Quotes and Market Data
Find a quote
TC ENERGY CORP.
68.30 Down -2.33 (-3.41 %)
Delayed : 2025/05/08 17:40:00
- Previous close $70.63
- Opening $70.34
- Price Ask $68.30
- Price Bid $68.30
- Size Bid 1
- Size Ask 1
- Today High $70.88
- Today Low $68.09
- 52 Weeks High $70.97
- 52 Weeks Low $50.59
- Volume 5,210,962
Fundamentals
- P/E Ratio : 17.48
- Earnings/Share : 5.28
- Dividends/Share : $0.85
- Current Div. Yield : 4.98
- Market Cap (M) : 71,032.00
- Shares Out (M) : 1,040.00
- Exchange : XTSE
- Ex Dividend Date : 2025/06/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $68.30 | Up $0.03 | $68.30 | $68.30 | 3,267,600 |
| 03:59 PM | $68.27 | Up $0.07 | $68.29 | $68.20 | 72,800 |
| 03:58 PM | $68.20 | Down $ -0.03 | $68.24 | $68.19 | 22,800 |
| 03:57 PM | $68.24 | Down $ -0.01 | $68.26 | $68.22 | 19,700 |
| 03:56 PM | $68.25 | Up $0.09 | $68.25 | $68.14 | 23,200 |
| 03:55 PM | $68.15 | Up $0.02 | $68.17 | $68.10 | 34,300 |
| 03:54 PM | $68.13 | Up $0.03 | $68.17 | $68.10 | 20,400 |
| 03:53 PM | $68.10 | Down $ -0.08 | $68.16 | $68.09 | 8,500 |
| 03:52 PM | $68.18 | Down $ -0.04 | $68.22 | $68.17 | 9,900 |
| 03:51 PM | $68.22 | Down $ -0.03 | $68.24 | $68.20 | 11,300 |
| 03:50 PM | $68.25 | Up $0.04 | $68.25 | $68.19 | 18,600 |
| 03:49 PM | $68.21 | Down $ -0.02 | $68.23 | $68.21 | 4,600 |
| 03:48 PM | $68.23 | Down $ -0.04 | $68.26 | $68.22 | 4,600 |
| 03:47 PM | $68.26 | Up $0.02 | $68.27 | $68.20 | 9,500 |
| 03:46 PM | $68.24 | Down $ -0.06 | $68.30 | $68.24 | 11,300 |
| 03:45 PM | $68.30 | Down $ -0.09 | $68.38 | $68.30 | 12,500 |
| 03:44 PM | $68.39 | Up $0.09 | $68.39 | $68.29 | 7,700 |
| 03:43 PM | $68.30 | Down $ -0.01 | $68.31 | $68.28 | 4,300 |
| 03:42 PM | $68.31 | Up $0.05 | $68.31 | $68.27 | 4,900 |
| 03:41 PM | $68.27 | Up $0.01 | $68.29 | $68.26 | 3,300 |
| 03:40 PM | $68.26 | Down $ -0.08 | $68.31 | $68.25 | 5,100 |
| 03:39 PM | $68.33 | Up $0.10 | $68.35 | $68.23 | 6,000 |
| 03:38 PM | $68.23 | Up $0.09 | $68.23 | $68.14 | 5,200 |
| 03:37 PM | $68.15 | Up $0.00 | $68.15 | $68.13 | 1,400 |
| 03:36 PM | $68.14 | Down $ -0.01 | $68.14 | $68.12 | 1,200 |
| 03:35 PM | $68.15 | Up $0.02 | $68.16 | $68.10 | 6,800 |
| 03:34 PM | $68.13 | Down $ -0.04 | $68.18 | $68.13 | 8,400 |
| 03:33 PM | $68.17 | Down $ -0.01 | $68.18 | $68.16 | 2,000 |
| 03:32 PM | $68.18 | Down $ -0.01 | $68.20 | $68.18 | 2,300 |
| 03:31 PM | $68.19 | Down $ -0.03 | $68.23 | $68.19 | 6,000 |
| 03:30 PM | $68.22 | Down $ -0.04 | $68.26 | $68.22 | 2,700 |
| 03:29 PM | $68.26 | Down $ -0.04 | $68.32 | $68.26 | 5,400 |
| 03:28 PM | $68.30 | Down $ -0.07 | $68.45 | $68.30 | 11,200 |
| 03:27 PM | $68.37 | Up $0.04 | $68.38 | $68.32 | 8,300 |
| 03:26 PM | $68.33 | Down $ -0.08 | $68.41 | $68.33 | 7,900 |
| 03:25 PM | $68.41 | Down $ -0.04 | $68.45 | $68.41 | 6,200 |
| 03:24 PM | $68.45 | Down $ -0.01 | $68.48 | $68.45 | 6,200 |
| 03:23 PM | $68.46 | Up $0.02 | $68.47 | $68.43 | 3,700 |
| 03:22 PM | $68.44 | Down $ -0.05 | $68.51 | $68.44 | 4,200 |
| 03:21 PM | $68.49 | Up $0.05 | $68.50 | $68.43 | 6,500 |
| 03:20 PM | $68.44 | Up $0.02 | $68.46 | $68.43 | 2,000 |
| 03:19 PM | $68.42 | Up $0.02 | $68.42 | $68.38 | 1,500 |
| 03:18 PM | $68.40 | Up $0.03 | $68.40 | $68.36 | 5,900 |
| 03:17 PM | $68.37 | Down $ -0.01 | $68.37 | $68.37 | 1,900 |
| 03:16 PM | $68.38 | Down $ -0.07 | $68.48 | $68.38 | 18,700 |
| 03:15 PM | $68.45 | Up $0.01 | $68.45 | $68.45 | 1,500 |
| 03:14 PM | $68.44 | Down $ -0.04 | $68.47 | $68.44 | 4,600 |
| 03:13 PM | $68.48 | Up $0.04 | $68.48 | $68.45 | 1,500 |
| 03:12 PM | $68.44 | Up $0.00 | $68.44 | $68.43 | 200 |
| 03:11 PM | $68.44 | Up $0.00 | $68.44 | $68.40 | 2,200 |
| 03:10 PM | $68.44 | Up $0.02 | $68.44 | $68.40 | 2,700 |
| 03:09 PM | $68.42 | Up $0.06 | $68.42 | $68.36 | 7,200 |
| 03:08 PM | $68.36 | Down $ -0.02 | $68.40 | $68.36 | 3,500 |
| 03:07 PM | $68.38 | Down $ -0.05 | $68.42 | $68.37 | 4,700 |
| 03:06 PM | $68.43 | Down $ -0.05 | $68.47 | $68.43 | 1,700 |
| 03:05 PM | $68.48 | Down $ -0.05 | $68.53 | $68.48 | 1,900 |
| 03:04 PM | $68.53 | Up $0.00 | $68.54 | $68.53 | 1,400 |
| 03:03 PM | $68.53 | Up $0.03 | $68.53 | $68.50 | 2,400 |
| 03:02 PM | $68.50 | Down $ -0.01 | $68.52 | $68.47 | 3,800 |
| 03:01 PM | $68.51 | Down $ -0.02 | $68.53 | $68.50 | 3,900 |
| 03:00 PM | $68.53 | Down $ -0.02 | $68.57 | $68.53 | 2,200 |
| 02:59 PM | $68.55 | Up $0.04 | $68.55 | $68.50 | 3,300 |
| 02:58 PM | $68.51 | Down $ -0.05 | $68.56 | $68.51 | 2,200 |
| 02:57 PM | $68.56 | Down $ -0.05 | $68.62 | $68.54 | 7,200 |
| 02:56 PM | $68.61 | Down $ -0.02 | $68.64 | $68.61 | 900 |
| 02:55 PM | $68.63 | Down $ -0.01 | $68.66 | $68.63 | 1,100 |
| 02:54 PM | $68.64 | Up $0.02 | $68.64 | $68.61 | 1,900 |
| 02:53 PM | $68.63 | Down $ -0.08 | $68.71 | $68.62 | 5,700 |
| 02:52 PM | $68.70 | Up $0.07 | $68.76 | $68.64 | 11,600 |
| 02:51 PM | $68.63 | Down $ -0.08 | $68.71 | $68.63 | 6,000 |
| 02:50 PM | $68.71 | Down $ -0.05 | $68.76 | $68.71 | 3,700 |
| 02:49 PM | $68.76 | Up $0.02 | $68.76 | $68.73 | 3,900 |
| 02:48 PM | $68.74 | Down $ -0.05 | $68.80 | $68.74 | 2,700 |
| 02:47 PM | $68.79 | Down $ -0.02 | $68.82 | $68.79 | 3,100 |
| 02:46 PM | $68.81 | Down $ -0.05 | $68.86 | $68.81 | 2,700 |
| 02:45 PM | $68.86 | Down $0.00 | $68.87 | $68.83 | 6,500 |
| 02:44 PM | $68.86 | Up $0.04 | $68.86 | $68.81 | 3,500 |
| 02:43 PM | $68.82 | Up $0.01 | $68.85 | $68.80 | 4,200 |
| 02:42 PM | $68.81 | Down $ -0.03 | $68.86 | $68.81 | 7,800 |
| 02:41 PM | $68.84 | Up $0.03 | $68.84 | $68.80 | 3,900 |
| 02:40 PM | $68.82 | Down $ -0.09 | $68.90 | $68.82 | 7,200 |
| 02:39 PM | $68.90 | Down $ -0.04 | $68.95 | $68.90 | 4,400 |
| 02:38 PM | $68.94 | Down $ -0.08 | $69.04 | $68.94 | 3,600 |
| 02:37 PM | $69.02 | Up $0.00 | $69.02 | $69.00 | 2,700 |
| 02:36 PM | $69.02 | Down $ -0.01 | $69.04 | $69.02 | 2,600 |
| 02:35 PM | $69.03 | Up $0.01 | $69.04 | $69.01 | 2,800 |
| 02:34 PM | $69.02 | Down $ -0.01 | $69.03 | $69.00 | 4,300 |
| 02:33 PM | $69.03 | Down $ -0.01 | $69.04 | $69.02 | 3,500 |
| 02:32 PM | $69.04 | Up $0.08 | $69.04 | $68.97 | 4,500 |
| 02:31 PM | $68.96 | Up $0.02 | $68.96 | $68.90 | 3,300 |
| 02:30 PM | $68.94 | Down $ -0.02 | $68.97 | $68.94 | 1,300 |
| 02:29 PM | $68.96 | Down $ -0.01 | $69.00 | $68.96 | 2,600 |
| 02:28 PM | $68.97 | Down $ -0.02 | $68.97 | $68.97 | 1,400 |
| 02:27 PM | $68.99 | Down $ -0.01 | $69.00 | $68.98 | 3,000 |
| 02:26 PM | $69.00 | Down $ -0.04 | $69.03 | $68.99 | 5,700 |
| 02:25 PM | $69.04 | Down $ -0.06 | $69.09 | $69.02 | 4,000 |
| 02:24 PM | $69.10 | Down $ -0.01 | $69.12 | $69.08 | 3,500 |
| 02:23 PM | $69.11 | Down $ -0.10 | $69.20 | $69.11 | 10,600 |
| 02:22 PM | $69.21 | Up $0.01 | $69.21 | $69.19 | 10,500 |
| 02:21 PM | $69.20 | Down $ -0.01 | $69.22 | $69.19 | 12,100 |
| 02:20 PM | $69.21 | Down $ -0.07 | $69.27 | $69.18 | 11,500 |
| 02:19 PM | $69.28 | Up $0.01 | $69.28 | $69.26 | 9,600 |
| 02:18 PM | $69.27 | Up $0.00 | $69.27 | $69.26 | 900 |
| 02:17 PM | $69.27 | Down $ -0.03 | $69.31 | $69.26 | 4,300 |
| 02:16 PM | $69.30 | Down $ -0.05 | $69.35 | $69.30 | 2,900 |
| 02:15 PM | $69.35 | Up $0.01 | $69.36 | $69.34 | 5,200 |
| 02:13 PM | $69.34 | Up $0.01 | $69.34 | $69.32 | 2,200 |
| 02:13 PM | $69.34 | Up $0.00 | $69.34 | $69.32 | 0 |
| 02:12 PM | $69.33 | Down $ -0.03 | $69.37 | $69.33 | 2,800 |
| 02:11 PM | $69.36 | Up $0.11 | $69.36 | $69.26 | 2,000 |
| 02:10 PM | $69.25 | Up $0.00 | $69.27 | $69.25 | 1,800 |
| 02:09 PM | $69.25 | Up $0.02 | $69.25 | $69.22 | 2,700 |
| 02:08 PM | $69.23 | Down $ -0.05 | $69.28 | $69.23 | 2,700 |
| 02:07 PM | $69.28 | Up $0.02 | $69.28 | $69.27 | 900 |
| 02:06 PM | $69.26 | Down $ -0.02 | $69.29 | $69.26 | 700 |
| 02:05 PM | $69.28 | Up $0.02 | $69.29 | $69.26 | 2,200 |
| 02:04 PM | $69.26 | Down $ -0.05 | $69.32 | $69.26 | 3,100 |
| 02:03 PM | $69.31 | Down $ -0.03 | $69.34 | $69.31 | 5,000 |
| 02:02 PM | $69.34 | Down $ -0.01 | $69.36 | $69.34 | 1,700 |
| 02:01 PM | $69.35 | Up $0.06 | $69.35 | $69.29 | 3,300 |
| 02:00 PM | $69.29 | Up $0.05 | $69.29 | $69.25 | 1,500 |
| 01:59 PM | $69.24 | Up $0.02 | $69.24 | $69.22 | 1,300 |
| 01:58 PM | $69.22 | Down $ -0.05 | $69.26 | $69.22 | 1,400 |
| 01:57 PM | $69.27 | Up $0.01 | $69.30 | $69.26 | 1,900 |
| 01:56 PM | $69.26 | Up $0.00 | $69.27 | $69.25 | 900 |
| 01:55 PM | $69.26 | Down $ -0.06 | $69.31 | $69.26 | 1,400 |
| 01:54 PM | $69.32 | Up $0.04 | $69.34 | $69.28 | 3,500 |
| 01:53 PM | $69.28 | Down $ -0.02 | $69.29 | $69.28 | 400 |
| 01:52 PM | $69.30 | Up $0.00 | $69.30 | $69.30 | 100 |
| 01:51 PM | $69.30 | Up $0.01 | $69.30 | $69.27 | 1,500 |
| 01:50 PM | $69.29 | Down $ -0.03 | $69.31 | $69.28 | 1,000 |
| 01:49 PM | $69.32 | Up $0.09 | $69.32 | $69.25 | 2,300 |
| 01:48 PM | $69.23 | Down $ -0.01 | $69.24 | $69.22 | 2,300 |
| 01:47 PM | $69.24 | Down $ -0.01 | $69.24 | $69.24 | 400 |
| 01:46 PM | $69.25 | Up $0.01 | $69.26 | $69.25 | 900 |
| 01:45 PM | $69.24 | Up $0.00 | $69.24 | $69.21 | 3,600 |
| 01:44 PM | $69.24 | Down $ -0.02 | $69.25 | $69.23 | 1,600 |
| 01:43 PM | $69.26 | Up $0.02 | $69.26 | $69.24 | 1,000 |
| 01:42 PM | $69.24 | Down $ -0.02 | $69.26 | $69.21 | 6,100 |
| 01:41 PM | $69.26 | Down $ -0.04 | $69.31 | $69.26 | 6,500 |
| 01:40 PM | $69.30 | Up $0.04 | $69.32 | $69.29 | 2,400 |
| 01:39 PM | $69.26 | Up $0.02 | $69.27 | $69.25 | 2,400 |
| 01:38 PM | $69.24 | Down $ -0.01 | $69.26 | $69.24 | 500 |
| 01:37 PM | $69.25 | Up $0.02 | $69.26 | $69.24 | 2,600 |
| 01:36 PM | $69.23 | Up $0.01 | $69.23 | $69.22 | 700 |
| 01:35 PM | $69.22 | Down $ -0.02 | $69.24 | $69.21 | 3,900 |
| 01:34 PM | $69.24 | Down $ -0.02 | $69.25 | $69.22 | 900 |
| 01:33 PM | $69.26 | Up $0.01 | $69.28 | $69.24 | 2,400 |
| 01:32 PM | $69.25 | Up $0.03 | $69.25 | $69.23 | 900 |
| 01:31 PM | $69.23 | Up $0.06 | $69.23 | $69.16 | 1,500 |
| 01:30 PM | $69.16 | Up $0.00 | $69.16 | $69.13 | 2,800 |
| 01:29 PM | $69.16 | Up $0.02 | $69.17 | $69.14 | 2,100 |
| 01:28 PM | $69.14 | Down $ -0.05 | $69.18 | $69.14 | 4,700 |
| 01:27 PM | $69.19 | Down $ -0.02 | $69.21 | $69.19 | 5,300 |
| 01:26 PM | $69.21 | Up $0.03 | $69.23 | $69.19 | 3,200 |
| 01:25 PM | $69.18 | Down $ -0.01 | $69.19 | $69.17 | 3,600 |
| 01:24 PM | $69.19 | Up $0.02 | $69.19 | $69.18 | 2,900 |
| 01:23 PM | $69.17 | Up $0.00 | $69.20 | $69.16 | 4,100 |
| 01:22 PM | $69.17 | Up $0.01 | $69.18 | $69.17 | 300 |
| 01:21 PM | $69.16 | Up $0.01 | $69.20 | $69.16 | 6,500 |
| 01:20 PM | $69.15 | Down $ -0.01 | $69.16 | $69.15 | 500 |
| 01:19 PM | $69.16 | Up $0.00 | $69.20 | $69.15 | 9,100 |
| 01:18 PM | $69.16 | Up $0.13 | $69.20 | $69.01 | 11,000 |
| 01:17 PM | $69.03 | Down $ -0.04 | $69.07 | $69.02 | 1,200 |
| 01:16 PM | $69.07 | Down $ -0.08 | $69.18 | $69.05 | 3,800 |
| 01:15 PM | $69.15 | Up $0.04 | $69.15 | $69.15 | 400 |
| 01:14 PM | $69.11 | Down $ -0.05 | $69.14 | $69.11 | 700 |
| 01:13 PM | $69.16 | Up $0.03 | $69.16 | $69.10 | 2,400 |
| 01:12 PM | $69.12 | Down $ -0.01 | $69.13 | $69.09 | 1,000 |
| 01:11 PM | $69.13 | Down $ -0.01 | $69.17 | $69.13 | 800 |
| 01:10 PM | $69.14 | Up $0.00 | $69.17 | $69.08 | 4,000 |
| 01:09 PM | $69.14 | Down $ -0.07 | $69.21 | $69.14 | 1,900 |
| 01:08 PM | $69.21 | Up $0.01 | $69.22 | $69.15 | 5,200 |
| 01:07 PM | $69.20 | Down $ -0.03 | $69.23 | $69.20 | 2,300 |
| 01:06 PM | $69.23 | Down $ -0.03 | $69.27 | $69.23 | 6,400 |
| 01:05 PM | $69.26 | Down $ -0.12 | $69.37 | $69.26 | 10,500 |
| 01:04 PM | $69.38 | Down $ -0.07 | $69.44 | $69.38 | 12,100 |
| 01:03 PM | $69.45 | Down $ -0.08 | $69.54 | $69.45 | 13,100 |
| 01:02 PM | $69.53 | Down $ -0.12 | $69.64 | $69.53 | 8,200 |
| 01:01 PM | $69.65 | Down $ -0.01 | $69.67 | $69.65 | 1,300 |
| 01:00 PM | $69.66 | Down $ -0.04 | $69.70 | $69.66 | 2,800 |
| 12:59 PM | $69.70 | Up $0.03 | $69.72 | $69.69 | 3,200 |
| 12:58 PM | $69.67 | Up $0.00 | $69.68 | $69.67 | 1,600 |
| 12:57 PM | $69.67 | Down $ -0.01 | $69.67 | $69.66 | 1,900 |
| 12:56 PM | $69.68 | Up $0.04 | $69.68 | $69.64 | 2,200 |
| 12:55 PM | $69.64 | Up $0.03 | $69.66 | $69.61 | 5,500 |
| 12:54 PM | $69.61 | Down $ -0.06 | $69.67 | $69.61 | 3,800 |
| 12:53 PM | $69.67 | Down $ -0.02 | $69.69 | $69.67 | 1,500 |
| 12:52 PM | $69.69 | Up $0.01 | $69.71 | $69.68 | 3,700 |
| 12:51 PM | $69.68 | Up $0.00 | $69.70 | $69.67 | 2,700 |
| 12:50 PM | $69.68 | Up $0.00 | $69.68 | $69.68 | 700 |
| 12:49 PM | $69.68 | Up $0.02 | $69.69 | $69.66 | 3,500 |
| 12:48 PM | $69.66 | Up $0.00 | $69.70 | $69.66 | 2,800 |
| 12:47 PM | $69.66 | Up $0.03 | $69.69 | $69.62 | 4,600 |
| 12:46 PM | $69.63 | Down $ -0.05 | $69.68 | $69.62 | 4,600 |
| 12:45 PM | $69.68 | Up $0.04 | $69.68 | $69.63 | 1,700 |
| 12:44 PM | $69.64 | Up $0.03 | $69.65 | $69.61 | 2,200 |
| 12:43 PM | $69.61 | Up $0.05 | $69.61 | $69.56 | 3,600 |
| 12:42 PM | $69.56 | Down $ -0.01 | $69.57 | $69.56 | 1,200 |
| 12:41 PM | $69.57 | Down $ -0.02 | $69.60 | $69.57 | 1,300 |
| 12:40 PM | $69.59 | Down $ -0.01 | $69.60 | $69.59 | 1,100 |
| 12:39 PM | $69.60 | Down $ -0.01 | $69.61 | $69.60 | 400 |
| 12:38 PM | $69.61 | Up $0.03 | $69.61 | $69.59 | 1,800 |
| 12:37 PM | $69.58 | Down $ -0.04 | $69.61 | $69.57 | 4,100 |
| 12:36 PM | $69.62 | Up $0.00 | $69.63 | $69.61 | 1,700 |
| 12:35 PM | $69.62 | Down $ -0.05 | $69.67 | $69.62 | 3,000 |
| 12:34 PM | $69.67 | Up $0.01 | $69.67 | $69.66 | 2,100 |
| 12:33 PM | $69.66 | Up $0.00 | $69.67 | $69.65 | 900 |
| 12:32 PM | $69.66 | Up $0.01 | $69.68 | $69.66 | 1,200 |
| 12:31 PM | $69.65 | Up $0.01 | $69.65 | $69.63 | 1,000 |
| 12:30 PM | $69.64 | Up $0.03 | $69.64 | $69.61 | 1,700 |
| 12:29 PM | $69.61 | Up $0.00 | $69.62 | $69.61 | 500 |
| 12:28 PM | $69.61 | Down $ -0.04 | $69.65 | $69.60 | 8,000 |
| 12:27 PM | $69.65 | Down $ -0.01 | $69.67 | $69.65 | 3,500 |
| 12:26 PM | $69.66 | Down $ -0.02 | $69.69 | $69.65 | 1,600 |
| 12:25 PM | $69.68 | Down $ -0.01 | $69.70 | $69.68 | 1,000 |
| 12:24 PM | $69.69 | Up $0.00 | $69.69 | $69.69 | 600 |
| 12:23 PM | $69.69 | Down $ -0.01 | $69.69 | $69.68 | 1,800 |
| 12:22 PM | $69.70 | Down $ -0.02 | $69.72 | $69.70 | 1,900 |
| 12:21 PM | $69.72 | Down $ -0.05 | $69.76 | $69.71 | 2,000 |
| 12:20 PM | $69.77 | Up $0.01 | $69.78 | $69.75 | 4,700 |
| 12:19 PM | $69.76 | Down $ -0.01 | $69.78 | $69.75 | 1,600 |
| 12:18 PM | $69.77 | Up $0.01 | $69.77 | $69.76 | 1,900 |
| 12:17 PM | $69.76 | Up $0.00 | $69.76 | $69.75 | 2,100 |
| 12:16 PM | $69.76 | Up $0.03 | $69.77 | $69.73 | 3,700 |
| 12:15 PM | $69.73 | Down $ -0.01 | $69.75 | $69.73 | 200 |
| 12:14 PM | $69.74 | Down $ -0.02 | $69.74 | $69.72 | 1,100 |
| 12:13 PM | $69.76 | Up $0.00 | $69.77 | $69.75 | 1,800 |
| 12:12 PM | $69.76 | Down $ -0.03 | $69.81 | $69.76 | 3,300 |
| 12:11 PM | $69.79 | Up $0.02 | $69.79 | $69.77 | 1,400 |
| 12:10 PM | $69.77 | Down $ -0.04 | $69.83 | $69.77 | 2,600 |
| 12:09 PM | $69.81 | Down $ -0.01 | $69.83 | $69.81 | 200 |
| 12:08 PM | $69.82 | Down $ -0.03 | $69.85 | $69.82 | 300 |
| 12:07 PM | $69.85 | Up $0.07 | $69.86 | $69.79 | 3,000 |
| 12:06 PM | $69.78 | Down $ -0.07 | $69.94 | $69.78 | 7,600 |
| 12:05 PM | $69.85 | Up $0.00 | $69.87 | $69.84 | 4,700 |
| 12:04 PM | $69.85 | Up $0.00 | $69.88 | $69.85 | 3,300 |
| 12:03 PM | $69.85 | Up $0.05 | $69.85 | $69.78 | 9,400 |
| 12:02 PM | $69.80 | Up $0.05 | $69.80 | $69.75 | 1,300 |
| 12:01 PM | $69.75 | Up $0.04 | $69.76 | $69.71 | 2,600 |
| 12:00 PM | $69.71 | Up $0.00 | $69.73 | $69.71 | 1,300 |
| 11:59 AM | $69.71 | Up $0.02 | $69.73 | $69.69 | 2,800 |
| 11:58 AM | $69.69 | Up $0.04 | $69.69 | $69.63 | 4,600 |
| 11:57 AM | $69.65 | Down $ -0.03 | $69.69 | $69.65 | 1,900 |
| 11:56 AM | $69.68 | Down $ -0.01 | $69.71 | $69.65 | 4,800 |
| 11:55 AM | $69.69 | Down $ -0.03 | $69.71 | $69.67 | 1,500 |
| 11:54 AM | $69.72 | Up $0.06 | $69.73 | $69.64 | 3,900 |
| 11:53 AM | $69.65 | Down $ -0.07 | $69.73 | $69.63 | 4,200 |
| 11:52 AM | $69.72 | Down $ -0.03 | $69.76 | $69.71 | 2,400 |
| 11:51 AM | $69.75 | Down $ -0.08 | $69.80 | $69.70 | 12,900 |
| 11:50 AM | $69.83 | Down $ -0.03 | $69.86 | $69.79 | 4,300 |
| 11:49 AM | $69.86 | Down $ -0.01 | $69.86 | $69.83 | 2,700 |
| 11:48 AM | $69.87 | Down $ -0.01 | $69.89 | $69.87 | 1,700 |
| 11:47 AM | $69.88 | Down $ -0.05 | $69.96 | $69.85 | 33,700 |
| 11:46 AM | $69.93 | Up $0.06 | $69.93 | $69.86 | 7,100 |
| 11:45 AM | $69.87 | Up $0.00 | $69.89 | $69.86 | 4,000 |
| 11:44 AM | $69.87 | Up $0.03 | $69.87 | $69.84 | 2,800 |
| 11:43 AM | $69.84 | Up $0.03 | $69.85 | $69.75 | 5,300 |
| 11:42 AM | $69.81 | Down $ -0.05 | $69.85 | $69.80 | 1,800 |
| 11:41 AM | $69.86 | Up $0.06 | $69.86 | $69.80 | 2,500 |
| 11:40 AM | $69.80 | Down $ -0.01 | $69.83 | $69.79 | 2,200 |
| 11:39 AM | $69.81 | Up $0.01 | $69.83 | $69.80 | 1,500 |
| 11:38 AM | $69.80 | Up $0.02 | $69.83 | $69.77 | 4,800 |
| 11:37 AM | $69.78 | Down $ -0.07 | $69.85 | $69.76 | 7,000 |
| 11:36 AM | $69.85 | Down $ -0.08 | $69.93 | $69.85 | 3,300 |
| 11:35 AM | $69.93 | Down $ -0.01 | $69.94 | $69.91 | 2,200 |
| 11:34 AM | $69.94 | Down $ -0.02 | $69.97 | $69.93 | 1,700 |
| 11:33 AM | $69.96 | Up $0.03 | $69.97 | $69.94 | 8,700 |
| 11:32 AM | $69.93 | Up $0.04 | $69.94 | $69.89 | 3,000 |
| 11:31 AM | $69.89 | Up $0.01 | $69.90 | $69.88 | 1,500 |
| 11:30 AM | $69.88 | Down $ -0.07 | $69.95 | $69.85 | 3,100 |
| 11:29 AM | $69.95 | Down $ -0.04 | $69.99 | $69.95 | 15,500 |
| 11:28 AM | $69.99 | Down $ -0.05 | $70.03 | $69.98 | 3,000 |
| 11:27 AM | $70.04 | Up $0.00 | $70.05 | $70.03 | 1,300 |
| 11:26 AM | $70.04 | Down $ -0.02 | $70.05 | $70.00 | 4,200 |
| 11:25 AM | $70.06 | Down $ -0.05 | $70.12 | $70.06 | 10,900 |
| 11:24 AM | $70.11 | Down $ -0.02 | $70.13 | $70.11 | 1,300 |
| 11:23 AM | $70.13 | Up $0.02 | $70.13 | $70.10 | 2,300 |
| 11:22 AM | $70.11 | Down $ -0.04 | $70.17 | $70.11 | 2,200 |
| 11:21 AM | $70.15 | Down $ -0.02 | $70.17 | $70.13 | 2,800 |
| 11:20 AM | $70.17 | Up $0.00 | $70.22 | $70.12 | 7,300 |
| 11:19 AM | $70.17 | Up $0.01 | $70.17 | $70.16 | 1,600 |
| 11:18 AM | $70.16 | Down $ -0.01 | $70.16 | $70.15 | 2,200 |
| 11:17 AM | $70.17 | Up $0.04 | $70.17 | $70.12 | 2,000 |
| 11:16 AM | $70.13 | Down $ -0.02 | $70.17 | $70.13 | 3,500 |
| 11:15 AM | $70.15 | Up $0.02 | $70.15 | $70.13 | 2,900 |
| 11:14 AM | $70.13 | Down $ -0.02 | $70.16 | $70.13 | 1,600 |
| 11:13 AM | $70.15 | Up $0.03 | $70.15 | $70.08 | 5,100 |
| 11:12 AM | $70.12 | Down $ -0.04 | $70.15 | $70.12 | 4,500 |
| 11:11 AM | $70.16 | Up $0.08 | $70.17 | $70.08 | 12,000 |
| 11:10 AM | $70.08 | Down $ -0.01 | $70.10 | $70.08 | 1,100 |
| 11:09 AM | $70.09 | Down $ -0.03 | $70.14 | $70.09 | 6,100 |
| 11:08 AM | $70.13 | Up $0.08 | $70.13 | $70.06 | 3,800 |
| 11:07 AM | $70.05 | Up $0.01 | $70.06 | $70.03 | 6,600 |
| 11:06 AM | $70.04 | Up $0.06 | $70.04 | $69.98 | 2,000 |
| 11:05 AM | $69.98 | Down $ -0.03 | $70.01 | $69.98 | 3,100 |
| 11:04 AM | $70.01 | Up $0.06 | $70.01 | $69.96 | 3,000 |
| 11:03 AM | $69.95 | Up $0.00 | $69.96 | $69.91 | 9,800 |
| 11:02 AM | $69.95 | Down $ -0.03 | $69.99 | $69.93 | 4,900 |
| 11:01 AM | $69.98 | Up $0.00 | $69.99 | $69.97 | 2,600 |
| 11:00 AM | $69.98 | Down $ -0.01 | $69.99 | $69.95 | 7,300 |
| 10:59 AM | $69.99 | Down $ -0.01 | $70.02 | $69.98 | 4,500 |
| 10:58 AM | $70.00 | Up $0.00 | $70.01 | $69.96 | 4,500 |
| 10:57 AM | $70.00 | Up $0.01 | $70.01 | $69.98 | 1,700 |
| 10:56 AM | $69.99 | Up $0.00 | $70.03 | $69.99 | 5,100 |
| 10:55 AM | $69.99 | Down $ -0.07 | $70.04 | $69.99 | 5,900 |
| 10:54 AM | $70.06 | Down $ -0.03 | $70.09 | $70.05 | 2,200 |
| 10:53 AM | $70.09 | Down $ -0.03 | $70.17 | $70.08 | 4,100 |
| 10:52 AM | $70.13 | Up $0.06 | $70.13 | $70.08 | 3,800 |
| 10:51 AM | $70.06 | Up $0.01 | $70.06 | $70.04 | 1,200 |
| 10:50 AM | $70.05 | Up $0.07 | $70.05 | $69.98 | 10,400 |
| 10:49 AM | $69.98 | Up $0.00 | $70.00 | $69.98 | 1,000 |
| 10:48 AM | $69.98 | Up $0.02 | $69.98 | $69.98 | 2,700 |
| 10:47 AM | $69.96 | Down $ -0.02 | $69.98 | $69.96 | 500 |
| 10:46 AM | $69.98 | Up $0.04 | $69.99 | $69.93 | 3,700 |
| 10:45 AM | $69.94 | Up $0.01 | $69.95 | $69.93 | 2,800 |
| 10:44 AM | $69.93 | Down $ -0.01 | $69.93 | $69.93 | 1,600 |
| 10:43 AM | $69.94 | Down $ -0.04 | $69.99 | $69.93 | 8,600 |
| 10:42 AM | $69.98 | Up $0.00 | $69.99 | $69.98 | 1,300 |
| 10:41 AM | $69.98 | Down $ -0.01 | $70.02 | $69.98 | 2,100 |
| 10:40 AM | $69.99 | Down $ -0.03 | $70.01 | $69.96 | 4,600 |
| 10:39 AM | $70.02 | Down $ -0.02 | $70.04 | $70.01 | 4,000 |
| 10:38 AM | $70.04 | Down $ -0.04 | $70.07 | $70.03 | 3,000 |
| 10:37 AM | $70.08 | Down $ -0.04 | $70.10 | $70.06 | 2,000 |
| 10:36 AM | $70.12 | Down $ -0.05 | $70.15 | $70.08 | 10,100 |
| 10:35 AM | $70.17 | Down $ -0.02 | $70.23 | $70.16 | 3,400 |
| 10:34 AM | $70.19 | Up $0.01 | $70.28 | $70.18 | 7,900 |
| 10:33 AM | $70.18 | Up $0.04 | $70.18 | $70.13 | 2,600 |
| 10:32 AM | $70.14 | Up $0.02 | $70.14 | $70.10 | 2,300 |
| 10:31 AM | $70.12 | Down $ -0.01 | $70.14 | $70.12 | 2,000 |
| 10:30 AM | $70.13 | Up $0.05 | $70.13 | $70.07 | 4,600 |
| 10:29 AM | $70.09 | Down $ -0.05 | $70.12 | $70.08 | 2,400 |
| 10:28 AM | $70.14 | Down $0.00 | $70.14 | $70.14 | 900 |
| 10:27 AM | $70.14 | Up $0.01 | $70.17 | $70.14 | 1,100 |
| 10:26 AM | $70.13 | Up $0.08 | $70.13 | $70.03 | 7,000 |
| 10:25 AM | $70.05 | Down $ -0.14 | $70.16 | $70.05 | 8,900 |
| 10:24 AM | $70.18 | Up $0.05 | $70.18 | $70.13 | 1,600 |
| 10:23 AM | $70.13 | Up $0.09 | $70.14 | $70.04 | 2,900 |
| 10:22 AM | $70.04 | Up $0.06 | $70.04 | $69.94 | 5,800 |
| 10:21 AM | $69.98 | Down $ -0.03 | $70.04 | $69.98 | 3,600 |
| 10:20 AM | $70.01 | Down $ -0.17 | $70.18 | $70.01 | 4,000 |
| 10:19 AM | $70.18 | Up $0.09 | $70.18 | $70.06 | 13,700 |
| 10:18 AM | $70.09 | Down $ -0.01 | $70.10 | $70.06 | 3,100 |
| 10:17 AM | $70.10 | Down $ -0.01 | $70.12 | $70.06 | 2,800 |
| 10:16 AM | $70.11 | Up $0.09 | $70.11 | $69.99 | 10,000 |
| 10:15 AM | $70.02 | Up $0.06 | $70.02 | $69.91 | 14,700 |
| 10:14 AM | $69.96 | Up $0.05 | $69.96 | $69.90 | 4,600 |
| 10:13 AM | $69.91 | Up $0.07 | $69.92 | $69.88 | 4,300 |
| 10:12 AM | $69.84 | Up $0.04 | $69.84 | $69.79 | 6,200 |
| 10:11 AM | $69.80 | Up $0.04 | $69.80 | $69.77 | 7,500 |
| 10:10 AM | $69.76 | Down $ -0.03 | $69.79 | $69.70 | 30,200 |
| 10:09 AM | $69.79 | Down $ -0.10 | $69.89 | $69.79 | 10,600 |
| 10:08 AM | $69.89 | Up $0.02 | $69.95 | $69.86 | 12,200 |
| 10:07 AM | $69.87 | Up $0.06 | $69.87 | $69.80 | 28,700 |
| 10:06 AM | $69.81 | Down $ -0.04 | $69.86 | $69.81 | 18,700 |
| 10:05 AM | $69.85 | Down $ -0.05 | $69.89 | $69.85 | 3,200 |
| 10:04 AM | $69.90 | Up $0.00 | $69.91 | $69.90 | 1,100 |
| 10:03 AM | $69.90 | Up $0.01 | $69.90 | $69.87 | 3,500 |
| 10:02 AM | $69.89 | Down $ -0.03 | $69.95 | $69.85 | 5,400 |
| 10:01 AM | $69.92 | Up $0.00 | $69.95 | $69.91 | 4,200 |
| 10:00 AM | $69.92 | Up $0.11 | $69.92 | $69.78 | 15,100 |
| 09:59 AM | $69.81 | Down $ -0.02 | $69.83 | $69.80 | 3,600 |
| 09:58 AM | $69.83 | Down $ -0.01 | $69.83 | $69.82 | 5,800 |
| 09:57 AM | $69.84 | Up $0.00 | $69.85 | $69.82 | 2,300 |
| 09:56 AM | $69.84 | Down $ -0.03 | $69.87 | $69.82 | 4,500 |
| 09:55 AM | $69.87 | Down $ -0.04 | $69.89 | $69.85 | 3,800 |
| 09:54 AM | $69.91 | Up $0.01 | $69.92 | $69.88 | 5,200 |
| 09:53 AM | $69.90 | Down $ -0.11 | $69.98 | $69.86 | 3,000 |
| 09:52 AM | $70.01 | Up $0.01 | $70.02 | $69.98 | 3,200 |
| 09:51 AM | $70.00 | Up $0.01 | $70.00 | $69.94 | 13,000 |
| 09:50 AM | $69.99 | Down $ -0.08 | $70.09 | $69.96 | 6,500 |
| 09:49 AM | $70.07 | Down $ -0.09 | $70.16 | $70.07 | 2,400 |
| 09:48 AM | $70.16 | Down $ -0.04 | $70.20 | $70.16 | 1,600 |
| 09:47 AM | $70.20 | Up $0.04 | $70.23 | $70.17 | 6,600 |
| 09:46 AM | $70.16 | Down $ -0.10 | $70.24 | $70.16 | 2,100 |
| 09:45 AM | $70.26 | Down $ -0.08 | $70.36 | $70.23 | 5,800 |
| 09:44 AM | $70.34 | Down $ -0.04 | $70.39 | $70.33 | 2,400 |
| 09:43 AM | $70.38 | Up $0.07 | $70.38 | $70.33 | 1,000 |
| 09:42 AM | $70.31 | Up $0.05 | $70.37 | $70.23 | 6,900 |
| 09:41 AM | $70.26 | Down $ -0.02 | $70.27 | $70.22 | 1,800 |
| 09:40 AM | $70.28 | Up $0.07 | $70.28 | $70.18 | 4,800 |
| 09:39 AM | $70.21 | Up $0.10 | $70.27 | $70.11 | 9,500 |
| 09:38 AM | $70.11 | Up $0.01 | $70.11 | $70.10 | 2,400 |
| 09:37 AM | $70.10 | Down $ -0.03 | $70.11 | $70.06 | 13,800 |
| 09:36 AM | $70.13 | Down $ -0.12 | $70.24 | $70.13 | 2,800 |
| 09:35 AM | $70.25 | Down $ -0.03 | $70.29 | $70.15 | 6,100 |
| 09:34 AM | $70.28 | Down $ -0.02 | $70.34 | $70.24 | 3,500 |
| 09:33 AM | $70.30 | Down $ -0.12 | $70.35 | $70.30 | 400 |
| 09:32 AM | $70.42 | Up $0.28 | $70.47 | $70.13 | 3,300 |
| 09:31 AM | $70.14 | Down $ -0.26 | $70.39 | $70.14 | 3,800 |
| 09:30 AM | $70.40 | Down $ -0.23 | $70.88 | $70.34 | 89,000 |
| Previous close | $70.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $68.30 | $69.71 | $69.94 | $68.09 | 4,337,200 |
| 07-05-2025 | $70.63 | $70.51 | $70.71 | $70.14 | 1,553,500 |
| 06-05-2025 | $69.61 | $69.58 | $69.95 | $69.42 | 2,076,000 |
| 05-05-2025 | $70.30 | $69.88 | $70.32 | $69.77 | 1,866,900 |
| 02-05-2025 | $70.34 | $69.41 | $70.39 | $69.12 | 2,327,200 |
| 01-05-2025 | $69.29 | $69.48 | $70.19 | $69.26 | 1,341,300 |
| 30-04-2025 | $69.65 | $68.71 | $69.65 | $68.62 | 3,991,600 |
| 29-04-2025 | $69.50 | $69.33 | $69.84 | $69.25 | 1,884,600 |
| 28-04-2025 | $69.40 | $69.15 | $69.63 | $68.98 | 8,628,400 |
| 25-04-2025 | $68.86 | $68.69 | $68.92 | $66.77 | 7,880,200 |
| 24-04-2025 | $68.58 | $68.44 | $68.82 | $68.42 | 4,317,100 |
| 23-04-2025 | $67.91 | $67.43 | $68.06 | $67.31 | 2,879,800 |
| 22-04-2025 | $67.78 | $68.42 | $68.60 | $67.60 | 7,837,000 |
| 21-04-2025 | $67.07 | $67.34 | $67.43 | $66.44 | 8,467,100 |
| 17-04-2025 | $68.46 | $68.62 | $69.04 | $68.33 | 4,578,700 |
| 16-04-2025 | $67.81 | $68.10 | $68.21 | $67.25 | 5,900,900 |
| 15-04-2025 | $67.83 | $67.94 | $67.96 | $67.58 | 6,307,800 |
| 14-04-2025 | $66.59 | $66.41 | $66.93 | $66.30 | 7,291,700 |
| 11-04-2025 | $65.85 | $64.90 | $66.62 | $64.86 | 8,339,700 |
| 10-04-2025 | $63.52 | $63.23 | $64.21 | $62.53 | 8,920,300 |
| 09-04-2025 | $65.14 | $63.01 | $66.06 | $62.30 | 9,822,700 |
| 08-04-2025 | $63.50 | $64.97 | $65.08 | $62.76 | 16,646,500 |
| 07-04-2025 | $65.13 | $63.73 | $65.44 | $63.38 | 12,149,200 |
| 04-04-2025 | $65.42 | $65.52 | $65.89 | $64.89 | 8,597,100 |
| 03-04-2025 | $68.66 | $69.39 | $69.48 | $68.36 | 6,768,700 |
| 02-04-2025 | $69.92 | $69.44 | $69.92 | $69.31 | 4,456,100 |
| 01-04-2025 | $68.50 | $68.19 | $68.50 | $67.95 | 8,307,500 |
| 31-03-2025 | $67.96 | $67.91 | $68.08 | $67.31 | 9,143,800 |
| 28-03-2025 | $68.82 | $68.41 | $69.05 | $68.27 | 12,075,000 |
| 27-03-2025 | $69.11 | $69.48 | $69.59 | $68.99 | 7,931,400 |
Graphs are not available, please refer to the detailed table