Find a quote
CDN NATURAL RES
51.02 Up 0.79 (1.55 %)
Delayed : 2026/01/29 17:40:00
- Previous close $50.23
- Opening $51.00
- Today High $51.72
- Today Low $50.65
- Price Bid $51.00
- Price Ask $51.00
- 52 Weeks High $51.72
- 52 Weeks Low $34.92
- Size Bid 100
- Size Ask 6
- Volume 8,366,683
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.02 | Down $ -0.01 | $51.02 | $51.02 | 2,021,400 |
| 03:59 PM | $51.03 | Down $ -0.12 | $51.16 | $51.02 | 235,900 |
| 03:58 PM | $51.15 | Up $0.03 | $51.16 | $51.10 | 152,300 |
| 03:57 PM | $51.12 | Up $0.02 | $51.13 | $51.09 | 43,600 |
| 03:56 PM | $51.10 | Up $0.05 | $51.10 | $51.05 | 67,600 |
| 03:55 PM | $51.05 | Up $0.04 | $51.13 | $51.01 | 123,500 |
| 03:54 PM | $51.01 | Up $0.02 | $51.02 | $50.96 | 92,300 |
| 03:53 PM | $51.00 | Up $0.03 | $51.01 | $50.97 | 18,100 |
| 03:52 PM | $50.97 | Down $ -0.02 | $50.98 | $50.93 | 15,000 |
| 03:51 PM | $50.99 | Up $0.03 | $51.01 | $50.95 | 50,800 |
| 03:50 PM | $50.95 | Down $ -0.02 | $50.99 | $50.92 | 39,600 |
| 03:49 PM | $50.97 | Down $ -0.02 | $51.01 | $50.94 | 32,700 |
| 03:48 PM | $51.00 | Up $0.00 | $51.01 | $51.00 | 14,100 |
| 03:47 PM | $51.00 | Up $0.03 | $51.00 | $50.96 | 52,500 |
| 03:46 PM | $50.96 | Up $0.03 | $50.96 | $50.91 | 19,900 |
| 03:45 PM | $50.93 | Down $ -0.05 | $50.98 | $50.88 | 59,900 |
| 03:44 PM | $50.98 | Down $0.00 | $50.98 | $50.93 | 29,400 |
| 03:43 PM | $50.98 | Down $ -0.01 | $50.99 | $50.97 | 4,600 |
| 03:42 PM | $50.99 | Down $ -0.02 | $51.01 | $50.98 | 23,900 |
| 03:41 PM | $51.01 | Up $0.02 | $51.01 | $51.00 | 5,200 |
| 03:40 PM | $51.00 | Down $ -0.01 | $51.02 | $50.99 | 10,300 |
| 03:39 PM | $51.00 | Up $0.04 | $51.00 | $50.97 | 9,100 |
| 03:38 PM | $50.96 | Up $0.01 | $50.97 | $50.96 | 5,200 |
| 03:37 PM | $50.95 | Up $0.06 | $50.98 | $50.89 | 21,300 |
| 03:36 PM | $50.89 | Up $0.00 | $50.90 | $50.88 | 5,000 |
| 03:35 PM | $50.89 | Down $ -0.03 | $50.93 | $50.88 | 19,400 |
| 03:34 PM | $50.93 | Up $0.02 | $50.93 | $50.89 | 6,400 |
| 03:33 PM | $50.91 | Down $ -0.05 | $50.97 | $50.91 | 14,900 |
| 03:32 PM | $50.96 | Down $ -0.01 | $50.97 | $50.94 | 6,500 |
| 03:31 PM | $50.97 | Up $0.04 | $50.98 | $50.94 | 6,600 |
| 03:30 PM | $50.93 | Up $0.01 | $50.95 | $50.89 | 11,300 |
| 03:29 PM | $50.92 | Down $ -0.05 | $50.97 | $50.91 | 4,400 |
| 03:28 PM | $50.97 | Down $ -0.02 | $50.99 | $50.96 | 7,600 |
| 03:27 PM | $50.99 | Down $ -0.06 | $51.05 | $50.99 | 9,400 |
| 03:26 PM | $51.05 | Up $0.02 | $51.05 | $51.01 | 5,500 |
| 03:25 PM | $51.03 | Up $0.02 | $51.04 | $51.02 | 7,400 |
| 03:24 PM | $51.01 | Up $0.03 | $51.02 | $50.97 | 11,500 |
| 03:23 PM | $50.98 | Up $0.02 | $50.99 | $50.95 | 9,300 |
| 03:22 PM | $50.95 | Up $0.02 | $50.97 | $50.93 | 5,300 |
| 03:21 PM | $50.93 | Down $ -0.01 | $51.00 | $50.93 | 35,500 |
| 03:20 PM | $50.94 | Up $0.02 | $50.94 | $50.91 | 5,200 |
| 03:19 PM | $50.92 | Down $ -0.01 | $50.94 | $50.92 | 5,400 |
| 03:18 PM | $50.93 | Up $0.09 | $50.93 | $50.85 | 3,200 |
| 03:17 PM | $50.84 | Down $ -0.03 | $50.86 | $50.82 | 3,000 |
| 03:16 PM | $50.87 | Up $0.01 | $50.87 | $50.83 | 4,600 |
| 03:15 PM | $50.86 | Down $ -0.07 | $50.92 | $50.85 | 4,800 |
| 03:14 PM | $50.93 | Up $0.00 | $50.93 | $50.90 | 9,800 |
| 03:13 PM | $50.93 | Down $ -0.05 | $50.98 | $50.93 | 13,700 |
| 03:12 PM | $50.98 | Down $ -0.05 | $51.01 | $50.97 | 8,700 |
| 03:11 PM | $51.02 | Down $ -0.03 | $51.06 | $51.01 | 12,200 |
| 03:10 PM | $51.05 | Down $ -0.07 | $51.10 | $51.02 | 12,900 |
| 03:09 PM | $51.12 | Up $0.02 | $51.13 | $51.11 | 2,000 |
| 03:08 PM | $51.10 | Down $ -0.05 | $51.16 | $51.10 | 2,900 |
| 03:07 PM | $51.15 | Up $0.05 | $51.15 | $51.11 | 2,100 |
| 03:06 PM | $51.10 | Up $0.00 | $51.11 | $51.10 | 4,800 |
| 03:05 PM | $51.10 | Up $0.01 | $51.11 | $51.08 | 9,100 |
| 03:04 PM | $51.09 | Up $0.06 | $51.09 | $51.03 | 6,900 |
| 03:03 PM | $51.03 | Up $0.01 | $51.03 | $51.01 | 7,500 |
| 03:02 PM | $51.02 | Up $0.03 | $51.02 | $50.99 | 5,900 |
| 03:01 PM | $50.99 | Up $0.05 | $51.00 | $50.95 | 9,500 |
| 03:00 PM | $50.94 | Up $0.18 | $50.94 | $50.75 | 17,900 |
| 02:59 PM | $50.76 | Down $ -0.24 | $51.03 | $50.76 | 55,600 |
| 02:58 PM | $51.00 | Down $ -0.09 | $51.09 | $51.00 | 6,200 |
| 02:57 PM | $51.09 | Up $0.02 | $51.09 | $51.07 | 3,300 |
| 02:56 PM | $51.07 | Down $ -0.10 | $51.18 | $51.06 | 7,400 |
| 02:55 PM | $51.18 | Up $0.00 | $51.19 | $51.16 | 8,100 |
| 02:54 PM | $51.17 | Down $ -0.03 | $51.20 | $51.17 | 3,800 |
| 02:53 PM | $51.20 | Down $ -0.05 | $51.24 | $51.20 | 5,300 |
| 02:52 PM | $51.25 | Down $ -0.01 | $51.28 | $51.25 | 9,300 |
| 02:51 PM | $51.26 | Up $0.01 | $51.27 | $51.25 | 3,700 |
| 02:50 PM | $51.25 | Up $0.02 | $51.25 | $51.22 | 2,300 |
| 02:49 PM | $51.23 | Up $0.03 | $51.23 | $51.21 | 3,600 |
| 02:48 PM | $51.20 | Down $ -0.01 | $51.22 | $51.20 | 4,800 |
| 02:47 PM | $51.21 | Down $ -0.02 | $51.23 | $51.19 | 19,700 |
| 02:46 PM | $51.23 | Down $0.00 | $51.23 | $51.21 | 4,800 |
| 02:45 PM | $51.23 | Down $ -0.02 | $51.25 | $51.21 | 10,000 |
| 02:44 PM | $51.25 | Up $0.03 | $51.25 | $51.23 | 5,200 |
| 02:43 PM | $51.22 | Down $ -0.05 | $51.27 | $51.22 | 4,500 |
| 02:42 PM | $51.27 | Up $0.01 | $51.28 | $51.26 | 3,900 |
| 02:41 PM | $51.26 | Up $0.02 | $51.26 | $51.25 | 1,500 |
| 02:40 PM | $51.24 | Up $0.01 | $51.26 | $51.23 | 3,500 |
| 02:39 PM | $51.23 | Down $ -0.02 | $51.26 | $51.23 | 8,000 |
| 02:38 PM | $51.25 | Down $ -0.05 | $51.29 | $51.18 | 13,700 |
| 02:37 PM | $51.29 | Up $0.03 | $51.29 | $51.26 | 2,100 |
| 02:36 PM | $51.26 | Down $ -0.01 | $51.27 | $51.25 | 1,900 |
| 02:35 PM | $51.27 | Up $0.09 | $51.27 | $51.19 | 5,100 |
| 02:34 PM | $51.18 | Up $0.05 | $51.20 | $51.12 | 11,800 |
| 02:33 PM | $51.13 | Up $0.08 | $51.14 | $51.05 | 6,700 |
| 02:32 PM | $51.05 | Down $ -0.02 | $51.09 | $50.99 | 26,300 |
| 02:31 PM | $51.07 | Up $0.04 | $51.10 | $51.02 | 12,400 |
| 02:30 PM | $51.03 | Down $ -0.22 | $51.25 | $51.03 | 52,700 |
| 02:29 PM | $51.25 | Up $0.02 | $51.26 | $51.23 | 5,100 |
| 02:28 PM | $51.24 | Down $ -0.02 | $51.26 | $51.23 | 3,300 |
| 02:27 PM | $51.25 | Down $ -0.04 | $51.30 | $51.25 | 7,900 |
| 02:26 PM | $51.29 | Up $0.02 | $51.30 | $51.28 | 11,400 |
| 02:25 PM | $51.27 | Up $0.04 | $51.27 | $51.23 | 8,600 |
| 02:24 PM | $51.24 | Up $0.05 | $51.24 | $51.18 | 4,300 |
| 02:23 PM | $51.18 | Down $ -0.02 | $51.21 | $51.17 | 7,300 |
| 02:22 PM | $51.21 | Down $ -0.01 | $51.22 | $51.21 | 1,000 |
| 02:21 PM | $51.21 | Up $0.00 | $51.23 | $51.21 | 3,400 |
| 02:20 PM | $51.21 | Down $ -0.03 | $51.24 | $51.21 | 54,300 |
| 02:19 PM | $51.24 | Up $0.03 | $51.24 | $51.22 | 3,600 |
| 02:18 PM | $51.21 | Down $ -0.01 | $51.23 | $51.20 | 11,000 |
| 02:17 PM | $51.22 | Up $0.01 | $51.22 | $51.20 | 9,700 |
| 02:16 PM | $51.21 | Up $0.00 | $51.21 | $51.20 | 4,300 |
| 02:15 PM | $51.21 | Down $ -0.02 | $51.25 | $51.21 | 10,400 |
| 02:14 PM | $51.24 | Up $0.02 | $51.24 | $51.23 | 2,300 |
| 02:13 PM | $51.22 | Up $0.00 | $51.22 | $51.21 | 4,400 |
| 02:12 PM | $51.22 | Up $0.01 | $51.22 | $51.21 | 2,700 |
| 02:11 PM | $51.21 | Down $ -0.03 | $51.23 | $51.21 | 2,900 |
| 02:10 PM | $51.24 | Up $0.00 | $51.25 | $51.22 | 7,000 |
| 02:09 PM | $51.24 | Up $0.02 | $51.25 | $51.22 | 5,700 |
| 02:08 PM | $51.22 | Down $ -0.02 | $51.24 | $51.22 | 1,000 |
| 02:07 PM | $51.24 | Up $0.02 | $51.24 | $51.22 | 3,500 |
| 02:06 PM | $51.23 | Down $ -0.02 | $51.25 | $51.21 | 3,200 |
| 02:05 PM | $51.25 | Up $0.04 | $51.25 | $51.22 | 2,300 |
| 02:04 PM | $51.20 | Up $0.02 | $51.21 | $51.19 | 7,000 |
| 02:03 PM | $51.18 | Up $0.04 | $51.19 | $51.14 | 1,800 |
| 02:02 PM | $51.14 | Up $0.10 | $51.15 | $51.05 | 7,400 |
| 02:01 PM | $51.04 | Up $0.00 | $51.05 | $51.02 | 5,900 |
| 02:00 PM | $51.04 | Down $ -0.03 | $51.07 | $51.04 | 1,700 |
| 01:59 PM | $51.07 | Down $ -0.13 | $51.21 | $51.05 | 11,200 |
| 01:58 PM | $51.20 | Down $ -0.07 | $51.26 | $51.20 | 10,500 |
| 01:57 PM | $51.27 | Up $0.04 | $51.27 | $51.24 | 9,000 |
| 01:56 PM | $51.23 | Up $0.03 | $51.24 | $51.20 | 5,200 |
| 01:55 PM | $51.20 | Up $0.04 | $51.20 | $51.14 | 9,100 |
| 01:54 PM | $51.16 | Down $ -0.01 | $51.17 | $51.16 | 1,100 |
| 01:53 PM | $51.17 | Up $0.03 | $51.17 | $51.13 | 2,300 |
| 01:52 PM | $51.14 | Up $0.02 | $51.15 | $51.10 | 2,400 |
| 01:51 PM | $51.12 | Up $0.02 | $51.12 | $51.10 | 6,400 |
| 01:50 PM | $51.10 | Up $0.00 | $51.13 | $51.09 | 13,600 |
| 01:49 PM | $51.10 | Up $0.00 | $51.11 | $51.10 | 500 |
| 01:48 PM | $51.10 | Up $0.06 | $51.10 | $51.06 | 900 |
| 01:47 PM | $51.04 | Down $ -0.01 | $51.05 | $51.04 | 1,300 |
| 01:46 PM | $51.05 | Up $0.04 | $51.05 | $51.02 | 1,000 |
| 01:45 PM | $51.01 | Down $ -0.03 | $51.03 | $51.00 | 3,400 |
| 01:44 PM | $51.04 | Down $ -0.01 | $51.05 | $51.02 | 2,300 |
| 01:43 PM | $51.05 | Down $ -0.08 | $51.11 | $51.04 | 4,400 |
| 01:42 PM | $51.13 | Up $0.01 | $51.13 | $51.09 | 6,300 |
| 01:41 PM | $51.12 | Down $ -0.01 | $51.15 | $51.12 | 6,100 |
| 01:40 PM | $51.13 | Down $0.00 | $51.15 | $51.13 | 10,800 |
| 01:39 PM | $51.14 | Up $0.00 | $51.17 | $51.14 | 5,600 |
| 01:38 PM | $51.13 | Down $ -0.03 | $51.18 | $51.13 | 6,500 |
| 01:37 PM | $51.17 | Up $0.02 | $51.17 | $51.14 | 10,000 |
| 01:36 PM | $51.15 | Up $0.05 | $51.15 | $51.11 | 8,400 |
| 01:35 PM | $51.10 | Up $0.07 | $51.12 | $51.04 | 4,300 |
| 01:34 PM | $51.03 | Up $0.02 | $51.04 | $51.00 | 8,500 |
| 01:33 PM | $51.01 | Up $0.05 | $51.01 | $50.96 | 4,700 |
| 01:32 PM | $50.96 | Up $0.05 | $50.96 | $50.87 | 7,100 |
| 01:31 PM | $50.91 | Down $ -0.10 | $51.01 | $50.91 | 15,300 |
| 01:30 PM | $51.01 | Down $ -0.12 | $51.14 | $51.00 | 39,500 |
| 01:29 PM | $51.13 | Up $0.09 | $51.13 | $51.05 | 2,100 |
| 01:28 PM | $51.05 | Up $0.02 | $51.05 | $51.00 | 5,000 |
| 01:27 PM | $51.02 | Down $ -0.02 | $51.04 | $51.01 | 4,900 |
| 01:26 PM | $51.04 | Up $0.02 | $51.04 | $51.01 | 9,600 |
| 01:25 PM | $51.02 | Down $ -0.08 | $51.10 | $51.02 | 5,700 |
| 01:24 PM | $51.10 | Down $ -0.03 | $51.14 | $51.10 | 4,300 |
| 01:23 PM | $51.13 | Down $0.00 | $51.15 | $51.13 | 5,100 |
| 01:22 PM | $51.14 | Up $0.05 | $51.14 | $51.09 | 4,100 |
| 01:21 PM | $51.08 | Down $ -0.03 | $51.11 | $51.05 | 9,300 |
| 01:20 PM | $51.11 | Up $0.10 | $51.12 | $51.00 | 13,400 |
| 01:19 PM | $51.01 | Up $0.02 | $51.01 | $50.99 | 4,200 |
| 01:18 PM | $50.99 | Up $0.04 | $51.00 | $50.96 | 4,900 |
| 01:17 PM | $50.95 | Down $ -0.02 | $50.97 | $50.95 | 1,700 |
| 01:16 PM | $50.97 | Down $ -0.01 | $50.98 | $50.97 | 600 |
| 01:15 PM | $50.98 | Down $ -0.03 | $51.02 | $50.98 | 4,300 |
| 01:14 PM | $51.01 | Up $0.01 | $51.02 | $50.99 | 3,400 |
| 01:13 PM | $51.00 | Up $0.00 | $51.01 | $51.00 | 7,200 |
| 01:12 PM | $51.00 | Down $ -0.02 | $51.05 | $51.00 | 11,700 |
| 01:11 PM | $51.02 | Up $0.05 | $51.02 | $50.98 | 7,100 |
| 01:10 PM | $50.97 | Up $0.05 | $50.98 | $50.93 | 6,600 |
| 01:09 PM | $50.93 | Up $0.05 | $50.93 | $50.87 | 3,400 |
| 01:08 PM | $50.87 | Up $0.02 | $50.88 | $50.84 | 4,400 |
| 01:07 PM | $50.85 | Up $0.02 | $50.85 | $50.81 | 4,900 |
| 01:06 PM | $50.83 | Down $ -0.01 | $50.84 | $50.82 | 3,100 |
| 01:05 PM | $50.84 | Down $ -0.01 | $50.89 | $50.80 | 14,800 |
| 01:04 PM | $50.85 | Up $0.05 | $50.85 | $50.79 | 2,000 |
| 01:03 PM | $50.80 | Up $0.04 | $50.81 | $50.76 | 3,800 |
| 01:02 PM | $50.76 | Up $0.04 | $50.79 | $50.73 | 5,600 |
| 01:01 PM | $50.72 | Down $ -0.06 | $50.82 | $50.65 | 25,100 |
| 01:00 PM | $50.78 | Down $ -0.01 | $50.83 | $50.77 | 10,700 |
| 12:59 PM | $50.79 | Down $ -0.02 | $50.86 | $50.76 | 15,700 |
| 12:58 PM | $50.81 | Up $0.02 | $50.82 | $50.78 | 3,800 |
| 12:57 PM | $50.79 | Up $0.01 | $50.79 | $50.76 | 7,800 |
| 12:56 PM | $50.78 | Up $0.03 | $50.78 | $50.75 | 11,100 |
| 12:55 PM | $50.75 | Down $ -0.05 | $50.80 | $50.66 | 146,000 |
| 12:54 PM | $50.80 | Up $0.00 | $50.83 | $50.80 | 8,400 |
| 12:53 PM | $50.80 | Down $ -0.05 | $50.84 | $50.80 | 4,600 |
| 12:52 PM | $50.85 | Down $ -0.01 | $50.85 | $50.84 | 1,500 |
| 12:51 PM | $50.86 | Up $0.00 | $50.87 | $50.84 | 3,300 |
| 12:50 PM | $50.86 | Down $ -0.01 | $50.89 | $50.84 | 4,600 |
| 12:49 PM | $50.87 | Up $0.02 | $50.88 | $50.83 | 18,600 |
| 12:48 PM | $50.85 | Down $ -0.04 | $50.89 | $50.85 | 11,900 |
| 12:47 PM | $50.89 | Down $ -0.03 | $50.92 | $50.89 | 4,900 |
| 12:46 PM | $50.92 | Down $ -0.01 | $50.94 | $50.92 | 2,700 |
| 12:45 PM | $50.93 | Down $ -0.09 | $51.02 | $50.93 | 26,500 |
| 12:44 PM | $51.03 | Up $0.02 | $51.03 | $51.01 | 7,300 |
| 12:43 PM | $51.01 | Up $0.00 | $51.02 | $51.00 | 9,400 |
| 12:42 PM | $51.01 | Up $0.01 | $51.01 | $51.00 | 2,500 |
| 12:41 PM | $51.00 | Down $ -0.01 | $51.03 | $51.00 | 2,900 |
| 12:40 PM | $51.01 | Up $0.01 | $51.02 | $50.99 | 7,800 |
| 12:39 PM | $51.00 | Down $ -0.01 | $51.03 | $51.00 | 3,200 |
| 12:38 PM | $51.01 | Down $ -0.01 | $51.02 | $51.00 | 5,500 |
| 12:37 PM | $51.02 | Up $0.00 | $51.02 | $51.01 | 1,600 |
| 12:36 PM | $51.02 | Down $ -0.05 | $51.08 | $51.02 | 9,900 |
| 12:35 PM | $51.07 | Up $0.00 | $51.08 | $51.07 | 3,900 |
| 12:34 PM | $51.07 | Up $0.00 | $51.08 | $51.06 | 3,000 |
| 12:33 PM | $51.07 | Up $0.01 | $51.08 | $51.06 | 5,800 |
| 12:32 PM | $51.07 | Up $0.05 | $51.08 | $51.03 | 4,900 |
| 12:31 PM | $51.01 | Down $ -0.03 | $51.03 | $51.00 | 6,500 |
| 12:30 PM | $51.04 | Up $0.03 | $51.04 | $51.00 | 9,200 |
| 12:29 PM | $51.01 | Down $ -0.03 | $51.07 | $51.00 | 8,700 |
| 12:28 PM | $51.04 | Up $0.00 | $51.09 | $51.04 | 5,900 |
| 12:27 PM | $51.04 | Up $0.04 | $51.04 | $51.00 | 4,300 |
| 12:26 PM | $51.00 | Up $0.00 | $51.02 | $51.00 | 5,200 |
| 12:25 PM | $51.00 | Up $0.00 | $51.00 | $50.96 | 18,400 |
| 12:24 PM | $51.00 | Up $0.02 | $51.00 | $51.00 | 3,700 |
| 12:23 PM | $50.98 | Up $0.01 | $51.04 | $50.97 | 22,100 |
| 12:22 PM | $50.97 | Up $0.07 | $50.98 | $50.91 | 15,200 |
| 12:21 PM | $50.90 | Up $0.04 | $50.90 | $50.87 | 4,000 |
| 12:20 PM | $50.86 | Down $ -0.02 | $50.89 | $50.85 | 5,700 |
| 12:19 PM | $50.88 | Up $0.03 | $50.91 | $50.85 | 9,400 |
| 12:18 PM | $50.85 | Up $0.01 | $50.85 | $50.84 | 1,700 |
| 12:17 PM | $50.84 | Up $0.01 | $50.87 | $50.83 | 7,100 |
| 12:16 PM | $50.83 | Down $ -0.10 | $50.94 | $50.80 | 49,900 |
| 12:15 PM | $50.93 | Up $0.02 | $50.94 | $50.91 | 4,600 |
| 12:14 PM | $50.91 | Down $ -0.04 | $50.96 | $50.90 | 4,200 |
| 12:13 PM | $50.95 | Down $ -0.01 | $50.97 | $50.95 | 2,100 |
| 12:12 PM | $50.96 | Up $0.06 | $50.97 | $50.89 | 5,700 |
| 12:11 PM | $50.90 | Down $ -0.04 | $50.94 | $50.90 | 4,800 |
| 12:10 PM | $50.94 | Down $ -0.01 | $50.96 | $50.92 | 13,900 |
| 12:09 PM | $50.95 | Down $ -0.04 | $50.99 | $50.95 | 9,100 |
| 12:08 PM | $50.99 | Up $0.00 | $51.00 | $50.96 | 7,100 |
| 12:07 PM | $50.99 | Down $ -0.01 | $51.01 | $50.99 | 4,100 |
| 12:06 PM | $51.00 | Down $ -0.01 | $51.02 | $50.99 | 10,200 |
| 12:05 PM | $51.01 | Down $ -0.04 | $51.06 | $50.98 | 16,900 |
| 12:04 PM | $51.05 | Down $ -0.09 | $51.14 | $51.05 | 17,900 |
| 12:03 PM | $51.14 | Down $ -0.03 | $51.18 | $51.11 | 9,800 |
| 12:02 PM | $51.17 | Up $0.05 | $51.20 | $51.12 | 15,400 |
| 12:01 PM | $51.12 | Up $0.03 | $51.16 | $51.10 | 18,900 |
| 12:00 PM | $51.09 | Up $0.13 | $51.09 | $50.96 | 6,800 |
| 11:59 AM | $50.96 | Down $ -0.04 | $51.02 | $50.96 | 28,500 |
| 11:58 AM | $51.00 | Down $ -0.02 | $51.02 | $51.00 | 17,900 |
| 11:57 AM | $51.02 | Up $0.00 | $51.05 | $51.00 | 5,000 |
| 11:56 AM | $51.02 | Down $ -0.03 | $51.03 | $51.00 | 13,200 |
| 11:55 AM | $51.05 | Up $0.05 | $51.05 | $51.00 | 12,700 |
| 11:54 AM | $51.00 | Up $0.03 | $51.00 | $50.96 | 26,500 |
| 11:53 AM | $50.97 | Down $ -0.06 | $51.02 | $50.95 | 41,500 |
| 11:52 AM | $51.03 | Down $ -0.13 | $51.16 | $51.03 | 8,200 |
| 11:51 AM | $51.16 | Down $ -0.04 | $51.20 | $51.11 | 22,800 |
| 11:50 AM | $51.20 | Down $ -0.04 | $51.25 | $51.20 | 5,200 |
| 11:49 AM | $51.24 | Up $0.09 | $51.27 | $51.17 | 9,000 |
| 11:48 AM | $51.15 | Down $ -0.04 | $51.18 | $51.09 | 12,500 |
| 11:47 AM | $51.19 | Down $ -0.04 | $51.24 | $51.19 | 4,000 |
| 11:46 AM | $51.23 | Up $0.00 | $51.26 | $51.22 | 7,700 |
| 11:45 AM | $51.23 | Down $ -0.05 | $51.26 | $51.23 | 4,500 |
| 11:44 AM | $51.28 | Up $0.00 | $51.28 | $51.26 | 1,500 |
| 11:43 AM | $51.27 | Up $0.00 | $51.28 | $51.27 | 7,300 |
| 11:42 AM | $51.27 | Up $0.00 | $51.28 | $51.26 | 2,000 |
| 11:41 AM | $51.27 | Up $0.00 | $51.28 | $51.27 | 5,700 |
| 11:40 AM | $51.27 | Up $0.00 | $51.28 | $51.25 | 8,100 |
| 11:39 AM | $51.27 | Up $0.00 | $51.28 | $51.26 | 5,200 |
| 11:38 AM | $51.27 | Down $0.00 | $51.27 | $51.27 | 100 |
| 11:37 AM | $51.28 | Up $0.00 | $51.29 | $51.27 | 2,000 |
| 11:36 AM | $51.27 | Up $0.00 | $51.28 | $51.27 | 2,900 |
| 11:35 AM | $51.27 | Down $ -0.02 | $51.29 | $51.27 | 900 |
| 11:34 AM | $51.29 | Down $ -0.02 | $51.31 | $51.27 | 2,300 |
| 11:33 AM | $51.31 | Up $0.01 | $51.31 | $51.29 | 5,800 |
| 11:32 AM | $51.30 | Up $0.01 | $51.30 | $51.27 | 3,200 |
| 11:31 AM | $51.29 | Up $0.00 | $51.31 | $51.27 | 6,700 |
| 11:30 AM | $51.29 | Up $0.01 | $51.31 | $51.28 | 14,900 |
| 11:29 AM | $51.28 | Down $ -0.01 | $51.30 | $51.27 | 2,700 |
| 11:28 AM | $51.29 | Down $ -0.01 | $51.31 | $51.27 | 3,700 |
| 11:27 AM | $51.30 | Down $ -0.01 | $51.32 | $51.30 | 4,100 |
| 11:26 AM | $51.31 | Up $0.04 | $51.31 | $51.27 | 6,200 |
| 11:25 AM | $51.27 | Up $0.01 | $51.31 | $51.27 | 3,500 |
| 11:24 AM | $51.26 | Down $ -0.02 | $51.30 | $51.25 | 10,900 |
| 11:23 AM | $51.28 | Down $ -0.04 | $51.32 | $51.27 | 10,100 |
| 11:22 AM | $51.32 | Down $ -0.16 | $51.48 | $51.24 | 35,600 |
| 11:21 AM | $51.48 | Down $ -0.02 | $51.57 | $51.47 | 25,800 |
| 11:20 AM | $51.50 | Up $0.09 | $51.55 | $51.43 | 48,900 |
| 11:19 AM | $51.41 | Down $ -0.02 | $51.45 | $51.40 | 17,100 |
| 11:18 AM | $51.43 | Up $0.08 | $51.43 | $51.36 | 6,000 |
| 11:17 AM | $51.35 | Up $0.06 | $51.35 | $51.26 | 19,400 |
| 11:16 AM | $51.29 | Up $0.05 | $51.29 | $51.20 | 10,800 |
| 11:15 AM | $51.24 | Down $ -0.01 | $51.29 | $51.24 | 8,200 |
| 11:14 AM | $51.25 | Down $ -0.04 | $51.28 | $51.22 | 13,600 |
| 11:13 AM | $51.29 | Up $0.06 | $51.29 | $51.23 | 10,000 |
| 11:12 AM | $51.23 | Up $0.04 | $51.26 | $51.19 | 26,800 |
| 11:11 AM | $51.19 | Up $0.20 | $51.19 | $50.98 | 16,400 |
| 11:10 AM | $50.99 | Up $0.00 | $51.00 | $50.97 | 4,800 |
| 11:09 AM | $50.99 | Down $ -0.01 | $51.02 | $50.99 | 3,700 |
| 11:08 AM | $51.00 | Up $0.02 | $51.00 | $50.95 | 5,500 |
| 11:07 AM | $50.98 | Up $0.02 | $51.00 | $50.92 | 12,500 |
| 11:06 AM | $50.96 | Down $ -0.13 | $51.09 | $50.94 | 20,500 |
| 11:05 AM | $51.09 | Up $0.14 | $51.09 | $50.95 | 13,800 |
| 11:04 AM | $50.95 | Down $ -0.08 | $51.03 | $50.95 | 5,400 |
| 11:03 AM | $51.03 | Up $0.00 | $51.10 | $51.03 | 19,900 |
| 11:02 AM | $51.03 | Up $0.02 | $51.03 | $51.00 | 11,400 |
| 11:01 AM | $51.01 | Up $0.05 | $51.02 | $50.96 | 13,500 |
| 11:00 AM | $50.96 | Up $0.01 | $51.00 | $50.95 | 13,500 |
| 10:59 AM | $50.95 | Up $0.04 | $50.97 | $50.90 | 12,800 |
| 10:58 AM | $50.91 | Down $ -0.08 | $51.00 | $50.89 | 8,300 |
| 10:57 AM | $50.99 | Down $ -0.03 | $51.06 | $50.99 | 9,900 |
| 10:56 AM | $51.02 | Down $ -0.07 | $51.13 | $51.02 | 37,400 |
| 10:55 AM | $51.09 | Up $0.04 | $51.10 | $51.02 | 14,600 |
| 10:54 AM | $51.06 | Up $0.16 | $51.08 | $50.91 | 25,000 |
| 10:53 AM | $50.90 | Down $ -0.01 | $50.92 | $50.88 | 14,200 |
| 10:52 AM | $50.91 | Down $ -0.01 | $50.94 | $50.89 | 16,400 |
| 10:51 AM | $50.92 | Down $ -0.01 | $50.92 | $50.89 | 9,800 |
| 10:50 AM | $50.93 | Up $0.01 | $50.93 | $50.89 | 8,600 |
| 10:49 AM | $50.92 | Up $0.01 | $50.96 | $50.90 | 6,400 |
| 10:48 AM | $50.91 | Down $ -0.05 | $50.96 | $50.91 | 10,000 |
| 10:47 AM | $50.96 | Up $0.14 | $50.96 | $50.81 | 11,300 |
| 10:46 AM | $50.82 | Up $0.02 | $50.82 | $50.77 | 4,600 |
| 10:45 AM | $50.80 | Up $0.06 | $50.82 | $50.72 | 11,500 |
| 10:44 AM | $50.74 | Down $ -0.09 | $50.81 | $50.74 | 7,500 |
| 10:43 AM | $50.82 | Down $ -0.05 | $50.97 | $50.82 | 30,000 |
| 10:42 AM | $50.88 | Down $ -0.02 | $50.90 | $50.86 | 7,600 |
| 10:41 AM | $50.89 | Down $ -0.05 | $50.94 | $50.88 | 13,000 |
| 10:40 AM | $50.94 | Down $ -0.04 | $50.98 | $50.92 | 16,800 |
| 10:39 AM | $50.98 | Down $ -0.11 | $51.11 | $50.98 | 40,000 |
| 10:38 AM | $51.09 | Up $0.03 | $51.10 | $51.02 | 37,600 |
| 10:37 AM | $51.06 | Up $0.12 | $51.06 | $50.94 | 39,300 |
| 10:36 AM | $50.94 | Up $0.01 | $50.94 | $50.91 | 13,300 |
| 10:35 AM | $50.93 | Up $0.05 | $50.93 | $50.83 | 15,000 |
| 10:34 AM | $50.88 | Down $ -0.07 | $50.96 | $50.86 | 18,100 |
| 10:33 AM | $50.95 | Down $ -0.04 | $50.99 | $50.93 | 11,200 |
| 10:32 AM | $51.00 | Down $ -0.05 | $51.08 | $50.98 | 33,600 |
| 10:31 AM | $51.05 | Up $0.00 | $51.08 | $51.04 | 22,000 |
| 10:30 AM | $51.05 | Down $ -0.01 | $51.09 | $51.04 | 27,900 |
| 10:29 AM | $51.06 | Down $ -0.02 | $51.10 | $51.02 | 19,600 |
| 10:28 AM | $51.08 | Down $ -0.01 | $51.10 | $51.04 | 21,700 |
| 10:27 AM | $51.09 | Up $0.02 | $51.11 | $51.07 | 6,700 |
| 10:26 AM | $51.07 | Up $0.02 | $51.10 | $51.01 | 17,200 |
| 10:25 AM | $51.05 | Down $ -0.03 | $51.09 | $51.04 | 11,100 |
| 10:24 AM | $51.08 | Down $ -0.05 | $51.15 | $51.07 | 15,100 |
| 10:23 AM | $51.13 | Down $ -0.08 | $51.23 | $51.11 | 18,800 |
| 10:22 AM | $51.21 | Up $0.02 | $51.25 | $51.19 | 13,400 |
| 10:21 AM | $51.19 | Down $ -0.04 | $51.27 | $51.19 | 22,000 |
| 10:20 AM | $51.23 | Up $0.04 | $51.23 | $51.16 | 19,700 |
| 10:19 AM | $51.19 | Down $ -0.01 | $51.21 | $51.19 | 5,400 |
| 10:18 AM | $51.20 | Up $0.02 | $51.22 | $51.17 | 12,300 |
| 10:17 AM | $51.18 | Down $ -0.02 | $51.22 | $51.14 | 34,900 |
| 10:16 AM | $51.20 | Down $ -0.11 | $51.38 | $51.18 | 19,700 |
| 10:15 AM | $51.31 | Up $0.08 | $51.35 | $51.22 | 33,100 |
| 10:14 AM | $51.23 | Up $0.06 | $51.23 | $51.07 | 46,700 |
| 10:13 AM | $51.17 | Up $0.01 | $51.19 | $51.15 | 16,300 |
| 10:12 AM | $51.16 | Down $ -0.01 | $51.19 | $51.11 | 16,200 |
| 10:11 AM | $51.17 | Up $0.01 | $51.17 | $51.13 | 17,800 |
| 10:10 AM | $51.16 | Down $ -0.02 | $51.20 | $51.13 | 14,000 |
| 10:09 AM | $51.18 | Down $ -0.05 | $51.23 | $51.15 | 8,400 |
| 10:08 AM | $51.23 | Down $ -0.01 | $51.26 | $51.20 | 9,000 |
| 10:07 AM | $51.24 | Down $ -0.02 | $51.27 | $51.19 | 23,400 |
| 10:06 AM | $51.26 | Down $ -0.02 | $51.26 | $51.21 | 7,800 |
| 10:05 AM | $51.28 | Up $0.08 | $51.28 | $51.21 | 10,000 |
| 10:04 AM | $51.20 | Down $ -0.01 | $51.22 | $51.16 | 40,600 |
| 10:03 AM | $51.21 | Up $0.04 | $51.22 | $51.16 | 24,800 |
| 10:02 AM | $51.17 | Down $ -0.04 | $51.27 | $51.17 | 22,800 |
| 10:01 AM | $51.21 | Up $0.04 | $51.21 | $51.13 | 27,300 |
| 10:00 AM | $51.17 | Up $0.03 | $51.30 | $51.05 | 36,700 |
| 09:59 AM | $51.14 | Down $ -0.02 | $51.23 | $51.10 | 71,300 |
| 09:58 AM | $51.16 | Down $ -0.15 | $51.32 | $51.15 | 56,500 |
| 09:57 AM | $51.31 | Down $ -0.04 | $51.44 | $51.30 | 35,000 |
| 09:56 AM | $51.35 | Up $0.03 | $51.39 | $51.31 | 15,500 |
| 09:55 AM | $51.32 | Down $ -0.01 | $51.35 | $51.27 | 35,900 |
| 09:54 AM | $51.33 | Up $0.01 | $51.33 | $51.28 | 23,100 |
| 09:53 AM | $51.32 | Up $0.05 | $51.40 | $51.21 | 49,200 |
| 09:52 AM | $51.27 | Down $ -0.10 | $51.39 | $51.27 | 26,000 |
| 09:51 AM | $51.37 | Down $ -0.13 | $51.51 | $51.33 | 24,200 |
| 09:50 AM | $51.50 | Up $0.00 | $51.53 | $51.44 | 33,400 |
| 09:49 AM | $51.50 | Up $0.04 | $51.55 | $51.45 | 54,000 |
| 09:48 AM | $51.46 | Up $0.01 | $51.47 | $51.42 | 8,700 |
| 09:47 AM | $51.45 | Down $ -0.05 | $51.53 | $51.44 | 16,100 |
| 09:46 AM | $51.50 | Up $0.06 | $51.53 | $51.46 | 12,600 |
| 09:45 AM | $51.44 | Down $ -0.11 | $51.60 | $51.44 | 10,700 |
| 09:44 AM | $51.55 | Down $ -0.09 | $51.64 | $51.51 | 19,200 |
| 09:43 AM | $51.64 | Up $0.00 | $51.66 | $51.55 | 22,600 |
| 09:42 AM | $51.64 | Down $ -0.02 | $51.72 | $51.62 | 31,500 |
| 09:41 AM | $51.67 | Up $0.13 | $51.68 | $51.53 | 28,600 |
| 09:40 AM | $51.54 | Up $0.02 | $51.60 | $51.52 | 38,700 |
| 09:39 AM | $51.52 | Up $0.09 | $51.54 | $51.43 | 19,500 |
| 09:38 AM | $51.43 | Up $0.01 | $51.44 | $51.36 | 14,800 |
| 09:37 AM | $51.42 | Down $ -0.02 | $51.42 | $51.31 | 21,500 |
| 09:36 AM | $51.44 | Down $ -0.05 | $51.56 | $51.33 | 24,600 |
| 09:35 AM | $51.49 | Down $ -0.03 | $51.54 | $51.43 | 31,600 |
| 09:34 AM | $51.53 | Up $0.05 | $51.54 | $51.47 | 27,100 |
| 09:33 AM | $51.48 | Down $ -0.09 | $51.58 | $51.39 | 29,400 |
| 09:32 AM | $51.57 | Down $ -0.07 | $51.64 | $51.46 | 18,600 |
| 09:31 AM | $51.64 | Up $0.09 | $51.72 | $51.43 | 35,200 |
| 09:30 AM | $51.55 | Up $1.32 | $51.58 | $51.00 | 537,700 |
| Previous close | $50.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/01/2026 | $51.02 | $50.96 | $51.30 | $50.65 | 5,056,200 |
| 28/01/2026 | $50.23 | $49.85 | $50.30 | $49.49 | 4,150,200 |
| 27/01/2026 | $49.81 | $49.79 | $49.85 | $49.53 | 5,183,700 |
| 26/01/2026 | $49.43 | $48.99 | $49.57 | $48.96 | 7,503,400 |
| 23/01/2026 | $49.47 | $49.35 | $49.49 | $49.10 | 4,334,200 |
| 22/01/2026 | $48.89 | $49.01 | $49.22 | $48.88 | 4,372,200 |
| 21/01/2026 | $49.75 | $49.24 | $49.95 | $49.03 | 6,916,000 |
| 20/01/2026 | $47.62 | $47.99 | $48.05 | $47.22 | 6,747,800 |
| 19/01/2026 | $48.05 | $48.04 | $48.28 | $47.97 | 1,427,300 |
| 16/01/2026 | $47.79 | $47.77 | $47.97 | $47.57 | 8,126,800 |
| 15/01/2026 | $47.44 | $47.63 | $47.65 | $47.07 | 9,103,200 |
| 14/01/2026 | $48.03 | $47.12 | $48.48 | $47.10 | 16,085,500 |
| 13/01/2026 | $45.99 | $45.41 | $46.17 | $45.32 | 9,204,000 |
| 12/01/2026 | $44.81 | $44.70 | $44.95 | $44.52 | 16,099,900 |
| 09/01/2026 | $44.62 | $44.61 | $44.66 | $44.31 | 8,972,400 |
| 08/01/2026 | $43.71 | $43.08 | $44.10 | $43.07 | 24,337,700 |
| 07/01/2026 | $42.38 | $42.19 | $42.53 | $41.68 | 20,473,700 |
| 06/01/2026 | $43.60 | $44.19 | $44.20 | $43.24 | 33,869,300 |
| 05/01/2026 | $44.28 | $44.09 | $44.94 | $43.83 | 20,771,200 |
| 02/01/2026 | $47.12 | $46.49 | $47.33 | $46.49 | 13,939,500 |
| 31/12/2025 | $46.49 | $46.54 | $46.78 | $46.46 | 3,348,600 |
| 30/12/2025 | $46.47 | $46.12 | $46.65 | $46.11 | 10,774,100 |
| 29/12/2025 | $45.49 | $45.47 | $45.78 | $45.44 | 17,283,900 |
| 24/12/2025 | $45.07 | $45.24 | $45.45 | $45.06 | 3,154,600 |
| 23/12/2025 | $44.96 | $44.50 | $45.09 | $44.45 | 11,483,300 |
| 22/12/2025 | $44.48 | $44.39 | $44.59 | $44.29 | 12,700,800 |
| 19/12/2025 | $43.99 | $44.10 | $44.35 | $43.96 | 12,640,200 |
| 18/12/2025 | $43.41 | $43.90 | $43.91 | $43.36 | 11,345,300 |
| 17/12/2025 | $43.95 | $43.26 | $43.97 | $43.13 | 26,338,800 |
| 16/12/2025 | $43.00 | $43.39 | $43.52 | $43.00 | 26,985,500 |
Graphs are not available, please refer to the detailed table