Print

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
Back to top