Find a quote
ARC RESOURCES LTD.
26.81 Up 0.43 (1.60 %)
Delayed : 2025/04/28 17:40:00
- Previous close $26.38
- Opening $26.41
- Today High $27.08
- Today Low $26.38
- Price Bid $26.69
- Price Ask $26.69
- 52 Weeks High $29.90
- 52 Weeks Low $21.44
- Size Bid 2
- Size Ask 50
- Volume 1,447,465
Fundamentals
- P/E Ratio : 14.26
- Earnings/Share : 2.84
- Dividends/Share : $0.19
- Current Div. Yield : 2.83
- Market Cap (M) : 15,743.43
- Shares Out (M) : 587.22
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $26.81 | Up $0.00 | $26.81 | $26.81 | 197,700 |
| 03:59 PM | $26.81 | Up $0.00 | $26.83 | $26.80 | 31,600 |
| 03:58 PM | $26.81 | Up $0.02 | $26.81 | $26.75 | 34,400 |
| 03:57 PM | $26.78 | Down $ -0.01 | $26.80 | $26.78 | 9,200 |
| 03:56 PM | $26.79 | Down $ -0.01 | $26.79 | $26.76 | 19,200 |
| 03:55 PM | $26.80 | Up $0.01 | $26.80 | $26.77 | 5,800 |
| 03:54 PM | $26.79 | Up $0.01 | $26.79 | $26.78 | 5,900 |
| 03:53 PM | $26.78 | Up $0.02 | $26.79 | $26.77 | 5,400 |
| 03:52 PM | $26.76 | Up $0.01 | $26.77 | $26.75 | 11,500 |
| 03:51 PM | $26.75 | Up $0.02 | $26.75 | $26.74 | 1,900 |
| 03:50 PM | $26.73 | Up $0.01 | $26.75 | $26.71 | 11,900 |
| 03:49 PM | $26.72 | Up $0.04 | $26.72 | $26.69 | 3,700 |
| 03:48 PM | $26.69 | Down $ -0.01 | $26.71 | $26.68 | 17,100 |
| 03:47 PM | $26.69 | Down $0.00 | $26.69 | $26.69 | 4,900 |
| 03:46 PM | $26.70 | Down $0.00 | $26.70 | $26.70 | 100 |
| 03:45 PM | $26.70 | Up $0.01 | $26.71 | $26.69 | 6,300 |
| 03:44 PM | $26.69 | Down $0.00 | $26.70 | $26.69 | 3,500 |
| 03:43 PM | $26.70 | Down $0.00 | $26.70 | $26.70 | 600 |
| 03:42 PM | $26.70 | Up $0.01 | $26.70 | $26.69 | 1,600 |
| 03:41 PM | $26.69 | Down $ -0.02 | $26.72 | $26.69 | 9,000 |
| 03:40 PM | $26.71 | Up $0.03 | $26.71 | $26.68 | 9,600 |
| 03:39 PM | $26.68 | Up $0.00 | $26.68 | $26.68 | 1,500 |
| 03:38 PM | $26.68 | Up $0.00 | $26.68 | $26.68 | 500 |
| 03:37 PM | $26.68 | Up $0.00 | $26.68 | $26.68 | 600 |
| 03:36 PM | $26.68 | Down $ -0.01 | $26.69 | $26.68 | 4,300 |
| 03:35 PM | $26.69 | Up $0.04 | $26.69 | $26.65 | 18,300 |
| 03:34 PM | $26.66 | Up $0.00 | $26.66 | $26.66 | 900 |
| 03:33 PM | $26.66 | Up $0.00 | $26.66 | $26.66 | 900 |
| 03:32 PM | $26.66 | Down $0.00 | $26.66 | $26.66 | 800 |
| 03:31 PM | $26.66 | Down $ -0.01 | $26.67 | $26.66 | 1,100 |
| 03:30 PM | $26.67 | Up $0.01 | $26.67 | $26.66 | 3,200 |
| 03:29 PM | $26.66 | Down $ -0.01 | $26.66 | $26.66 | 800 |
| 03:28 PM | $26.67 | Down $ -0.01 | $26.68 | $26.66 | 11,500 |
| 03:27 PM | $26.68 | Down $ -0.01 | $26.69 | $26.68 | 3,100 |
| 03:26 PM | $26.69 | Up $0.01 | $26.69 | $26.68 | 2,500 |
| 03:25 PM | $26.68 | Up $0.00 | $26.68 | $26.67 | 3,400 |
| 03:24 PM | $26.68 | Up $0.01 | $26.68 | $26.68 | 1,400 |
| 03:23 PM | $26.67 | Up $0.00 | $26.67 | $26.67 | 3,200 |
| 03:22 PM | $26.67 | Down $ -0.01 | $26.68 | $26.67 | 1,000 |
| 03:21 PM | $26.68 | Up $0.02 | $26.68 | $26.66 | 15,900 |
| 03:20 PM | $26.66 | Up $0.00 | $26.68 | $26.66 | 4,300 |
| 03:19 PM | $26.66 | Up $0.01 | $26.66 | $26.65 | 1,900 |
| 03:18 PM | $26.65 | Up $0.02 | $26.65 | $26.62 | 7,800 |
| 03:17 PM | $26.63 | Up $0.00 | $26.63 | $26.62 | 500 |
| 03:16 PM | $26.63 | Up $0.01 | $26.64 | $26.63 | 1,800 |
| 03:15 PM | $26.62 | Down $ -0.02 | $26.64 | $26.62 | 2,700 |
| 03:14 PM | $26.64 | Up $0.01 | $26.65 | $26.63 | 5,000 |
| 03:13 PM | $26.63 | Up $0.02 | $26.63 | $26.61 | 3,000 |
| 03:12 PM | $26.61 | Up $0.01 | $26.61 | $26.60 | 800 |
| 03:11 PM | $26.60 | Up $0.01 | $26.60 | $26.58 | 5,400 |
| 03:10 PM | $26.59 | Down $ -0.02 | $26.60 | $26.59 | 2,800 |
| 03:09 PM | $26.61 | Up $0.00 | $26.61 | $26.60 | 2,400 |
| 03:08 PM | $26.60 | Up $0.01 | $26.60 | $26.59 | 2,900 |
| 03:07 PM | $26.59 | Down $0.00 | $26.60 | $26.59 | 5,700 |
| 03:06 PM | $26.60 | Up $0.02 | $26.60 | $26.59 | 1,700 |
| 03:05 PM | $26.58 | Down $ -0.02 | $26.61 | $26.58 | 4,400 |
| 03:04 PM | $26.60 | Up $0.01 | $26.60 | $26.59 | 3,300 |
| 03:03 PM | $26.59 | Down $ -0.01 | $26.60 | $26.59 | 3,900 |
| 03:01 PM | $26.60 | Up $0.03 | $26.60 | $26.58 | 2,800 |
| 03:01 PM | $26.60 | Up $0.00 | $26.60 | $26.58 | 0 |
| 03:00 PM | $26.57 | Up $0.01 | $26.59 | $26.56 | 4,700 |
| 02:59 PM | $26.56 | Down $ -0.02 | $26.57 | $26.56 | 2,200 |
| 02:57 PM | $26.58 | Up $0.01 | $26.58 | $26.58 | 2,300 |
| 02:57 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 0 |
| 02:56 PM | $26.57 | Down $ -0.01 | $26.57 | $26.57 | 200 |
| 02:55 PM | $26.58 | Up $0.02 | $26.59 | $26.57 | 3,800 |
| 02:54 PM | $26.56 | Up $0.00 | $26.57 | $26.56 | 5,800 |
| 02:53 PM | $26.56 | Down $ -0.02 | $26.58 | $26.56 | 4,500 |
| 02:52 PM | $26.58 | Up $0.00 | $26.58 | $26.57 | 900 |
| 02:51 PM | $26.58 | Down $0.00 | $26.58 | $26.58 | 400 |
| 02:50 PM | $26.58 | Up $0.01 | $26.58 | $26.58 | 1,800 |
| 02:49 PM | $26.57 | Down $ -0.02 | $26.58 | $26.57 | 1,900 |
| 02:48 PM | $26.59 | Down $ -0.02 | $26.60 | $26.59 | 3,200 |
| 02:47 PM | $26.60 | Down $ -0.01 | $26.61 | $26.60 | 2,000 |
| 02:46 PM | $26.61 | Up $0.00 | $26.62 | $26.60 | 3,200 |
| 02:45 PM | $26.61 | Up $0.02 | $26.61 | $26.60 | 3,200 |
| 02:42 PM | $26.59 | Up $0.00 | $26.59 | $26.59 | 200 |
| 02:42 PM | $26.59 | Up $0.00 | $26.59 | $26.59 | 0 |
| 02:42 PM | $26.59 | Up $0.00 | $26.59 | $26.59 | 0 |
| 02:41 PM | $26.59 | Down $ -0.03 | $26.61 | $26.59 | 2,200 |
| 02:40 PM | $26.62 | Up $0.00 | $26.62 | $26.62 | 400 |
| 02:39 PM | $26.62 | Up $0.01 | $26.63 | $26.62 | 2,600 |
| 02:37 PM | $26.62 | Up $0.06 | $26.62 | $26.56 | 6,700 |
| 02:37 PM | $26.62 | Up $0.00 | $26.62 | $26.56 | 0 |
| 02:36 PM | $26.56 | Down $0.00 | $26.56 | $26.56 | 800 |
| 02:35 PM | $26.56 | Down $ -0.01 | $26.57 | $26.56 | 1,000 |
| 02:34 PM | $26.57 | Up $0.00 | $26.57 | $26.55 | 1,500 |
| 02:33 PM | $26.57 | Down $ -0.01 | $26.58 | $26.57 | 1,100 |
| 02:32 PM | $26.58 | Down $ -0.01 | $26.59 | $26.58 | 800 |
| 02:31 PM | $26.59 | Down $ -0.03 | $26.63 | $26.59 | 7,100 |
| 02:30 PM | $26.62 | Up $0.01 | $26.62 | $26.61 | 800 |
| 02:29 PM | $26.62 | Down $ -0.01 | $26.62 | $26.61 | 2,700 |
| 02:28 PM | $26.62 | Up $0.00 | $26.62 | $26.62 | 1,800 |
| 02:27 PM | $26.62 | Up $0.01 | $26.62 | $26.61 | 1,400 |
| 02:26 PM | $26.61 | Down $0.00 | $26.62 | $26.61 | 1,200 |
| 02:25 PM | $26.62 | Up $0.01 | $26.62 | $26.61 | 600 |
| 02:24 PM | $26.60 | Down $ -0.01 | $26.61 | $26.60 | 3,000 |
| 02:23 PM | $26.61 | Up $0.01 | $26.61 | $26.61 | 9,400 |
| 02:21 PM | $26.60 | Up $0.00 | $26.61 | $26.60 | 1,800 |
| 02:21 PM | $26.60 | Up $0.00 | $26.61 | $26.60 | 0 |
| 02:20 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 2,800 |
| 02:19 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 4,700 |
| 02:18 PM | $26.60 | Down $ -0.01 | $26.60 | $26.60 | 100 |
| 02:17 PM | $26.61 | Up $0.00 | $26.62 | $26.61 | 1,700 |
| 02:16 PM | $26.61 | Up $0.00 | $26.62 | $26.61 | 1,000 |
| 02:15 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 1,900 |
| 02:14 PM | $26.61 | Down $ -0.01 | $26.62 | $26.61 | 2,100 |
| 02:13 PM | $26.62 | Up $0.02 | $26.62 | $26.61 | 4,200 |
| 02:12 PM | $26.61 | Down $ -0.02 | $26.63 | $26.61 | 2,000 |
| 02:11 PM | $26.62 | Down $ -0.01 | $26.64 | $26.62 | 5,400 |
| 02:10 PM | $26.63 | Down $ -0.01 | $26.63 | $26.63 | 2,100 |
| 02:09 PM | $26.64 | Up $0.00 | $26.65 | $26.64 | 1,100 |
| 02:08 PM | $26.64 | Up $0.00 | $26.64 | $26.64 | 1,400 |
| 02:07 PM | $26.64 | Up $0.00 | $26.65 | $26.64 | 2,100 |
| 02:06 PM | $26.64 | Down $ -0.02 | $26.67 | $26.64 | 1,900 |
| 02:05 PM | $26.66 | Down $ -0.01 | $26.66 | $26.66 | 1,500 |
| 02:04 PM | $26.67 | Up $0.02 | $26.67 | $26.65 | 1,700 |
| 02:03 PM | $26.65 | Up $0.00 | $26.66 | $26.65 | 1,300 |
| 02:02 PM | $26.65 | Up $0.04 | $26.66 | $26.62 | 14,400 |
| 02:01 PM | $26.61 | Up $0.01 | $26.61 | $26.60 | 1,600 |
| 02:00 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 2,300 |
| 01:59 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 1,400 |
| 01:58 PM | $26.60 | Up $0.00 | $26.60 | $26.59 | 1,000 |
| 01:57 PM | $26.60 | Down $ -0.01 | $26.61 | $26.60 | 1,200 |
| 01:56 PM | $26.61 | Up $0.02 | $26.61 | $26.60 | 1,600 |
| 01:55 PM | $26.59 | Up $0.00 | $26.59 | $26.59 | 1,000 |
| 01:54 PM | $26.59 | Up $0.00 | $26.59 | $26.58 | 2,800 |
| 01:53 PM | $26.59 | Up $0.00 | $26.59 | $26.59 | 1,100 |
| 01:52 PM | $26.59 | Down $ -0.04 | $26.62 | $26.59 | 3,700 |
| 01:51 PM | $26.63 | Up $0.01 | $26.63 | $26.62 | 1,900 |
| 01:50 PM | $26.62 | Up $0.00 | $26.63 | $26.62 | 1,600 |
| 01:49 PM | $26.62 | Down $ -0.01 | $26.63 | $26.62 | 900 |
| 01:48 PM | $26.63 | Up $0.01 | $26.63 | $26.61 | 1,100 |
| 01:47 PM | $26.62 | Up $0.00 | $26.63 | $26.62 | 1,400 |
| 01:46 PM | $26.62 | Up $0.00 | $26.63 | $26.62 | 1,100 |
| 01:45 PM | $26.62 | Up $0.00 | $26.62 | $26.62 | 300 |
| 01:44 PM | $26.62 | Up $0.02 | $26.62 | $26.59 | 3,700 |
| 01:42 PM | $26.60 | Down $ -0.02 | $26.62 | $26.59 | 11,700 |
| 01:42 PM | $26.60 | Up $0.00 | $26.62 | $26.59 | 0 |
| 01:41 PM | $26.62 | Up $0.02 | $26.63 | $26.60 | 22,000 |
| 01:40 PM | $26.60 | Up $0.00 | $26.60 | $26.59 | 400 |
| 01:39 PM | $26.60 | Up $0.02 | $26.61 | $26.59 | 2,000 |
| 01:38 PM | $26.58 | Up $0.04 | $26.58 | $26.55 | 1,900 |
| 01:37 PM | $26.54 | Up $0.00 | $26.54 | $26.53 | 1,100 |
| 01:36 PM | $26.54 | Up $0.01 | $26.54 | $26.53 | 1,600 |
| 01:35 PM | $26.53 | Up $0.00 | $26.53 | $26.52 | 2,800 |
| 01:34 PM | $26.53 | Down $ -0.01 | $26.55 | $26.53 | 4,400 |
| 01:33 PM | $26.54 | Down $ -0.02 | $26.56 | $26.54 | 3,400 |
| 01:32 PM | $26.56 | Up $0.00 | $26.58 | $26.56 | 4,400 |
| 01:31 PM | $26.56 | Down $ -0.04 | $26.59 | $26.53 | 15,800 |
| 01:30 PM | $26.60 | Up $0.02 | $26.61 | $26.59 | 6,500 |
| 01:29 PM | $26.58 | Down $ -0.03 | $26.61 | $26.58 | 1,800 |
| 01:28 PM | $26.61 | Down $ -0.01 | $26.62 | $26.61 | 5,500 |
| 01:27 PM | $26.62 | Down $ -0.01 | $26.64 | $26.62 | 3,600 |
| 01:26 PM | $26.63 | Down $ -0.02 | $26.64 | $26.62 | 3,800 |
| 01:25 PM | $26.65 | Up $0.02 | $26.65 | $26.64 | 900 |
| 01:23 PM | $26.63 | Down $ -0.02 | $26.63 | $26.63 | 100 |
| 01:23 PM | $26.63 | Up $0.00 | $26.63 | $26.63 | 0 |
| 01:22 PM | $26.65 | Up $0.00 | $26.65 | $26.63 | 1,100 |
| 01:21 PM | $26.65 | Down $ -0.01 | $26.65 | $26.64 | 3,100 |
| 01:20 PM | $26.66 | Down $ -0.05 | $26.70 | $26.64 | 2,900 |
| 01:19 PM | $26.71 | Up $0.01 | $26.71 | $26.71 | 100 |
| 01:18 PM | $26.70 | Up $0.02 | $26.70 | $26.68 | 1,400 |
| 01:17 PM | $26.68 | Down $ -0.03 | $26.70 | $26.66 | 2,800 |
| 01:16 PM | $26.71 | Up $0.02 | $26.71 | $26.70 | 1,200 |
| 01:15 PM | $26.69 | Up $0.00 | $26.70 | $26.69 | 3,500 |
| 01:14 PM | $26.69 | Up $0.00 | $26.69 | $26.65 | 9,800 |
| 01:13 PM | $26.69 | Down $ -0.05 | $26.74 | $26.69 | 14,500 |
| 01:12 PM | $26.74 | Up $0.02 | $26.74 | $26.73 | 300 |
| 01:11 PM | $26.72 | Up $0.00 | $26.73 | $26.72 | 300 |
| 01:10 PM | $26.72 | Up $0.02 | $26.72 | $26.69 | 2,800 |
| 01:09 PM | $26.70 | Down $ -0.02 | $26.71 | $26.70 | 700 |
| 01:08 PM | $26.72 | Up $0.00 | $26.72 | $26.72 | 300 |
| 01:07 PM | $26.72 | Down $ -0.02 | $26.74 | $26.72 | 2,100 |
| 01:06 PM | $26.74 | Down $ -0.05 | $26.77 | $26.74 | 3,300 |
| 01:05 PM | $26.78 | Up $0.01 | $26.78 | $26.76 | 2,400 |
| 01:04 PM | $26.77 | Down $ -0.02 | $26.78 | $26.75 | 2,600 |
| 01:03 PM | $26.79 | Down $ -0.01 | $26.79 | $26.78 | 6,100 |
| 01:02 PM | $26.80 | Up $0.00 | $26.80 | $26.79 | 2,200 |
| 01:00 PM | $26.80 | Down $0.00 | $26.80 | $26.79 | 2,500 |
| 01:00 PM | $26.80 | Up $0.00 | $26.80 | $26.79 | 0 |
| 12:59 PM | $26.80 | Up $0.00 | $26.80 | $26.80 | 1,500 |
| 12:58 PM | $26.80 | Up $0.00 | $26.81 | $26.79 | 3,700 |
| 12:57 PM | $26.80 | Up $0.00 | $26.81 | $26.80 | 200 |
| 12:56 PM | $26.80 | Down $ -0.01 | $26.80 | $26.80 | 900 |
| 12:55 PM | $26.81 | Up $0.00 | $26.81 | $26.80 | 2,300 |
| 12:54 PM | $26.81 | Up $0.02 | $26.81 | $26.78 | 5,200 |
| 12:53 PM | $26.79 | Down $ -0.06 | $26.85 | $26.79 | 9,000 |
| 12:52 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 400 |
| 12:51 PM | $26.85 | Up $0.00 | $26.85 | $26.84 | 700 |
| 12:50 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 400 |
| 12:49 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 800 |
| 12:48 PM | $26.85 | Up $0.01 | $26.86 | $26.85 | 1,500 |
| 12:47 PM | $26.84 | Up $0.01 | $26.84 | $26.84 | 1,900 |
| 12:46 PM | $26.83 | Down $ -0.01 | $26.84 | $26.83 | 400 |
| 12:45 PM | $26.84 | Down $ -0.01 | $26.84 | $26.84 | 1,200 |
| 12:44 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 400 |
| 12:42 PM | $26.85 | Up $0.01 | $26.85 | $26.84 | 1,800 |
| 12:42 PM | $26.85 | Up $0.00 | $26.85 | $26.84 | 0 |
| 12:41 PM | $26.84 | Up $0.01 | $26.84 | $26.83 | 1,200 |
| 12:40 PM | $26.83 | Up $0.00 | $26.83 | $26.83 | 600 |
| 12:39 PM | $26.83 | Up $0.02 | $26.83 | $26.81 | 1,500 |
| 12:38 PM | $26.81 | Down $ -0.02 | $26.82 | $26.81 | 1,400 |
| 12:37 PM | $26.83 | Down $ -0.03 | $26.85 | $26.83 | 4,200 |
| 12:36 PM | $26.85 | Up $0.01 | $26.85 | $26.84 | 600 |
| 12:35 PM | $26.84 | Up $0.01 | $26.84 | $26.83 | 500 |
| 12:34 PM | $26.83 | Down $ -0.02 | $26.84 | $26.83 | 700 |
| 12:33 PM | $26.85 | Down $ -0.01 | $26.85 | $26.85 | 500 |
| 12:32 PM | $26.86 | Up $0.01 | $26.87 | $26.86 | 1,100 |
| 12:31 PM | $26.85 | Down $ -0.01 | $26.85 | $26.85 | 300 |
| 12:30 PM | $26.86 | Up $0.04 | $26.86 | $26.82 | 3,100 |
| 12:29 PM | $26.82 | Up $0.00 | $26.82 | $26.82 | 1,500 |
| 12:28 PM | $26.82 | Down $ -0.02 | $26.83 | $26.81 | 5,500 |
| 12:27 PM | $26.84 | Up $0.03 | $26.84 | $26.82 | 1,100 |
| 12:26 PM | $26.81 | Down $ -0.01 | $26.83 | $26.80 | 800 |
| 12:25 PM | $26.82 | Up $0.01 | $26.82 | $26.81 | 1,100 |
| 12:24 PM | $26.81 | Up $0.04 | $26.81 | $26.79 | 2,500 |
| 12:23 PM | $26.77 | Up $0.00 | $26.77 | $26.77 | 100 |
| 12:22 PM | $26.77 | Up $0.07 | $26.77 | $26.71 | 2,100 |
| 12:21 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 700 |
| 12:20 PM | $26.70 | Up $0.00 | $26.70 | $26.68 | 400 |
| 12:19 PM | $26.69 | Up $0.01 | $26.69 | $26.69 | 500 |
| 12:18 PM | $26.68 | Down $ -0.02 | $26.69 | $26.65 | 3,500 |
| 12:17 PM | $26.70 | Down $ -0.01 | $26.71 | $26.70 | 1,500 |
| 12:16 PM | $26.71 | Up $0.02 | $26.71 | $26.69 | 1,100 |
| 12:15 PM | $26.69 | Up $0.05 | $26.69 | $26.65 | 1,500 |
| 12:14 PM | $26.64 | Up $0.00 | $26.64 | $26.64 | 100 |
| 12:13 PM | $26.64 | Up $0.00 | $26.65 | $26.64 | 200 |
| 12:12 PM | $26.64 | Down $ -0.01 | $26.65 | $26.64 | 2,200 |
| 12:11 PM | $26.65 | Down $ -0.01 | $26.67 | $26.65 | 3,900 |
| 12:10 PM | $26.66 | Down $ -0.01 | $26.67 | $26.66 | 900 |
| 12:09 PM | $26.67 | Up $0.00 | $26.67 | $26.66 | 1,600 |
| 12:08 PM | $26.67 | Up $0.01 | $26.67 | $26.66 | 1,200 |
| 12:07 PM | $26.66 | Down $ -0.04 | $26.69 | $26.66 | 1,900 |
| 12:06 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 2,900 |
| 12:05 PM | $26.70 | Up $0.03 | $26.70 | $26.68 | 2,400 |
| 12:04 PM | $26.67 | Down $ -0.05 | $26.70 | $26.67 | 3,600 |
| 12:03 PM | $26.72 | Down $ -0.03 | $26.76 | $26.72 | 4,300 |
| 12:02 PM | $26.75 | Up $0.01 | $26.75 | $26.74 | 2,100 |
| 12:01 PM | $26.74 | Down $ -0.03 | $26.76 | $26.74 | 800 |
| 12:00 PM | $26.77 | Down $0.00 | $26.77 | $26.76 | 1,300 |
| 11:59 AM | $26.77 | Up $0.00 | $26.78 | $26.77 | 900 |
| 11:58 AM | $26.77 | Up $0.02 | $26.77 | $26.74 | 3,300 |
| 11:57 AM | $26.75 | Down $ -0.02 | $26.76 | $26.75 | 900 |
| 11:56 AM | $26.77 | Down $0.00 | $26.77 | $26.77 | 800 |
| 11:55 AM | $26.78 | Up $0.02 | $26.78 | $26.75 | 3,900 |
| 11:54 AM | $26.75 | Down $ -0.03 | $26.77 | $26.75 | 2,000 |
| 11:53 AM | $26.78 | Up $0.02 | $26.78 | $26.78 | 200 |
| 11:52 AM | $26.76 | Up $0.01 | $26.76 | $26.75 | 1,200 |
| 11:51 AM | $26.75 | Up $0.00 | $26.75 | $26.74 | 2,000 |
| 11:50 AM | $26.75 | Up $0.01 | $26.76 | $26.73 | 3,000 |
| 11:48 AM | $26.74 | Up $0.04 | $26.74 | $26.70 | 8,500 |
| 11:48 AM | $26.74 | Up $0.00 | $26.74 | $26.70 | 0 |
| 11:47 AM | $26.70 | Down $ -0.01 | $26.70 | $26.70 | 1,500 |
| 11:46 AM | $26.71 | Up $0.01 | $26.71 | $26.71 | 200 |
| 11:45 AM | $26.70 | Up $0.03 | $26.71 | $26.67 | 3,300 |
| 11:44 AM | $26.67 | Down $ -0.01 | $26.67 | $26.67 | 100 |
| 11:43 AM | $26.68 | Up $0.00 | $26.68 | $26.68 | 600 |
| 11:42 AM | $26.68 | Up $0.00 | $26.68 | $26.68 | 1,200 |
| 11:41 AM | $26.68 | Up $0.00 | $26.68 | $26.68 | 1,300 |
| 11:39 AM | $26.68 | Down $ -0.03 | $26.70 | $26.68 | 1,200 |
| 11:39 AM | $26.68 | Up $0.00 | $26.70 | $26.68 | 0 |
| 11:38 AM | $26.71 | Up $0.00 | $26.71 | $26.71 | 400 |
| 11:37 AM | $26.71 | Up $0.03 | $26.72 | $26.69 | 400 |
| 11:36 AM | $26.68 | Up $0.02 | $26.68 | $26.67 | 1,000 |
| 11:35 AM | $26.67 | Down $ -0.01 | $26.67 | $26.67 | 900 |
| 11:34 AM | $26.67 | Up $0.00 | $26.67 | $26.66 | 2,600 |
| 11:33 AM | $26.67 | Up $0.01 | $26.67 | $26.67 | 500 |
| 11:32 AM | $26.66 | Up $0.00 | $26.66 | $26.66 | 700 |
| 11:31 AM | $26.66 | Up $0.01 | $26.66 | $26.65 | 900 |
| 11:30 AM | $26.65 | Up $0.01 | $26.65 | $26.64 | 1,100 |
| 11:29 AM | $26.64 | Down $ -0.03 | $26.66 | $26.64 | 1,400 |
| 11:28 AM | $26.67 | Up $0.01 | $26.68 | $26.66 | 1,100 |
| 11:27 AM | $26.66 | Down $ -0.01 | $26.66 | $26.66 | 200 |
| 11:26 AM | $26.67 | Up $0.00 | $26.68 | $26.66 | 2,400 |
| 11:25 AM | $26.67 | Down $ -0.01 | $26.67 | $26.66 | 800 |
| 11:23 AM | $26.68 | Up $0.00 | $26.69 | $26.64 | 4,100 |
| 11:23 AM | $26.68 | Up $0.00 | $26.69 | $26.64 | 0 |
| 11:22 AM | $26.68 | Down $ -0.03 | $26.72 | $26.68 | 2,400 |
| 11:21 AM | $26.71 | Up $0.00 | $26.71 | $26.71 | 100 |
| 11:20 AM | $26.71 | Down $ -0.04 | $26.75 | $26.68 | 3,700 |
| 11:19 AM | $26.75 | Down $0.00 | $26.76 | $26.74 | 11,400 |
| 11:16 AM | $26.76 | Up $0.05 | $26.77 | $26.71 | 4,400 |
| 11:16 AM | $26.76 | Up $0.00 | $26.77 | $26.71 | 0 |
| 11:16 AM | $26.76 | Up $0.00 | $26.77 | $26.71 | 0 |
| 11:15 AM | $26.70 | Down $ -0.03 | $26.73 | $26.70 | 700 |
| 11:14 AM | $26.73 | Up $0.02 | $26.74 | $26.70 | 5,900 |
| 11:12 AM | $26.71 | Down $ -0.02 | $26.73 | $26.71 | 2,100 |
| 11:12 AM | $26.71 | Up $0.00 | $26.73 | $26.71 | 0 |
| 11:11 AM | $26.73 | Down $ -0.01 | $26.73 | $26.72 | 500 |
| 11:10 AM | $26.74 | Down $ -0.01 | $26.76 | $26.74 | 1,300 |
| 11:09 AM | $26.75 | Up $0.01 | $26.75 | $26.73 | 2,200 |
| 11:08 AM | $26.74 | Down $ -0.04 | $26.77 | $26.74 | 900 |
| 11:07 AM | $26.78 | Up $0.01 | $26.78 | $26.78 | 300 |
| 11:06 AM | $26.77 | Down $ -0.07 | $26.84 | $26.77 | 6,100 |
| 11:05 AM | $26.85 | Up $0.00 | $26.85 | $26.84 | 1,000 |
| 11:04 AM | $26.84 | Up $0.00 | $26.84 | $26.81 | 2,400 |
| 11:03 AM | $26.84 | Down $ -0.03 | $26.84 | $26.84 | 100 |
| 11:02 AM | $26.87 | Down $ -0.02 | $26.89 | $26.85 | 600 |
| 11:01 AM | $26.89 | Down $ -0.02 | $26.91 | $26.88 | 2,700 |
| 11:00 AM | $26.91 | Up $0.05 | $26.91 | $26.87 | 4,000 |
| 10:59 AM | $26.86 | Up $0.01 | $26.86 | $26.85 | 1,400 |
| 10:58 AM | $26.85 | Down $ -0.01 | $26.86 | $26.85 | 2,000 |
| 10:57 AM | $26.86 | Down $ -0.01 | $26.87 | $26.84 | 2,300 |
| 10:56 AM | $26.87 | Up $0.00 | $26.87 | $26.87 | 400 |
| 10:55 AM | $26.87 | Up $0.00 | $26.87 | $26.87 | 100 |
| 10:54 AM | $26.87 | Up $0.00 | $26.89 | $26.87 | 900 |
| 10:53 AM | $26.87 | Down $ -0.06 | $26.92 | $26.87 | 2,400 |
| 10:52 AM | $26.93 | Down $ -0.03 | $26.96 | $26.91 | 4,000 |
| 10:51 AM | $26.96 | Up $0.04 | $26.96 | $26.91 | 4,800 |
| 10:50 AM | $26.92 | Down $ -0.04 | $26.96 | $26.92 | 2,700 |
| 10:49 AM | $26.96 | Down $ -0.01 | $26.97 | $26.95 | 900 |
| 10:48 AM | $26.97 | Down $ -0.03 | $27.01 | $26.94 | 4,900 |
| 10:47 AM | $27.00 | Up $0.08 | $27.00 | $26.92 | 12,500 |
| 10:46 AM | $26.92 | Up $0.01 | $26.95 | $26.92 | 9,300 |
| 10:45 AM | $26.91 | Down $ -0.03 | $26.94 | $26.91 | 2,800 |
| 10:44 AM | $26.94 | Up $0.03 | $26.94 | $26.91 | 23,200 |
| 10:43 AM | $26.92 | Down $ -0.04 | $26.97 | $26.91 | 1,800 |
| 10:42 AM | $26.95 | Up $0.03 | $26.97 | $26.94 | 5,000 |
| 10:41 AM | $26.92 | Down $ -0.09 | $27.00 | $26.92 | 2,500 |
| 10:40 AM | $27.01 | Down $ -0.05 | $27.07 | $27.00 | 20,200 |
| 10:39 AM | $27.06 | Up $0.01 | $27.06 | $27.05 | 2,600 |
| 10:38 AM | $27.05 | Down $ -0.01 | $27.06 | $27.01 | 7,200 |
| 10:37 AM | $27.06 | Up $0.10 | $27.08 | $26.97 | 26,000 |
| 10:36 AM | $26.96 | Up $0.01 | $26.98 | $26.93 | 8,900 |
| 10:35 AM | $26.95 | Up $0.00 | $26.96 | $26.91 | 4,800 |
| 10:34 AM | $26.95 | Up $0.06 | $26.96 | $26.89 | 6,000 |
| 10:33 AM | $26.89 | Up $0.03 | $26.89 | $26.86 | 5,800 |
| 10:32 AM | $26.86 | Up $0.07 | $26.86 | $26.80 | 4,600 |
| 10:31 AM | $26.79 | Down $ -0.01 | $26.79 | $26.78 | 400 |
| 10:30 AM | $26.80 | Down $ -0.01 | $26.83 | $26.80 | 2,300 |
| 10:29 AM | $26.81 | Up $0.00 | $26.82 | $26.77 | 2,000 |
| 10:28 AM | $26.81 | Down $ -0.01 | $26.85 | $26.81 | 1,600 |
| 10:27 AM | $26.82 | Down $ -0.03 | $26.86 | $26.82 | 2,100 |
| 10:25 AM | $26.85 | Up $0.08 | $26.86 | $26.77 | 4,100 |
| 10:25 AM | $26.85 | Up $0.00 | $26.86 | $26.77 | 0 |
| 10:24 AM | $26.77 | Up $0.08 | $26.77 | $26.69 | 18,300 |
| 10:23 AM | $26.69 | Up $0.02 | $26.69 | $26.67 | 1,400 |
| 10:22 AM | $26.68 | Down $ -0.02 | $26.69 | $26.67 | 900 |
| 10:21 AM | $26.69 | Down $ -0.04 | $26.74 | $26.69 | 2,700 |
| 10:20 AM | $26.73 | Up $0.00 | $26.77 | $26.72 | 3,200 |
| 10:19 AM | $26.73 | Down $ -0.04 | $26.73 | $26.73 | 200 |
| 10:18 AM | $26.77 | Up $0.06 | $26.77 | $26.70 | 2,400 |
| 10:17 AM | $26.71 | Down $ -0.02 | $26.73 | $26.69 | 3,100 |
| 10:16 AM | $26.73 | Up $0.01 | $26.73 | $26.71 | 400 |
| 10:15 AM | $26.72 | Up $0.04 | $26.73 | $26.68 | 5,700 |
| 10:13 AM | $26.67 | Up $0.00 | $26.67 | $26.65 | 600 |
| 10:13 AM | $26.67 | Up $0.00 | $26.67 | $26.65 | 0 |
| 10:12 AM | $26.67 | Up $0.08 | $26.68 | $26.60 | 25,400 |
| 10:10 AM | $26.59 | Up $0.01 | $26.59 | $26.57 | 1,500 |
| 10:10 AM | $26.59 | Up $0.00 | $26.59 | $26.57 | 0 |
| 10:08 AM | $26.58 | Up $0.04 | $26.58 | $26.49 | 8,300 |
| 10:08 AM | $26.58 | Up $0.00 | $26.58 | $26.49 | 0 |
| 10:07 AM | $26.54 | Down $ -0.02 | $26.56 | $26.54 | 600 |
| 10:06 AM | $26.56 | Up $0.03 | $26.56 | $26.53 | 500 |
| 10:05 AM | $26.53 | Up $0.01 | $26.57 | $26.51 | 2,400 |
| 10:04 AM | $26.52 | Up $0.05 | $26.52 | $26.51 | 500 |
| 10:03 AM | $26.47 | Up $0.03 | $26.50 | $26.42 | 13,500 |
| 10:02 AM | $26.44 | Up $0.02 | $26.44 | $26.42 | 800 |
| 10:01 AM | $26.42 | Up $0.00 | $26.43 | $26.40 | 3,200 |
| 10:00 AM | $26.42 | Up $0.01 | $26.44 | $26.40 | 1,900 |
| 09:59 AM | $26.41 | Up $0.01 | $26.43 | $26.40 | 1,300 |
| 09:58 AM | $26.40 | Up $0.02 | $26.40 | $26.38 | 2,000 |
| 09:57 AM | $26.38 | Down $ -0.02 | $26.39 | $26.38 | 800 |
| 09:56 AM | $26.40 | Down $ -0.05 | $26.41 | $26.39 | 3,400 |
| 09:55 AM | $26.44 | Up $0.00 | $26.44 | $26.40 | 1,600 |
| 09:54 AM | $26.44 | Up $0.01 | $26.45 | $26.44 | 400 |
| 09:53 AM | $26.43 | Down $ -0.01 | $26.47 | $26.43 | 1,200 |
| 09:52 AM | $26.44 | Down $ -0.03 | $26.48 | $26.43 | 7,600 |
| 09:51 AM | $26.47 | Down $ -0.02 | $26.50 | $26.47 | 900 |
| 09:50 AM | $26.49 | Down $ -0.02 | $26.54 | $26.49 | 1,100 |
| 09:49 AM | $26.51 | Down $ -0.04 | $26.53 | $26.51 | 600 |
| 09:48 AM | $26.55 | Up $0.00 | $26.55 | $26.51 | 1,100 |
| 09:47 AM | $26.55 | Up $0.07 | $26.59 | $26.50 | 30,600 |
| 09:46 AM | $26.48 | Up $0.03 | $26.48 | $26.46 | 200 |
| 09:45 AM | $26.45 | Down $0.00 | $26.48 | $26.40 | 1,600 |
| 09:44 AM | $26.46 | Down $ -0.03 | $26.46 | $26.44 | 800 |
| 09:43 AM | $26.49 | Down $0.00 | $26.52 | $26.47 | 1,100 |
| 09:41 AM | $26.49 | Down $ -0.03 | $26.53 | $26.49 | 10,200 |
| 09:41 AM | $26.49 | Up $0.00 | $26.53 | $26.49 | 0 |
| 09:40 AM | $26.52 | Up $0.06 | $26.52 | $26.50 | 1,000 |
| 09:39 AM | $26.46 | Down $ -0.03 | $26.49 | $26.45 | 1,200 |
| 09:38 AM | $26.49 | Down $ -0.04 | $26.49 | $26.43 | 4,200 |
| 09:37 AM | $26.53 | Down $ -0.16 | $26.64 | $26.53 | 1,500 |
| 09:36 AM | $26.68 | Up $0.04 | $26.68 | $26.68 | 200 |
| 09:35 AM | $26.64 | Down $ -0.02 | $26.64 | $26.63 | 400 |
| 09:34 AM | $26.66 | Up $0.08 | $26.66 | $26.61 | 1,800 |
| 09:33 AM | $26.58 | Up $0.07 | $26.58 | $26.51 | 3,700 |
| 09:32 AM | $26.51 | Up $0.09 | $26.51 | $26.42 | 1,100 |
| 09:31 AM | $26.41 | Up $0.01 | $26.42 | $26.41 | 300 |
| 09:30 AM | $26.40 | Up $0.02 | $26.43 | $26.40 | 11,400 |
| Previous close | $26.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $26.81 | $26.77 | $26.87 | $26.52 | 838,500 |
| 25/04/2025 | $26.38 | $26.43 | $26.52 | $26.28 | 893,200 |
| 24/04/2025 | $26.63 | $26.72 | $26.83 | $26.54 | 796,400 |
| 23/04/2025 | $26.65 | $26.72 | $26.99 | $26.42 | 953,900 |
| 22/04/2025 | $27.11 | $27.16 | $27.39 | $27.09 | 1,063,300 |
| 21/04/2025 | $26.96 | $26.91 | $27.01 | $26.66 | 1,198,100 |
| 17/04/2025 | $27.52 | $27.49 | $27.67 | $27.30 | 1,614,200 |
| 16/04/2025 | $26.83 | $26.61 | $26.89 | $26.42 | 2,059,600 |
| 15/04/2025 | $25.75 | $25.68 | $25.98 | $25.59 | 1,356,400 |
| 14/04/2025 | $25.41 | $25.11 | $25.52 | $25.00 | 908,600 |
| 11/04/2025 | $25.06 | $24.61 | $25.37 | $24.58 | 1,878,500 |
| 10/04/2025 | $24.37 | $23.93 | $24.59 | $23.76 | 1,385,200 |
| 09/04/2025 | $25.32 | $23.32 | $25.86 | $23.00 | 2,543,200 |
| 08/04/2025 | $23.88 | $24.84 | $24.87 | $23.61 | 1,890,200 |
| 07/04/2025 | $25.03 | $24.68 | $25.39 | $24.63 | 1,659,500 |
| 04/04/2025 | $25.83 | $25.62 | $25.86 | $25.18 | 1,818,400 |
| 03/04/2025 | $28.10 | $28.46 | $28.56 | $27.85 | 1,435,100 |
| 02/04/2025 | $29.80 | $29.73 | $29.90 | $29.61 | 1,342,700 |
| 01/04/2025 | $29.20 | $29.04 | $29.22 | $28.98 | 919,900 |
| 31/03/2025 | $28.93 | $28.86 | $28.98 | $28.81 | 1,227,500 |
| 28/03/2025 | $28.62 | $28.61 | $28.73 | $28.58 | 737,500 |
| 27/03/2025 | $28.55 | $28.61 | $28.66 | $28.45 | 708,800 |
| 26/03/2025 | $28.87 | $28.93 | $29.04 | $28.73 | 915,100 |
| 25/03/2025 | $28.25 | $28.39 | $28.46 | $28.18 | 668,400 |
| 24/03/2025 | $28.33 | $28.47 | $28.52 | $28.26 | 599,100 |
| 21/03/2025 | $28.07 | $27.93 | $28.09 | $27.91 | 2,293,900 |
| 20/03/2025 | $27.83 | $27.76 | $28.05 | $27.75 | 649,900 |
| 19/03/2025 | $27.66 | $27.42 | $27.74 | $27.35 | 1,023,100 |
| 18/03/2025 | $26.97 | $26.94 | $27.02 | $26.87 | 642,700 |
| 17/03/2025 | $26.88 | $27.03 | $27.07 | $26.79 | 1,219,600 |
Graphs are not available, please refer to the detailed table