Quotes and Market Data
Find a quote
SUNCOR ENERGY INC.
55.28 Up 0.99 (1.79 %)
Delayed : 2025/08/22 17:40:00
- Previous close $54.29
- Opening $54.57
- Price Ask $54.95
- Price Bid $54.95
- Size Bid 4
- Size Ask 60
- Today High $55.31
- Today Low $54.49
- 52 Weeks High $58.58
- 52 Weeks Low $43.59
- Volume 8,059,714
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.28 | Up $0.00 | $55.28 | $55.28 | 4,836,000 |
| 03:59 PM | $55.28 | Up $0.03 | $55.31 | $55.23 | 110,700 |
| 03:58 PM | $55.25 | Down $ -0.02 | $55.29 | $55.25 | 52,100 |
| 03:57 PM | $55.27 | Down $0.00 | $55.30 | $55.27 | 30,300 |
| 03:56 PM | $55.28 | Up $0.02 | $55.30 | $55.26 | 38,700 |
| 03:55 PM | $55.26 | Up $0.04 | $55.27 | $55.22 | 56,300 |
| 03:54 PM | $55.22 | Up $0.00 | $55.23 | $55.21 | 13,400 |
| 03:53 PM | $55.22 | Up $0.03 | $55.22 | $55.20 | 11,600 |
| 03:52 PM | $55.19 | Down $ -0.04 | $55.23 | $55.19 | 15,200 |
| 03:51 PM | $55.23 | Up $0.02 | $55.23 | $55.20 | 16,700 |
| 03:50 PM | $55.21 | Up $0.06 | $55.24 | $55.15 | 77,400 |
| 03:49 PM | $55.15 | Down $ -0.03 | $55.18 | $55.14 | 21,000 |
| 03:48 PM | $55.18 | Up $0.02 | $55.18 | $55.17 | 12,500 |
| 03:47 PM | $55.16 | Up $0.04 | $55.16 | $55.13 | 5,400 |
| 03:46 PM | $55.12 | Down $ -0.02 | $55.14 | $55.12 | 7,700 |
| 03:45 PM | $55.14 | Up $0.05 | $55.16 | $55.10 | 50,400 |
| 03:44 PM | $55.10 | Up $0.00 | $55.10 | $55.08 | 13,600 |
| 03:43 PM | $55.09 | Down $0.00 | $55.10 | $55.08 | 11,800 |
| 03:42 PM | $55.10 | Up $0.02 | $55.10 | $55.07 | 4,900 |
| 03:41 PM | $55.07 | Up $0.04 | $55.07 | $55.04 | 5,400 |
| 03:40 PM | $55.04 | Down $ -0.01 | $55.04 | $55.04 | 2,900 |
| 03:39 PM | $55.04 | Down $ -0.02 | $55.07 | $55.03 | 19,000 |
| 03:38 PM | $55.06 | Up $0.04 | $55.06 | $55.02 | 7,600 |
| 03:37 PM | $55.02 | Down $ -0.05 | $55.05 | $55.01 | 13,600 |
| 03:36 PM | $55.06 | Down $ -0.05 | $55.12 | $55.05 | 16,500 |
| 03:35 PM | $55.12 | Down $0.00 | $55.13 | $55.11 | 9,200 |
| 03:34 PM | $55.12 | Up $0.00 | $55.12 | $55.11 | 3,500 |
| 03:33 PM | $55.12 | Up $0.03 | $55.12 | $55.09 | 14,600 |
| 03:32 PM | $55.09 | Up $0.02 | $55.09 | $55.07 | 4,400 |
| 03:31 PM | $55.07 | Up $0.00 | $55.08 | $55.06 | 4,600 |
| 03:30 PM | $55.07 | Up $0.02 | $55.07 | $55.05 | 12,400 |
| 03:29 PM | $55.05 | Up $0.02 | $55.05 | $55.03 | 14,400 |
| 03:28 PM | $55.03 | Down $ -0.01 | $55.04 | $55.03 | 4,200 |
| 03:27 PM | $55.04 | Up $0.00 | $55.04 | $55.02 | 7,600 |
| 03:26 PM | $55.04 | Up $0.00 | $55.04 | $55.04 | 4,700 |
| 03:25 PM | $55.04 | Up $0.01 | $55.04 | $55.02 | 5,300 |
| 03:24 PM | $55.03 | Down $ -0.06 | $55.08 | $55.02 | 19,300 |
| 03:23 PM | $55.09 | Up $0.02 | $55.09 | $55.06 | 5,400 |
| 03:22 PM | $55.07 | Down $ -0.02 | $55.09 | $55.07 | 6,900 |
| 03:21 PM | $55.09 | Down $ -0.02 | $55.12 | $55.09 | 4,600 |
| 03:20 PM | $55.11 | Down $ -0.01 | $55.13 | $55.11 | 7,600 |
| 03:19 PM | $55.12 | Down $ -0.02 | $55.15 | $55.12 | 14,700 |
| 03:18 PM | $55.14 | Up $0.01 | $55.14 | $55.12 | 15,200 |
| 03:17 PM | $55.13 | Up $0.02 | $55.13 | $55.10 | 16,400 |
| 03:16 PM | $55.12 | Down $0.00 | $55.12 | $55.11 | 4,100 |
| 03:15 PM | $55.12 | Down $ -0.01 | $55.14 | $55.12 | 7,900 |
| 03:14 PM | $55.13 | Up $0.00 | $55.14 | $55.13 | 1,600 |
| 03:13 PM | $55.13 | Up $0.02 | $55.13 | $55.12 | 2,000 |
| 03:12 PM | $55.11 | Down $ -0.01 | $55.12 | $55.09 | 10,300 |
| 03:11 PM | $55.12 | Up $0.01 | $55.12 | $55.09 | 14,000 |
| 03:10 PM | $55.11 | Up $0.02 | $55.12 | $55.08 | 18,000 |
| 03:09 PM | $55.09 | Up $0.01 | $55.09 | $55.08 | 1,000 |
| 03:08 PM | $55.08 | Up $0.00 | $55.09 | $55.07 | 3,700 |
| 03:07 PM | $55.08 | Up $0.01 | $55.08 | $55.06 | 3,200 |
| 03:06 PM | $55.07 | Up $0.02 | $55.07 | $55.04 | 11,000 |
| 03:05 PM | $55.05 | Up $0.03 | $55.05 | $55.03 | 4,900 |
| 03:04 PM | $55.02 | Up $0.01 | $55.02 | $55.01 | 3,500 |
| 03:03 PM | $55.01 | Up $0.00 | $55.03 | $55.01 | 4,700 |
| 03:02 PM | $55.01 | Down $ -0.01 | $55.03 | $55.01 | 4,100 |
| 03:01 PM | $55.02 | Up $0.02 | $55.02 | $55.00 | 6,000 |
| 03:00 PM | $55.00 | Up $0.02 | $55.00 | $54.98 | 5,700 |
| 02:59 PM | $54.98 | Up $0.01 | $54.98 | $54.96 | 5,000 |
| 02:58 PM | $54.97 | Down $ -0.01 | $54.99 | $54.97 | 1,300 |
| 02:57 PM | $54.98 | Up $0.00 | $54.99 | $54.96 | 3,600 |
| 02:56 PM | $54.98 | Down $ -0.02 | $54.99 | $54.98 | 3,200 |
| 02:55 PM | $55.00 | Up $0.03 | $55.03 | $54.97 | 67,900 |
| 02:54 PM | $54.97 | Down $ -0.01 | $54.98 | $54.96 | 7,100 |
| 02:53 PM | $54.98 | Up $0.00 | $54.99 | $54.98 | 6,400 |
| 02:52 PM | $54.98 | Up $0.02 | $54.98 | $54.97 | 700 |
| 02:51 PM | $54.96 | Up $0.01 | $54.96 | $54.95 | 2,800 |
| 02:50 PM | $54.95 | Down $0.00 | $54.96 | $54.95 | 8,200 |
| 02:49 PM | $54.96 | Up $0.00 | $54.96 | $54.95 | 9,900 |
| 02:48 PM | $54.95 | Down $ -0.02 | $54.97 | $54.94 | 4,200 |
| 02:47 PM | $54.97 | Up $0.00 | $54.97 | $54.97 | 400 |
| 02:46 PM | $54.97 | Up $0.03 | $54.97 | $54.95 | 1,800 |
| 02:45 PM | $54.94 | Up $0.05 | $54.94 | $54.89 | 14,200 |
| 02:44 PM | $54.89 | Down $ -0.03 | $54.92 | $54.88 | 11,300 |
| 02:43 PM | $54.92 | Up $0.01 | $54.92 | $54.91 | 1,300 |
| 02:42 PM | $54.91 | Down $ -0.02 | $54.92 | $54.91 | 2,400 |
| 02:41 PM | $54.93 | Down $ -0.03 | $54.95 | $54.93 | 6,400 |
| 02:40 PM | $54.96 | Down $ -0.02 | $54.99 | $54.96 | 13,400 |
| 02:39 PM | $54.98 | Up $0.01 | $54.98 | $54.97 | 3,900 |
| 02:38 PM | $54.97 | Up $0.01 | $54.97 | $54.96 | 5,200 |
| 02:37 PM | $54.96 | Up $0.02 | $54.96 | $54.93 | 8,500 |
| 02:36 PM | $54.94 | Down $ -0.01 | $54.95 | $54.94 | 3,900 |
| 02:35 PM | $54.95 | Up $0.01 | $54.97 | $54.94 | 5,800 |
| 02:34 PM | $54.94 | Up $0.02 | $54.94 | $54.92 | 50,400 |
| 02:33 PM | $54.92 | Up $0.02 | $54.92 | $54.90 | 2,000 |
| 02:32 PM | $54.89 | Up $0.01 | $54.89 | $54.88 | 4,300 |
| 02:31 PM | $54.89 | Down $ -0.01 | $54.90 | $54.88 | 3,200 |
| 02:30 PM | $54.89 | Up $0.01 | $54.89 | $54.88 | 1,700 |
| 02:29 PM | $54.88 | Up $0.04 | $54.89 | $54.84 | 3,300 |
| 02:28 PM | $54.85 | Down $ -0.05 | $54.90 | $54.84 | 6,000 |
| 02:27 PM | $54.90 | Down $ -0.03 | $54.93 | $54.90 | 10,000 |
| 02:26 PM | $54.93 | Up $0.01 | $54.93 | $54.92 | 7,600 |
| 02:25 PM | $54.93 | Up $0.01 | $54.93 | $54.90 | 9,900 |
| 02:24 PM | $54.92 | Up $0.02 | $54.92 | $54.90 | 7,700 |
| 02:23 PM | $54.90 | Up $0.01 | $54.90 | $54.89 | 800 |
| 02:22 PM | $54.89 | Up $0.02 | $54.89 | $54.87 | 3,800 |
| 02:21 PM | $54.88 | Up $0.02 | $54.88 | $54.85 | 1,300 |
| 02:20 PM | $54.85 | Up $0.02 | $54.85 | $54.83 | 1,500 |
| 02:19 PM | $54.83 | Up $0.00 | $54.84 | $54.82 | 2,100 |
| 02:18 PM | $54.83 | Up $0.01 | $54.83 | $54.82 | 1,000 |
| 02:17 PM | $54.82 | Up $0.02 | $54.82 | $54.80 | 3,600 |
| 02:16 PM | $54.80 | Down $ -0.01 | $54.82 | $54.79 | 2,600 |
| 02:15 PM | $54.81 | Up $0.00 | $54.81 | $54.80 | 2,300 |
| 02:14 PM | $54.81 | Up $0.01 | $54.81 | $54.80 | 800 |
| 02:13 PM | $54.80 | Up $0.02 | $54.80 | $54.78 | 1,100 |
| 02:12 PM | $54.78 | Up $0.04 | $54.78 | $54.73 | 3,800 |
| 02:11 PM | $54.74 | Down $ -0.03 | $54.78 | $54.74 | 3,900 |
| 02:10 PM | $54.77 | Down $ -0.02 | $54.79 | $54.77 | 5,100 |
| 02:09 PM | $54.79 | Up $0.01 | $54.79 | $54.78 | 1,300 |
| 02:08 PM | $54.78 | Up $0.00 | $54.79 | $54.78 | 1,200 |
| 02:07 PM | $54.78 | Up $0.00 | $54.78 | $54.78 | 700 |
| 02:06 PM | $54.78 | Down $0.00 | $54.79 | $54.78 | 1,400 |
| 02:05 PM | $54.79 | Down $ -0.02 | $54.80 | $54.79 | 2,500 |
| 02:04 PM | $54.80 | Up $0.01 | $54.82 | $54.79 | 3,500 |
| 02:03 PM | $54.79 | Up $0.00 | $54.80 | $54.78 | 4,200 |
| 02:02 PM | $54.79 | Up $0.01 | $54.79 | $54.78 | 900 |
| 02:01 PM | $54.78 | Down $ -0.04 | $54.81 | $54.78 | 2,600 |
| 02:00 PM | $54.82 | Up $0.02 | $54.82 | $54.79 | 2,700 |
| 01:59 PM | $54.80 | Down $ -0.04 | $54.83 | $54.80 | 4,000 |
| 01:58 PM | $54.84 | Down $ -0.02 | $54.87 | $54.83 | 9,600 |
| 01:57 PM | $54.85 | Down $ -0.05 | $54.91 | $54.85 | 11,700 |
| 01:56 PM | $54.90 | Up $0.03 | $54.90 | $54.87 | 5,200 |
| 01:55 PM | $54.87 | Down $ -0.01 | $54.89 | $54.87 | 2,800 |
| 01:54 PM | $54.88 | Up $0.02 | $54.90 | $54.88 | 1,400 |
| 01:53 PM | $54.86 | Down $ -0.01 | $54.87 | $54.85 | 3,000 |
| 01:52 PM | $54.87 | Down $ -0.03 | $54.90 | $54.87 | 3,600 |
| 01:51 PM | $54.90 | Up $0.02 | $54.91 | $54.89 | 1,600 |
| 01:50 PM | $54.88 | Up $0.02 | $54.88 | $54.86 | 2,600 |
| 01:49 PM | $54.87 | Up $0.01 | $54.87 | $54.85 | 2,900 |
| 01:48 PM | $54.86 | Down $ -0.01 | $54.88 | $54.86 | 4,200 |
| 01:47 PM | $54.87 | Down $ -0.07 | $54.95 | $54.86 | 15,400 |
| 01:46 PM | $54.94 | Up $0.01 | $54.95 | $54.93 | 5,500 |
| 01:45 PM | $54.93 | Down $ -0.02 | $54.95 | $54.91 | 15,100 |
| 01:44 PM | $54.95 | Down $ -0.03 | $54.98 | $54.94 | 10,600 |
| 01:43 PM | $54.99 | Up $0.01 | $54.99 | $54.97 | 2,100 |
| 01:42 PM | $54.98 | Up $0.01 | $54.98 | $54.97 | 4,200 |
| 01:41 PM | $54.97 | Up $0.03 | $54.97 | $54.94 | 3,600 |
| 01:40 PM | $54.94 | Up $0.03 | $54.96 | $54.92 | 14,500 |
| 01:39 PM | $54.91 | Up $0.00 | $54.91 | $54.89 | 1,500 |
| 01:38 PM | $54.91 | Up $0.03 | $54.94 | $54.89 | 6,100 |
| 01:37 PM | $54.88 | Up $0.03 | $54.88 | $54.85 | 3,800 |
| 01:36 PM | $54.85 | Down $ -0.01 | $54.87 | $54.85 | 3,900 |
| 01:35 PM | $54.86 | Up $0.01 | $54.87 | $54.83 | 2,200 |
| 01:34 PM | $54.85 | Up $0.00 | $54.86 | $54.85 | 6,300 |
| 01:33 PM | $54.85 | Up $0.01 | $54.85 | $54.83 | 6,600 |
| 01:32 PM | $54.84 | Down $ -0.01 | $54.85 | $54.82 | 12,700 |
| 01:31 PM | $54.85 | Down $ -0.01 | $54.87 | $54.85 | 3,400 |
| 01:30 PM | $54.86 | Down $ -0.01 | $54.88 | $54.86 | 8,100 |
| 01:29 PM | $54.87 | Down $ -0.05 | $54.92 | $54.87 | 4,200 |
| 01:28 PM | $54.92 | Up $0.00 | $54.92 | $54.91 | 2,000 |
| 01:27 PM | $54.92 | Up $0.00 | $54.93 | $54.92 | 2,000 |
| 01:26 PM | $54.92 | Up $0.01 | $54.92 | $54.90 | 5,600 |
| 01:25 PM | $54.91 | Up $0.03 | $54.92 | $54.90 | 6,000 |
| 01:24 PM | $54.88 | Up $0.01 | $54.95 | $54.88 | 48,300 |
| 01:23 PM | $54.88 | Up $0.01 | $54.88 | $54.86 | 4,100 |
| 01:22 PM | $54.87 | Up $0.03 | $54.87 | $54.84 | 3,400 |
| 01:21 PM | $54.84 | Up $0.03 | $54.84 | $54.81 | 1,700 |
| 01:20 PM | $54.81 | Down $ -0.02 | $54.83 | $54.81 | 2,000 |
| 01:19 PM | $54.83 | Up $0.01 | $54.83 | $54.82 | 1,400 |
| 01:18 PM | $54.82 | Down $ -0.01 | $54.84 | $54.81 | 5,000 |
| 01:17 PM | $54.83 | Down $ -0.01 | $54.85 | $54.82 | 4,600 |
| 01:16 PM | $54.84 | Down $ -0.04 | $54.87 | $54.83 | 4,900 |
| 01:15 PM | $54.88 | Up $0.05 | $54.88 | $54.81 | 24,600 |
| 01:14 PM | $54.83 | Up $0.01 | $54.83 | $54.82 | 1,800 |
| 01:13 PM | $54.82 | Up $0.01 | $54.82 | $54.82 | 2,800 |
| 01:12 PM | $54.81 | Up $0.04 | $54.81 | $54.78 | 5,200 |
| 01:11 PM | $54.77 | Down $ -0.02 | $54.80 | $54.74 | 20,300 |
| 01:10 PM | $54.79 | Up $0.00 | $54.80 | $54.79 | 2,900 |
| 01:09 PM | $54.79 | Down $ -0.01 | $54.81 | $54.79 | 2,500 |
| 01:08 PM | $54.80 | Down $ -0.01 | $54.81 | $54.80 | 3,400 |
| 01:07 PM | $54.81 | Down $ -0.01 | $54.83 | $54.80 | 11,200 |
| 01:06 PM | $54.82 | Down $ -0.01 | $54.82 | $54.82 | 3,000 |
| 01:05 PM | $54.82 | Up $0.01 | $54.83 | $54.81 | 18,700 |
| 01:04 PM | $54.82 | Up $0.00 | $54.82 | $54.81 | 5,900 |
| 01:03 PM | $54.82 | Up $0.02 | $54.82 | $54.79 | 7,300 |
| 01:02 PM | $54.80 | Down $ -0.02 | $54.82 | $54.80 | 9,200 |
| 01:01 PM | $54.82 | Up $0.03 | $54.82 | $54.78 | 2,500 |
| 01:00 PM | $54.78 | Up $0.01 | $54.80 | $54.77 | 10,500 |
| 12:59 PM | $54.77 | Up $0.01 | $54.77 | $54.75 | 400 |
| 12:58 PM | $54.76 | Up $0.04 | $54.76 | $54.72 | 2,900 |
| 12:57 PM | $54.72 | Down $ -0.02 | $54.76 | $54.71 | 3,900 |
| 12:56 PM | $54.75 | Down $ -0.03 | $54.77 | $54.75 | 4,200 |
| 12:55 PM | $54.78 | Up $0.00 | $54.78 | $54.77 | 1,300 |
| 12:54 PM | $54.78 | Up $0.00 | $54.78 | $54.77 | 3,400 |
| 12:53 PM | $54.77 | Up $0.03 | $54.77 | $54.73 | 11,600 |
| 12:52 PM | $54.74 | Up $0.03 | $54.74 | $54.71 | 5,100 |
| 12:51 PM | $54.71 | Up $0.00 | $54.71 | $54.70 | 3,800 |
| 12:50 PM | $54.71 | Up $0.01 | $54.72 | $54.70 | 2,700 |
| 12:49 PM | $54.70 | Down $0.00 | $54.71 | $54.70 | 2,700 |
| 12:48 PM | $54.71 | Up $0.02 | $54.71 | $54.69 | 3,700 |
| 12:47 PM | $54.69 | Down $ -0.02 | $54.72 | $54.68 | 9,600 |
| 12:46 PM | $54.71 | Down $ -0.01 | $54.73 | $54.71 | 3,700 |
| 12:45 PM | $54.72 | Up $0.00 | $54.73 | $54.72 | 2,200 |
| 12:44 PM | $54.72 | Up $0.02 | $54.72 | $54.70 | 1,600 |
| 12:43 PM | $54.70 | Up $0.03 | $54.70 | $54.66 | 3,400 |
| 12:42 PM | $54.68 | Up $0.00 | $54.68 | $54.67 | 2,700 |
| 12:41 PM | $54.68 | Up $0.00 | $54.68 | $54.67 | 3,900 |
| 12:40 PM | $54.68 | Up $0.02 | $54.68 | $54.65 | 10,400 |
| 12:39 PM | $54.66 | Down $ -0.02 | $54.67 | $54.65 | 5,600 |
| 12:38 PM | $54.67 | Up $0.01 | $54.68 | $54.66 | 5,400 |
| 12:37 PM | $54.66 | Up $0.00 | $54.68 | $54.63 | 14,100 |
| 12:36 PM | $54.66 | Down $ -0.05 | $54.70 | $54.66 | 10,600 |
| 12:35 PM | $54.70 | Down $ -0.01 | $54.70 | $54.67 | 10,900 |
| 12:34 PM | $54.71 | Down $ -0.02 | $54.74 | $54.71 | 7,700 |
| 12:33 PM | $54.73 | Down $ -0.02 | $54.75 | $54.73 | 3,200 |
| 12:32 PM | $54.75 | Up $0.03 | $54.76 | $54.71 | 10,300 |
| 12:31 PM | $54.72 | Down $0.00 | $54.73 | $54.71 | 6,300 |
| 12:30 PM | $54.72 | Up $0.03 | $54.72 | $54.69 | 2,600 |
| 12:29 PM | $54.69 | Down $ -0.02 | $54.71 | $54.69 | 11,000 |
| 12:28 PM | $54.70 | Up $0.03 | $54.70 | $54.68 | 3,400 |
| 12:27 PM | $54.67 | Up $0.02 | $54.67 | $54.64 | 3,400 |
| 12:26 PM | $54.65 | Up $0.06 | $54.65 | $54.58 | 4,600 |
| 12:25 PM | $54.59 | Up $0.02 | $54.59 | $54.57 | 4,100 |
| 12:24 PM | $54.57 | Down $ -0.02 | $54.59 | $54.56 | 10,500 |
| 12:23 PM | $54.59 | Down $ -0.02 | $54.61 | $54.57 | 9,400 |
| 12:22 PM | $54.60 | Down $ -0.02 | $54.61 | $54.60 | 1,100 |
| 12:21 PM | $54.62 | Down $ -0.03 | $54.65 | $54.60 | 12,500 |
| 12:20 PM | $54.65 | Down $ -0.01 | $54.65 | $54.64 | 3,600 |
| 12:19 PM | $54.66 | Up $0.02 | $54.67 | $54.64 | 3,000 |
| 12:18 PM | $54.64 | Up $0.01 | $54.67 | $54.63 | 7,000 |
| 12:17 PM | $54.63 | Down $ -0.07 | $54.69 | $54.63 | 6,700 |
| 12:16 PM | $54.70 | Up $0.00 | $54.72 | $54.70 | 4,700 |
| 12:15 PM | $54.70 | Down $ -0.04 | $54.73 | $54.67 | 3,600 |
| 12:14 PM | $54.74 | Down $ -0.02 | $54.76 | $54.74 | 2,700 |
| 12:13 PM | $54.76 | Up $0.02 | $54.76 | $54.75 | 8,200 |
| 12:12 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 4,500 |
| 12:11 PM | $54.75 | Down $ -0.03 | $54.78 | $54.74 | 3,200 |
| 12:10 PM | $54.77 | Up $0.02 | $54.77 | $54.75 | 3,000 |
| 12:09 PM | $54.75 | Down $ -0.02 | $54.78 | $54.74 | 3,000 |
| 12:08 PM | $54.78 | Up $0.02 | $54.78 | $54.75 | 6,100 |
| 12:07 PM | $54.76 | Up $0.00 | $54.76 | $54.75 | 1,700 |
| 12:06 PM | $54.76 | Down $ -0.02 | $54.77 | $54.75 | 1,000 |
| 12:05 PM | $54.77 | Down $ -0.03 | $54.79 | $54.77 | 4,100 |
| 12:04 PM | $54.80 | Down $ -0.01 | $54.82 | $54.79 | 2,000 |
| 12:03 PM | $54.81 | Up $0.02 | $54.81 | $54.80 | 10,100 |
| 12:02 PM | $54.79 | Up $0.03 | $54.80 | $54.77 | 14,500 |
| 12:01 PM | $54.76 | Up $0.01 | $54.76 | $54.75 | 2,900 |
| 12:00 PM | $54.75 | Down $ -0.01 | $54.78 | $54.74 | 4,400 |
| 11:59 AM | $54.76 | Down $ -0.02 | $54.78 | $54.75 | 2,200 |
| 11:58 AM | $54.78 | Up $0.01 | $54.79 | $54.76 | 2,800 |
| 11:57 AM | $54.77 | Up $0.02 | $54.77 | $54.75 | 2,400 |
| 11:56 AM | $54.75 | Down $ -0.02 | $54.77 | $54.75 | 3,300 |
| 11:55 AM | $54.77 | Up $0.02 | $54.78 | $54.75 | 4,800 |
| 11:54 AM | $54.75 | Down $ -0.03 | $54.78 | $54.75 | 6,800 |
| 11:53 AM | $54.78 | Up $0.01 | $54.79 | $54.76 | 6,200 |
| 11:52 AM | $54.77 | Up $0.01 | $54.78 | $54.75 | 2,200 |
| 11:51 AM | $54.76 | Down $ -0.02 | $54.78 | $54.75 | 8,600 |
| 11:50 AM | $54.79 | Up $0.05 | $54.79 | $54.72 | 17,900 |
| 11:49 AM | $54.73 | Down $ -0.02 | $54.75 | $54.72 | 7,100 |
| 11:48 AM | $54.75 | Up $0.00 | $54.75 | $54.72 | 6,900 |
| 11:47 AM | $54.74 | Up $0.01 | $54.74 | $54.72 | 2,500 |
| 11:46 AM | $54.73 | Up $0.04 | $54.73 | $54.68 | 4,000 |
| 11:45 AM | $54.69 | Up $0.05 | $54.69 | $54.64 | 5,800 |
| 11:44 AM | $54.64 | Down $ -0.02 | $54.66 | $54.63 | 900 |
| 11:43 AM | $54.66 | Up $0.03 | $54.67 | $54.63 | 3,700 |
| 11:42 AM | $54.63 | Down $ -0.05 | $54.68 | $54.63 | 9,100 |
| 11:41 AM | $54.68 | Up $0.03 | $54.68 | $54.66 | 3,600 |
| 11:40 AM | $54.65 | Up $0.01 | $54.65 | $54.60 | 2,300 |
| 11:39 AM | $54.64 | Up $0.01 | $54.65 | $54.63 | 3,700 |
| 11:38 AM | $54.63 | Up $0.03 | $54.64 | $54.61 | 3,700 |
| 11:37 AM | $54.61 | Down $ -0.02 | $54.62 | $54.59 | 3,000 |
| 11:36 AM | $54.63 | Down $ -0.08 | $54.71 | $54.63 | 5,200 |
| 11:35 AM | $54.70 | Up $0.00 | $54.70 | $54.69 | 18,100 |
| 11:34 AM | $54.70 | Down $ -0.02 | $54.72 | $54.70 | 600 |
| 11:33 AM | $54.72 | Down $ -0.01 | $54.72 | $54.69 | 24,600 |
| 11:32 AM | $54.73 | Up $0.01 | $54.73 | $54.70 | 3,200 |
| 11:31 AM | $54.72 | Up $0.00 | $54.73 | $54.71 | 4,200 |
| 11:30 AM | $54.72 | Down $ -0.02 | $54.75 | $54.72 | 2,500 |
| 11:29 AM | $54.74 | Down $ -0.01 | $54.76 | $54.73 | 13,400 |
| 11:28 AM | $54.75 | Up $0.00 | $54.77 | $54.75 | 1,200 |
| 11:27 AM | $54.75 | Down $ -0.03 | $54.77 | $54.74 | 2,800 |
| 11:26 AM | $54.78 | Up $0.04 | $54.78 | $54.75 | 1,400 |
| 11:25 AM | $54.74 | Down $ -0.02 | $54.76 | $54.73 | 7,300 |
| 11:24 AM | $54.76 | Up $0.01 | $54.76 | $54.75 | 1,900 |
| 11:23 AM | $54.75 | Up $0.04 | $54.76 | $54.71 | 4,200 |
| 11:22 AM | $54.71 | Up $0.01 | $54.71 | $54.69 | 6,400 |
| 11:21 AM | $54.70 | Down $ -0.01 | $54.73 | $54.70 | 1,300 |
| 11:20 AM | $54.71 | Down $ -0.03 | $54.74 | $54.71 | 5,500 |
| 11:19 AM | $54.74 | Up $0.00 | $54.77 | $54.74 | 5,800 |
| 11:18 AM | $54.74 | Up $0.02 | $54.74 | $54.69 | 7,100 |
| 11:17 AM | $54.72 | Up $0.01 | $54.74 | $54.69 | 26,500 |
| 11:16 AM | $54.71 | Up $0.09 | $54.71 | $54.62 | 7,500 |
| 11:15 AM | $54.62 | Up $0.04 | $54.62 | $54.56 | 11,800 |
| 11:14 AM | $54.58 | Up $0.07 | $54.58 | $54.52 | 3,200 |
| 11:13 AM | $54.51 | Down $ -0.03 | $54.54 | $54.50 | 10,200 |
| 11:12 AM | $54.54 | Down $ -0.06 | $54.60 | $54.54 | 6,200 |
| 11:11 AM | $54.60 | Down $ -0.03 | $54.64 | $54.60 | 3,500 |
| 11:10 AM | $54.63 | Up $0.08 | $54.63 | $54.55 | 3,400 |
| 11:09 AM | $54.55 | Down $ -0.01 | $54.56 | $54.55 | 3,200 |
| 11:08 AM | $54.56 | Down $ -0.03 | $54.61 | $54.56 | 8,500 |
| 11:07 AM | $54.59 | Up $0.01 | $54.60 | $54.59 | 1,700 |
| 11:06 AM | $54.58 | Down $ -0.09 | $54.67 | $54.58 | 5,700 |
| 11:05 AM | $54.67 | Down $ -0.02 | $54.70 | $54.67 | 3,500 |
| 11:04 AM | $54.69 | Down $ -0.03 | $54.73 | $54.68 | 4,700 |
| 11:03 AM | $54.72 | Down $ -0.01 | $54.76 | $54.72 | 4,500 |
| 11:02 AM | $54.73 | Down $ -0.07 | $54.79 | $54.73 | 5,100 |
| 11:01 AM | $54.80 | Up $0.01 | $54.80 | $54.79 | 7,100 |
| 11:00 AM | $54.79 | Up $0.02 | $54.79 | $54.77 | 700 |
| 10:59 AM | $54.77 | Down $ -0.05 | $54.82 | $54.77 | 3,800 |
| 10:58 AM | $54.82 | Up $0.01 | $54.83 | $54.81 | 4,300 |
| 10:57 AM | $54.81 | Up $0.01 | $54.83 | $54.78 | 6,600 |
| 10:56 AM | $54.80 | Up $0.02 | $54.81 | $54.78 | 4,700 |
| 10:55 AM | $54.78 | Up $0.01 | $54.78 | $54.75 | 5,200 |
| 10:54 AM | $54.77 | Up $0.05 | $54.78 | $54.72 | 9,400 |
| 10:53 AM | $54.72 | Up $0.02 | $54.73 | $54.70 | 3,600 |
| 10:52 AM | $54.70 | Up $0.04 | $54.70 | $54.66 | 4,000 |
| 10:51 AM | $54.66 | Down $ -0.04 | $54.70 | $54.62 | 15,100 |
| 10:50 AM | $54.70 | Down $ -0.06 | $54.76 | $54.70 | 2,000 |
| 10:49 AM | $54.76 | Up $0.03 | $54.77 | $54.71 | 2,900 |
| 10:48 AM | $54.73 | Up $0.04 | $54.73 | $54.68 | 3,200 |
| 10:47 AM | $54.69 | Down $ -0.03 | $54.70 | $54.66 | 10,300 |
| 10:46 AM | $54.72 | Up $0.02 | $54.73 | $54.68 | 7,300 |
| 10:45 AM | $54.70 | Down $ -0.05 | $54.76 | $54.70 | 4,500 |
| 10:44 AM | $54.74 | Up $0.04 | $54.75 | $54.70 | 11,600 |
| 10:43 AM | $54.70 | Up $0.03 | $54.71 | $54.67 | 14,400 |
| 10:42 AM | $54.68 | Up $0.03 | $54.68 | $54.65 | 3,400 |
| 10:41 AM | $54.64 | Down $ -0.01 | $54.69 | $54.64 | 8,500 |
| 10:40 AM | $54.65 | Down $ -0.04 | $54.69 | $54.65 | 6,700 |
| 10:39 AM | $54.69 | Down $ -0.01 | $54.71 | $54.67 | 12,100 |
| 10:38 AM | $54.70 | Up $0.00 | $54.74 | $54.69 | 30,900 |
| 10:37 AM | $54.70 | Up $0.02 | $54.71 | $54.68 | 1,300 |
| 10:36 AM | $54.68 | Down $ -0.01 | $54.71 | $54.68 | 4,200 |
| 10:35 AM | $54.69 | Down $ -0.01 | $54.71 | $54.69 | 5,000 |
| 10:34 AM | $54.70 | Up $0.01 | $54.74 | $54.67 | 24,300 |
| 10:33 AM | $54.69 | Up $0.06 | $54.69 | $54.63 | 4,000 |
| 10:32 AM | $54.63 | Down $ -0.10 | $54.72 | $54.63 | 35,800 |
| 10:31 AM | $54.73 | Up $0.00 | $54.74 | $54.72 | 4,500 |
| 10:30 AM | $54.73 | Up $0.04 | $54.74 | $54.72 | 3,900 |
| 10:29 AM | $54.69 | Up $0.01 | $54.71 | $54.68 | 2,700 |
| 10:28 AM | $54.68 | Up $0.05 | $54.69 | $54.63 | 3,900 |
| 10:27 AM | $54.63 | Down $ -0.06 | $54.70 | $54.62 | 10,700 |
| 10:26 AM | $54.70 | Up $0.00 | $54.71 | $54.70 | 5,100 |
| 10:25 AM | $54.70 | Up $0.09 | $54.70 | $54.62 | 5,500 |
| 10:24 AM | $54.61 | Up $0.00 | $54.62 | $54.60 | 7,900 |
| 10:23 AM | $54.61 | Down $ -0.06 | $54.67 | $54.61 | 4,700 |
| 10:22 AM | $54.67 | Up $0.07 | $54.68 | $54.61 | 9,400 |
| 10:21 AM | $54.61 | Down $ -0.03 | $54.63 | $54.60 | 9,000 |
| 10:20 AM | $54.63 | Up $0.00 | $54.65 | $54.60 | 11,200 |
| 10:19 AM | $54.63 | Up $0.04 | $54.63 | $54.59 | 6,500 |
| 10:18 AM | $54.59 | Up $0.02 | $54.63 | $54.59 | 4,200 |
| 10:17 AM | $54.57 | Down $ -0.17 | $54.73 | $54.57 | 3,800 |
| 10:16 AM | $54.74 | Up $0.04 | $54.74 | $54.69 | 18,500 |
| 10:15 AM | $54.70 | Up $0.02 | $54.70 | $54.67 | 5,700 |
| 10:14 AM | $54.68 | Up $0.09 | $54.69 | $54.63 | 4,600 |
| 10:13 AM | $54.59 | Down $ -0.04 | $54.63 | $54.55 | 8,800 |
| 10:12 AM | $54.63 | Up $0.02 | $54.64 | $54.61 | 2,100 |
| 10:11 AM | $54.61 | Down $ -0.03 | $54.65 | $54.61 | 5,800 |
| 10:10 AM | $54.64 | Down $ -0.03 | $54.68 | $54.64 | 3,600 |
| 10:09 AM | $54.67 | Down $ -0.04 | $54.71 | $54.64 | 6,300 |
| 10:08 AM | $54.71 | Up $0.02 | $54.73 | $54.66 | 3,400 |
| 10:07 AM | $54.69 | Down $0.00 | $54.72 | $54.67 | 10,900 |
| 10:06 AM | $54.69 | Up $0.05 | $54.72 | $54.64 | 13,100 |
| 10:05 AM | $54.64 | Down $ -0.14 | $54.77 | $54.62 | 18,200 |
| 10:04 AM | $54.78 | Down $ -0.02 | $54.82 | $54.78 | 7,400 |
| 10:03 AM | $54.80 | Up $0.01 | $54.81 | $54.76 | 9,900 |
| 10:02 AM | $54.79 | Down $ -0.01 | $54.82 | $54.79 | 19,100 |
| 10:01 AM | $54.80 | Up $0.00 | $54.82 | $54.77 | 18,400 |
| 10:00 AM | $54.80 | Up $0.08 | $54.82 | $54.72 | 16,500 |
| 09:59 AM | $54.72 | Down $ -0.01 | $54.75 | $54.71 | 5,000 |
| 09:58 AM | $54.73 | Up $0.01 | $54.74 | $54.72 | 2,500 |
| 09:57 AM | $54.72 | Up $0.02 | $54.73 | $54.69 | 1,500 |
| 09:56 AM | $54.70 | Up $0.02 | $54.70 | $54.69 | 3,300 |
| 09:55 AM | $54.68 | Down $ -0.09 | $54.76 | $54.68 | 6,100 |
| 09:54 AM | $54.77 | Down $ -0.02 | $54.83 | $54.77 | 14,500 |
| 09:53 AM | $54.79 | Up $0.00 | $54.79 | $54.78 | 1,000 |
| 09:52 AM | $54.79 | Up $0.04 | $54.79 | $54.75 | 11,600 |
| 09:51 AM | $54.75 | Down $ -0.04 | $54.80 | $54.72 | 8,400 |
| 09:50 AM | $54.79 | Up $0.09 | $54.79 | $54.70 | 2,000 |
| 09:49 AM | $54.70 | Down $ -0.02 | $54.74 | $54.67 | 11,800 |
| 09:48 AM | $54.72 | Down $ -0.02 | $54.74 | $54.72 | 15,300 |
| 09:47 AM | $54.74 | Up $0.01 | $54.75 | $54.73 | 6,300 |
| 09:46 AM | $54.73 | Up $0.01 | $54.73 | $54.70 | 18,300 |
| 09:45 AM | $54.72 | Down $ -0.01 | $54.75 | $54.71 | 6,600 |
| 09:44 AM | $54.73 | Up $0.07 | $54.73 | $54.63 | 13,200 |
| 09:43 AM | $54.66 | Up $0.04 | $54.68 | $54.60 | 5,700 |
| 09:42 AM | $54.62 | Down $ -0.04 | $54.62 | $54.59 | 4,900 |
| 09:41 AM | $54.66 | Up $0.03 | $54.67 | $54.60 | 3,200 |
| 09:40 AM | $54.63 | Down $ -0.06 | $54.69 | $54.60 | 19,000 |
| 09:39 AM | $54.69 | Down $ -0.13 | $54.81 | $54.69 | 13,000 |
| 09:38 AM | $54.82 | Down $ -0.05 | $54.88 | $54.82 | 19,300 |
| 09:37 AM | $54.87 | Up $0.04 | $54.88 | $54.78 | 23,900 |
| 09:36 AM | $54.83 | Up $0.04 | $54.83 | $54.76 | 5,500 |
| 09:35 AM | $54.79 | Down $ -0.07 | $54.87 | $54.77 | 10,400 |
| 09:34 AM | $54.86 | Up $0.02 | $54.88 | $54.82 | 7,800 |
| 09:33 AM | $54.84 | Down $ -0.06 | $54.91 | $54.84 | 5,000 |
| 09:32 AM | $54.90 | Up $0.07 | $54.90 | $54.83 | 19,200 |
| 09:31 AM | $54.83 | Up $0.14 | $54.83 | $54.66 | 24,000 |
| 09:30 AM | $54.69 | Up $0.40 | $54.69 | $54.49 | 30,700 |
| Previous close | $54.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-08-2025 | $54.29 | $53.78 | $54.29 | $53.76 | 3,608,300 |
| 20-08-2025 | $53.54 | $53.77 | $53.80 | $53.48 | 5,445,500 |
| 19-08-2025 | $53.21 | $53.23 | $53.33 | $53.02 | 2,780,700 |
| 18-08-2025 | $53.27 | $53.47 | $53.56 | $53.17 | 5,603,000 |
| 15-08-2025 | $53.71 | $53.68 | $53.90 | $53.47 | 2,356,100 |
| 14-08-2025 | $53.86 | $53.44 | $53.88 | $53.32 | 4,217,700 |
| 13-08-2025 | $53.57 | $53.05 | $53.60 | $53.03 | 3,169,400 |
| 12-08-2025 | $53.50 | $53.69 | $53.96 | $53.47 | 3,637,800 |
| 11-08-2025 | $53.45 | $53.57 | $53.67 | $53.38 | 4,965,200 |
| 08-08-2025 | $53.94 | $53.90 | $54.10 | $53.75 | 3,346,700 |
| 07-08-2025 | $53.62 | $53.39 | $53.81 | $53.32 | 9,235,500 |
| 06-08-2025 | $53.91 | $54.40 | $54.63 | $53.40 | 12,467,100 |
| 05-08-2025 | $54.05 | $53.78 | $54.19 | $53.40 | 8,408,500 |
| 01-08-2025 | $53.86 | $53.61 | $54.01 | $53.38 | 1,918,900 |
| 31-07-2025 | $54.65 | $54.38 | $54.74 | $54.25 | 3,403,500 |
| 30-07-2025 | $54.94 | $54.88 | $55.09 | $54.70 | 2,315,200 |
| 29-07-2025 | $55.20 | $54.87 | $55.22 | $54.74 | 5,464,900 |
| 28-07-2025 | $54.91 | $54.92 | $54.93 | $54.64 | 3,905,200 |
| 25-07-2025 | $53.86 | $54.08 | $54.25 | $53.85 | 1,460,100 |
| 24-07-2025 | $54.16 | $54.31 | $54.31 | $53.73 | 3,033,100 |
| 23-07-2025 | $53.96 | $53.92 | $54.17 | $53.72 | 2,620,300 |
| 22-07-2025 | $53.20 | $53.07 | $53.34 | $53.03 | 1,059,500 |
| 16-07-2025 | $53.56 | $53.51 | $53.78 | $53.41 | 2,534,400 |
| 15-07-2025 | $54.10 | $54.22 | $54.22 | $53.91 | 2,088,300 |
| 14-07-2025 | $54.57 | $54.14 | $54.71 | $54.09 | 4,316,000 |
| 11-07-2025 | $54.87 | $54.66 | $54.99 | $54.53 | 1,928,500 |
| 10-07-2025 | $53.84 | $53.43 | $53.86 | $53.43 | 4,456,300 |
| 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 |
Graphs are not available, please refer to the detailed table