Find a quote
ARC RESOURCES LTD.
23.25 Down -0.07 (-0.30 %)
Delayed : 2026/01/15 17:40:00
- Previous close $23.32
- Opening $23.19
- Today High $23.38
- Today Low $22.95
- Price Bid $23.24
- Price Ask $23.24
- 52 Weeks High $31.56
- 52 Weeks Low $22.63
- Size Bid 21
- Size Ask 16
- Volume 5,382,079
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 801,700 |
| 03:59 PM | $23.25 | Up $0.00 | $23.25 | $23.24 | 109,200 |
| 03:58 PM | $23.25 | Up $0.00 | $23.25 | $23.24 | 51,800 |
| 03:57 PM | $23.25 | Down $0.00 | $23.25 | $23.24 | 24,900 |
| 03:56 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 20,800 |
| 03:55 PM | $23.25 | Up $0.00 | $23.28 | $23.24 | 80,600 |
| 03:54 PM | $23.25 | Up $0.00 | $23.27 | $23.24 | 76,900 |
| 03:53 PM | $23.25 | Down $0.00 | $23.25 | $23.24 | 19,900 |
| 03:52 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 21,600 |
| 03:51 PM | $23.25 | Up $0.00 | $23.25 | $23.24 | 25,300 |
| 03:50 PM | $23.25 | Up $0.01 | $23.26 | $23.24 | 56,100 |
| 03:49 PM | $23.24 | Down $ -0.01 | $23.26 | $23.24 | 21,700 |
| 03:48 PM | $23.25 | Up $0.00 | $23.25 | $23.24 | 10,000 |
| 03:47 PM | $23.25 | Down $0.00 | $23.25 | $23.24 | 10,900 |
| 03:46 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 10,100 |
| 03:45 PM | $23.25 | Up $0.00 | $23.25 | $23.24 | 8,200 |
| 03:44 PM | $23.25 | Up $0.00 | $23.25 | $23.24 | 12,300 |
| 03:43 PM | $23.25 | Up $0.00 | $23.26 | $23.24 | 8,900 |
| 03:42 PM | $23.25 | Up $0.00 | $23.26 | $23.24 | 31,300 |
| 03:41 PM | $23.25 | Up $0.01 | $23.26 | $23.24 | 14,600 |
| 03:40 PM | $23.24 | Up $0.00 | $23.26 | $23.24 | 9,700 |
| 03:39 PM | $23.24 | Down $ -0.01 | $23.25 | $23.24 | 5,800 |
| 03:38 PM | $23.25 | Up $0.00 | $23.26 | $23.25 | 9,400 |
| 03:37 PM | $23.25 | Down $0.00 | $23.25 | $23.24 | 5,200 |
| 03:36 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 16,400 |
| 03:35 PM | $23.25 | Up $0.02 | $23.25 | $23.23 | 4,900 |
| 03:34 PM | $23.23 | Down $ -0.01 | $23.25 | $23.23 | 19,800 |
| 03:33 PM | $23.24 | Down $ -0.01 | $23.25 | $23.24 | 6,300 |
| 03:32 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 9,800 |
| 03:31 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 5,500 |
| 03:30 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 4,000 |
| 03:29 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 7,200 |
| 03:28 PM | $23.25 | Down $0.00 | $23.25 | $23.25 | 1,600 |
| 03:27 PM | $23.25 | Down $0.00 | $23.25 | $23.24 | 10,800 |
| 03:26 PM | $23.26 | Up $0.00 | $23.26 | $23.25 | 3,400 |
| 03:25 PM | $23.25 | Down $0.00 | $23.26 | $23.25 | 2,600 |
| 03:24 PM | $23.26 | Down $ -0.02 | $23.27 | $23.24 | 10,700 |
| 03:23 PM | $23.27 | Down $ -0.01 | $23.29 | $23.27 | 16,500 |
| 03:22 PM | $23.28 | Up $0.02 | $23.28 | $23.26 | 4,900 |
| 03:21 PM | $23.26 | Up $0.00 | $23.26 | $23.26 | 3,000 |
| 03:20 PM | $23.26 | Up $0.02 | $23.26 | $23.24 | 28,000 |
| 03:19 PM | $23.24 | Down $ -0.01 | $23.25 | $23.24 | 14,700 |
| 03:18 PM | $23.25 | Up $0.00 | $23.26 | $23.25 | 4,800 |
| 03:17 PM | $23.25 | Up $0.01 | $23.25 | $23.25 | 4,200 |
| 03:16 PM | $23.24 | Up $0.00 | $23.25 | $23.24 | 7,300 |
| 03:15 PM | $23.24 | Down $ -0.01 | $23.24 | $23.22 | 12,000 |
| 03:14 PM | $23.25 | Down $0.00 | $23.26 | $23.25 | 8,900 |
| 03:13 PM | $23.26 | Down $ -0.02 | $23.26 | $23.25 | 6,400 |
| 03:12 PM | $23.27 | Down $ -0.02 | $23.29 | $23.27 | 15,100 |
| 03:11 PM | $23.29 | Down $ -0.02 | $23.30 | $23.29 | 21,900 |
| 03:10 PM | $23.30 | Up $0.00 | $23.30 | $23.30 | 2,300 |
| 03:09 PM | $23.30 | Up $0.00 | $23.30 | $23.30 | 6,000 |
| 03:08 PM | $23.30 | Up $0.00 | $23.31 | $23.30 | 5,400 |
| 03:07 PM | $23.30 | Up $0.00 | $23.30 | $23.30 | 16,800 |
| 03:06 PM | $23.30 | Up $0.03 | $23.30 | $23.28 | 13,500 |
| 03:05 PM | $23.27 | Up $0.01 | $23.27 | $23.26 | 24,000 |
| 03:04 PM | $23.26 | Up $0.00 | $23.26 | $23.26 | 2,400 |
| 03:03 PM | $23.26 | Up $0.00 | $23.26 | $23.25 | 48,200 |
| 03:02 PM | $23.26 | Up $0.02 | $23.26 | $23.24 | 6,000 |
| 03:01 PM | $23.24 | Up $0.00 | $23.25 | $23.24 | 4,800 |
| 03:00 PM | $23.24 | Up $0.00 | $23.25 | $23.24 | 30,200 |
| 02:59 PM | $23.24 | Down $ -0.01 | $23.26 | $23.24 | 23,800 |
| 02:58 PM | $23.25 | Up $0.00 | $23.26 | $23.25 | 2,000 |
| 02:57 PM | $23.25 | Up $0.00 | $23.26 | $23.24 | 10,900 |
| 02:56 PM | $23.25 | Down $ -0.01 | $23.26 | $23.25 | 14,100 |
| 02:55 PM | $23.26 | Up $0.01 | $23.26 | $23.25 | 11,000 |
| 02:54 PM | $23.25 | Up $0.00 | $23.26 | $23.25 | 8,800 |
| 02:53 PM | $23.25 | Up $0.00 | $23.26 | $23.24 | 46,100 |
| 02:52 PM | $23.25 | Down $ -0.01 | $23.26 | $23.25 | 35,600 |
| 02:51 PM | $23.26 | Up $0.01 | $23.26 | $23.25 | 15,100 |
| 02:50 PM | $23.25 | Up $0.00 | $23.26 | $23.25 | 8,000 |
| 02:49 PM | $23.25 | Down $ -0.01 | $23.26 | $23.25 | 35,300 |
| 02:48 PM | $23.26 | Up $0.01 | $23.26 | $23.25 | 15,100 |
| 02:47 PM | $23.25 | Up $0.01 | $23.26 | $23.25 | 12,900 |
| 02:46 PM | $23.24 | Up $0.00 | $23.24 | $23.24 | 1,800 |
| 02:45 PM | $23.24 | Up $0.00 | $23.24 | $23.23 | 4,400 |
| 02:44 PM | $23.24 | Down $ -0.01 | $23.25 | $23.24 | 8,300 |
| 02:43 PM | $23.25 | Down $0.00 | $23.25 | $23.22 | 55,700 |
| 02:42 PM | $23.25 | Up $0.00 | $23.26 | $23.25 | 2,700 |
| 02:41 PM | $23.25 | Up $0.01 | $23.25 | $23.25 | 13,400 |
| 02:40 PM | $23.24 | Up $0.00 | $23.24 | $23.23 | 4,600 |
| 02:39 PM | $23.24 | Up $0.01 | $23.24 | $23.22 | 25,900 |
| 02:38 PM | $23.23 | Up $0.01 | $23.23 | $23.22 | 700 |
| 02:37 PM | $23.22 | Up $0.00 | $23.22 | $23.21 | 6,900 |
| 02:36 PM | $23.22 | Down $ -0.01 | $23.23 | $23.22 | 6,900 |
| 02:35 PM | $23.23 | Down $0.00 | $23.23 | $23.22 | 3,500 |
| 02:34 PM | $23.23 | Up $0.01 | $23.24 | $23.22 | 24,900 |
| 02:33 PM | $23.22 | Down $ -0.01 | $23.24 | $23.22 | 49,600 |
| 02:32 PM | $23.23 | Up $0.01 | $23.23 | $23.21 | 4,500 |
| 02:31 PM | $23.22 | Down $ -0.03 | $23.25 | $23.22 | 35,600 |
| 02:30 PM | $23.25 | Up $0.00 | $23.25 | $23.24 | 3,200 |
| 02:29 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 1,900 |
| 02:28 PM | $23.25 | Up $0.02 | $23.25 | $23.24 | 5,400 |
| 02:27 PM | $23.23 | Down $ -0.03 | $23.26 | $23.22 | 46,500 |
| 02:26 PM | $23.26 | Up $0.01 | $23.26 | $23.25 | 1,900 |
| 02:25 PM | $23.25 | Up $0.00 | $23.26 | $23.25 | 10,100 |
| 02:24 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 1,200 |
| 02:23 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 400 |
| 02:22 PM | $23.25 | Up $0.01 | $23.25 | $23.25 | 5,900 |
| 02:21 PM | $23.24 | Down $ -0.01 | $23.25 | $23.22 | 22,800 |
| 02:20 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 3,400 |
| 02:19 PM | $23.25 | Up $0.01 | $23.25 | $23.24 | 800 |
| 02:18 PM | $23.24 | Up $0.00 | $23.24 | $23.22 | 22,700 |
| 02:17 PM | $23.24 | Down $ -0.01 | $23.25 | $23.22 | 30,900 |
| 02:16 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 13,100 |
| 02:15 PM | $23.25 | Down $0.00 | $23.25 | $23.25 | 700 |
| 02:14 PM | $23.25 | Up $0.02 | $23.25 | $23.24 | 1,300 |
| 02:13 PM | $23.23 | Down $ -0.02 | $23.25 | $23.22 | 28,100 |
| 02:12 PM | $23.25 | Up $0.00 | $23.26 | $23.25 | 10,600 |
| 02:11 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 2,400 |
| 02:10 PM | $23.25 | Up $0.00 | $23.26 | $23.24 | 2,200 |
| 02:09 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 1,700 |
| 02:08 PM | $23.25 | Up $0.00 | $23.26 | $23.22 | 15,100 |
| 02:07 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 1,500 |
| 02:06 PM | $23.25 | Up $0.02 | $23.25 | $23.24 | 2,900 |
| 02:05 PM | $23.23 | Up $0.01 | $23.23 | $23.23 | 400 |
| 02:04 PM | $23.22 | Down $ -0.03 | $23.25 | $23.22 | 15,100 |
| 02:03 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 1,500 |
| 02:02 PM | $23.25 | Up $0.03 | $23.25 | $23.23 | 2,700 |
| 02:01 PM | $23.22 | Up $0.00 | $23.22 | $23.22 | 100 |
| 02:00 PM | $23.22 | Up $0.02 | $23.25 | $23.21 | 27,700 |
| 01:59 PM | $23.21 | Up $0.00 | $23.21 | $23.20 | 7,900 |
| 01:58 PM | $23.20 | Up $0.00 | $23.21 | $23.20 | 21,600 |
| 01:57 PM | $23.20 | Up $0.01 | $23.20 | $23.20 | 4,800 |
| 01:56 PM | $23.19 | Up $0.00 | $23.20 | $23.19 | 3,800 |
| 01:55 PM | $23.19 | Down $ -0.01 | $23.20 | $23.19 | 6,800 |
| 01:54 PM | $23.20 | Up $0.01 | $23.20 | $23.20 | 3,500 |
| 01:53 PM | $23.19 | Down $ -0.01 | $23.21 | $23.19 | 2,200 |
| 01:52 PM | $23.20 | Up $0.00 | $23.21 | $23.20 | 5,100 |
| 01:51 PM | $23.20 | Up $0.01 | $23.20 | $23.20 | 4,700 |
| 01:50 PM | $23.19 | Up $0.01 | $23.19 | $23.18 | 3,800 |
| 01:49 PM | $23.19 | Down $ -0.01 | $23.20 | $23.18 | 12,900 |
| 01:48 PM | $23.19 | Down $ -0.01 | $23.20 | $23.19 | 2,300 |
| 01:47 PM | $23.20 | Down $0.00 | $23.21 | $23.19 | 11,100 |
| 01:46 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 1,000 |
| 01:45 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 500 |
| 01:44 PM | $23.21 | Up $0.01 | $23.21 | $23.21 | 800 |
| 01:43 PM | $23.19 | Down $ -0.01 | $23.20 | $23.19 | 600 |
| 01:42 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 2,000 |
| 01:41 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 300 |
| 01:40 PM | $23.20 | Up $0.00 | $23.20 | $23.19 | 2,700 |
| 01:39 PM | $23.19 | Up $0.01 | $23.19 | $23.17 | 13,300 |
| 01:38 PM | $23.18 | Down $ -0.01 | $23.19 | $23.18 | 1,500 |
| 01:37 PM | $23.19 | Up $0.02 | $23.19 | $23.18 | 1,900 |
| 01:36 PM | $23.18 | Up $0.00 | $23.18 | $23.17 | 900 |
| 01:35 PM | $23.17 | Down $ -0.03 | $23.21 | $23.17 | 29,500 |
| 01:34 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 8,900 |
| 01:33 PM | $23.21 | Up $0.00 | $23.21 | $23.20 | 1,100 |
| 01:32 PM | $23.21 | Up $0.00 | $23.21 | $23.20 | 600 |
| 01:31 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 400 |
| 01:30 PM | $23.20 | Down $0.00 | $23.21 | $23.20 | 1,300 |
| 01:29 PM | $23.21 | Down $ -0.01 | $23.21 | $23.20 | 2,600 |
| 01:28 PM | $23.21 | Up $0.01 | $23.21 | $23.21 | 100 |
| 01:27 PM | $23.21 | Up $0.00 | $23.21 | $23.20 | 500 |
| 01:26 PM | $23.20 | Up $0.00 | $23.21 | $23.20 | 5,400 |
| 01:25 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 1,700 |
| 01:24 PM | $23.20 | Down $ -0.02 | $23.21 | $23.20 | 11,300 |
| 01:23 PM | $23.21 | Up $0.01 | $23.21 | $23.21 | 1,100 |
| 01:22 PM | $23.21 | Up $0.00 | $23.21 | $23.20 | 13,300 |
| 01:21 PM | $23.21 | Up $0.00 | $23.21 | $23.20 | 1,900 |
| 01:20 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 2,500 |
| 01:19 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 600 |
| 01:18 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 7,200 |
| 01:17 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 4,000 |
| 01:16 PM | $23.21 | Down $ -0.01 | $23.21 | $23.20 | 2,100 |
| 01:15 PM | $23.21 | Up $0.01 | $23.21 | $23.20 | 9,300 |
| 01:14 PM | $23.21 | Down $ -0.01 | $23.21 | $23.20 | 6,300 |
| 01:13 PM | $23.21 | Up $0.01 | $23.21 | $23.20 | 7,600 |
| 01:12 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 800 |
| 01:11 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 1,800 |
| 01:10 PM | $23.20 | Down $ -0.01 | $23.21 | $23.20 | 1,700 |
| 01:09 PM | $23.21 | Up $0.01 | $23.21 | $23.21 | 2,600 |
| 01:08 PM | $23.20 | Up $0.00 | $23.21 | $23.20 | 600 |
| 01:07 PM | $23.20 | Up $0.00 | $23.20 | $23.19 | 2,500 |
| 01:06 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 1,100 |
| 01:05 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 2,200 |
| 01:04 PM | $23.19 | Down $0.00 | $23.20 | $23.19 | 900 |
| 01:03 PM | $23.20 | Down $0.00 | $23.20 | $23.19 | 16,000 |
| 01:02 PM | $23.20 | Down $0.00 | $23.21 | $23.20 | 1,000 |
| 01:01 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 700 |
| 01:00 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 1,500 |
| 12:59 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 1,900 |
| 12:58 PM | $23.20 | Down $0.00 | $23.21 | $23.20 | 1,500 |
| 12:57 PM | $23.21 | Up $0.00 | $23.21 | $23.20 | 4,000 |
| 12:56 PM | $23.21 | Up $0.00 | $23.21 | $23.20 | 4,100 |
| 12:55 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 3,400 |
| 12:54 PM | $23.20 | Up $0.01 | $23.20 | $23.20 | 5,400 |
| 12:53 PM | $23.19 | Down $ -0.01 | $23.21 | $23.19 | 1,900 |
| 12:52 PM | $23.20 | Up $0.00 | $23.20 | $23.19 | 3,900 |
| 12:51 PM | $23.20 | Up $0.01 | $23.21 | $23.20 | 2,900 |
| 12:50 PM | $23.19 | Down $ -0.01 | $23.20 | $23.19 | 3,300 |
| 12:49 PM | $23.20 | Down $0.00 | $23.21 | $23.20 | 2,800 |
| 12:48 PM | $23.21 | Up $0.00 | $23.21 | $23.20 | 3,300 |
| 12:47 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 400 |
| 12:46 PM | $23.20 | Up $0.00 | $23.21 | $23.19 | 2,400 |
| 12:45 PM | $23.20 | Up $0.01 | $23.21 | $23.20 | 1,200 |
| 12:43 PM | $23.19 | Down $ -0.01 | $23.21 | $23.19 | 3,900 |
| 12:43 PM | $23.19 | Up $0.00 | $23.21 | $23.19 | 0 |
| 12:42 PM | $23.21 | Down $ -0.01 | $23.22 | $23.20 | 500 |
| 12:41 PM | $23.21 | Up $0.01 | $23.21 | $23.21 | 800 |
| 12:40 PM | $23.20 | Up $0.00 | $23.23 | $23.20 | 8,400 |
| 12:39 PM | $23.20 | Down $ -0.05 | $23.25 | $23.20 | 8,500 |
| 12:38 PM | $23.25 | Up $0.03 | $23.25 | $23.20 | 17,300 |
| 12:37 PM | $23.22 | Up $0.02 | $23.23 | $23.22 | 700 |
| 12:36 PM | $23.20 | Up $0.00 | $23.26 | $23.19 | 67,900 |
| 12:35 PM | $23.20 | Up $0.01 | $23.21 | $23.17 | 50,500 |
| 12:34 PM | $23.19 | Down $ -0.01 | $23.19 | $23.19 | 100 |
| 12:32 PM | $23.19 | Up $0.02 | $23.19 | $23.18 | 1,700 |
| 12:32 PM | $23.19 | Up $0.00 | $23.19 | $23.18 | 0 |
| 12:31 PM | $23.18 | Up $0.00 | $23.18 | $23.18 | 2,900 |
| 12:30 PM | $23.18 | Down $ -0.02 | $23.19 | $23.18 | 13,800 |
| 12:29 PM | $23.20 | Up $0.00 | $23.20 | $23.19 | 500 |
| 12:28 PM | $23.20 | Down $0.00 | $23.20 | $23.20 | 100 |
| 12:26 PM | $23.20 | Up $0.01 | $23.20 | $23.20 | 1,600 |
| 12:26 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 0 |
| 12:25 PM | $23.19 | Up $0.00 | $23.20 | $23.19 | 3,300 |
| 12:24 PM | $23.19 | Down $ -0.01 | $23.20 | $23.19 | 10,100 |
| 12:23 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 400 |
| 12:22 PM | $23.20 | Up $0.00 | $23.20 | $23.19 | 2,200 |
| 12:21 PM | $23.20 | Down $0.00 | $23.21 | $23.20 | 9,900 |
| 12:20 PM | $23.21 | Up $0.00 | $23.21 | $23.20 | 200 |
| 12:19 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 1,100 |
| 12:18 PM | $23.21 | Up $0.00 | $23.21 | $23.20 | 900 |
| 12:17 PM | $23.20 | Up $0.01 | $23.21 | $23.20 | 1,100 |
| 12:16 PM | $23.19 | Down $ -0.01 | $23.19 | $23.19 | 100 |
| 12:15 PM | $23.20 | Down $0.00 | $23.21 | $23.20 | 6,200 |
| 12:14 PM | $23.21 | Up $0.00 | $23.21 | $23.20 | 800 |
| 12:13 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 2,000 |
| 12:12 PM | $23.20 | Down $0.00 | $23.21 | $23.20 | 3,500 |
| 12:11 PM | $23.21 | Down $ -0.01 | $23.21 | $23.20 | 10,600 |
| 12:10 PM | $23.22 | Down $ -0.01 | $23.24 | $23.22 | 9,900 |
| 12:09 PM | $23.23 | Down $ -0.01 | $23.24 | $23.22 | 9,000 |
| 12:08 PM | $23.24 | Down $ -0.03 | $23.25 | $23.24 | 8,100 |
| 12:07 PM | $23.26 | Up $0.01 | $23.26 | $23.25 | 1,300 |
| 12:06 PM | $23.25 | Up $0.01 | $23.25 | $23.25 | 400 |
| 12:05 PM | $23.24 | Up $0.00 | $23.25 | $23.24 | 4,900 |
| 12:04 PM | $23.24 | Up $0.00 | $23.25 | $23.24 | 19,000 |
| 12:03 PM | $23.24 | Up $0.00 | $23.24 | $23.23 | 16,800 |
| 12:02 PM | $23.24 | Down $ -0.01 | $23.25 | $23.24 | 19,200 |
| 12:01 PM | $23.25 | Up $0.05 | $23.25 | $23.20 | 89,900 |
| 12:00 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 200 |
| 11:59 AM | $23.20 | Up $0.00 | $23.20 | $23.19 | 3,900 |
| 11:58 AM | $23.20 | Up $0.00 | $23.20 | $23.20 | 6,600 |
| 11:57 AM | $23.20 | Up $0.00 | $23.20 | $23.20 | 1,500 |
| 11:56 AM | $23.20 | Up $0.00 | $23.20 | $23.20 | 700 |
| 11:55 AM | $23.20 | Up $0.00 | $23.20 | $23.20 | 1,000 |
| 11:54 AM | $23.20 | Up $0.00 | $23.20 | $23.19 | 400 |
| 11:53 AM | $23.20 | Up $0.01 | $23.20 | $23.19 | 8,700 |
| 11:51 AM | $23.19 | Down $ -0.01 | $23.19 | $23.19 | 3,700 |
| 11:51 AM | $23.19 | Up $0.00 | $23.19 | $23.19 | 0 |
| 11:50 AM | $23.19 | Down $ -0.02 | $23.21 | $23.19 | 20,600 |
| 11:49 AM | $23.21 | Up $0.01 | $23.21 | $23.21 | 5,600 |
| 11:48 AM | $23.20 | Up $0.00 | $23.21 | $23.20 | 11,200 |
| 11:47 AM | $23.20 | Down $0.00 | $23.20 | $23.19 | 4,800 |
| 11:46 AM | $23.20 | Down $0.00 | $23.20 | $23.19 | 2,400 |
| 11:45 AM | $23.21 | Down $ -0.01 | $23.22 | $23.20 | 7,600 |
| 11:44 AM | $23.22 | Up $0.00 | $23.24 | $23.22 | 12,800 |
| 11:43 AM | $23.21 | Up $0.02 | $23.21 | $23.18 | 42,300 |
| 11:42 AM | $23.19 | Up $0.02 | $23.19 | $23.18 | 4,900 |
| 11:41 AM | $23.18 | Up $0.00 | $23.18 | $23.18 | 8,600 |
| 11:40 AM | $23.18 | Down $0.00 | $23.18 | $23.17 | 5,100 |
| 11:39 AM | $23.18 | Down $0.00 | $23.19 | $23.18 | 700 |
| 11:38 AM | $23.19 | Down $ -0.01 | $23.20 | $23.18 | 12,300 |
| 11:36 AM | $23.19 | Up $0.00 | $23.20 | $23.19 | 9,600 |
| 11:36 AM | $23.19 | Up $0.00 | $23.20 | $23.19 | 0 |
| 11:35 AM | $23.19 | Up $0.00 | $23.20 | $23.19 | 2,900 |
| 11:34 AM | $23.19 | Down $ -0.01 | $23.20 | $23.19 | 7,200 |
| 11:33 AM | $23.20 | Down $ -0.01 | $23.21 | $23.20 | 7,100 |
| 11:32 AM | $23.21 | Up $0.00 | $23.22 | $23.21 | 400 |
| 11:31 AM | $23.21 | Up $0.00 | $23.22 | $23.21 | 4,900 |
| 11:30 AM | $23.21 | Down $0.00 | $23.21 | $23.21 | 100 |
| 11:29 AM | $23.22 | Up $0.00 | $23.22 | $23.22 | 2,000 |
| 11:28 AM | $23.22 | Up $0.00 | $23.22 | $23.22 | 4,400 |
| 11:27 AM | $23.22 | Up $0.00 | $23.22 | $23.20 | 34,200 |
| 11:26 AM | $23.21 | Down $0.00 | $23.22 | $23.21 | 5,300 |
| 11:25 AM | $23.22 | Down $ -0.02 | $23.23 | $23.22 | 8,800 |
| 11:24 AM | $23.24 | Down $ -0.02 | $23.26 | $23.24 | 11,300 |
| 11:23 AM | $23.25 | Up $0.00 | $23.25 | $23.25 | 1,300 |
| 11:22 AM | $23.25 | Up $0.02 | $23.25 | $23.24 | 50,800 |
| 11:21 AM | $23.23 | Down $ -0.01 | $23.24 | $23.23 | 19,800 |
| 11:20 AM | $23.24 | Up $0.00 | $23.24 | $23.24 | 28,100 |
| 11:19 AM | $23.24 | Down $ -0.01 | $23.24 | $23.24 | 6,700 |
| 11:18 AM | $23.25 | Up $0.01 | $23.25 | $23.24 | 7,900 |
| 11:17 AM | $23.24 | Up $0.00 | $23.24 | $23.24 | 40,100 |
| 11:16 AM | $23.24 | Up $0.00 | $23.24 | $23.23 | 43,000 |
| 11:15 AM | $23.24 | Up $0.05 | $23.25 | $23.20 | 43,300 |
| 11:14 AM | $23.19 | Up $0.03 | $23.20 | $23.16 | 27,900 |
| 11:13 AM | $23.16 | Down $0.00 | $23.17 | $23.16 | 2,700 |
| 11:12 AM | $23.17 | Up $0.00 | $23.17 | $23.16 | 4,400 |
| 11:11 AM | $23.16 | Down $0.00 | $23.17 | $23.16 | 1,800 |
| 11:10 AM | $23.17 | Up $0.00 | $23.17 | $23.16 | 1,500 |
| 11:09 AM | $23.17 | Up $0.00 | $23.17 | $23.16 | 1,400 |
| 11:08 AM | $23.17 | Up $0.00 | $23.17 | $23.16 | 9,200 |
| 11:07 AM | $23.17 | Up $0.00 | $23.17 | $23.16 | 10,700 |
| 11:06 AM | $23.17 | Up $0.00 | $23.17 | $23.16 | 3,800 |
| 11:05 AM | $23.16 | Down $0.00 | $23.17 | $23.16 | 3,000 |
| 11:04 AM | $23.17 | Up $0.00 | $23.17 | $23.17 | 9,300 |
| 11:03 AM | $23.17 | Up $0.00 | $23.17 | $23.16 | 14,300 |
| 11:02 AM | $23.17 | Down $ -0.01 | $23.17 | $23.16 | 2,900 |
| 11:01 AM | $23.17 | Up $0.01 | $23.17 | $23.16 | 3,800 |
| 11:00 AM | $23.16 | Down $ -0.04 | $23.20 | $23.16 | 22,200 |
| 10:59 AM | $23.20 | Up $0.01 | $23.20 | $23.19 | 8,700 |
| 10:58 AM | $23.19 | Up $0.01 | $23.19 | $23.19 | 5,600 |
| 10:57 AM | $23.18 | Down $ -0.02 | $23.21 | $23.18 | 16,200 |
| 10:56 AM | $23.20 | Down $ -0.01 | $23.21 | $23.20 | 9,600 |
| 10:55 AM | $23.21 | Up $0.01 | $23.21 | $23.21 | 9,900 |
| 10:54 AM | $23.21 | Down $ -0.01 | $23.21 | $23.20 | 17,300 |
| 10:53 AM | $23.21 | Up $0.00 | $23.22 | $23.21 | 10,200 |
| 10:52 AM | $23.21 | Down $ -0.02 | $23.24 | $23.21 | 9,600 |
| 10:50 AM | $23.24 | Up $0.00 | $23.24 | $23.21 | 21,700 |
| 10:50 AM | $23.24 | Up $0.00 | $23.24 | $23.21 | 0 |
| 10:49 AM | $23.24 | Up $0.00 | $23.25 | $23.23 | 2,900 |
| 10:48 AM | $23.23 | Down $ -0.02 | $23.24 | $23.23 | 2,000 |
| 10:47 AM | $23.25 | Up $0.01 | $23.25 | $23.24 | 3,500 |
| 10:46 AM | $23.24 | Up $0.01 | $23.25 | $23.24 | 3,900 |
| 10:45 AM | $23.23 | Down $ -0.04 | $23.26 | $23.23 | 8,800 |
| 10:44 AM | $23.27 | Up $0.00 | $23.28 | $23.27 | 6,600 |
| 10:43 AM | $23.27 | Up $0.00 | $23.28 | $23.27 | 2,400 |
| 10:42 AM | $23.27 | Down $0.00 | $23.28 | $23.27 | 21,700 |
| 10:41 AM | $23.28 | Down $ -0.01 | $23.28 | $23.28 | 1,900 |
| 10:40 AM | $23.28 | Up $0.01 | $23.28 | $23.28 | 3,400 |
| 10:39 AM | $23.28 | Up $0.00 | $23.30 | $23.27 | 39,400 |
| 10:38 AM | $23.27 | Down $0.00 | $23.27 | $23.27 | 5,300 |
| 10:37 AM | $23.28 | Down $ -0.01 | $23.30 | $23.28 | 47,400 |
| 10:36 AM | $23.28 | Up $0.02 | $23.28 | $23.27 | 1,400 |
| 10:35 AM | $23.27 | Up $0.02 | $23.27 | $23.25 | 2,900 |
| 10:34 AM | $23.25 | Up $0.00 | $23.26 | $23.25 | 4,500 |
| 10:33 AM | $23.25 | Down $ -0.01 | $23.27 | $23.25 | 25,700 |
| 10:32 AM | $23.26 | Down $ -0.01 | $23.27 | $23.26 | 2,900 |
| 10:31 AM | $23.27 | Up $0.00 | $23.27 | $23.27 | 6,400 |
| 10:30 AM | $23.27 | Down $ -0.01 | $23.28 | $23.27 | 21,200 |
| 10:29 AM | $23.28 | Down $ -0.01 | $23.28 | $23.27 | 9,400 |
| 10:28 AM | $23.29 | Up $0.00 | $23.30 | $23.29 | 6,700 |
| 10:27 AM | $23.29 | Up $0.07 | $23.29 | $23.22 | 19,500 |
| 10:26 AM | $23.22 | Up $0.03 | $23.22 | $23.19 | 24,700 |
| 10:25 AM | $23.19 | Up $0.01 | $23.20 | $23.19 | 1,000 |
| 10:24 AM | $23.18 | Down $ -0.01 | $23.19 | $23.18 | 8,600 |
| 10:23 AM | $23.19 | Up $0.00 | $23.19 | $23.19 | 1,200 |
| 10:22 AM | $23.19 | Up $0.02 | $23.19 | $23.18 | 9,300 |
| 10:21 AM | $23.17 | Up $0.00 | $23.18 | $23.16 | 13,000 |
| 10:20 AM | $23.17 | Up $0.00 | $23.18 | $23.15 | 5,400 |
| 10:19 AM | $23.17 | Up $0.00 | $23.20 | $23.16 | 11,400 |
| 10:18 AM | $23.17 | Up $0.02 | $23.17 | $23.15 | 5,000 |
| 10:17 AM | $23.15 | Up $0.00 | $23.15 | $23.14 | 4,900 |
| 10:16 AM | $23.15 | Down $ -0.02 | $23.15 | $23.13 | 3,000 |
| 10:15 AM | $23.16 | Down $ -0.04 | $23.20 | $23.15 | 24,200 |
| 10:14 AM | $23.20 | Down $0.00 | $23.21 | $23.20 | 3,800 |
| 10:13 AM | $23.21 | Up $0.00 | $23.21 | $23.20 | 1,300 |
| 10:12 AM | $23.20 | Down $0.00 | $23.21 | $23.20 | 3,500 |
| 10:11 AM | $23.21 | Up $0.00 | $23.21 | $23.20 | 9,400 |
| 10:10 AM | $23.20 | Down $ -0.02 | $23.23 | $23.20 | 10,200 |
| 10:09 AM | $23.22 | Up $0.00 | $23.24 | $23.22 | 1,200 |
| 10:08 AM | $23.22 | Up $0.00 | $23.23 | $23.22 | 4,200 |
| 10:07 AM | $23.22 | Down $ -0.02 | $23.23 | $23.22 | 9,500 |
| 10:06 AM | $23.23 | Up $0.00 | $23.24 | $23.23 | 12,400 |
| 10:05 AM | $23.23 | Down $ -0.01 | $23.24 | $23.22 | 5,100 |
| 10:04 AM | $23.24 | Down $ -0.01 | $23.25 | $23.24 | 900 |
| 10:03 AM | $23.25 | Up $0.00 | $23.26 | $23.24 | 12,200 |
| 10:02 AM | $23.25 | Down $ -0.02 | $23.28 | $23.25 | 7,200 |
| 10:01 AM | $23.27 | Up $0.07 | $23.27 | $23.20 | 67,500 |
| 10:00 AM | $23.20 | Up $0.00 | $23.20 | $23.19 | 28,200 |
| 09:59 AM | $23.19 | Up $0.00 | $23.19 | $23.15 | 39,300 |
| 09:58 AM | $23.19 | Down $ -0.01 | $23.19 | $23.17 | 31,100 |
| 09:57 AM | $23.20 | Up $0.02 | $23.20 | $23.18 | 17,700 |
| 09:56 AM | $23.18 | Up $0.00 | $23.19 | $23.15 | 35,100 |
| 09:55 AM | $23.18 | Up $0.06 | $23.18 | $23.12 | 26,100 |
| 09:54 AM | $23.12 | Up $0.02 | $23.12 | $23.09 | 34,800 |
| 09:53 AM | $23.10 | Up $0.02 | $23.10 | $23.07 | 31,900 |
| 09:52 AM | $23.08 | Down $ -0.01 | $23.11 | $23.08 | 18,300 |
| 09:51 AM | $23.09 | Up $0.05 | $23.09 | $23.03 | 6,400 |
| 09:50 AM | $23.04 | Up $0.02 | $23.04 | $23.01 | 14,400 |
| 09:49 AM | $23.02 | Up $0.00 | $23.03 | $23.01 | 15,600 |
| 09:48 AM | $23.02 | Down $ -0.06 | $23.08 | $23.02 | 13,300 |
| 09:47 AM | $23.08 | Down $ -0.02 | $23.09 | $23.03 | 16,500 |
| 09:46 AM | $23.10 | Up $0.00 | $23.12 | $23.09 | 4,600 |
| 09:45 AM | $23.10 | Up $0.02 | $23.10 | $23.07 | 5,600 |
| 09:44 AM | $23.08 | Up $0.00 | $23.10 | $23.07 | 14,200 |
| 09:43 AM | $23.08 | Up $0.02 | $23.08 | $23.05 | 10,500 |
| 09:42 AM | $23.06 | Up $0.07 | $23.06 | $23.00 | 25,700 |
| 09:41 AM | $22.99 | Down $ -0.03 | $23.03 | $22.99 | 14,200 |
| 09:40 AM | $23.02 | Up $0.02 | $23.02 | $22.99 | 9,400 |
| 09:39 AM | $23.00 | Up $0.01 | $23.01 | $22.97 | 8,800 |
| 09:38 AM | $22.99 | Up $0.01 | $23.02 | $22.97 | 30,300 |
| 09:37 AM | $22.98 | Up $0.01 | $23.00 | $22.97 | 11,800 |
| 09:36 AM | $22.97 | Down $ -0.10 | $23.08 | $22.95 | 128,500 |
| 09:35 AM | $23.07 | Up $0.00 | $23.09 | $23.06 | 13,200 |
| 09:34 AM | $23.07 | Down $ -0.01 | $23.11 | $23.07 | 4,200 |
| 09:33 AM | $23.08 | Down $ -0.07 | $23.16 | $23.08 | 24,500 |
| 09:32 AM | $23.15 | Down $ -0.11 | $23.24 | $23.11 | 13,400 |
| 09:31 AM | $23.26 | Up $0.02 | $23.26 | $23.19 | 7,400 |
| 09:30 AM | $23.23 | Down $ -0.09 | $23.38 | $23.19 | 114,900 |
| Previous close | $23.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/01/2026 | $23.25 | $23.20 | $23.31 | $23.17 | 3,350,900 |
| 14/01/2026 | $23.32 | $23.47 | $23.58 | $23.24 | 4,526,300 |
| 13/01/2026 | $23.60 | $23.86 | $24.20 | $23.57 | 5,797,500 |
| 12/01/2026 | $23.97 | $23.86 | $24.05 | $23.73 | 1,601,600 |
| 09/01/2026 | $23.47 | $23.18 | $23.55 | $23.08 | 2,824,300 |
| 08/01/2026 | $23.25 | $23.19 | $23.33 | $23.00 | 3,216,600 |
| 07/01/2026 | $23.28 | $23.84 | $23.87 | $23.28 | 3,133,100 |
| 06/01/2026 | $24.47 | $24.88 | $24.88 | $24.41 | 3,060,900 |
| 05/01/2026 | $25.16 | $25.08 | $25.30 | $24.99 | 2,372,300 |
| 02/01/2026 | $26.00 | $25.69 | $26.04 | $25.65 | 776,300 |
| 31/12/2025 | $25.75 | $25.76 | $25.86 | $25.73 | 572,900 |
| 30/12/2025 | $25.97 | $26.05 | $26.13 | $25.96 | 1,541,300 |
| 29/12/2025 | $25.90 | $25.87 | $26.01 | $25.80 | 1,654,100 |
| 24/12/2025 | $25.49 | $25.54 | $25.66 | $25.49 | 368,000 |
| 23/12/2025 | $25.76 | $25.36 | $25.88 | $25.36 | 1,216,100 |
| 22/12/2025 | $25.46 | $25.28 | $25.49 | $25.23 | 3,236,500 |
| 19/12/2025 | $25.00 | $25.24 | $25.32 | $25.00 | 3,809,200 |
| 18/12/2025 | $24.82 | $25.15 | $25.16 | $24.75 | 1,773,700 |
| 17/12/2025 | $25.43 | $25.18 | $25.50 | $25.15 | 2,526,600 |
| 16/12/2025 | $24.88 | $25.16 | $25.23 | $24.87 | 1,585,400 |
| 15/12/2025 | $25.61 | $25.53 | $25.72 | $25.37 | 2,036,600 |
| 12/12/2025 | $25.91 | $25.91 | $26.03 | $25.79 | 1,100,300 |
| 11/12/2025 | $26.23 | $26.19 | $26.31 | $26.16 | 3,306,300 |
| 10/12/2025 | $26.52 | $26.52 | $26.63 | $26.39 | 1,611,200 |
| 09/12/2025 | $26.77 | $27.00 | $27.06 | $26.51 | 1,701,500 |
| 08/12/2025 | $27.14 | $26.52 | $27.20 | $26.46 | 4,935,000 |
| 05/12/2025 | $26.76 | $26.94 | $26.99 | $26.75 | 2,499,200 |
| 04/12/2025 | $26.27 | $26.56 | $26.57 | $26.20 | 1,614,500 |
| 03/12/2025 | $26.22 | $26.30 | $26.43 | $26.14 | 1,807,400 |
| 02/12/2025 | $25.55 | $25.42 | $25.55 | $25.35 | 1,622,500 |
Graphs are not available, please refer to the detailed table