Find a quote
ARC RESOURCES LTD.
29.64 Down -0.15 (-0.51 %)
Delayed : 2026/06/26 17:40:00
- Previous close $29.79
- Opening $29.65
- Today High $29.74
- Today Low $29.56
- Price Bid $29.60
- Price Ask $29.60
- 52 Weeks High $32.58
- 52 Weeks Low $21.14
- Size Bid 3
- Size Ask 3
- Volume 5,959,710
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $29.64 | Up $0.01 | $29.64 | $29.64 | 4,953,400 |
| 03:59 PM | $29.63 | Up $0.00 | $29.64 | $29.62 | 13,000 |
| 03:58 PM | $29.63 | Down $ -0.01 | $29.64 | $29.63 | 4,400 |
| 03:57 PM | $29.64 | Up $0.00 | $29.65 | $29.62 | 8,100 |
| 03:56 PM | $29.64 | Up $0.02 | $29.64 | $29.63 | 4,600 |
| 03:55 PM | $29.62 | Down $ -0.03 | $29.65 | $29.62 | 11,600 |
| 03:54 PM | $29.65 | Up $0.02 | $29.66 | $29.63 | 9,400 |
| 03:53 PM | $29.63 | Down $ -0.02 | $29.63 | $29.63 | 1,100 |
| 03:52 PM | $29.64 | Down $ -0.01 | $29.66 | $29.64 | 6,300 |
| 03:51 PM | $29.65 | Up $0.01 | $29.66 | $29.64 | 8,200 |
| 03:50 PM | $29.64 | Up $0.02 | $29.66 | $29.62 | 13,800 |
| 03:49 PM | $29.62 | Up $0.01 | $29.62 | $29.61 | 4,300 |
| 03:48 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 100 |
| 03:47 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 900 |
| 03:46 PM | $29.61 | Down $ -0.02 | $29.62 | $29.61 | 3,700 |
| 03:45 PM | $29.63 | Up $0.00 | $29.64 | $29.63 | 11,600 |
| 03:44 PM | $29.63 | Up $0.01 | $29.63 | $29.62 | 1,200 |
| 03:43 PM | $29.62 | Up $0.00 | $29.62 | $29.61 | 1,200 |
| 03:41 PM | $29.62 | Up $0.02 | $29.63 | $29.62 | 5,500 |
| 03:41 PM | $29.62 | Up $0.00 | $29.63 | $29.62 | 0 |
| 03:39 PM | $29.60 | Up $0.01 | $29.60 | $29.59 | 700 |
| 03:39 PM | $29.60 | Up $0.00 | $29.60 | $29.59 | 0 |
| 03:38 PM | $29.59 | Down $ -0.01 | $29.59 | $29.59 | 400 |
| 03:37 PM | $29.60 | Up $0.01 | $29.60 | $29.60 | 200 |
| 03:36 PM | $29.59 | Up $0.00 | $29.60 | $29.59 | 1,100 |
| 03:35 PM | $29.59 | Up $0.00 | $29.59 | $29.59 | 200 |
| 03:34 PM | $29.59 | Up $0.00 | $29.60 | $29.59 | 3,800 |
| 03:33 PM | $29.59 | Down $ -0.01 | $29.59 | $29.59 | 300 |
| 03:32 PM | $29.60 | Up $0.00 | $29.61 | $29.60 | 700 |
| 03:31 PM | $29.60 | Down $0.00 | $29.60 | $29.60 | 300 |
| 03:30 PM | $29.61 | Down $ -0.02 | $29.61 | $29.61 | 400 |
| 03:29 PM | $29.62 | Up $0.03 | $29.63 | $29.61 | 1,900 |
| 03:28 PM | $29.59 | Down $ -0.02 | $29.61 | $29.59 | 5,700 |
| 03:27 PM | $29.61 | Down $ -0.01 | $29.61 | $29.61 | 500 |
| 03:26 PM | $29.62 | Up $0.01 | $29.62 | $29.62 | 100 |
| 03:25 PM | $29.61 | Up $0.02 | $29.61 | $29.60 | 2,400 |
| 03:24 PM | $29.59 | Up $0.01 | $29.59 | $29.58 | 1,200 |
| 03:23 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 1,300 |
| 03:22 PM | $29.58 | Up $0.00 | $29.59 | $29.58 | 1,600 |
| 03:21 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 1,400 |
| 03:19 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 1,900 |
| 03:19 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 0 |
| 03:18 PM | $29.58 | Up $0.00 | $29.58 | $29.57 | 4,400 |
| 03:17 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 300 |
| 03:16 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 100 |
| 03:15 PM | $29.58 | Down $ -0.01 | $29.58 | $29.58 | 1,600 |
| 03:14 PM | $29.59 | Up $0.03 | $29.59 | $29.57 | 9,700 |
| 03:11 PM | $29.56 | Up $0.00 | $29.56 | $29.56 | 300 |
| 03:11 PM | $29.56 | Up $0.00 | $29.56 | $29.56 | 0 |
| 03:11 PM | $29.56 | Up $0.00 | $29.56 | $29.56 | 0 |
| 03:10 PM | $29.56 | Up $0.00 | $29.56 | $29.56 | 1,100 |
| 03:07 PM | $29.56 | Down $ -0.01 | $29.57 | $29.56 | 900 |
| 03:07 PM | $29.56 | Up $0.00 | $29.57 | $29.56 | 0 |
| 03:07 PM | $29.56 | Up $0.00 | $29.57 | $29.56 | 0 |
| 03:05 PM | $29.57 | Up $0.00 | $29.57 | $29.57 | 1,400 |
| 03:05 PM | $29.57 | Up $0.00 | $29.57 | $29.57 | 0 |
| 03:04 PM | $29.57 | Down $ -0.01 | $29.57 | $29.57 | 1,400 |
| 03:03 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 300 |
| 03:02 PM | $29.58 | Up $0.00 | $29.58 | $29.57 | 3,200 |
| 03:00 PM | $29.57 | Down $ -0.01 | $29.58 | $29.57 | 3,000 |
| 03:00 PM | $29.57 | Up $0.00 | $29.58 | $29.57 | 0 |
| 02:59 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 1,600 |
| 02:58 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 100 |
| 02:57 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 1,500 |
| 02:55 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 2,400 |
| 02:55 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 0 |
| 02:54 PM | $29.58 | Down $0.00 | $29.58 | $29.58 | 4,400 |
| 02:53 PM | $29.58 | Up $0.01 | $29.58 | $29.57 | 4,500 |
| 02:52 PM | $29.57 | Up $0.00 | $29.57 | $29.57 | 1,900 |
| 02:51 PM | $29.57 | Down $ -0.01 | $29.57 | $29.57 | 300 |
| 02:50 PM | $29.58 | Down $ -0.01 | $29.58 | $29.58 | 6,700 |
| 02:47 PM | $29.59 | Up $0.01 | $29.59 | $29.59 | 200 |
| 02:47 PM | $29.59 | Up $0.00 | $29.59 | $29.59 | 0 |
| 02:47 PM | $29.59 | Up $0.00 | $29.59 | $29.59 | 0 |
| 02:46 PM | $29.58 | Down $ -0.02 | $29.58 | $29.58 | 2,900 |
| 02:45 PM | $29.60 | Up $0.01 | $29.60 | $29.60 | 100 |
| 02:43 PM | $29.59 | Up $0.00 | $29.59 | $29.59 | 100 |
| 02:43 PM | $29.59 | Up $0.00 | $29.59 | $29.59 | 0 |
| 02:42 PM | $29.59 | Down $ -0.02 | $29.59 | $29.59 | 7,100 |
| 02:39 PM | $29.60 | Up $0.01 | $29.60 | $29.60 | 900 |
| 02:39 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 02:39 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 02:38 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 100 |
| 02:37 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 200 |
| 02:36 PM | $29.60 | Down $ -0.02 | $29.62 | $29.60 | 7,000 |
| 02:35 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 2,700 |
| 02:34 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 700 |
| 02:33 PM | $29.62 | Down $ -0.01 | $29.62 | $29.62 | 400 |
| 02:32 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 2,200 |
| 02:31 PM | $29.62 | Up $0.01 | $29.62 | $29.62 | 1,700 |
| 02:30 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 1,700 |
| 02:29 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 200 |
| 02:28 PM | $29.62 | Down $ -0.01 | $29.62 | $29.62 | 900 |
| 02:27 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 3,900 |
| 02:26 PM | $29.62 | Up $0.00 | $29.63 | $29.62 | 6,300 |
| 02:25 PM | $29.62 | Down $ -0.01 | $29.63 | $29.62 | 300 |
| 02:24 PM | $29.63 | Up $0.02 | $29.63 | $29.62 | 400 |
| 02:23 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 600 |
| 02:22 PM | $29.62 | Down $ -0.01 | $29.62 | $29.62 | 400 |
| 02:20 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 600 |
| 02:20 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 02:19 PM | $29.62 | Up $0.01 | $29.62 | $29.62 | 2,300 |
| 02:18 PM | $29.61 | Down $0.00 | $29.62 | $29.61 | 18,700 |
| 02:16 PM | $29.62 | Up $0.00 | $29.62 | $29.61 | 3,300 |
| 02:16 PM | $29.62 | Up $0.00 | $29.62 | $29.61 | 0 |
| 02:14 PM | $29.62 | Down $ -0.01 | $29.62 | $29.62 | 2,300 |
| 02:14 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 02:12 PM | $29.62 | Up $0.01 | $29.62 | $29.62 | 3,100 |
| 02:12 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 02:11 PM | $29.62 | Up $0.01 | $29.62 | $29.61 | 5,200 |
| 02:10 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 100 |
| 02:09 PM | $29.60 | Up $0.02 | $29.60 | $29.59 | 3,600 |
| 02:08 PM | $29.59 | Up $0.01 | $29.59 | $29.58 | 2,900 |
| 02:07 PM | $29.58 | Up $0.00 | $29.59 | $29.58 | 4,400 |
| 02:06 PM | $29.57 | Down $ -0.01 | $29.57 | $29.57 | 2,000 |
| 02:05 PM | $29.58 | Up $0.01 | $29.58 | $29.58 | 700 |
| 02:04 PM | $29.57 | Up $0.00 | $29.57 | $29.57 | 1,200 |
| 02:03 PM | $29.57 | Up $0.00 | $29.57 | $29.57 | 1,000 |
| 02:02 PM | $29.57 | Up $0.00 | $29.58 | $29.57 | 1,100 |
| 02:01 PM | $29.57 | Up $0.00 | $29.58 | $29.57 | 1,800 |
| 02:00 PM | $29.57 | Up $0.00 | $29.57 | $29.57 | 400 |
| 01:59 PM | $29.57 | Up $0.01 | $29.57 | $29.56 | 1,400 |
| 01:58 PM | $29.56 | Down $ -0.02 | $29.57 | $29.56 | 2,400 |
| 01:57 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 1,200 |
| 01:56 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 1,700 |
| 01:55 PM | $29.58 | Down $ -0.01 | $29.59 | $29.58 | 1,100 |
| 01:54 PM | $29.59 | Down $ -0.02 | $29.60 | $29.59 | 3,700 |
| 01:53 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 300 |
| 01:50 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 200 |
| 01:50 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 01:50 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 01:49 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 3,200 |
| 01:48 PM | $29.61 | Down $ -0.01 | $29.61 | $29.61 | 2,400 |
| 01:46 PM | $29.62 | Down $ -0.01 | $29.62 | $29.62 | 200 |
| 01:46 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 01:45 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 1,900 |
| 01:44 PM | $29.63 | Up $0.00 | $29.63 | $29.62 | 800 |
| 01:43 PM | $29.62 | Down $ -0.01 | $29.63 | $29.62 | 22,100 |
| 01:41 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 2,000 |
| 01:41 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 01:40 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 9,700 |
| 01:39 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 100 |
| 01:37 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 200 |
| 01:37 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 01:36 PM | $29.62 | Down $ -0.01 | $29.62 | $29.62 | 500 |
| 01:35 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 1,100 |
| 01:34 PM | $29.63 | Up $0.00 | $29.64 | $29.63 | 4,100 |
| 01:33 PM | $29.63 | Up $0.00 | $29.64 | $29.63 | 1,600 |
| 01:31 PM | $29.63 | Up $0.01 | $29.63 | $29.63 | 2,300 |
| 01:31 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 01:30 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 400 |
| 01:29 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 500 |
| 01:28 PM | $29.62 | Up $0.01 | $29.62 | $29.62 | 200 |
| 01:27 PM | $29.61 | Down $ -0.01 | $29.62 | $29.61 | 1,700 |
| 01:26 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 100 |
| 01:25 PM | $29.62 | Up $0.01 | $29.62 | $29.62 | 2,300 |
| 01:24 PM | $29.61 | Up $0.01 | $29.61 | $29.60 | 2,300 |
| 01:23 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 300 |
| 01:21 PM | $29.60 | Down $ -0.01 | $29.60 | $29.60 | 600 |
| 01:21 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 01:20 PM | $29.61 | Up $0.00 | $29.61 | $29.59 | 2,800 |
| 01:18 PM | $29.61 | Up $0.01 | $29.61 | $29.60 | 2,000 |
| 01:18 PM | $29.61 | Up $0.00 | $29.61 | $29.60 | 0 |
| 01:17 PM | $29.60 | Down $ -0.01 | $29.60 | $29.60 | 3,100 |
| 01:15 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 2,000 |
| 01:15 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 01:13 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 600 |
| 01:13 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 01:12 PM | $29.61 | Up $0.00 | $29.62 | $29.61 | 400 |
| 01:11 PM | $29.61 | Up $0.01 | $29.62 | $29.61 | 1,900 |
| 01:10 PM | $29.60 | Down $ -0.01 | $29.61 | $29.60 | 6,900 |
| 01:09 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 800 |
| 01:08 PM | $29.61 | Up $0.01 | $29.61 | $29.59 | 4,900 |
| 01:07 PM | $29.60 | Down $ -0.01 | $29.61 | $29.60 | 4,100 |
| 01:05 PM | $29.61 | Up $0.01 | $29.61 | $29.61 | 2,500 |
| 01:05 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 01:04 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 900 |
| 01:02 PM | $29.60 | Up $0.01 | $29.60 | $29.60 | 700 |
| 01:02 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 01:01 PM | $29.59 | Up $0.00 | $29.59 | $29.59 | 5,600 |
| 01:00 PM | $29.59 | Down $ -0.01 | $29.60 | $29.59 | 1,600 |
| 12:59 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 100 |
| 12:58 PM | $29.60 | Up $0.00 | $29.61 | $29.59 | 6,500 |
| 12:57 PM | $29.60 | Down $ -0.01 | $29.60 | $29.60 | 200 |
| 12:56 PM | $29.61 | Up $0.01 | $29.61 | $29.59 | 3,800 |
| 12:55 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 100 |
| 12:54 PM | $29.60 | Up $0.00 | $29.61 | $29.60 | 900 |
| 12:53 PM | $29.60 | Up $0.01 | $29.60 | $29.60 | 500 |
| 12:52 PM | $29.60 | Up $0.02 | $29.60 | $29.60 | 200 |
| 12:51 PM | $29.58 | Up $0.00 | $29.59 | $29.58 | 2,600 |
| 12:50 PM | $29.58 | Down $ -0.02 | $29.60 | $29.58 | 1,800 |
| 12:49 PM | $29.60 | Down $ -0.01 | $29.60 | $29.60 | 1,800 |
| 12:48 PM | $29.61 | Down $ -0.01 | $29.61 | $29.61 | 200 |
| 12:47 PM | $29.62 | Up $0.01 | $29.62 | $29.60 | 5,000 |
| 12:46 PM | $29.61 | Down $ -0.01 | $29.62 | $29.61 | 1,800 |
| 12:45 PM | $29.62 | Down $ -0.01 | $29.62 | $29.62 | 4,100 |
| 12:42 PM | $29.63 | Down $ -0.01 | $29.63 | $29.63 | 400 |
| 12:42 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 12:42 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 12:41 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 300 |
| 12:39 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 1,000 |
| 12:39 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 12:38 PM | $29.64 | Up $0.00 | $29.65 | $29.64 | 600 |
| 12:37 PM | $29.64 | Up $0.01 | $29.64 | $29.64 | 200 |
| 12:35 PM | $29.63 | Up $0.01 | $29.63 | $29.63 | 1,800 |
| 12:35 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 12:34 PM | $29.62 | Up $0.01 | $29.62 | $29.61 | 6,100 |
| 12:33 PM | $29.62 | Down $ -0.01 | $29.62 | $29.62 | 400 |
| 12:32 PM | $29.62 | Down $ -0.01 | $29.62 | $29.62 | 100 |
| 12:31 PM | $29.63 | Up $0.01 | $29.63 | $29.63 | 1,100 |
| 12:30 PM | $29.62 | Down $ -0.02 | $29.64 | $29.62 | 2,600 |
| 12:29 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 1,900 |
| 12:28 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 700 |
| 12:27 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 1,100 |
| 12:26 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 1,000 |
| 12:25 PM | $29.64 | Down $ -0.02 | $29.65 | $29.64 | 1,600 |
| 12:24 PM | $29.66 | Down $ -0.01 | $29.67 | $29.66 | 1,600 |
| 12:22 PM | $29.67 | Down $ -0.01 | $29.67 | $29.67 | 200 |
| 12:22 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 12:21 PM | $29.68 | Up $0.01 | $29.68 | $29.68 | 3,300 |
| 12:20 PM | $29.67 | Up $0.01 | $29.67 | $29.67 | 4,000 |
| 12:19 PM | $29.66 | Down $0.00 | $29.66 | $29.66 | 400 |
| 12:18 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 900 |
| 12:17 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 5,400 |
| 12:16 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 500 |
| 12:15 PM | $29.66 | Up $0.00 | $29.67 | $29.66 | 1,200 |
| 12:14 PM | $29.66 | Down $ -0.01 | $29.66 | $29.66 | 500 |
| 12:13 PM | $29.67 | Down $ -0.02 | $29.68 | $29.67 | 700 |
| 12:12 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 200 |
| 12:11 PM | $29.69 | Down $ -0.01 | $29.70 | $29.69 | 500 |
| 12:10 PM | $29.70 | Up $0.01 | $29.71 | $29.70 | 900 |
| 12:08 PM | $29.69 | Up $0.01 | $29.69 | $29.69 | 100 |
| 12:08 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 0 |
| 12:07 PM | $29.69 | Up $0.00 | $29.69 | $29.68 | 800 |
| 12:06 PM | $29.68 | Down $ -0.01 | $29.70 | $29.68 | 1,000 |
| 12:05 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 400 |
| 12:02 PM | $29.69 | Down $ -0.01 | $29.71 | $29.69 | 4,600 |
| 12:02 PM | $29.69 | Up $0.00 | $29.71 | $29.69 | 0 |
| 12:02 PM | $29.69 | Up $0.00 | $29.71 | $29.69 | 0 |
| 12:00 PM | $29.70 | Up $0.01 | $29.70 | $29.70 | 800 |
| 12:00 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 11:59 AM | $29.69 | Down $0.00 | $29.69 | $29.69 | 100 |
| 11:58 AM | $29.70 | Down $0.00 | $29.70 | $29.70 | 300 |
| 11:57 AM | $29.70 | Down $ -0.03 | $29.71 | $29.70 | 600 |
| 11:56 AM | $29.73 | Down $ -0.01 | $29.73 | $29.73 | 300 |
| 11:55 AM | $29.74 | Up $0.01 | $29.74 | $29.72 | 400 |
| 11:54 AM | $29.73 | Up $0.02 | $29.73 | $29.72 | 2,400 |
| 11:53 AM | $29.71 | Up $0.00 | $29.71 | $29.70 | 900 |
| 11:52 AM | $29.71 | Up $0.00 | $29.71 | $29.71 | 600 |
| 11:51 AM | $29.71 | Up $0.05 | $29.72 | $29.67 | 11,100 |
| 11:50 AM | $29.66 | Up $0.00 | $29.66 | $29.66 | 800 |
| 11:49 AM | $29.66 | Up $0.00 | $29.66 | $29.66 | 100 |
| 11:48 AM | $29.66 | Down $0.00 | $29.66 | $29.66 | 600 |
| 11:47 AM | $29.66 | Down $ -0.01 | $29.67 | $29.66 | 500 |
| 11:46 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 500 |
| 11:45 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 1,700 |
| 11:44 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 800 |
| 11:43 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 1,100 |
| 11:42 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 200 |
| 11:41 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 700 |
| 11:40 AM | $29.67 | Up $0.01 | $29.67 | $29.67 | 400 |
| 11:38 AM | $29.66 | Down $ -0.01 | $29.66 | $29.66 | 400 |
| 11:38 AM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 11:37 AM | $29.67 | Up $0.02 | $29.67 | $29.66 | 700 |
| 11:36 AM | $29.65 | Down $ -0.01 | $29.65 | $29.65 | 200 |
| 11:35 AM | $29.66 | Up $0.00 | $29.66 | $29.66 | 1,600 |
| 11:34 AM | $29.66 | Down $ -0.02 | $29.69 | $29.66 | 1,700 |
| 11:33 AM | $29.68 | Down $ -0.01 | $29.70 | $29.68 | 7,700 |
| 11:32 AM | $29.69 | Up $0.01 | $29.69 | $29.69 | 700 |
| 11:31 AM | $29.68 | Down $ -0.01 | $29.69 | $29.67 | 19,600 |
| 11:30 AM | $29.69 | Up $0.01 | $29.69 | $29.69 | 2,400 |
| 11:29 AM | $29.68 | Up $0.00 | $29.68 | $29.67 | 1,500 |
| 11:28 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 800 |
| 11:27 AM | $29.68 | Down $0.00 | $29.68 | $29.68 | 1,800 |
| 11:26 AM | $29.69 | Up $0.02 | $29.69 | $29.66 | 4,100 |
| 11:25 AM | $29.66 | Up $0.00 | $29.66 | $29.66 | 300 |
| 11:24 AM | $29.66 | Down $0.00 | $29.67 | $29.66 | 3,900 |
| 11:23 AM | $29.67 | Down $ -0.01 | $29.67 | $29.67 | 1,200 |
| 11:22 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 500 |
| 11:21 AM | $29.67 | Down $ -0.01 | $29.68 | $29.67 | 2,100 |
| 11:20 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 3,000 |
| 11:19 AM | $29.68 | Down $ -0.02 | $29.69 | $29.68 | 2,000 |
| 11:18 AM | $29.70 | Up $0.00 | $29.70 | $29.70 | 3,100 |
| 11:16 AM | $29.70 | Up $0.02 | $29.70 | $29.69 | 1,900 |
| 11:16 AM | $29.70 | Up $0.00 | $29.70 | $29.69 | 0 |
| 11:14 AM | $29.68 | Up $0.00 | $29.69 | $29.68 | 2,400 |
| 11:14 AM | $29.68 | Up $0.00 | $29.69 | $29.68 | 0 |
| 11:12 AM | $29.68 | Up $0.02 | $29.68 | $29.67 | 3,100 |
| 11:12 AM | $29.68 | Up $0.00 | $29.68 | $29.67 | 0 |
| 11:11 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 800 |
| 11:10 AM | $29.66 | Up $0.02 | $29.66 | $29.64 | 4,200 |
| 11:09 AM | $29.64 | Down $0.00 | $29.65 | $29.64 | 24,100 |
| 11:08 AM | $29.65 | Down $0.00 | $29.66 | $29.64 | 6,400 |
| 11:07 AM | $29.65 | Down $ -0.02 | $29.67 | $29.65 | 10,100 |
| 11:06 AM | $29.67 | Down $ -0.01 | $29.68 | $29.67 | 7,300 |
| 11:05 AM | $29.67 | Down $ -0.01 | $29.69 | $29.67 | 19,000 |
| 11:04 AM | $29.68 | Up $0.00 | $29.69 | $29.67 | 15,200 |
| 11:03 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 3,700 |
| 11:02 AM | $29.68 | Up $0.00 | $29.69 | $29.68 | 800 |
| 11:01 AM | $29.68 | Up $0.00 | $29.69 | $29.67 | 1,700 |
| 11:00 AM | $29.68 | Down $ -0.01 | $29.69 | $29.68 | 8,100 |
| 10:59 AM | $29.69 | Up $0.00 | $29.69 | $29.68 | 4,900 |
| 10:58 AM | $29.69 | Up $0.01 | $29.70 | $29.69 | 2,700 |
| 10:57 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 1,200 |
| 10:56 AM | $29.68 | Up $0.01 | $29.68 | $29.67 | 1,100 |
| 10:55 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 700 |
| 10:54 AM | $29.67 | Up $0.00 | $29.68 | $29.67 | 3,300 |
| 10:52 AM | $29.67 | Up $0.01 | $29.67 | $29.67 | 4,300 |
| 10:52 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 10:51 AM | $29.67 | Down $ -0.01 | $29.67 | $29.67 | 11,900 |
| 10:50 AM | $29.67 | Down $ -0.01 | $29.68 | $29.67 | 300 |
| 10:49 AM | $29.68 | Up $0.02 | $29.68 | $29.67 | 9,600 |
| 10:48 AM | $29.66 | Down $ -0.01 | $29.66 | $29.66 | 33,900 |
| 10:47 AM | $29.67 | Down $ -0.01 | $29.68 | $29.67 | 2,500 |
| 10:46 AM | $29.68 | Up $0.01 | $29.68 | $29.68 | 3,300 |
| 10:45 AM | $29.67 | Up $0.01 | $29.67 | $29.66 | 800 |
| 10:44 AM | $29.66 | Up $0.00 | $29.66 | $29.65 | 3,100 |
| 10:43 AM | $29.66 | Down $ -0.01 | $29.67 | $29.66 | 1,600 |
| 10:42 AM | $29.67 | Down $ -0.02 | $29.68 | $29.67 | 4,400 |
| 10:41 AM | $29.69 | Down $ -0.02 | $29.70 | $29.69 | 4,300 |
| 10:40 AM | $29.71 | Up $0.03 | $29.71 | $29.69 | 6,800 |
| 10:39 AM | $29.69 | Down $ -0.01 | $29.69 | $29.68 | 3,600 |
| 10:38 AM | $29.69 | Up $0.02 | $29.69 | $29.68 | 900 |
| 10:37 AM | $29.67 | Up $0.00 | $29.68 | $29.67 | 2,000 |
| 10:36 AM | $29.67 | Up $0.01 | $29.67 | $29.66 | 600 |
| 10:34 AM | $29.66 | Up $0.00 | $29.67 | $29.66 | 5,500 |
| 10:34 AM | $29.66 | Up $0.00 | $29.67 | $29.66 | 0 |
| 10:33 AM | $29.66 | Down $ -0.01 | $29.68 | $29.66 | 39,300 |
| 10:32 AM | $29.67 | Down $ -0.01 | $29.68 | $29.67 | 8,300 |
| 10:31 AM | $29.68 | Up $0.00 | $29.69 | $29.68 | 6,500 |
| 10:30 AM | $29.68 | Down $ -0.01 | $29.69 | $29.68 | 1,100 |
| 10:29 AM | $29.69 | Up $0.01 | $29.69 | $29.68 | 4,200 |
| 10:28 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 1,000 |
| 10:27 AM | $29.68 | Down $ -0.01 | $29.70 | $29.68 | 24,600 |
| 10:26 AM | $29.69 | Down $ -0.01 | $29.70 | $29.69 | 4,900 |
| 10:24 AM | $29.70 | Up $0.00 | $29.70 | $29.69 | 3,700 |
| 10:24 AM | $29.70 | Up $0.00 | $29.70 | $29.69 | 0 |
| 10:23 AM | $29.70 | Up $0.00 | $29.70 | $29.70 | 300 |
| 10:22 AM | $29.70 | Up $0.00 | $29.70 | $29.70 | 1,500 |
| 10:21 AM | $29.70 | Up $0.00 | $29.71 | $29.70 | 7,300 |
| 10:20 AM | $29.70 | Up $0.01 | $29.70 | $29.70 | 7,000 |
| 10:19 AM | $29.69 | Up $0.00 | $29.70 | $29.69 | 1,000 |
| 10:18 AM | $29.69 | Up $0.01 | $29.69 | $29.69 | 600 |
| 10:17 AM | $29.69 | Up $0.01 | $29.69 | $29.67 | 2,700 |
| 10:16 AM | $29.67 | Down $ -0.02 | $29.67 | $29.67 | 100 |
| 10:15 AM | $29.69 | Up $0.03 | $29.69 | $29.67 | 4,400 |
| 10:14 AM | $29.66 | Down $ -0.01 | $29.67 | $29.65 | 10,800 |
| 10:13 AM | $29.67 | Up $0.00 | $29.67 | $29.66 | 200 |
| 10:12 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 2,100 |
| 10:11 AM | $29.67 | Down $0.00 | $29.67 | $29.67 | 1,700 |
| 10:10 AM | $29.68 | Up $0.03 | $29.68 | $29.66 | 1,600 |
| 10:09 AM | $29.65 | Up $0.00 | $29.65 | $29.65 | 200 |
| 10:07 AM | $29.65 | Up $0.02 | $29.65 | $29.64 | 1,700 |
| 10:07 AM | $29.65 | Up $0.00 | $29.65 | $29.64 | 0 |
| 10:06 AM | $29.63 | Up $0.01 | $29.63 | $29.63 | 300 |
| 10:05 AM | $29.62 | Up $0.01 | $29.63 | $29.60 | 2,500 |
| 10:04 AM | $29.61 | Down $ -0.01 | $29.61 | $29.60 | 2,400 |
| 10:03 AM | $29.62 | Down $ -0.02 | $29.63 | $29.62 | 1,500 |
| 10:02 AM | $29.64 | Up $0.01 | $29.64 | $29.63 | 1,500 |
| 10:01 AM | $29.63 | Down $ -0.02 | $29.64 | $29.63 | 7,400 |
| 10:00 AM | $29.65 | Up $0.00 | $29.66 | $29.65 | 500 |
| 09:59 AM | $29.65 | Up $0.01 | $29.66 | $29.63 | 4,000 |
| 09:58 AM | $29.64 | Up $0.01 | $29.64 | $29.64 | 1,000 |
| 09:57 AM | $29.63 | Up $0.01 | $29.63 | $29.62 | 2,800 |
| 09:56 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 300 |
| 09:55 AM | $29.62 | Down $ -0.02 | $29.64 | $29.62 | 600 |
| 09:54 AM | $29.64 | Up $0.02 | $29.64 | $29.63 | 500 |
| 09:53 AM | $29.62 | Up $0.01 | $29.62 | $29.61 | 200 |
| 09:52 AM | $29.61 | Up $0.00 | $29.63 | $29.61 | 900 |
| 09:51 AM | $29.61 | Down $ -0.04 | $29.64 | $29.61 | 700 |
| 09:50 AM | $29.65 | Down $ -0.01 | $29.65 | $29.65 | 200 |
| 09:49 AM | $29.66 | Up $0.03 | $29.66 | $29.65 | 200 |
| 09:48 AM | $29.63 | Up $0.01 | $29.64 | $29.63 | 800 |
| 09:47 AM | $29.62 | Up $0.01 | $29.62 | $29.62 | 100 |
| 09:46 AM | $29.61 | Down $ -0.02 | $29.62 | $29.61 | 4,000 |
| 09:45 AM | $29.63 | Up $0.01 | $29.63 | $29.61 | 2,000 |
| 09:44 AM | $29.62 | Up $0.00 | $29.63 | $29.62 | 2,900 |
| 09:43 AM | $29.62 | Up $0.02 | $29.62 | $29.61 | 1,100 |
| 09:42 AM | $29.60 | Down $ -0.01 | $29.62 | $29.60 | 4,700 |
| 09:41 AM | $29.61 | Up $0.00 | $29.63 | $29.60 | 8,200 |
| 09:40 AM | $29.61 | Down $ -0.02 | $29.63 | $29.61 | 1,300 |
| 09:39 AM | $29.63 | Up $0.03 | $29.64 | $29.60 | 2,600 |
| 09:38 AM | $29.60 | Down $ -0.01 | $29.62 | $29.60 | 3,400 |
| 09:37 AM | $29.61 | Down $ -0.03 | $29.63 | $29.61 | 1,300 |
| 09:36 AM | $29.64 | Up $0.00 | $29.64 | $29.62 | 1,700 |
| 09:35 AM | $29.64 | Down $ -0.01 | $29.66 | $29.64 | 6,900 |
| 09:34 AM | $29.65 | Up $0.01 | $29.65 | $29.62 | 3,200 |
| 09:33 AM | $29.64 | Down $ -0.01 | $29.64 | $29.64 | 100 |
| 09:32 AM | $29.65 | Up $0.01 | $29.65 | $29.65 | 100 |
| 09:31 AM | $29.64 | Down $ -0.05 | $29.67 | $29.64 | 4,100 |
| 09:30 AM | $29.69 | Down $ -0.10 | $29.72 | $29.65 | 8,400 |
| Previous close | $29.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/06/2026 | $29.64 | $29.70 | $29.71 | $29.56 | 5,427,200 |
| 25/06/2026 | $29.79 | $29.81 | $29.85 | $29.70 | 911,500 |
| 24/06/2026 | $29.94 | $29.94 | $29.99 | $29.78 | 3,036,600 |
| 23/06/2026 | $30.40 | $30.43 | $30.51 | $30.39 | 3,896,200 |
| 22/06/2026 | $30.42 | $30.46 | $30.51 | $30.32 | 3,862,300 |
| 19/06/2026 | $29.84 | $30.30 | $30.31 | $29.80 | 2,790,200 |
| 18/06/2026 | $30.14 | $30.01 | $30.14 | $29.92 | 2,280,500 |
| 17/06/2026 | $30.60 | $30.71 | $30.73 | $30.48 | 1,208,000 |
| 16/06/2026 | $30.91 | $30.89 | $30.96 | $30.80 | 1,287,800 |
| 15/06/2026 | $31.00 | $30.99 | $31.10 | $30.94 | 1,081,800 |
| 12/06/2026 | $31.76 | $32.04 | $32.05 | $31.75 | 2,412,000 |
| 11/06/2026 | $31.82 | $32.38 | $32.42 | $31.78 | 6,116,900 |
| 10/06/2026 | $31.92 | $32.13 | $32.24 | $31.92 | 4,678,800 |
| 09/06/2026 | $31.70 | $31.55 | $31.84 | $31.50 | 1,126,300 |
| 08/06/2026 | $32.06 | $32.06 | $32.09 | $31.93 | 899,600 |
| 05/06/2026 | $31.69 | $31.81 | $31.87 | $31.67 | 6,041,500 |
| 04/06/2026 | $31.95 | $31.97 | $32.03 | $31.82 | 3,660,400 |
| 03/06/2026 | $31.96 | $32.25 | $32.34 | $31.94 | 2,145,200 |
| 02/06/2026 | $32.00 | $31.91 | $32.00 | $31.89 | 1,581,000 |
| 01/06/2026 | $31.59 | $31.91 | $31.97 | $31.50 | 1,777,300 |
| 29/05/2026 | $31.21 | $31.10 | $31.21 | $30.89 | 4,036,000 |
| 28/05/2026 | $30.92 | $31.11 | $31.13 | $30.90 | 724,900 |
| 27/05/2026 | $30.95 | $30.99 | $31.06 | $30.94 | 4,875,000 |
| 26/05/2026 | $31.29 | $31.49 | $31.50 | $31.25 | 1,294,300 |
| 25/05/2026 | $30.75 | $30.84 | $30.91 | $30.56 | 741,600 |
| 22/05/2026 | $31.43 | $31.67 | $31.69 | $31.36 | 1,726,000 |
| 21/05/2026 | $31.59 | $31.83 | $31.88 | $31.50 | 2,860,100 |
| 20/05/2026 | $31.40 | $31.57 | $31.59 | $31.40 | 2,645,700 |
| 19/05/2026 | $31.85 | $31.88 | $31.90 | $31.79 | 3,941,900 |
| 15/05/2026 | $31.09 | $31.08 | $31.14 | $30.94 | 3,342,500 |
Graphs are not available, please refer to the detailed table