Print

Quotes and Market Data

Find a quote

SUNCOR ENERGY INC.

51.01 Down -0.45 (-0.88 %)

Delayed : 2025/06/30 17:40:00

  • Previous close $51.46
  • Opening $51.35
  • Price Ask $51.01
  • Price Bid $51.01
  • Size Bid 20
  • Size Ask 15
  • Today High $51.35
  • Today Low $50.97
  • 52 Weeks High $58.58
  • 52 Weeks Low $43.59
  • Volume 8,587,372

Intraday history

Hour Last Change High Low Volume
04:00 PM $51.01 Up $0.00 $51.01 $51.01 6,826,300
03:59 PM $51.01 Up $0.00 $51.03 $50.98 81,800
03:58 PM $51.01 Up $0.02 $51.01 $50.98 47,900
03:57 PM $50.99 Up $0.00 $51.01 $50.98 39,700
03:56 PM $50.99 Down $ -0.01 $51.03 $50.99 38,300
03:55 PM $51.00 Down $ -0.05 $51.05 $51.00 78,900
03:54 PM $51.05 Down $ -0.02 $51.07 $51.05 23,500
03:53 PM $51.07 Up $0.01 $51.07 $51.06 29,200
03:52 PM $51.06 Up $0.00 $51.07 $51.06 9,100
03:51 PM $51.06 Up $0.00 $51.07 $51.05 21,000
03:50 PM $51.06 Down $ -0.01 $51.06 $51.01 74,300
03:49 PM $51.07 Down $ -0.03 $51.10 $51.07 20,500
03:48 PM $51.10 Up $0.01 $51.10 $51.09 14,900
03:47 PM $51.10 Up $0.01 $51.10 $51.09 4,600
03:46 PM $51.09 Up $0.01 $51.09 $51.08 2,900
03:45 PM $51.08 Up $0.01 $51.09 $51.07 10,600
03:44 PM $51.07 Up $0.00 $51.07 $51.06 6,500
03:43 PM $51.07 Down $ -0.01 $51.09 $51.07 4,400
03:42 PM $51.08 Down $ -0.01 $51.09 $51.08 4,700
03:41 PM $51.09 Down $ -0.02 $51.12 $51.09 8,200
03:40 PM $51.11 Up $0.00 $51.12 $51.10 7,800
03:39 PM $51.11 Up $0.00 $51.12 $51.11 7,100
03:38 PM $51.11 Down $ -0.01 $51.12 $51.11 1,700
03:37 PM $51.12 Down $ -0.02 $51.14 $51.12 6,100
03:36 PM $51.14 Down $ -0.04 $51.17 $51.13 16,100
03:35 PM $51.18 Up $0.01 $51.18 $51.16 3,100
03:34 PM $51.17 Up $0.01 $51.17 $51.15 3,200
03:33 PM $51.16 Up $0.01 $51.16 $51.15 3,300
03:32 PM $51.15 Up $0.02 $51.15 $51.12 7,400
03:31 PM $51.13 Up $0.00 $51.14 $51.12 3,900
03:30 PM $51.13 Up $0.00 $51.13 $51.12 4,500
03:29 PM $51.13 Up $0.01 $51.13 $51.13 1,300
03:28 PM $51.12 Up $0.02 $51.12 $51.11 3,000
03:27 PM $51.11 Up $0.00 $51.11 $51.10 2,700
03:26 PM $51.11 Up $0.00 $51.11 $51.10 700
03:25 PM $51.11 Up $0.01 $51.11 $51.09 4,400
03:24 PM $51.09 Up $0.02 $51.09 $51.08 1,300
03:23 PM $51.07 Down $ -0.04 $51.11 $51.07 7,400
03:22 PM $51.11 Up $0.00 $51.11 $51.11 300
03:21 PM $51.11 Up $0.01 $51.11 $51.10 3,600
03:20 PM $51.10 Down $ -0.01 $51.11 $51.10 3,300
03:19 PM $51.11 Up $0.01 $51.11 $51.10 4,000
03:18 PM $51.10 Up $0.01 $51.10 $51.09 2,600
03:17 PM $51.10 Down $ -0.01 $51.10 $51.10 400
03:16 PM $51.10 Down $ -0.04 $51.13 $51.10 8,200
03:15 PM $51.14 Up $0.00 $51.14 $51.14 4,700
03:14 PM $51.14 Up $0.00 $51.14 $51.13 2,800
03:13 PM $51.14 Down $ -0.02 $51.16 $51.14 3,300
03:12 PM $51.16 Down $ -0.01 $51.17 $51.16 2,100
03:11 PM $51.17 Up $0.00 $51.17 $51.17 2,000
03:10 PM $51.17 Up $0.01 $51.17 $51.16 2,500
03:09 PM $51.16 Down $ -0.01 $51.17 $51.16 2,400
03:08 PM $51.17 Down $ -0.01 $51.17 $51.16 800
03:07 PM $51.17 Down $ -0.01 $51.17 $51.17 1,400
03:06 PM $51.18 Up $0.02 $51.18 $51.17 2,900
03:05 PM $51.16 Down $ -0.01 $51.17 $51.16 1,700
03:04 PM $51.17 Down $ -0.02 $51.18 $51.16 4,300
03:03 PM $51.19 Up $0.01 $51.19 $51.18 1,300
03:02 PM $51.18 Down $ -0.01 $51.18 $51.17 4,700
03:01 PM $51.19 Up $0.01 $51.19 $51.19 200
03:00 PM $51.18 Up $0.00 $51.19 $51.18 2,500
02:59 PM $51.18 Up $0.02 $51.19 $51.17 3,300
02:58 PM $51.17 Down $ -0.02 $51.19 $51.17 2,000
02:57 PM $51.19 Up $0.01 $51.19 $51.18 3,000
02:56 PM $51.18 Down $ -0.02 $51.20 $51.18 1,200
02:55 PM $51.20 Up $0.01 $51.20 $51.18 2,200
02:54 PM $51.19 Up $0.01 $51.19 $51.17 1,700
02:53 PM $51.18 Down $ -0.02 $51.20 $51.18 1,200
02:52 PM $51.20 Up $0.00 $51.21 $51.20 1,900
02:51 PM $51.20 Up $0.00 $51.20 $51.19 700
02:50 PM $51.20 Up $0.03 $51.21 $51.18 6,100
02:49 PM $51.17 Down $ -0.02 $51.18 $51.17 2,600
02:48 PM $51.19 Down $ -0.01 $51.21 $51.19 2,500
02:47 PM $51.20 Down $ -0.03 $51.22 $51.20 12,900
02:46 PM $51.23 Up $0.00 $51.24 $51.23 17,100
02:45 PM $51.23 Down $ -0.01 $51.24 $51.23 3,900
02:44 PM $51.24 Up $0.00 $51.25 $51.24 600
02:43 PM $51.24 Up $0.00 $51.25 $51.24 3,800
02:42 PM $51.24 Up $0.01 $51.24 $51.23 3,500
02:41 PM $51.23 Up $0.02 $51.23 $51.21 5,000
02:40 PM $51.21 Up $0.00 $51.21 $51.21 1,400
02:39 PM $51.21 Up $0.00 $51.22 $51.21 4,500
02:38 PM $51.21 Down $ -0.01 $51.21 $51.21 1,500
02:37 PM $51.22 Up $0.01 $51.22 $51.22 1,700
02:36 PM $51.21 Up $0.00 $51.22 $51.21 2,900
02:35 PM $51.21 Up $0.02 $51.22 $51.20 8,700
02:34 PM $51.20 Up $0.02 $51.20 $51.19 900
02:33 PM $51.18 Up $0.03 $51.18 $51.15 5,600
02:32 PM $51.15 Up $0.00 $51.15 $51.14 3,200
02:31 PM $51.15 Up $0.02 $51.15 $51.14 2,300
02:30 PM $51.14 Up $0.00 $51.14 $51.13 3,600
02:29 PM $51.13 Up $0.00 $51.14 $51.13 1,800
02:28 PM $51.13 Up $0.01 $51.13 $51.13 1,700
02:27 PM $51.13 Down $ -0.02 $51.14 $51.12 4,400
02:26 PM $51.14 Down $ -0.01 $51.15 $51.13 6,000
02:25 PM $51.15 Up $0.00 $51.16 $51.15 6,800
02:24 PM $51.15 Up $0.01 $51.15 $51.13 5,900
02:23 PM $51.14 Up $0.01 $51.14 $51.14 700
02:22 PM $51.13 Up $0.00 $51.13 $51.13 800
02:21 PM $51.13 Up $0.01 $51.13 $51.13 2,100
02:20 PM $51.13 Down $ -0.02 $51.14 $51.12 4,600
02:19 PM $51.14 Up $0.00 $51.15 $51.14 800
02:18 PM $51.14 Up $0.04 $51.14 $51.10 9,900
02:17 PM $51.11 Up $0.00 $51.11 $51.10 1,000
02:16 PM $51.10 Down $ -0.01 $51.10 $51.10 300
02:15 PM $51.11 Up $0.02 $51.11 $51.09 2,500
02:14 PM $51.09 Up $0.00 $51.09 $51.09 5,900
02:13 PM $51.09 Up $0.00 $51.10 $51.09 700
02:12 PM $51.09 Up $0.01 $51.09 $51.08 1,400
02:11 PM $51.08 Up $0.00 $51.09 $51.07 3,500
02:10 PM $51.08 Up $0.00 $51.08 $51.07 3,700
02:09 PM $51.08 Down $ -0.02 $51.11 $51.08 5,700
02:08 PM $51.10 Up $0.01 $51.11 $51.10 1,100
02:07 PM $51.09 Down $ -0.02 $51.10 $51.09 3,200
02:06 PM $51.11 Up $0.02 $51.11 $51.09 4,000
02:05 PM $51.09 Up $0.05 $51.09 $51.04 7,300
02:04 PM $51.04 Up $0.00 $51.05 $51.04 2,800
02:02 PM $51.04 Up $0.00 $51.04 $51.04 1,000
02:02 PM $51.04 Up $0.00 $51.04 $51.04 0
02:01 PM $51.04 Up $0.01 $51.04 $51.03 2,000
02:00 PM $51.03 Up $0.01 $51.04 $51.02 4,500
01:59 PM $51.02 Up $0.02 $51.02 $50.99 10,100
01:58 PM $51.01 Up $0.01 $51.01 $50.99 7,000
01:57 PM $51.00 Down $ -0.03 $51.02 $50.99 12,900
01:56 PM $51.03 Down $ -0.02 $51.05 $51.03 1,200
01:55 PM $51.05 Down $ -0.01 $51.06 $51.03 11,700
01:54 PM $51.06 Up $0.01 $51.06 $51.05 2,200
01:53 PM $51.05 Up $0.00 $51.05 $51.05 100
01:52 PM $51.05 Up $0.00 $51.05 $51.04 3,200
01:51 PM $51.05 Up $0.01 $51.05 $51.05 100
01:50 PM $51.04 Up $0.01 $51.04 $51.04 500
01:49 PM $51.04 Up $0.01 $51.04 $51.02 3,600
01:48 PM $51.02 Down $ -0.02 $51.05 $51.02 4,400
01:47 PM $51.05 Down $0.00 $51.05 $51.04 2,500
01:46 PM $51.05 Up $0.00 $51.05 $51.04 2,500
01:45 PM $51.05 Down $ -0.02 $51.07 $51.05 2,200
01:44 PM $51.07 Up $0.02 $51.07 $51.06 4,300
01:43 PM $51.05 Up $0.00 $51.05 $51.05 1,500
01:42 PM $51.05 Down $ -0.02 $51.06 $51.05 2,000
01:41 PM $51.07 Up $0.00 $51.07 $51.07 1,100
01:40 PM $51.06 Up $0.00 $51.06 $51.06 1,400
01:39 PM $51.06 Up $0.00 $51.06 $51.06 400
01:38 PM $51.06 Up $0.00 $51.06 $51.05 1,100
01:37 PM $51.06 Down $0.00 $51.07 $51.06 1,100
01:36 PM $51.07 Down $ -0.01 $51.08 $51.07 200
01:35 PM $51.07 Down $ -0.01 $51.08 $51.07 1,700
01:34 PM $51.08 Up $0.01 $51.08 $51.07 1,000
01:33 PM $51.07 Up $0.01 $51.08 $51.06 6,100
01:32 PM $51.06 Up $0.01 $51.06 $51.05 300
01:31 PM $51.06 Up $0.00 $51.06 $51.04 1,800
01:30 PM $51.06 Up $0.01 $51.06 $51.05 800
01:29 PM $51.05 Up $0.01 $51.05 $51.04 1,100
01:28 PM $51.04 Down $ -0.01 $51.04 $51.03 1,500
01:27 PM $51.04 Down $ -0.01 $51.04 $51.04 1,700
01:26 PM $51.05 Up $0.00 $51.06 $51.05 1,100
01:25 PM $51.05 Down $ -0.01 $51.06 $51.05 3,200
01:24 PM $51.06 Up $0.01 $51.06 $51.05 3,700
01:22 PM $51.05 Up $0.00 $51.06 $51.04 2,100
01:22 PM $51.05 Up $0.00 $51.06 $51.04 0
01:21 PM $51.05 Down $ -0.06 $51.10 $51.05 7,300
01:20 PM $51.11 Up $0.01 $51.11 $51.10 2,100
01:19 PM $51.10 Down $ -0.01 $51.12 $51.10 4,600
01:18 PM $51.11 Up $0.00 $51.12 $51.11 3,500
01:16 PM $51.11 Up $0.00 $51.12 $51.11 1,100
01:16 PM $51.11 Up $0.00 $51.12 $51.11 0
01:15 PM $51.11 Up $0.00 $51.12 $51.11 1,500
01:14 PM $51.11 Down $ -0.03 $51.14 $51.11 4,300
01:13 PM $51.14 Down $ -0.01 $51.15 $51.14 1,400
01:12 PM $51.15 Up $0.02 $51.16 $51.13 7,800
01:11 PM $51.13 Down $ -0.02 $51.13 $51.12 1,300
01:10 PM $51.14 Down $ -0.03 $51.17 $51.14 2,900
01:09 PM $51.17 Up $0.00 $51.17 $51.17 200
01:08 PM $51.17 Up $0.00 $51.18 $51.17 700
01:07 PM $51.17 Down $ -0.03 $51.19 $51.17 1,300
01:06 PM $51.20 Down $ -0.01 $51.23 $51.20 3,800
01:05 PM $51.21 Down $ -0.01 $51.21 $51.21 200
01:04 PM $51.22 Down $ -0.01 $51.23 $51.22 1,400
01:03 PM $51.23 Up $0.03 $51.24 $51.21 7,700
01:02 PM $51.20 Up $0.02 $51.20 $51.18 4,200
01:01 PM $51.18 Down $ -0.01 $51.20 $51.18 1,500
01:00 PM $51.19 Up $0.03 $51.19 $51.16 11,500
12:59 PM $51.16 Up $0.00 $51.16 $51.15 4,300
12:58 PM $51.16 Up $0.01 $51.16 $51.15 3,400
12:57 PM $51.15 Up $0.00 $51.16 $51.15 5,200
12:56 PM $51.15 Up $0.00 $51.15 $51.14 4,800
12:55 PM $51.15 Up $0.01 $51.15 $51.13 4,700
12:54 PM $51.14 Down $ -0.02 $51.16 $51.14 46,200
12:53 PM $51.16 Up $0.01 $51.16 $51.16 400
12:52 PM $51.15 Up $0.01 $51.16 $51.15 1,300
12:51 PM $51.14 Up $0.02 $51.14 $51.12 3,900
12:50 PM $51.12 Up $0.01 $51.12 $51.11 500
12:49 PM $51.11 Up $0.02 $51.12 $51.09 1,400
12:48 PM $51.10 Down $ -0.02 $51.11 $51.10 700
12:47 PM $51.11 Up $0.00 $51.11 $51.09 1,400
12:46 PM $51.11 Down $ -0.01 $51.11 $51.11 400
12:45 PM $51.12 Up $0.03 $51.13 $51.09 3,200
12:44 PM $51.09 Up $0.02 $51.09 $51.07 1,800
12:43 PM $51.06 Down $ -0.05 $51.11 $51.06 5,500
12:42 PM $51.11 Up $0.02 $51.11 $51.10 1,100
12:41 PM $51.09 Down $ -0.01 $51.10 $51.09 500
12:40 PM $51.10 Down $ -0.01 $51.12 $51.10 1,900
12:39 PM $51.11 Up $0.03 $51.11 $51.08 1,500
12:38 PM $51.08 Up $0.01 $51.08 $51.07 3,300
12:36 PM $51.07 Up $0.01 $51.08 $51.07 1,400
12:36 PM $51.07 Up $0.00 $51.08 $51.07 0
12:35 PM $51.07 Down $ -0.01 $51.07 $51.07 100
12:33 PM $51.07 Up $0.01 $51.07 $51.06 200
12:33 PM $51.07 Up $0.00 $51.07 $51.06 0
12:32 PM $51.06 Up $0.00 $51.06 $51.06 600
12:31 PM $51.06 Up $0.05 $51.06 $51.02 5,700
12:30 PM $51.02 Down $ -0.02 $51.03 $51.00 3,500
12:29 PM $51.04 Down $ -0.01 $51.04 $51.03 2,000
12:28 PM $51.04 Down $ -0.03 $51.06 $51.04 6,000
12:27 PM $51.07 Up $0.02 $51.08 $51.06 5,000
12:26 PM $51.06 Up $0.00 $51.06 $51.06 1,100
12:25 PM $51.06 Down $ -0.01 $51.06 $51.05 900
12:24 PM $51.06 Up $0.01 $51.06 $51.05 2,000
12:23 PM $51.05 Up $0.01 $51.05 $51.02 15,400
12:22 PM $51.04 Up $0.00 $51.05 $51.04 2,500
12:21 PM $51.04 Down $ -0.01 $51.05 $51.04 500
12:20 PM $51.05 Down $ -0.01 $51.06 $51.04 8,500
12:19 PM $51.06 Down $ -0.02 $51.06 $51.05 3,100
12:18 PM $51.07 Down $ -0.01 $51.08 $51.07 1,200
12:17 PM $51.08 Up $0.01 $51.08 $51.07 2,700
12:16 PM $51.07 Down $ -0.02 $51.09 $51.07 1,500
12:14 PM $51.10 Up $0.00 $51.11 $51.09 3,200
12:14 PM $51.10 Up $0.00 $51.11 $51.09 0
12:13 PM $51.09 Up $0.00 $51.10 $51.09 1,600
12:12 PM $51.09 Up $0.01 $51.10 $51.08 5,900
12:11 PM $51.08 Down $ -0.01 $51.09 $51.08 1,800
12:10 PM $51.09 Up $0.00 $51.09 $51.09 500
12:09 PM $51.09 Down $ -0.01 $51.11 $51.09 1,100
12:08 PM $51.11 Down $ -0.02 $51.11 $51.10 3,000
12:07 PM $51.12 Down $ -0.01 $51.13 $51.12 2,000
12:06 PM $51.13 Up $0.01 $51.13 $51.12 1,100
12:05 PM $51.12 Down $ -0.01 $51.12 $51.12 1,000
12:04 PM $51.13 Down $ -0.01 $51.13 $51.13 1,200
12:03 PM $51.13 Down $0.00 $51.13 $51.12 5,400
12:02 PM $51.14 Up $0.00 $51.15 $51.14 7,600
12:01 PM $51.14 Up $0.00 $51.14 $51.14 300
12:00 PM $51.13 Up $0.01 $51.14 $51.13 3,900
11:59 AM $51.13 Down $ -0.02 $51.14 $51.12 2,800
11:58 AM $51.14 Up $0.01 $51.14 $51.13 1,700
11:57 AM $51.13 Up $0.00 $51.13 $51.13 1,700
11:56 AM $51.13 Up $0.04 $51.13 $51.09 3,200
11:55 AM $51.09 Up $0.01 $51.10 $51.09 5,500
11:54 AM $51.09 Down $ -0.03 $51.11 $51.09 3,500
11:53 AM $51.12 Up $0.02 $51.12 $51.11 1,800
11:52 AM $51.11 Down $ -0.01 $51.11 $51.10 2,500
11:51 AM $51.11 Up $0.02 $51.11 $51.10 600
11:50 AM $51.09 Up $0.03 $51.09 $51.06 1,700
11:49 AM $51.06 Up $0.02 $51.06 $51.05 900
11:48 AM $51.04 Up $0.05 $51.04 $51.00 3,300
11:47 AM $51.00 Down $ -0.01 $51.00 $50.99 700
11:46 AM $51.00 Down $ -0.02 $51.01 $51.00 1,900
11:45 AM $51.02 Up $0.02 $51.02 $51.00 2,800
11:44 AM $51.00 Up $0.02 $51.00 $50.99 1,300
11:43 AM $50.98 Up $0.01 $50.98 $50.98 2,400
11:42 AM $50.97 Down $ -0.01 $50.98 $50.97 3,600
11:41 AM $50.98 Down $ -0.01 $51.00 $50.98 4,600
11:40 AM $50.99 Up $0.01 $51.01 $50.98 10,600
11:39 AM $50.99 Down $ -0.04 $51.02 $50.97 43,100
11:38 AM $51.02 Down $ -0.04 $51.06 $51.02 4,800
11:37 AM $51.06 Down $ -0.01 $51.07 $51.06 3,600
11:36 AM $51.07 Down $ -0.04 $51.11 $51.07 6,600
11:35 AM $51.11 Down $ -0.02 $51.12 $51.11 3,900
11:34 AM $51.13 Down $ -0.02 $51.15 $51.13 5,500
11:33 AM $51.15 Down $ -0.01 $51.15 $51.15 2,800
11:32 AM $51.16 Down $ -0.03 $51.18 $51.15 2,200
11:31 AM $51.19 Down $ -0.02 $51.21 $51.19 4,400
11:30 AM $51.21 Down $ -0.04 $51.23 $51.21 1,000
11:29 AM $51.25 Down $ -0.01 $51.26 $51.24 9,300
11:28 AM $51.26 Up $0.03 $51.27 $51.22 3,100
11:27 AM $51.23 Up $0.01 $51.23 $51.22 2,200
11:26 AM $51.22 Up $0.01 $51.22 $51.21 900
11:25 AM $51.21 Up $0.01 $51.22 $51.21 1,800
11:24 AM $51.20 Down $ -0.01 $51.20 $51.20 900
11:23 AM $51.21 Up $0.01 $51.21 $51.21 2,100
11:22 AM $51.20 Down $0.00 $51.21 $51.20 600
11:21 AM $51.21 Up $0.00 $51.21 $51.19 4,100
11:20 AM $51.20 Up $0.02 $51.20 $51.18 3,300
11:19 AM $51.18 Up $0.02 $51.18 $51.17 2,000
11:18 AM $51.17 Up $0.01 $51.17 $51.17 900
11:17 AM $51.16 Up $0.01 $51.16 $51.15 400
11:16 AM $51.15 Up $0.01 $51.15 $51.14 300
11:15 AM $51.14 Up $0.01 $51.14 $51.14 700
11:14 AM $51.14 Up $0.00 $51.14 $51.13 500
11:13 AM $51.13 Up $0.00 $51.13 $51.12 2,200
11:12 AM $51.13 Up $0.01 $51.13 $51.12 400
11:11 AM $51.13 Down $ -0.01 $51.14 $51.12 2,800
11:10 AM $51.13 Down $ -0.05 $51.17 $51.12 2,100
11:09 AM $51.18 Down $ -0.02 $51.19 $51.18 600
11:08 AM $51.20 Up $0.01 $51.20 $51.20 400
11:07 AM $51.20 Down $ -0.01 $51.20 $51.19 1,000
11:06 AM $51.20 Up $0.00 $51.21 $51.20 1,000
11:05 AM $51.20 Up $0.02 $51.20 $51.18 2,000
11:04 AM $51.18 Down $ -0.02 $51.20 $51.13 7,900
11:03 AM $51.20 Down $ -0.02 $51.21 $51.20 300
11:02 AM $51.21 Down $ -0.01 $51.22 $51.20 1,800
11:01 AM $51.22 Up $0.02 $51.22 $51.17 3,700
11:00 AM $51.20 Up $0.00 $51.20 $51.18 1,100
10:59 AM $51.20 Up $0.02 $51.20 $51.18 1,900
10:57 AM $51.18 Up $0.00 $51.19 $51.17 1,100
10:57 AM $51.18 Up $0.00 $51.19 $51.17 0
10:56 AM $51.18 Up $0.00 $51.19 $51.18 1,900
10:55 AM $51.18 Down $ -0.04 $51.22 $51.18 1,500
10:54 AM $51.22 Up $0.07 $51.23 $51.15 8,900
10:53 AM $51.15 Down $ -0.01 $51.15 $51.15 600
10:52 AM $51.16 Down $ -0.01 $51.17 $51.16 1,900
10:51 AM $51.17 Down $ -0.01 $51.17 $51.16 1,000
10:50 AM $51.17 Up $0.01 $51.17 $51.15 1,700
10:49 AM $51.16 Up $0.01 $51.16 $51.16 1,500
10:48 AM $51.15 Down $ -0.01 $51.16 $51.15 800
10:47 AM $51.16 Up $0.00 $51.16 $51.15 5,600
10:46 AM $51.16 Up $0.00 $51.16 $51.15 1,400
10:45 AM $51.16 Up $0.01 $51.16 $51.15 1,500
10:44 AM $51.15 Up $0.01 $51.15 $51.14 700
10:43 AM $51.14 Up $0.01 $51.15 $51.14 500
10:42 AM $51.13 Up $0.00 $51.14 $51.13 1,500
10:41 AM $51.13 Down $ -0.01 $51.15 $51.13 1,400
10:40 AM $51.14 Up $0.01 $51.14 $51.13 400
10:39 AM $51.13 Up $0.01 $51.13 $51.12 1,600
10:38 AM $51.13 Down $ -0.03 $51.16 $51.12 2,700
10:37 AM $51.16 Down $ -0.01 $51.17 $51.16 1,200
10:36 AM $51.17 Up $0.02 $51.18 $51.15 3,500
10:35 AM $51.14 Up $0.01 $51.16 $51.13 600
10:34 AM $51.13 Up $0.01 $51.15 $51.12 2,500
10:33 AM $51.12 Down $ -0.03 $51.15 $51.12 3,000
10:32 AM $51.15 Down $ -0.02 $51.17 $51.15 2,000
10:31 AM $51.17 Up $0.00 $51.18 $51.17 1,100
10:30 AM $51.17 Down $ -0.02 $51.20 $51.17 1,600
10:29 AM $51.19 Up $0.02 $51.19 $51.18 900
10:28 AM $51.17 Up $0.01 $51.17 $51.15 3,100
10:27 AM $51.16 Up $0.00 $51.16 $51.16 100
10:26 AM $51.16 Up $0.03 $51.16 $51.13 800
10:25 AM $51.13 Down $0.00 $51.14 $51.13 1,200
10:24 AM $51.14 Down $ -0.01 $51.16 $51.13 2,400
10:23 AM $51.14 Up $0.01 $51.14 $51.14 100
10:22 AM $51.13 Up $0.00 $51.15 $51.12 4,200
10:21 AM $51.13 Down $ -0.01 $51.13 $51.13 100
10:20 AM $51.14 Down $ -0.01 $51.15 $51.13 8,100
10:19 AM $51.15 Up $0.02 $51.16 $51.13 8,000
10:18 AM $51.13 Down $ -0.02 $51.14 $51.13 900
10:17 AM $51.15 Up $0.00 $51.16 $51.14 1,000
10:16 AM $51.15 Down $ -0.01 $51.17 $51.14 1,200
10:15 AM $51.16 Up $0.00 $51.16 $51.15 1,200
10:14 AM $51.16 Down $0.00 $51.16 $51.15 2,200
10:13 AM $51.16 Down $ -0.02 $51.16 $51.16 2,000
10:12 AM $51.18 Down $ -0.02 $51.21 $51.17 1,900
10:11 AM $51.20 Up $0.02 $51.22 $51.19 2,600
10:10 AM $51.18 Down $ -0.02 $51.18 $51.17 1,100
10:09 AM $51.20 Down $ -0.02 $51.25 $51.20 2,600
10:08 AM $51.22 Down $ -0.02 $51.24 $51.22 800
10:07 AM $51.24 Up $0.01 $51.24 $51.23 1,500
10:06 AM $51.23 Down $ -0.01 $51.25 $51.22 2,800
10:05 AM $51.24 Up $0.02 $51.26 $51.22 3,300
10:04 AM $51.22 Up $0.01 $51.24 $51.22 700
10:03 AM $51.21 Up $0.00 $51.23 $51.20 1,800
10:02 AM $51.21 Up $0.02 $51.21 $51.20 500
10:01 AM $51.20 Up $0.01 $51.20 $51.18 3,500
10:00 AM $51.19 Up $0.00 $51.20 $51.17 2,000
09:59 AM $51.19 Up $0.03 $51.20 $51.16 2,900
09:58 AM $51.16 Up $0.00 $51.18 $51.15 3,400
09:57 AM $51.16 Up $0.00 $51.17 $51.13 3,600
09:56 AM $51.16 Down $ -0.04 $51.19 $51.14 2,300
09:55 AM $51.20 Up $0.02 $51.20 $51.19 2,800
09:54 AM $51.18 Up $0.00 $51.19 $51.16 1,300
09:53 AM $51.18 Up $0.00 $51.21 $51.17 700
09:52 AM $51.18 Down $ -0.01 $51.22 $51.17 2,500
09:51 AM $51.19 Down $ -0.02 $51.23 $51.19 2,200
09:50 AM $51.21 Down $ -0.02 $51.23 $51.18 1,400
09:49 AM $51.23 Up $0.05 $51.24 $51.20 2,200
09:48 AM $51.18 Up $0.01 $51.18 $51.13 1,000
09:47 AM $51.17 Down $ -0.02 $51.18 $51.14 3,900
09:46 AM $51.19 Up $0.02 $51.21 $51.17 2,100
09:45 AM $51.17 Up $0.01 $51.17 $51.13 10,500
09:44 AM $51.16 Down $ -0.01 $51.17 $51.15 5,800
09:43 AM $51.17 Down $ -0.03 $51.21 $51.16 5,200
09:42 AM $51.20 Down $ -0.02 $51.27 $51.20 6,000
09:41 AM $51.22 Up $0.00 $51.25 $51.19 8,300
09:40 AM $51.22 Down $ -0.03 $51.24 $51.20 2,700
09:39 AM $51.25 Up $0.08 $51.25 $51.22 1,600
09:38 AM $51.17 Up $0.06 $51.17 $51.12 6,500
09:37 AM $51.11 Down $ -0.04 $51.14 $51.10 10,100
09:36 AM $51.15 Up $0.05 $51.15 $51.10 4,100
09:35 AM $51.10 Down $ -0.14 $51.22 $51.10 10,600
09:34 AM $51.24 Up $0.04 $51.24 $51.16 2,800
09:33 AM $51.20 Up $0.06 $51.20 $51.15 7,300
09:32 AM $51.14 Down $ -0.07 $51.28 $51.14 15,200
09:31 AM $51.21 Up $0.05 $51.21 $51.03 13,700
09:30 AM $51.16 Down $ -0.30 $51.35 $51.16 26,300
Previous close $51.46

One month history

Date Closing Opening High Low Volume
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
27-05-2025 $49.37 $49.16 $49.38 $49.16 9,874,700
26-05-2025 $49.28 $49.68 $49.71 $49.26 3,879,700
23-05-2025 $49.05 $48.78 $49.17 $48.70 4,080,700
22-05-2025 $49.05 $48.68 $49.38 $48.68 8,114,800
21-05-2025 $48.74 $48.84 $49.28 $48.73 4,160,000
20-05-2025 $49.03 $49.27 $49.36 $48.86 6,723,500
Graphs are not available, please refer to the detailed table
Back to top