $0.00 $53.78 $53.75 11,300
02:22 PM $53.75 Up $0.01 $53.75 $53.74 4,000
02:21 PM $53.74 Down $ -0.04 $53.78 $53.74 8,200
02:20 PM $53.78 Down $0.00 $53.79 $53.77 5,500
02:19 PM $53.79 Up $0.00 $53.79 $53.77 4,400
02:18 PM $53.78 Up $0.01 $53.78 $53.76 6,400
02:17 PM $53.77 Up $0.01 $53.78 $53.77 2,300
02:16 PM $53.76 Up $0.02 $53.76 $53.74 8,400
02:15 PM $53.75 Up $0.02 $53.75 $53.72 3,600
02:14 PM $53.73 Down $ -0.03 $53.76 $53.73 2,300
02:13 PM $53.76 Up $0.02 $53.76 $53.74 4,500
02:12 PM $53.74 Up $0.01 $53.74 $53.73 1,500
02:11 PM $53.73 Down $ -0.03 $53.76 $53.72 3,900
02:10 PM $53.76 Up $0.01 $53.76 $53.75 500
02:09 PM $53.75 Up $0.00 $53.77 $53.74 4,500
02:08 PM $53.75 Up $0.01 $53.75 $53.74 1,500
02:07 PM $53.75 Up $0.01 $53.75 $53.74 2,900
02:06 PM $53.74 Up $0.01 $53.76 $53.74 2,800
02:05 PM $53.73 Down $ -0.02 $53.74 $53.72 3,600
02:04 PM $53.75 Down $ -0.01 $53.75 $53.73 3,300
02:03 PM $53.76 Up $0.02 $53.76 $53.73 5,800
02:02 PM $53.74 Up $0.05 $53.74 $53.69 2,500
02:01 PM $53.69 Down $0.00 $53.69 $53.68 800
02:00 PM $53.69 Up $0.01 $53.69 $53.67 6,300
01:59 PM $53.68 Down $ -0.03 $53.72 $53.68 8,600
01:58 PM $53.71 Down $ -0.02 $53.72 $53.71 900
01:57 PM $53.73 Down $ -0.04 $53.77 $53.73 9,400
01:56 PM $53.77 Up $0.00 $53.77 $53.77 2,600
01:55 PM $53.77 Up $0.01 $53.77 $53.77 200
01:54 PM $53.76 Down $ -0.01 $53.76 $53.74 10,400
01:53 PM $53.77 Up $0.06 $53.77 $53.70 15,000
01:52 PM $53.71 Up $0.02 $53.71 $53.69 1,100
01:51 PM $53.69 Down $ -0.02 $53.70 $53.68 5,400
01:50 PM $53.71 Up $0.02 $53.71 $53.70 400
01:49 PM $53.69 Up $0.00 $53.71 $53.69 600
01:48 PM $53.69 Up $0.02 $53.70 $53.67 3,800
01:47 PM $53.67 Down $ -0.01 $53.69 $53.67 2,600
01:46 PM $53.68 Up $0.03 $53.68 $53.66 2,300
01:45 PM $53.65 Up $0.00 $53.65 $53.64 7,400
01:44 PM $53.65 Down $ -0.01 $53.65 $53.65 100
01:43 PM $53.66 Down $ -0.01 $53.67 $53.66 2,700
01:42 PM $53.67 Up $0.02 $53.67 $53.64 3,500
01:41 PM $53.65 Up $0.03 $53.65 $53.63 1,400
01:40 PM $53.62 Up $0.01 $53.62 $53.62 1,700
01:39 PM $53.61 Up $0.00 $53.61 $53.61 1,000
01:38 PM $53.61 Up $0.01 $53.61 $53.59 1,400
01:37 PM $53.60 Up $0.01 $53.60 $53.59 2,500
01:36 PM $53.59 Up $0.00 $53.59 $53.57 2,100
01:35 PM $53.59 Up $0.01 $53.60 $53.57 5,800
01:34 PM $53.58 Down $ -0.01 $53.58 $53.58 900
01:33 PM $53.59 Up $0.01 $53.61 $53.59 1,500
01:32 PM $53.58 Down $ -0.02 $53.60 $53.56 5,900
01:31 PM $53.60 Up $0.00 $53.60 $53.60 400
01:30 PM $53.60 Up $0.00 $53.61 $53.60 2,800
01:29 PM $53.60 Up $0.02 $53.60 $53.58 1,900
01:28 PM $53.58 Up $0.00 $53.59 $53.58 1,600
01:27 PM $53.58 Down $ -0.03 $53.61 $53.58 7,700
01:26 PM $53.61 Down $ -0.02 $53.63 $53.61 2,500
01:25 PM $53.63 Down $ -0.04 $53.68 $53.62 4,200
01:24 PM $53.67 Down $ -0.03 $53.71 $53.67 2,000
01:23 PM $53.70 Up $0.01 $53.71 $53.69 5,100
01:22 PM $53.69 Down $ -0.02 $53.71 $53.69 2,800
01:21 PM $53.71 Up $0.02 $53.71 $53.69 1,200
01:20 PM $53.69 Up $0.00 $53.69 $53.69 1,400
01:19 PM $53.69 Down $ -0.02 $53.70 $53.69 700
01:18 PM $53.71 Down $ -0.01 $53.71 $53.70 4,100
01:17 PM $53.71 Down $ -0.01 $53.72 $53.71 600
01:16 PM $53.72 Down $ -0.01 $53.73 $53.72 1,600
01:15 PM $53.73 Down $ -0.01 $53.74 $53.72 900
01:14 PM $53.74 Up $0.00 $53.75 $53.73 4,900
01:13 PM $53.74 Up $0.02 $53.74 $53.72 1,000
01:12 PM $53.72 Up $0.01 $53.72 $53.71 1,100
01:11 PM $53.71 Up $0.01 $53.73 $53.70 1,100
01:10 PM $53.70 Up $0.00 $53.70 $53.68 1,100
01:09 PM $53.70 Up $0.00 $53.73 $53.70 4,300
01:08 PM $53.70 Up $0.00 $53.71 $53.70 1,700
01:07 PM $53.70 Up $0.00 $53.70 $53.70 400
01:06 PM $53.70 Up $0.02 $53.70 $53.69 1,600
01:05 PM $53.69 Down $0.00 $53.69 $53.67 1,900
01:04 PM $53.69 Down $ -0.01 $53.71 $53.69 1,600
01:03 PM $53.70 Down $ -0.01 $53.70 $53.70 800
01:02 PM $53.71 Up $0.03 $53.71 $53.69 1,600
01:01 PM $53.68 Down $ -0.02 $53.70 $53.68 1,400
01:00 PM $53.70 Down $ -0.01 $53.70 $53.69 1,400
12:59 PM $53.70 Up $0.00 $53.70 $53.70 600
12:58 PM $53.70 Up $0.00 $53.70 $53.69 1,400
12:57 PM $53.70 Up $0.02 $53.70 $53.69 1,200
12:56 PM $53.68 Up $0.01 $53.69 $53.68 1,400
12:55 PM $53.67 Down $ -0.01 $53.68 $53.67 600
12:54 PM $53.68 Up $0.02 $53.68 $53.67 300
12:53 PM $53.66 Down $ -0.01 $53.67 $53.65 2,900
12:52 PM $53.67 Up $0.03 $53.67 $53.65 800
12:51 PM $53.64 Up $0.01 $53.65 $53.64 1,400
12:50 PM $53.64 Down $ -0.02 $53.66 $53.63 2,600
12:49 PM $53.65 Up $0.01 $53.66 $53.64 1,000
12:48 PM $53.64 Down $ -0.01 $53.64 $53.64 300
12:46 PM $53.65 Down $0.00 $53.65 $53.64 200
12:46 PM $53.65 Up $0.00 $53.65 $53.64 0
12:45 PM $53.65 Up $0.02 $53.65 $53.64 900
12:44 PM $53.63 Up $0.03 $53.63 $53.59 3,500
12:43 PM $53.60 Down $ -0.01 $53.62 $53.60 2,300
12:42 PM $53.61 Down $ -0.02 $53.63 $53.60 10,600
12:41 PM $53.63 Down $ -0.02 $53.65 $53.63 700
12:40 PM $53.65 Up $0.02 $53.66 $53.64 1,100
12:39 PM $53.64 Down $ -0.05 $53.69 $53.64 700
12:38 PM $53.68 Down $ -0.02 $53.69 $53.68 1,300
12:37 PM $53.70 Up $0.02 $53.70 $53.69 500
12:36 PM $53.68 Up $0.00 $53.70 $53.68 2,700
12:35 PM $53.68 Up $0.00 $53.68 $53.67 1,300
12:34 PM $53.68 Down $ -0.01 $53.70 $53.68 600
12:33 PM $53.69 Up $0.01 $53.69 $53.68 1,400
12:32 PM $53.68 Down $ -0.02 $53.69 $53.68 900
12:31 PM $53.70 Down $ -0.01 $53.71 $53.70 1,200
12:30 PM $53.71 Up $0.00 $53.72 $53.71 1,700
12:29 PM $53.71 Down $ -0.01 $53.72 $53.71 300
12:28 PM $53.72 Down $ -0.01 $53.73 $53.72 1,600
12:27 PM $53.73 Up $0.01 $53.73 $53.72 300
12:26 PM $53.72 Up $0.02 $53.72 $53.70 900
12:25 PM $53.70 Up $0.02 $53.70 $53.68 1,800
12:24 PM $53.68 Up $0.02 $53.69 $53.67 3,400
12:23 PM $53.66 Up $0.01 $53.66 $53.65 1,900
12:22 PM $53.65 Up $0.01 $53.66 $53.64 1,700
12:21 PM $53.64 Up $0.01 $53.64 $53.62 5,300
12:20 PM $53.63 Up $0.04 $53.63 $53.60 3,600
12:19 PM $53.59 Down $ -0.02 $53.61 $53.59 6,100
12:18 PM $53.61 Down $ -0.07 $53.66 $53.61 8,000
12:17 PM $53.68 Down $ -0.05 $53.74 $53.68 4,100
12:16 PM $53.73 Down $ -0.01 $53.74 $53.73 1,100
12:15 PM $53.74 Down $ -0.01 $53.75 $53.73 5,000
12:14 PM $53.75 Down $ -0.01 $53.76 $53.74 1,300
12:13 PM $53.76 Down $ -0.01 $53.79 $53.76 2,900
12:12 PM $53.77 Up $0.02 $53.77 $53.76 1,700
12:11 PM $53.75 Down $ -0.04 $53.79 $53.74 3,500
12:10 PM $53.79 Down $ -0.06 $53.86 $53.79 5,800
12:09 PM $53.85 Up $0.03 $53.86 $53.82 23,900
12:08 PM $53.82 Up $0.05 $53.82 $53.77 12,600
12:07 PM $53.78 Down $ -0.01 $53.78 $53.76 1,700
12:06 PM $53.78 Up $0.02 $53.78 $53.76 5,500
12:05 PM $53.76 Up $0.01 $53.78 $53.76 1,600
12:04 PM $53.75 Down $ -0.01 $53.77 $53.75 300
12:03 PM $53.76 Up $0.00 $53.77 $53.76 1,700
12:02 PM $53.76 Up $0.01 $53.76 $53.75 500
12:01 PM $53.75 Down $ -0.03 $53.78 $53.75 2,100
12:00 PM $53.78 Down $ -0.01 $53.79 $53.78 900
11:59 AM $53.79 Down $ -0.01 $53.80 $53.78 1,600
11:58 AM $53.80 Up $0.00 $53.82 $53.80 1,000
11:57 AM $53.80 Down $ -0.02 $53.81 $53.80 1,600
11:56 AM $53.82 Up $0.00 $53.82 $53.80 2,900
11:55 AM $53.81 Up $0.01 $53.81 $53.79 1,200
11:54 AM $53.80 Up $0.00 $53.82 $53.80 3,300
11:53 AM $53.80 Down $ -0.01 $53.83 $53.80 1,800
11:52 AM $53.81 Down $ -0.01 $53.83 $53.81 6,300
11:51 AM $53.82 Up $0.00 $53.83 $53.82 4,200
11:50 AM $53.82 Up $0.05 $53.83 $53.77 23,000
11:49 AM $53.77 Up $0.01 $53.78 $53.76 1,600
11:48 AM $53.76 Up $0.02 $53.77 $53.74 2,700
11:47 AM $53.74 Up $0.00 $53.74 $53.74 1,300
11:46 AM $53.74 Up $0.03 $53.74 $53.71 3,100
11:45 AM $53.71 Up $0.00 $53.71 $53.70 3,100
11:44 AM $53.71 Up $0.01 $53.71 $53.70 400
11:43 AM $53.70 Up $0.04 $53.71 $53.66 5,100
11:42 AM $53.66 Down $ -0.01 $53.67 $53.65 1,800
11:41 AM $53.67 Up $0.01 $53.67 $53.65 3,500
11:40 AM $53.66 Down $ -0.02 $53.68 $53.65 1,800
11:39 AM $53.68 Up $0.01 $53.69 $53.67 3,700
11:38 AM $53.67 Up $0.02 $53.67 $53.65 1,700
11:37 AM $53.66 Down $ -0.02 $53.68 $53.65 1,900
11:36 AM $53.68 Down $ -0.02 $53.70 $53.68 5,300
11:35 AM $53.70 Down $ -0.02 $53.72 $53.70 2,100
11:34 AM $53.72 Up $0.00 $53.73 $53.72 1,300
11:33 AM $53.72 Up $0.00 $53.75 $53.72 3,400
11:32 AM $53.72 Down $ -0.02 $53.74 $53.72 1,600
11:31 AM $53.74 Up $0.01 $53.74 $53.73 900
11:30 AM $53.73 Up $0.02 $53.74 $53.71 2,900
11:29 AM $53.71 Up $0.02 $53.71 $53.70 1,000
11:28 AM $53.68 Up $0.00 $53.69 $53.68 1,400
11:27 AM $53.68 Up $0.04 $53.68 $53.63 10,400
11:26 AM $53.64 Down $ -0.03 $53.68 $53.64 8,300
11:25 AM $53.67 Up $0.02 $53.67 $53.66 1,900
11:24 AM $53.65 Down $ -0.03 $53.67 $53.65 1,700
11:23 AM $53.68 Up $0.03 $53.68 $53.66 1,300
11:22 AM $53.65 Up $0.01 $53.66 $53.64 1,300
11:21 AM $53.64 Up $0.01 $53.65 $53.61 4,100
11:20 AM $53.63 Up $0.00 $53.64 $53.63 1,400
11:19 AM $53.63 Down $ -0.01 $53.64 $53.63 2,000
11:18 AM $53.64 Up $0.05 $53.64 $53.61 1,200
11:17 AM $53.59 Up $0.03 $53.59 $53.54 8,000
11:16 AM $53.56 Down $ -0.02 $53.57 $53.56 800
11:15 AM $53.58 Up $0.02 $53.60 $53.56 4,000
11:14 AM $53.56 Down $ -0.06 $53.61 $53.56 3,500
11:13 AM $53.62 Down $ -0.14 $53.76 $53.62 23,800
11:12 AM $53.76 Up $0.00 $53.76 $53.75 4,700
11:11 AM $53.76 Up $0.01 $53.76 $53.74 11,000
11:10 AM $53.75 Down $ -0.01 $53.77 $53.73 27,300
11:09 AM $53.76 Down $ -0.01 $53.76 $53.75 1,500
11:08 AM $53.77 Up $0.00 $53.78 $53.77 1,900
11:07 AM $53.77 Up $0.00 $53.77 $53.76 800
11:06 AM $53.77 Up $0.00 $53.78 $53.75 2,900
11:05 AM $53.77 Up $0.02 $53.78 $53.74 6,500
11:04 AM $53.75 Down $ -0.02 $53.76 $53.74 6,100
11:03 AM $53.77 Up $0.05 $53.77 $53.73 11,000
11:02 AM $53.72 Up $0.01 $53.73 $53.71 8,700
11:01 AM $53.71 Up $0.01 $53.71 $53.68 7,400
11:00 AM $53.70 Down $ -0.02 $53.72 $53.70 4,900
10:59 AM $53.72 Down $0.00 $53.72 $53.70 5,800
10:58 AM $53.72 Up $0.07 $53.73 $53.64 30,900
10:57 AM $53.65 Down $ -0.02 $53.68 $53.65 5,400
10:56 AM $53.67 Up $0.04 $53.67 $53.64 3,100
10:55 AM $53.64 Up $0.02 $53.64 $53.62 2,400
10:54 AM $53.61 Up $0.01 $53.61 $53.58 5,200
10:53 AM $53.60 Down $ -0.01 $53.63 $53.59 6,600
10:52 AM $53.61 Up $0.00 $53.63 $53.60 3,100
10:51 AM $53.61 Down $ -0.01 $53.65 $53.61 4,300
10:50 AM $53.62 Up $0.02 $53.62 $53.59 5,500
10:49 AM $53.60 Down $ -0.01 $53.60 $53.59 1,200
10:48 AM $53.61 Down $ -0.04 $53.66 $53.60 8,700
10:47 AM $53.65 Up $0.01 $53.66 $53.64 5,100
10:46 AM $53.64 Up $0.01 $53.65 $53.62 5,600
10:45 AM $53.63 Up $0.01 $53.64 $53.62 6,700
10:44 AM $53.62 Up $0.01 $53.62 $53.60 1,300
10:43 AM $53.61 Up $0.00 $53.64 $53.60 5,300
10:42 AM $53.61 Up $0.03 $53.61 $53.59 2,100
10:41 AM $53.58 Up $0.03 $53.58 $53.55 2,200
10:40 AM $53.55 Up $0.02 $53.56 $53.53 1,700
10:39 AM $53.53 Down $ -0.02 $53.54 $53.53 1,000
10:38 AM $53.55 Up $0.00 $53.59 $53.55 2,700
10:37 AM $53.55 Up $0.03 $53.55 $53.52 1,800
10:36 AM $53.52 Down $ -0.04 $53.58 $53.51 5,400
10:35 AM $53.56 Up $0.02 $53.58 $53.54 3,000
10:34 AM $53.54 Up $0.02 $53.55 $53.51 5,300
10:33 AM $53.52 Up $0.01 $53.52 $53.50 3,500
10:32 AM $53.51 Up $0.01 $53.51 $53.45 600
10:31 AM $53.50 Up $0.03 $53.50 $53.45 1,300
10:30 AM $53.47 Up $0.02 $53.48 $53.43 1,700
10:29 AM $53.45 Down $ -0.06 $53.51 $53.45 1,300
10:28 AM $53.51 Down $ -0.02 $53.55 $53.51 3,900
10:27 AM $53.53 Up $0.03 $53.56 $53.51 1,700
10:26 AM $53.50 Down $ -0.01 $53.51 $53.50 4,500
10:25 AM $53.51 Up $0.00 $53.52 $53.50 2,100
10:24 AM $53.51 Up $0.03 $53.51 $53.46 6,100
10:23 AM $53.48 Up $0.03 $53.48 $53.45 2,100
10:22 AM $53.45 Up $0.00 $53.46 $53.43 2,300
10:21 AM $53.45 Up $0.03 $53.48 $53.42 8,000
10:20 AM $53.42 Up $0.02 $53.42 $53.39 8,900
10:19 AM $53.41 Down $0.00 $53.45 $53.41 3,300
10:18 AM $53.41 Down $ -0.04 $53.46 $53.41 5,500
10:17 AM $53.45 Down $ -0.04 $53.51 $53.44 6,900
10:16 AM $53.49 Down $ -0.05 $53.54 $53.48 2,700
10:15 AM $53.54 Down $ -0.01 $53.56 $53.52 5,400
10:14 AM $53.55 Up $0.02 $53.55 $53.51 3,500
10:13 AM $53.53 Down $ -0.02 $53.56 $53.50 9,700
10:12 AM $53.55 Down $ -0.05 $53.58 $53.52 7,300
10:11 AM $53.59 Down $ -0.06 $53.66 $53.59 11,800
10:10 AM $53.65 Up $0.00 $53.67 $53.64 5,500
10:09 AM $53.65 Down $ -0.02 $53.67 $53.63 10,500
10:08 AM $53.67 Up $0.03 $53.68 $53.64 57,300
10:07 AM $53.64 Up $0.01 $53.65 $53.63 9,400
10:06 AM $53.63 Up $0.06 $53.67 $53.56 29,300
10:05 AM $53.57 Up $0.03 $53.57 $53.54 7,700
10:04 AM $53.54 Up $0.02 $53.56 $53.52 6,100
10:03 AM $53.52 Up $0.08 $53.52 $53.42 3,700
10:02 AM $53.44 Up $0.00 $53.46 $53.41 6,700
10:01 AM $53.44 Up $0.04 $53.48 $53.39 12,100
10:00 AM $53.40 Up $0.01 $53.41 $53.35 4,800
09:59 AM $53.39 Down $ -0.03 $53.40 $53.37 3,800
09:58 AM $53.42 Down $ -0.03 $53.45 $53.42 1,300
09:57 AM $53.45 Up $0.10 $53.45 $53.36 6,600
09:56 AM $53.35 Down $ -0.12 $53.46 $53.34 4,200
09:55 AM $53.47 Down $ -0.01 $53.48 $53.45 11,100
09:54 AM $53.48 Down $ -0.03 $53.52 $53.48 7,300
09:53 AM $53.51 Up $0.01 $53.52 $53.49 9,600
09:52 AM $53.50 Down $ -0.04 $53.54 $53.48 26,000
09:51 AM $53.54 Up $0.01 $53.55 $53.52 6,500
09:50 AM $53.53 Down $ -0.02 $53.57 $53.50 14,300
09:49 AM $53.55 Down $ -0.01 $53.58 $53.52 11,300
09:48 AM $53.56 Up $0.01 $53.58 $53.55 10,200
09:47 AM $53.55 Down $ -0.02 $53.59 $53.55 27,400
09:46 AM $53.57 Down $ -0.01 $53.58 $53.51 15,100
09:45 AM $53.58 Down $ -0.02 $53.59 $53.54 12,700
09:44 AM $53.60 Up $0.00 $53.64 $53.57 5,800
09:43 AM $53.60 Up $0.03 $53.60 $53.52 8,100
09:42 AM $53.57 Up $0.00 $53.57 $53.53 10,000
09:41 AM $53.57 Up $0.02 $53.60 $53.56 17,100
09:40 AM $53.55 Up $0.07 $53.58 $53.47 13,800
09:39 AM $53.48 Down $ -0.10 $53.59 $53.44 64,800
09:38 AM $53.58 Down $ -0.04 $53.64 $53.57 11,400
09:37 AM $53.62 Up $0.07 $53.64 $53.55 5,600
09:36 AM $53.55 Down $ -0.11 $53.65 $53.51 16,400
09:35 AM $53.66 Down $ -0.02 $53.71 $53.63 13,000
09:34 AM $53.68 Up $0.04 $53.71 $53.60 27,200
09:33 AM $53.64 Down $ -0.02 $53.71 $53.62 12,700
09:32 AM $53.66 Down $ -0.12 $53.75 $53.64 11,900
09:31 AM $53.78 Up $0.22 $53.81 $53.52 31,500
09:30 AM $53.56 Up $0.44 $53.59 $53.20 67,600
Previous close $53.12

One month history

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