Quotes and Market Data
Find a quote
TC ENERGY CORP.
58.14 Down -1.07 (-1.84 %)
Delayed : 2022/09/26 15:15:37
- Previous close $59.21
- Opening $59.01
- Price Ask $58.13
- Price Bid $58.13
- Size Bid 12
- Size Ask 9
- Today High $59.60
- Today Low $57.83
- 52 Weeks High $74.44
- 52 Weeks Low $57.71
- Volume 2,817,147
Fundamentals
- P/E Ratio : 18.45
- Earnings/Share : 4.17
- Dividends/Share : $0.90
- Current Div. Yield : 6.08
- Market Cap (M) : 59,916.80
- Shares Out (M) : 1,011.94
- Exchange : XTSE
- Ex Dividend Date : 2022/09/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:15 PM | $58.17 | Up $0.05 | $58.17 | $58.10 | 18,500 |
| 03:14 PM | $58.12 | Down $ -0.02 | $58.16 | $58.12 | 7,600 |
| 03:13 PM | $58.14 | Down $ -0.02 | $58.17 | $58.14 | 2,000 |
| 03:12 PM | $58.16 | Up $0.02 | $58.16 | $58.13 | 3,000 |
| 03:11 PM | $58.14 | Down $ -0.02 | $58.16 | $58.14 | 6,100 |
| 03:10 PM | $58.16 | Down $ -0.04 | $58.21 | $58.16 | 6,400 |
| 03:09 PM | $58.20 | Up $0.10 | $58.20 | $58.09 | 4,000 |
| 03:08 PM | $58.10 | Up $0.01 | $58.10 | $58.07 | 11,400 |
| 03:07 PM | $58.09 | Down $ -0.01 | $58.11 | $58.09 | 6,200 |
| 03:06 PM | $58.10 | Down $ -0.04 | $58.20 | $58.10 | 14,600 |
| 03:05 PM | $58.14 | Up $0.08 | $58.14 | $58.05 | 12,500 |
| 03:04 PM | $58.06 | Up $0.02 | $58.08 | $58.03 | 9,500 |
| 03:03 PM | $58.05 | Down $ -0.02 | $58.08 | $58.05 | 2,400 |
| 03:02 PM | $58.07 | Up $0.01 | $58.08 | $58.07 | 5,000 |
| 03:01 PM | $58.06 | Down $ -0.04 | $58.09 | $58.06 | 1,600 |
| 03:00 PM | $58.10 | Up $0.07 | $58.11 | $58.03 | 5,600 |
| 02:59 PM | $58.03 | Down $ -0.01 | $58.06 | $58.03 | 3,500 |
| 02:58 PM | $58.04 | Up $0.02 | $58.07 | $58.02 | 7,100 |
| 02:57 PM | $58.02 | Down $ -0.06 | $58.07 | $58.02 | 4,800 |
| 02:56 PM | $58.08 | Down $ -0.01 | $58.09 | $58.08 | 2,500 |
| 02:55 PM | $58.09 | Up $0.00 | $58.09 | $58.07 | 8,100 |
| 02:54 PM | $58.09 | Down $ -0.02 | $58.12 | $58.09 | 3,300 |
| 02:53 PM | $58.11 | Down $ -0.01 | $58.15 | $58.11 | 1,700 |
| 02:52 PM | $58.12 | Up $0.01 | $58.14 | $58.08 | 7,700 |
| 02:51 PM | $58.11 | Down $ -0.01 | $58.15 | $58.09 | 7,500 |
| 02:50 PM | $58.12 | Down $ -0.06 | $58.18 | $58.12 | 10,000 |
| 02:49 PM | $58.18 | Up $0.06 | $58.20 | $58.13 | 8,400 |
| 02:48 PM | $58.12 | Up $0.05 | $58.12 | $58.07 | 6,500 |
| 02:47 PM | $58.07 | Down $ -0.01 | $58.08 | $58.06 | 2,600 |
| 02:46 PM | $58.08 | Up $0.17 | $58.08 | $57.92 | 10,100 |
| 02:45 PM | $57.91 | Up $0.03 | $57.92 | $57.87 | 4,700 |
| 02:44 PM | $57.88 | Up $0.01 | $57.89 | $57.86 | 3,800 |
| 02:43 PM | $57.87 | Up $0.00 | $57.87 | $57.86 | 4,300 |
| 02:42 PM | $57.87 | Down $ -0.04 | $57.91 | $57.87 | 3,100 |
| 02:41 PM | $57.91 | Down $ -0.02 | $57.92 | $57.91 | 700 |
| 02:40 PM | $57.92 | Up $0.02 | $57.94 | $57.91 | 8,400 |
| 02:39 PM | $57.90 | Down $ -0.02 | $57.92 | $57.90 | 2,500 |
| 02:38 PM | $57.92 | Down $ -0.01 | $57.93 | $57.91 | 1,100 |
| 02:37 PM | $57.92 | Down $ -0.05 | $57.97 | $57.92 | 900 |
| 02:36 PM | $57.97 | Down $ -0.01 | $57.99 | $57.95 | 8,300 |
| 02:35 PM | $57.98 | Down $ -0.01 | $57.99 | $57.98 | 700 |
| 02:34 PM | $57.99 | Up $0.00 | $58.00 | $57.98 | 4,100 |
| 02:33 PM | $57.99 | Up $0.06 | $57.99 | $57.94 | 4,000 |
| 02:32 PM | $57.93 | Up $0.03 | $57.93 | $57.89 | 3,200 |
| 02:31 PM | $57.90 | Up $0.04 | $57.93 | $57.86 | 8,000 |
| 02:30 PM | $57.86 | Down $ -0.02 | $57.89 | $57.86 | 4,600 |
| 02:29 PM | $57.88 | Up $0.00 | $57.89 | $57.87 | 5,100 |
| 02:28 PM | $57.88 | Down $ -0.02 | $57.92 | $57.88 | 6,000 |
| 02:27 PM | $57.91 | Up $0.01 | $57.91 | $57.90 | 1,300 |
| 02:26 PM | $57.90 | Up $0.02 | $57.91 | $57.88 | 8,500 |
| 02:25 PM | $57.88 | Down $ -0.03 | $57.91 | $57.88 | 7,500 |
| 02:24 PM | $57.91 | Down $ -0.04 | $57.95 | $57.91 | 9,400 |
| 02:23 PM | $57.95 | Down $ -0.01 | $57.95 | $57.94 | 3,300 |
| 02:22 PM | $57.95 | Down $ -0.01 | $57.96 | $57.95 | 5,500 |
| 02:21 PM | $57.96 | Up $0.00 | $57.96 | $57.95 | 4,000 |
| 02:20 PM | $57.96 | Down $ -0.01 | $57.97 | $57.96 | 3,600 |
| 02:19 PM | $57.97 | Up $0.00 | $57.99 | $57.95 | 11,000 |
| 02:18 PM | $57.97 | Down $ -0.02 | $57.99 | $57.96 | 2,800 |
| 02:17 PM | $57.99 | Down $ -0.02 | $58.01 | $57.99 | 2,800 |
| 02:16 PM | $58.01 | Down $ -0.03 | $58.04 | $58.01 | 2,700 |
| 02:15 PM | $58.04 | Up $0.06 | $58.04 | $57.98 | 4,200 |
| 02:14 PM | $57.98 | Down $ -0.02 | $57.98 | $57.97 | 5,700 |
| 02:13 PM | $58.00 | Down $ -0.03 | $58.01 | $58.00 | 1,400 |
| 02:12 PM | $58.02 | Up $0.00 | $58.03 | $58.01 | 4,700 |
| 02:11 PM | $58.02 | Up $0.02 | $58.05 | $58.01 | 4,600 |
| 02:10 PM | $58.01 | Down $ -0.02 | $58.02 | $58.00 | 2,900 |
| 02:09 PM | $58.03 | Down $ -0.03 | $58.05 | $58.03 | 3,300 |
| 02:08 PM | $58.06 | Down $ -0.01 | $58.07 | $58.05 | 5,200 |
| 02:07 PM | $58.07 | Up $0.03 | $58.07 | $58.03 | 5,500 |
| 02:06 PM | $58.04 | Up $0.00 | $58.05 | $58.02 | 1,600 |
| 02:05 PM | $58.04 | Down $ -0.05 | $58.07 | $58.04 | 3,600 |
| 02:04 PM | $58.09 | Up $0.09 | $58.09 | $58.01 | 9,000 |
| 02:03 PM | $58.01 | Up $0.02 | $58.01 | $57.99 | 3,100 |
| 02:02 PM | $57.99 | Up $0.04 | $58.00 | $57.96 | 8,000 |
| 02:01 PM | $57.95 | Up $0.04 | $57.97 | $57.92 | 5,500 |
| 02:00 PM | $57.91 | Down $ -0.01 | $57.92 | $57.91 | 5,500 |
| 01:59 PM | $57.92 | Down $ -0.05 | $57.98 | $57.92 | 2,000 |
| 01:58 PM | $57.97 | Down $ -0.01 | $57.98 | $57.96 | 9,800 |
| 01:57 PM | $57.98 | Down $ -0.02 | $58.01 | $57.98 | 5,300 |
| 01:56 PM | $58.00 | Down $ -0.01 | $58.02 | $58.00 | 3,300 |
| 01:55 PM | $58.01 | Down $0.00 | $58.01 | $57.99 | 1,700 |
| 01:54 PM | $58.01 | Up $0.00 | $58.03 | $57.99 | 5,900 |
| 01:53 PM | $58.01 | Down $ -0.02 | $58.03 | $57.99 | 6,500 |
| 01:52 PM | $58.03 | Up $0.03 | $58.09 | $58.01 | 17,800 |
| 01:51 PM | $58.00 | Up $0.05 | $58.01 | $57.96 | 12,100 |
| 01:50 PM | $57.95 | Up $0.06 | $57.96 | $57.90 | 9,200 |
| 01:49 PM | $57.89 | Down $ -0.01 | $57.89 | $57.87 | 6,300 |
| 01:48 PM | $57.90 | Down $ -0.03 | $57.92 | $57.90 | 1,200 |
| 01:47 PM | $57.93 | Down $ -0.03 | $57.97 | $57.93 | 5,500 |
| 01:46 PM | $57.96 | Down $ -0.01 | $57.97 | $57.94 | 10,300 |
| 01:45 PM | $57.97 | Up $0.10 | $57.99 | $57.86 | 23,300 |
| 01:44 PM | $57.87 | Down $ -0.01 | $57.89 | $57.87 | 3,700 |
| 01:43 PM | $57.88 | Down $ -0.03 | $57.95 | $57.88 | 7,500 |
| 01:42 PM | $57.91 | Down $ -0.01 | $57.94 | $57.90 | 12,900 |
| 01:41 PM | $57.92 | Down $ -0.02 | $57.93 | $57.92 | 2,000 |
| 01:40 PM | $57.94 | Up $0.05 | $57.97 | $57.90 | 8,600 |
| 01:39 PM | $57.89 | Down $ -0.02 | $57.91 | $57.89 | 2,200 |
| 01:38 PM | $57.92 | Down $ -0.05 | $57.99 | $57.92 | 3,900 |
| 01:37 PM | $57.97 | Down $ -0.05 | $58.04 | $57.97 | 3,000 |
| 01:36 PM | $58.02 | Down $ -0.04 | $58.07 | $58.02 | 2,000 |
| 01:35 PM | $58.06 | Down $ -0.01 | $58.08 | $58.02 | 5,400 |
| 01:34 PM | $58.07 | Down $ -0.09 | $58.16 | $58.07 | 7,600 |
| 01:33 PM | $58.16 | Up $0.13 | $58.16 | $58.01 | 13,900 |
| 01:32 PM | $58.03 | Down $ -0.01 | $58.05 | $58.02 | 5,000 |
| 01:31 PM | $58.04 | Up $0.02 | $58.05 | $58.00 | 4,100 |
| 01:30 PM | $58.02 | Up $0.13 | $58.02 | $57.90 | 14,800 |
| 01:29 PM | $57.89 | Down $ -0.01 | $57.91 | $57.86 | 9,500 |
| 01:28 PM | $57.90 | Up $0.01 | $57.91 | $57.89 | 8,000 |
| 01:27 PM | $57.89 | Up $0.04 | $57.89 | $57.85 | 4,800 |
| 01:26 PM | $57.85 | Down $ -0.02 | $57.86 | $57.84 | 9,600 |
| 01:25 PM | $57.87 | Up $0.02 | $57.87 | $57.86 | 3,300 |
| 01:24 PM | $57.85 | Down $0.00 | $57.87 | $57.83 | 5,600 |
| 01:23 PM | $57.86 | Down $ -0.07 | $57.91 | $57.86 | 2,400 |
| 01:22 PM | $57.92 | Up $0.03 | $57.92 | $57.88 | 5,800 |
| 01:21 PM | $57.89 | Down $ -0.05 | $57.94 | $57.89 | 4,800 |
| 01:20 PM | $57.94 | Down $ -0.02 | $57.96 | $57.94 | 7,900 |
| 01:19 PM | $57.96 | Down $ -0.03 | $57.99 | $57.96 | 1,000 |
| 01:18 PM | $57.99 | Down $ -0.06 | $58.05 | $57.99 | 13,700 |
| 01:17 PM | $58.05 | Down $ -0.04 | $58.08 | $58.05 | 3,300 |
| 01:16 PM | $58.09 | Up $0.04 | $58.10 | $58.06 | 5,900 |
| 01:15 PM | $58.06 | Down $ -0.02 | $58.07 | $58.05 | 4,100 |
| 01:14 PM | $58.07 | Down $ -0.03 | $58.09 | $58.07 | 1,700 |
| 01:13 PM | $58.10 | Up $0.02 | $58.11 | $58.07 | 8,700 |
| 01:12 PM | $58.08 | Up $0.01 | $58.08 | $58.05 | 6,200 |
| 01:11 PM | $58.07 | Down $ -0.08 | $58.14 | $58.07 | 4,900 |
| 01:10 PM | $58.15 | Up $0.03 | $58.15 | $58.10 | 8,300 |
| 01:09 PM | $58.12 | Up $0.01 | $58.12 | $58.10 | 1,800 |
| 01:08 PM | $58.11 | Up $0.02 | $58.11 | $58.08 | 6,300 |
| 01:07 PM | $58.09 | Down $ -0.01 | $58.10 | $58.09 | 2,800 |
| 01:06 PM | $58.10 | Up $0.01 | $58.11 | $58.09 | 6,200 |
| 01:05 PM | $58.09 | Down $ -0.04 | $58.14 | $58.09 | 5,300 |
| 01:04 PM | $58.14 | Down $ -0.08 | $58.21 | $58.14 | 2,400 |
| 01:03 PM | $58.21 | Up $0.00 | $58.22 | $58.19 | 7,300 |
| 01:02 PM | $58.21 | Down $ -0.05 | $58.26 | $58.21 | 5,400 |
| 01:01 PM | $58.26 | Down $ -0.02 | $58.30 | $58.26 | 2,600 |
| 01:00 PM | $58.28 | Up $0.02 | $58.29 | $58.26 | 4,100 |
| 12:59 PM | $58.26 | Down $ -0.04 | $58.29 | $58.26 | 2,300 |
| 12:58 PM | $58.30 | Up $0.01 | $58.30 | $58.27 | 5,400 |
| 12:57 PM | $58.29 | Up $0.01 | $58.30 | $58.29 | 600 |
| 12:56 PM | $58.29 | Down $ -0.02 | $58.30 | $58.28 | 2,700 |
| 12:55 PM | $58.30 | Down $ -0.06 | $58.36 | $58.30 | 3,600 |
| 12:54 PM | $58.36 | Up $0.01 | $58.36 | $58.36 | 700 |
| 12:53 PM | $58.35 | Down $ -0.01 | $58.37 | $58.35 | 2,800 |
| 12:52 PM | $58.36 | Up $0.01 | $58.37 | $58.35 | 5,100 |
| 12:51 PM | $58.36 | Down $ -0.02 | $58.37 | $58.36 | 3,300 |
| 12:50 PM | $58.37 | Up $0.03 | $58.37 | $58.34 | 6,300 |
| 12:49 PM | $58.34 | Up $0.00 | $58.35 | $58.34 | 9,000 |
| 12:48 PM | $58.34 | Up $0.02 | $58.35 | $58.33 | 4,300 |
| 12:47 PM | $58.33 | Up $0.05 | $58.33 | $58.28 | 4,000 |
| 12:46 PM | $58.28 | Up $0.01 | $58.28 | $58.27 | 3,600 |
| 12:45 PM | $58.27 | Up $0.00 | $58.28 | $58.27 | 4,700 |
| 12:44 PM | $58.27 | Up $0.03 | $58.28 | $58.24 | 13,300 |
| 12:43 PM | $58.25 | Up $0.00 | $58.25 | $58.25 | 4,300 |
| 12:42 PM | $58.25 | Down $ -0.02 | $58.27 | $58.25 | 5,800 |
| 12:41 PM | $58.26 | Down $ -0.02 | $58.27 | $58.26 | 3,400 |
| 12:40 PM | $58.28 | Up $0.03 | $58.28 | $58.25 | 8,800 |
| 12:39 PM | $58.25 | Up $0.00 | $58.27 | $58.25 | 1,400 |
| 12:38 PM | $58.25 | Down $ -0.03 | $58.28 | $58.23 | 6,100 |
| 12:37 PM | $58.28 | Up $0.01 | $58.29 | $58.28 | 2,900 |
| 12:36 PM | $58.28 | Down $ -0.01 | $58.30 | $58.28 | 5,000 |
| 12:35 PM | $58.28 | Down $0.00 | $58.29 | $58.28 | 8,600 |
| 12:34 PM | $58.29 | Down $ -0.04 | $58.32 | $58.29 | 23,300 |
| 12:33 PM | $58.32 | Up $0.00 | $58.32 | $58.31 | 10,800 |
| 12:32 PM | $58.32 | Down $ -0.01 | $58.34 | $58.32 | 4,400 |
| 12:31 PM | $58.33 | Down $ -0.08 | $58.41 | $58.32 | 9,200 |
| 12:30 PM | $58.41 | Up $0.01 | $58.43 | $58.40 | 5,400 |
| 12:29 PM | $58.40 | Up $0.04 | $58.40 | $58.36 | 2,900 |
| 12:28 PM | $58.36 | Up $0.00 | $58.36 | $58.33 | 7,900 |
| 12:27 PM | $58.36 | Up $0.04 | $58.38 | $58.33 | 9,000 |
| 12:26 PM | $58.32 | Down $ -0.01 | $58.33 | $58.32 | 5,600 |
| 12:25 PM | $58.33 | Down $ -0.02 | $58.34 | $58.30 | 4,600 |
| 12:24 PM | $58.35 | Up $0.04 | $58.36 | $58.32 | 8,900 |
| 12:23 PM | $58.31 | Down $ -0.02 | $58.32 | $58.28 | 10,200 |
| 12:22 PM | $58.33 | Down $ -0.02 | $58.37 | $58.32 | 2,500 |
| 12:21 PM | $58.35 | Down $ -0.02 | $58.36 | $58.29 | 9,300 |
| 12:20 PM | $58.37 | Down $ -0.02 | $58.40 | $58.36 | 4,800 |
| 12:19 PM | $58.39 | Down $ -0.05 | $58.44 | $58.39 | 5,000 |
| 12:18 PM | $58.44 | Down $ -0.06 | $58.50 | $58.44 | 3,900 |
| 12:17 PM | $58.50 | Down $ -0.01 | $58.52 | $58.48 | 4,700 |
| 12:16 PM | $58.51 | Down $ -0.02 | $58.54 | $58.51 | 4,300 |
| 12:15 PM | $58.53 | Down $ -0.04 | $58.55 | $58.52 | 2,500 |
| 12:14 PM | $58.56 | Down $ -0.02 | $58.59 | $58.56 | 3,000 |
| 12:13 PM | $58.58 | Up $0.01 | $58.60 | $58.58 | 1,400 |
| 12:12 PM | $58.57 | Down $ -0.06 | $58.64 | $58.57 | 3,200 |
| 12:11 PM | $58.63 | Down $ -0.01 | $58.65 | $58.62 | 1,900 |
| 12:10 PM | $58.64 | Up $0.01 | $58.65 | $58.60 | 2,200 |
| 12:09 PM | $58.63 | Down $ -0.05 | $58.68 | $58.62 | 5,500 |
| 12:08 PM | $58.68 | Up $0.01 | $58.69 | $58.67 | 1,000 |
| 12:07 PM | $58.67 | Down $ -0.04 | $58.71 | $58.67 | 4,500 |
| 12:06 PM | $58.71 | Up $0.01 | $58.71 | $58.69 | 3,600 |
| 12:05 PM | $58.71 | Down $ -0.01 | $58.73 | $58.69 | 7,500 |
| 12:04 PM | $58.71 | Up $0.01 | $58.72 | $58.69 | 3,500 |
| 12:03 PM | $58.70 | Up $0.03 | $58.71 | $58.67 | 3,400 |
| 12:02 PM | $58.67 | Up $0.04 | $58.68 | $58.63 | 2,800 |
| 12:01 PM | $58.63 | Down $ -0.02 | $58.67 | $58.60 | 9,000 |
| 12:00 PM | $58.65 | Down $ -0.10 | $58.75 | $58.65 | 2,100 |
| 11:59 AM | $58.75 | Down $ -0.03 | $58.80 | $58.75 | 2,300 |
| 11:58 AM | $58.78 | Up $0.03 | $58.79 | $58.76 | 4,600 |
| 11:57 AM | $58.75 | Up $0.00 | $58.75 | $58.74 | 300 |
| 11:56 AM | $58.75 | Up $0.02 | $58.78 | $58.74 | 1,500 |
| 11:55 AM | $58.73 | Up $0.02 | $58.73 | $58.69 | 4,000 |
| 11:54 AM | $58.71 | Down $ -0.01 | $58.72 | $58.70 | 2,900 |
| 11:53 AM | $58.72 | Down $ -0.03 | $58.79 | $58.72 | 3,700 |
| 11:52 AM | $58.75 | Down $ -0.04 | $58.77 | $58.75 | 1,500 |
| 11:51 AM | $58.79 | Down $ -0.01 | $58.79 | $58.79 | 100 |
| 11:50 AM | $58.80 | Down $ -0.05 | $58.84 | $58.79 | 4,100 |
| 11:49 AM | $58.85 | Down $ -0.04 | $58.88 | $58.85 | 2,000 |
| 11:48 AM | $58.89 | Up $0.04 | $58.89 | $58.85 | 2,300 |
| 11:47 AM | $58.85 | Down $ -0.01 | $58.88 | $58.85 | 2,300 |
| 11:46 AM | $58.86 | Up $0.04 | $58.86 | $58.79 | 3,400 |
| 11:45 AM | $58.82 | Down $ -0.02 | $58.85 | $58.79 | 9,100 |
| 11:44 AM | $58.84 | Down $ -0.06 | $58.91 | $58.83 | 11,400 |
| 11:43 AM | $58.90 | Up $0.02 | $58.92 | $58.89 | 6,400 |
| 11:42 AM | $58.88 | Up $0.02 | $58.90 | $58.86 | 8,200 |
| 11:41 AM | $58.86 | Up $0.04 | $58.88 | $58.82 | 13,800 |
| 11:40 AM | $58.82 | Up $0.03 | $58.82 | $58.77 | 5,600 |
| 11:39 AM | $58.79 | Up $0.09 | $58.79 | $58.70 | 6,100 |
| 11:38 AM | $58.70 | Up $0.00 | $58.73 | $58.69 | 10,300 |
| 11:37 AM | $58.70 | Down $ -0.02 | $58.74 | $58.70 | 5,100 |
| 11:36 AM | $58.72 | Up $0.01 | $58.77 | $58.72 | 5,600 |
| 11:35 AM | $58.71 | Up $0.04 | $58.72 | $58.68 | 4,600 |
| 11:34 AM | $58.67 | Down $ -0.07 | $58.73 | $58.67 | 5,000 |
| 11:33 AM | $58.74 | Up $0.05 | $58.74 | $58.70 | 4,200 |
| 11:32 AM | $58.69 | Down $ -0.08 | $58.77 | $58.69 | 2,600 |
| 11:31 AM | $58.77 | Down $ -0.03 | $58.82 | $58.77 | 3,000 |
| 11:30 AM | $58.80 | Up $0.05 | $58.82 | $58.76 | 3,700 |
| 11:29 AM | $58.75 | Down $ -0.08 | $58.81 | $58.75 | 3,400 |
| 11:28 AM | $58.83 | Up $0.08 | $58.83 | $58.78 | 2,600 |
| 11:27 AM | $58.75 | Up $0.03 | $58.75 | $58.72 | 3,300 |
| 11:26 AM | $58.72 | Down $ -0.03 | $58.75 | $58.71 | 8,400 |
| 11:25 AM | $58.75 | Down $ -0.05 | $58.80 | $58.75 | 1,300 |
| 11:24 AM | $58.80 | Up $0.01 | $58.80 | $58.77 | 1,300 |
| 11:23 AM | $58.79 | Down $ -0.02 | $58.80 | $58.79 | 2,100 |
| 11:22 AM | $58.81 | Down $ -0.02 | $58.84 | $58.78 | 10,600 |
| 11:21 AM | $58.83 | Up $0.08 | $58.84 | $58.76 | 7,700 |
| 11:20 AM | $58.75 | Up $0.04 | $58.75 | $58.66 | 6,800 |
| 11:19 AM | $58.71 | Up $0.00 | $58.72 | $58.71 | 3,300 |
| 11:18 AM | $58.71 | Up $0.05 | $58.73 | $58.67 | 2,700 |
| 11:17 AM | $58.66 | Down $ -0.06 | $58.70 | $58.65 | 1,700 |
| 11:16 AM | $58.72 | Down $ -0.01 | $58.75 | $58.71 | 3,500 |
| 11:15 AM | $58.73 | Down $ -0.01 | $58.76 | $58.70 | 9,600 |
| 11:14 AM | $58.74 | Up $0.02 | $58.75 | $58.70 | 10,700 |
| 11:13 AM | $58.72 | Up $0.00 | $58.75 | $58.68 | 4,700 |
| 11:12 AM | $58.72 | Down $ -0.03 | $58.75 | $58.72 | 2,300 |
| 11:11 AM | $58.75 | Down $ -0.04 | $58.79 | $58.75 | 2,600 |
| 11:10 AM | $58.79 | Down $ -0.04 | $58.82 | $58.76 | 4,000 |
| 11:09 AM | $58.83 | Down $ -0.03 | $58.85 | $58.83 | 2,000 |
| 11:08 AM | $58.86 | Down $ -0.03 | $58.88 | $58.86 | 1,400 |
| 11:07 AM | $58.89 | Down $ -0.05 | $58.94 | $58.89 | 1,600 |
| 11:06 AM | $58.95 | Down $ -0.02 | $58.96 | $58.93 | 2,400 |
| 11:05 AM | $58.97 | Down $ -0.10 | $59.05 | $58.96 | 4,100 |
| 11:04 AM | $59.07 | Up $0.05 | $59.08 | $59.02 | 3,600 |
| 11:03 AM | $59.02 | Down $ -0.02 | $59.05 | $59.01 | 3,800 |
| 11:02 AM | $59.04 | Up $0.02 | $59.05 | $59.01 | 1,500 |
| 11:01 AM | $59.02 | Down $ -0.02 | $59.07 | $59.02 | 1,400 |
| 11:00 AM | $59.04 | Down $ -0.05 | $59.13 | $59.03 | 2,700 |
| 10:59 AM | $59.09 | Down $ -0.03 | $59.11 | $59.09 | 1,800 |
| 10:58 AM | $59.12 | Down $ -0.03 | $59.13 | $59.12 | 1,100 |
| 10:57 AM | $59.15 | Down $ -0.02 | $59.17 | $59.15 | 2,000 |
| 10:56 AM | $59.17 | Up $0.02 | $59.17 | $59.13 | 900 |
| 10:55 AM | $59.15 | Down $ -0.05 | $59.19 | $59.15 | 1,100 |
| 10:54 AM | $59.20 | Up $0.06 | $59.20 | $59.15 | 5,500 |
| 10:53 AM | $59.14 | Down $ -0.04 | $59.15 | $59.12 | 1,900 |
| 10:52 AM | $59.18 | Down $ -0.04 | $59.22 | $59.18 | 1,300 |
| 10:51 AM | $59.22 | Down $ -0.03 | $59.25 | $59.21 | 2,400 |
| 10:50 AM | $59.25 | Up $0.03 | $59.25 | $59.22 | 1,700 |
| 10:49 AM | $59.22 | Down $ -0.01 | $59.23 | $59.19 | 3,700 |
| 10:48 AM | $59.23 | Down $ -0.09 | $59.30 | $59.21 | 3,600 |
| 10:47 AM | $59.32 | Down $ -0.05 | $59.37 | $59.32 | 1,700 |
| 10:46 AM | $59.37 | Up $0.01 | $59.37 | $59.36 | 1,700 |
| 10:45 AM | $59.36 | Down $ -0.06 | $59.41 | $59.36 | 1,400 |
| 10:44 AM | $59.42 | Up $0.03 | $59.42 | $59.40 | 1,100 |
| 10:43 AM | $59.39 | Down $ -0.05 | $59.45 | $59.38 | 2,800 |
| 10:42 AM | $59.44 | Down $ -0.06 | $59.49 | $59.42 | 3,300 |
| 10:41 AM | $59.50 | Down $ -0.03 | $59.53 | $59.50 | 3,200 |
| 10:40 AM | $59.53 | Down $ -0.02 | $59.56 | $59.50 | 5,800 |
| 10:39 AM | $59.55 | Up $0.02 | $59.57 | $59.53 | 2,900 |
| 10:38 AM | $59.53 | Down $ -0.04 | $59.57 | $59.52 | 3,200 |
| 10:37 AM | $59.57 | Up $0.05 | $59.60 | $59.54 | 4,800 |
| 10:36 AM | $59.52 | Up $0.04 | $59.52 | $59.46 | 3,000 |
| 10:35 AM | $59.48 | Up $0.02 | $59.53 | $59.46 | 7,600 |
| 10:34 AM | $59.46 | Up $0.05 | $59.46 | $59.41 | 5,900 |
| 10:33 AM | $59.41 | Up $0.00 | $59.43 | $59.40 | 8,000 |
| 10:32 AM | $59.41 | Up $0.01 | $59.49 | $59.41 | 11,100 |
| 10:31 AM | $59.40 | Up $0.06 | $59.41 | $59.36 | 8,500 |
| 10:30 AM | $59.34 | Down $ -0.06 | $59.42 | $59.32 | 6,500 |
| 10:29 AM | $59.41 | Down $0.00 | $59.43 | $59.36 | 8,200 |
| 10:28 AM | $59.41 | Down $ -0.05 | $59.48 | $59.41 | 4,400 |
| 10:27 AM | $59.46 | Up $0.03 | $59.48 | $59.44 | 3,500 |
| 10:26 AM | $59.43 | Down $ -0.04 | $59.48 | $59.42 | 2,500 |
| 10:25 AM | $59.47 | Up $0.11 | $59.47 | $59.37 | 1,300 |
| 10:24 AM | $59.36 | Up $0.02 | $59.40 | $59.31 | 7,200 |
| 10:23 AM | $59.34 | Down $ -0.01 | $59.35 | $59.32 | 3,200 |
| 10:22 AM | $59.35 | Up $0.02 | $59.37 | $59.33 | 2,900 |
| 10:21 AM | $59.33 | Down $ -0.02 | $59.34 | $59.32 | 2,700 |
| 10:20 AM | $59.35 | Up $0.08 | $59.36 | $59.29 | 3,500 |
| 10:19 AM | $59.27 | Up $0.03 | $59.30 | $59.26 | 1,800 |
| 10:18 AM | $59.24 | Up $0.04 | $59.24 | $59.19 | 1,800 |
| 10:17 AM | $59.20 | Up $0.03 | $59.20 | $59.12 | 3,800 |
| 10:16 AM | $59.17 | Up $0.08 | $59.17 | $59.10 | 2,400 |
| 10:15 AM | $59.09 | Up $0.03 | $59.10 | $59.03 | 9,000 |
| 10:14 AM | $59.06 | Up $0.05 | $59.07 | $59.04 | 2,100 |
| 10:13 AM | $59.01 | Up $0.09 | $59.02 | $58.93 | 3,400 |
| 10:12 AM | $58.92 | Up $0.07 | $58.92 | $58.86 | 2,100 |
| 10:11 AM | $58.86 | Down $ -0.02 | $58.87 | $58.85 | 2,300 |
| 10:10 AM | $58.87 | Down $ -0.06 | $58.94 | $58.85 | 2,500 |
| 10:09 AM | $58.93 | Down $ -0.08 | $59.00 | $58.93 | 2,100 |
| 10:08 AM | $59.01 | Up $0.03 | $59.03 | $59.00 | 2,000 |
| 10:07 AM | $58.98 | Up $0.00 | $59.05 | $58.98 | 13,100 |
| 10:06 AM | $58.98 | Up $0.10 | $59.00 | $58.89 | 3,500 |
| 10:05 AM | $58.88 | Up $0.04 | $58.88 | $58.84 | 1,900 |
| 10:04 AM | $58.84 | Up $0.03 | $58.84 | $58.82 | 3,900 |
| 10:03 AM | $58.81 | Down $ -0.03 | $58.85 | $58.79 | 3,100 |
| 10:02 AM | $58.84 | Down $ -0.02 | $58.86 | $58.81 | 6,100 |
| 10:01 AM | $58.86 | Down $ -0.02 | $58.90 | $58.84 | 7,600 |
| 10:00 AM | $58.88 | Down $ -0.03 | $58.91 | $58.87 | 7,600 |
| 09:59 AM | $58.91 | Up $0.11 | $58.96 | $58.82 | 25,200 |
| 09:58 AM | $58.80 | Down $ -0.06 | $58.83 | $58.78 | 7,500 |
| 09:57 AM | $58.86 | Up $0.01 | $58.86 | $58.83 | 3,600 |
| 09:56 AM | $58.85 | Up $0.06 | $58.85 | $58.79 | 3,000 |
| 09:55 AM | $58.79 | Down $ -0.07 | $58.85 | $58.75 | 3,300 |
| 09:54 AM | $58.86 | Down $ -0.04 | $58.92 | $58.86 | 8,200 |
| 09:53 AM | $58.90 | Up $0.06 | $58.90 | $58.81 | 10,300 |
| 09:52 AM | $58.84 | Up $0.02 | $58.84 | $58.79 | 7,800 |
| 09:51 AM | $58.82 | Down $ -0.05 | $58.85 | $58.82 | 1,500 |
| 09:50 AM | $58.87 | Up $0.02 | $58.89 | $58.84 | 2,400 |
| 09:49 AM | $58.85 | Down $ -0.02 | $58.88 | $58.82 | 5,400 |
| 09:48 AM | $58.87 | Up $0.08 | $58.87 | $58.79 | 1,400 |
| 09:47 AM | $58.79 | Up $0.01 | $58.87 | $58.78 | 3,400 |
| 09:46 AM | $58.78 | Down $ -0.03 | $58.80 | $58.72 | 4,300 |
| 09:45 AM | $58.81 | Up $0.03 | $58.81 | $58.76 | 2,200 |
| 09:44 AM | $58.78 | Down $ -0.06 | $58.80 | $58.70 | 8,100 |
| 09:43 AM | $58.84 | Down $ -0.08 | $58.93 | $58.79 | 5,800 |
| 09:42 AM | $58.92 | Down $ -0.11 | $59.00 | $58.91 | 3,500 |
| 09:41 AM | $59.03 | Down $ -0.01 | $59.15 | $59.00 | 7,200 |
| 09:40 AM | $59.04 | Down $ -0.04 | $59.09 | $58.98 | 6,000 |
| 09:39 AM | $59.08 | Down $ -0.03 | $59.13 | $59.04 | 4,900 |
| 09:38 AM | $59.11 | Down $ -0.03 | $59.16 | $59.10 | 3,800 |
| 09:37 AM | $59.14 | Down $ -0.03 | $59.16 | $59.10 | 2,500 |
| 09:36 AM | $59.17 | Down $ -0.02 | $59.22 | $59.17 | 2,300 |
| 09:35 AM | $59.19 | Down $ -0.04 | $59.26 | $59.16 | 5,000 |
| 09:34 AM | $59.23 | Down $ -0.06 | $59.32 | $59.21 | 2,600 |
| 09:33 AM | $59.29 | Up $0.06 | $59.30 | $59.24 | 3,600 |
| 09:32 AM | $59.23 | Down $ -0.04 | $59.36 | $59.21 | 7,000 |
| 09:31 AM | $59.27 | Up $0.33 | $59.27 | $58.96 | 11,000 |
| 09:30 AM | $58.94 | Down $ -0.27 | $59.11 | $58.90 | 1,049,200 |
| Previous close | $59.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-09-2022 | $57.90 | $58.75 | $58.75 | $57.83 | 877,000 |
| 23-09-2022 | $59.21 | $59.66 | $59.66 | $58.96 | 10,872,200 |
| 22-09-2022 | $62.51 | $63.23 | $63.38 | $62.50 | 8,184,600 |
| 21-09-2022 | $62.66 | $63.50 | $63.62 | $62.52 | 5,501,900 |
| 20-09-2022 | $62.94 | $62.63 | $63.09 | $62.32 | 9,641,100 |
| 19-09-2022 | $63.05 | $62.39 | $63.13 | $62.39 | 10,386,300 |
| 16-09-2022 | $62.39 | $62.67 | $62.67 | $62.01 | 7,461,900 |
| 15-09-2022 | $63.18 | $63.37 | $63.43 | $62.97 | 2,182,200 |
| 14-09-2022 | $63.81 | $64.19 | $64.22 | $63.70 | 4,274,000 |
| 13-09-2022 | $63.28 | $63.47 | $63.81 | $63.05 | 4,333,900 |
| 12-09-2022 | $64.01 | $63.95 | $64.19 | $63.79 | 7,056,200 |
| 09-09-2022 | $63.26 | $62.95 | $63.35 | $62.95 | 4,956,300 |
| 08-09-2022 | $62.39 | $62.55 | $62.56 | $62.10 | 2,847,000 |
| 07-09-2022 | $62.87 | $62.48 | $62.91 | $62.43 | 4,191,800 |
| 06-09-2022 | $61.93 | $62.80 | $62.82 | $61.83 | 7,853,000 |
| 02-09-2022 | $63.11 | $63.35 | $63.38 | $62.74 | 4,422,700 |
| 01-09-2022 | $62.94 | $62.50 | $63.13 | $62.46 | 3,200,100 |
| 31-08-2022 | $63.29 | $63.77 | $63.92 | $63.16 | 3,236,900 |
| 30-08-2022 | $64.94 | $65.71 | $65.85 | $64.77 | 1,324,900 |
| 29-08-2022 | $66.38 | $66.11 | $66.54 | $65.97 | 2,965,200 |
| 26-08-2022 | $65.74 | $65.82 | $65.97 | $65.50 | 956,200 |
| 25-08-2022 | $65.90 | $65.69 | $66.26 | $65.69 | 1,164,300 |
| 24-08-2022 | $66.37 | $66.20 | $66.44 | $66.11 | 1,905,500 |
| 23-08-2022 | $65.82 | $65.70 | $65.87 | $65.43 | 1,555,600 |
| 22-08-2022 | $65.08 | $64.81 | $65.10 | $64.68 | 993,200 |
| 19-08-2022 | $64.25 | $64.24 | $64.60 | $64.15 | 1,652,500 |
| 18-08-2022 | $64.42 | $64.74 | $64.75 | $64.37 | 1,999,600 |
| 17-08-2022 | $64.02 | $64.11 | $64.37 | $63.83 | 1,291,700 |
| 16-08-2022 | $64.96 | $64.58 | $65.12 | $64.52 | 1,080,000 |
| 15-08-2022 | $64.87 | $64.56 | $64.96 | $64.54 | 3,846,600 |
Graphs are not available, please refer to the detailed table