Find a quote
CDN NATURAL RES
44.83 Up 1.15 (2.57 %)
Delayed : 2025/10/29 17:40:00
- Previous close $43.68
- Opening $43.82
- Today High $45.00
- Today Low $43.68
- Price Bid $44.83
- Price Ask $44.83
- 52 Weeks High $48.92
- 52 Weeks Low $34.92
- Size Bid 10
- Size Ask 1
- Volume 6,197,379
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 1,247,600 |
| 03:59 PM | $44.83 | Down $ -0.02 | $44.87 | $44.82 | 58,000 |
| 03:58 PM | $44.85 | Up $0.01 | $44.85 | $44.83 | 57,700 |
| 03:57 PM | $44.85 | Up $0.00 | $44.85 | $44.81 | 60,900 |
| 03:56 PM | $44.85 | Up $0.02 | $44.86 | $44.83 | 14,500 |
| 03:55 PM | $44.82 | Up $0.01 | $44.88 | $44.80 | 83,700 |
| 03:54 PM | $44.81 | Down $ -0.07 | $44.89 | $44.81 | 16,500 |
| 03:53 PM | $44.88 | Down $ -0.06 | $44.98 | $44.88 | 82,900 |
| 03:52 PM | $44.94 | Up $0.05 | $44.95 | $44.89 | 57,900 |
| 03:51 PM | $44.89 | Down $ -0.01 | $44.91 | $44.88 | 42,200 |
| 03:50 PM | $44.90 | Up $0.01 | $44.90 | $44.86 | 68,100 |
| 03:49 PM | $44.89 | Down $ -0.02 | $44.93 | $44.88 | 57,500 |
| 03:48 PM | $44.91 | Up $0.11 | $44.91 | $44.80 | 73,700 |
| 03:47 PM | $44.80 | Down $ -0.03 | $44.83 | $44.80 | 9,600 |
| 03:46 PM | $44.83 | Down $ -0.01 | $44.84 | $44.82 | 12,800 |
| 03:45 PM | $44.84 | Up $0.03 | $44.84 | $44.81 | 20,600 |
| 03:44 PM | $44.81 | Down $ -0.02 | $44.83 | $44.79 | 9,100 |
| 03:43 PM | $44.82 | Up $0.00 | $44.83 | $44.78 | 44,100 |
| 03:42 PM | $44.82 | Up $0.01 | $44.83 | $44.80 | 37,500 |
| 03:41 PM | $44.81 | Up $0.02 | $44.82 | $44.80 | 42,900 |
| 03:40 PM | $44.79 | Down $ -0.01 | $44.81 | $44.79 | 20,100 |
| 03:39 PM | $44.80 | Down $0.00 | $44.81 | $44.79 | 8,700 |
| 03:38 PM | $44.80 | Up $0.02 | $44.80 | $44.78 | 13,300 |
| 03:37 PM | $44.78 | Up $0.02 | $44.78 | $44.76 | 13,500 |
| 03:36 PM | $44.76 | Down $0.00 | $44.76 | $44.74 | 34,500 |
| 03:35 PM | $44.76 | Down $ -0.05 | $44.82 | $44.76 | 12,000 |
| 03:34 PM | $44.81 | Up $0.00 | $44.83 | $44.81 | 4,000 |
| 03:33 PM | $44.81 | Up $0.02 | $44.82 | $44.77 | 24,400 |
| 03:32 PM | $44.79 | Down $ -0.04 | $44.82 | $44.79 | 5,400 |
| 03:31 PM | $44.83 | Down $ -0.01 | $44.84 | $44.82 | 9,600 |
| 03:30 PM | $44.84 | Up $0.01 | $44.87 | $44.83 | 12,600 |
| 03:29 PM | $44.84 | Down $ -0.02 | $44.86 | $44.84 | 3,800 |
| 03:28 PM | $44.86 | Down $ -0.02 | $44.91 | $44.86 | 13,600 |
| 03:27 PM | $44.88 | Down $0.00 | $44.89 | $44.87 | 6,300 |
| 03:26 PM | $44.89 | Down $ -0.02 | $44.91 | $44.89 | 11,400 |
| 03:25 PM | $44.91 | Up $0.08 | $44.91 | $44.83 | 13,900 |
| 03:24 PM | $44.83 | Up $0.02 | $44.83 | $44.80 | 14,000 |
| 03:23 PM | $44.81 | Down $ -0.01 | $44.82 | $44.80 | 6,200 |
| 03:22 PM | $44.82 | Up $0.01 | $44.83 | $44.80 | 6,200 |
| 03:21 PM | $44.81 | Down $ -0.02 | $44.85 | $44.79 | 10,300 |
| 03:20 PM | $44.83 | Down $ -0.02 | $44.86 | $44.81 | 6,200 |
| 03:19 PM | $44.85 | Up $0.01 | $44.85 | $44.83 | 5,600 |
| 03:18 PM | $44.84 | Up $0.00 | $44.86 | $44.83 | 23,900 |
| 03:17 PM | $44.84 | Down $ -0.04 | $44.90 | $44.84 | 22,800 |
| 03:16 PM | $44.89 | Up $0.01 | $44.89 | $44.87 | 16,900 |
| 03:15 PM | $44.88 | Up $0.02 | $44.88 | $44.85 | 6,100 |
| 03:14 PM | $44.86 | Down $ -0.01 | $44.88 | $44.86 | 12,900 |
| 03:13 PM | $44.87 | Down $ -0.02 | $44.89 | $44.86 | 16,800 |
| 03:12 PM | $44.89 | Up $0.01 | $44.90 | $44.87 | 9,900 |
| 03:11 PM | $44.88 | Up $0.00 | $44.90 | $44.88 | 2,200 |
| 03:10 PM | $44.88 | Up $0.06 | $44.88 | $44.82 | 12,200 |
| 03:09 PM | $44.82 | Down $ -0.04 | $44.87 | $44.82 | 5,500 |
| 03:08 PM | $44.86 | Down $ -0.02 | $44.93 | $44.86 | 11,900 |
| 03:07 PM | $44.88 | Up $0.04 | $44.89 | $44.86 | 6,100 |
| 03:06 PM | $44.84 | Up $0.00 | $44.87 | $44.83 | 11,600 |
| 03:05 PM | $44.84 | Up $0.01 | $44.86 | $44.83 | 10,800 |
| 03:04 PM | $44.83 | Down $ -0.02 | $44.86 | $44.81 | 10,700 |
| 03:03 PM | $44.85 | Down $ -0.09 | $44.94 | $44.85 | 14,500 |
| 03:02 PM | $44.94 | Down $ -0.02 | $44.96 | $44.91 | 4,300 |
| 03:01 PM | $44.96 | Down $ -0.03 | $44.99 | $44.96 | 5,700 |
| 03:00 PM | $44.99 | Up $0.08 | $45.00 | $44.91 | 40,600 |
| 02:59 PM | $44.91 | Up $0.01 | $44.93 | $44.89 | 7,500 |
| 02:58 PM | $44.90 | Up $0.01 | $44.90 | $44.86 | 10,500 |
| 02:57 PM | $44.89 | Down $ -0.01 | $44.91 | $44.89 | 6,400 |
| 02:56 PM | $44.90 | Down $ -0.04 | $44.95 | $44.90 | 28,100 |
| 02:55 PM | $44.94 | Up $0.02 | $44.96 | $44.93 | 8,400 |
| 02:54 PM | $44.92 | Up $0.03 | $44.96 | $44.89 | 50,000 |
| 02:53 PM | $44.89 | Down $ -0.01 | $44.93 | $44.89 | 8,700 |
| 02:52 PM | $44.90 | Up $0.01 | $44.92 | $44.89 | 12,600 |
| 02:51 PM | $44.89 | Up $0.03 | $44.89 | $44.83 | 10,100 |
| 02:50 PM | $44.86 | Up $0.01 | $44.89 | $44.85 | 14,800 |
| 02:49 PM | $44.85 | Down $ -0.02 | $44.88 | $44.83 | 5,200 |
| 02:48 PM | $44.87 | Up $0.06 | $44.87 | $44.78 | 27,200 |
| 02:47 PM | $44.81 | Down $ -0.09 | $44.89 | $44.81 | 20,400 |
| 02:46 PM | $44.90 | Up $0.05 | $44.90 | $44.82 | 13,400 |
| 02:45 PM | $44.85 | Up $0.09 | $44.88 | $44.75 | 15,300 |
| 02:44 PM | $44.76 | Down $ -0.07 | $44.83 | $44.76 | 4,700 |
| 02:43 PM | $44.83 | Up $0.00 | $44.89 | $44.79 | 14,300 |
| 02:42 PM | $44.83 | Up $0.01 | $44.85 | $44.78 | 16,300 |
| 02:41 PM | $44.82 | Down $ -0.03 | $44.86 | $44.79 | 15,800 |
| 02:40 PM | $44.85 | Up $0.08 | $44.86 | $44.77 | 26,800 |
| 02:39 PM | $44.78 | Down $ -0.02 | $44.80 | $44.74 | 13,000 |
| 02:38 PM | $44.80 | Up $0.03 | $44.80 | $44.76 | 8,700 |
| 02:37 PM | $44.77 | Down $ -0.02 | $44.80 | $44.75 | 12,200 |
| 02:36 PM | $44.79 | Down $ -0.04 | $44.84 | $44.76 | 31,400 |
| 02:35 PM | $44.83 | Down $ -0.10 | $44.93 | $44.81 | 73,300 |
| 02:34 PM | $44.93 | Up $0.02 | $44.94 | $44.92 | 20,000 |
| 02:33 PM | $44.92 | Up $0.02 | $44.92 | $44.89 | 13,200 |
| 02:32 PM | $44.90 | Up $0.02 | $44.90 | $44.88 | 15,000 |
| 02:31 PM | $44.88 | Up $0.03 | $44.91 | $44.85 | 31,100 |
| 02:30 PM | $44.85 | Up $0.01 | $44.89 | $44.84 | 15,000 |
| 02:29 PM | $44.84 | Up $0.02 | $44.84 | $44.82 | 6,600 |
| 02:28 PM | $44.82 | Up $0.00 | $44.83 | $44.82 | 4,400 |
| 02:27 PM | $44.82 | Up $0.00 | $44.83 | $44.79 | 21,200 |
| 02:26 PM | $44.82 | Up $0.01 | $44.82 | $44.80 | 8,000 |
| 02:25 PM | $44.82 | Down $ -0.01 | $44.83 | $44.81 | 14,100 |
| 02:24 PM | $44.82 | Up $0.01 | $44.84 | $44.81 | 8,200 |
| 02:23 PM | $44.81 | Up $0.07 | $44.81 | $44.75 | 32,700 |
| 02:22 PM | $44.74 | Up $0.01 | $44.74 | $44.71 | 2,500 |
| 02:21 PM | $44.73 | Up $0.00 | $44.74 | $44.70 | 7,200 |
| 02:20 PM | $44.73 | Down $ -0.07 | $44.79 | $44.72 | 10,400 |
| 02:19 PM | $44.80 | Down $ -0.01 | $44.82 | $44.80 | 4,500 |
| 02:18 PM | $44.81 | Down $ -0.01 | $44.83 | $44.81 | 4,900 |
| 02:17 PM | $44.82 | Down $ -0.01 | $44.84 | $44.82 | 7,100 |
| 02:16 PM | $44.82 | Up $0.03 | $44.82 | $44.79 | 12,900 |
| 02:15 PM | $44.79 | Down $ -0.02 | $44.80 | $44.74 | 9,100 |
| 02:14 PM | $44.81 | Down $0.00 | $44.82 | $44.81 | 7,500 |
| 02:13 PM | $44.82 | Up $0.02 | $44.82 | $44.80 | 6,000 |
| 02:12 PM | $44.80 | Down $ -0.01 | $44.82 | $44.80 | 8,000 |
| 02:11 PM | $44.81 | Up $0.02 | $44.82 | $44.78 | 21,700 |
| 02:10 PM | $44.79 | Up $0.00 | $44.80 | $44.78 | 8,500 |
| 02:09 PM | $44.79 | Down $ -0.01 | $44.80 | $44.79 | 1,200 |
| 02:08 PM | $44.80 | Up $0.01 | $44.81 | $44.79 | 4,800 |
| 02:07 PM | $44.79 | Down $ -0.01 | $44.81 | $44.79 | 7,500 |
| 02:06 PM | $44.80 | Up $0.04 | $44.80 | $44.77 | 7,300 |
| 02:05 PM | $44.76 | Down $ -0.03 | $44.78 | $44.75 | 10,000 |
| 02:04 PM | $44.79 | Up $0.03 | $44.79 | $44.75 | 6,600 |
| 02:03 PM | $44.76 | Down $ -0.04 | $44.78 | $44.75 | 7,800 |
| 02:02 PM | $44.80 | Down $ -0.06 | $44.86 | $44.80 | 14,900 |
| 02:01 PM | $44.86 | Up $0.00 | $44.87 | $44.83 | 5,700 |
| 02:00 PM | $44.86 | Down $ -0.02 | $44.92 | $44.83 | 33,300 |
| 01:59 PM | $44.88 | Down $ -0.02 | $44.91 | $44.87 | 13,500 |
| 01:58 PM | $44.90 | Up $0.00 | $44.92 | $44.90 | 7,300 |
| 01:57 PM | $44.90 | Up $0.03 | $44.91 | $44.88 | 5,200 |
| 01:56 PM | $44.87 | Down $ -0.02 | $44.88 | $44.86 | 5,500 |
| 01:55 PM | $44.89 | Down $ -0.01 | $44.92 | $44.89 | 10,700 |
| 01:54 PM | $44.90 | Up $0.02 | $44.90 | $44.87 | 13,800 |
| 01:53 PM | $44.88 | Up $0.01 | $44.88 | $44.87 | 2,600 |
| 01:52 PM | $44.87 | Up $0.00 | $44.88 | $44.87 | 3,200 |
| 01:51 PM | $44.87 | Up $0.01 | $44.88 | $44.86 | 10,300 |
| 01:50 PM | $44.86 | Down $ -0.02 | $44.87 | $44.85 | 7,100 |
| 01:49 PM | $44.88 | Down $ -0.02 | $44.92 | $44.88 | 8,800 |
| 01:48 PM | $44.90 | Down $ -0.01 | $44.93 | $44.90 | 27,300 |
| 01:47 PM | $44.91 | Up $0.02 | $44.92 | $44.90 | 8,000 |
| 01:46 PM | $44.89 | Up $0.04 | $44.90 | $44.85 | 25,500 |
| 01:45 PM | $44.85 | Up $0.02 | $44.86 | $44.84 | 3,400 |
| 01:44 PM | $44.83 | Down $ -0.02 | $44.85 | $44.83 | 4,900 |
| 01:43 PM | $44.85 | Up $0.00 | $44.86 | $44.85 | 1,900 |
| 01:42 PM | $44.85 | Up $0.01 | $44.85 | $44.85 | 19,300 |
| 01:41 PM | $44.85 | Up $0.03 | $44.85 | $44.81 | 15,300 |
| 01:40 PM | $44.81 | Up $0.02 | $44.82 | $44.79 | 12,500 |
| 01:39 PM | $44.80 | Up $0.02 | $44.80 | $44.78 | 2,400 |
| 01:38 PM | $44.78 | Up $0.00 | $44.80 | $44.77 | 5,200 |
| 01:37 PM | $44.78 | Down $ -0.01 | $44.80 | $44.77 | 2,100 |
| 01:36 PM | $44.79 | Up $0.02 | $44.79 | $44.77 | 4,800 |
| 01:35 PM | $44.78 | Down $ -0.07 | $44.84 | $44.77 | 16,600 |
| 01:34 PM | $44.84 | Up $0.01 | $44.86 | $44.81 | 26,400 |
| 01:33 PM | $44.83 | Up $0.06 | $44.84 | $44.78 | 55,900 |
| 01:32 PM | $44.77 | Up $0.01 | $44.77 | $44.74 | 1,300 |
| 01:31 PM | $44.76 | Up $0.00 | $44.76 | $44.75 | 3,900 |
| 01:30 PM | $44.76 | Down $ -0.02 | $44.79 | $44.76 | 15,500 |
| 01:29 PM | $44.78 | Up $0.03 | $44.79 | $44.76 | 28,700 |
| 01:28 PM | $44.75 | Up $0.02 | $44.75 | $44.73 | 11,000 |
| 01:27 PM | $44.73 | Up $0.01 | $44.74 | $44.71 | 17,600 |
| 01:26 PM | $44.72 | Up $0.05 | $44.73 | $44.68 | 16,900 |
| 01:25 PM | $44.67 | Up $0.02 | $44.67 | $44.65 | 8,700 |
| 01:24 PM | $44.65 | Down $ -0.03 | $44.67 | $44.64 | 4,100 |
| 01:23 PM | $44.68 | Up $0.03 | $44.68 | $44.64 | 14,700 |
| 01:22 PM | $44.65 | Down $ -0.04 | $44.69 | $44.65 | 3,900 |
| 01:21 PM | $44.69 | Down $ -0.03 | $44.72 | $44.67 | 17,100 |
| 01:20 PM | $44.72 | Up $0.00 | $44.74 | $44.71 | 15,400 |
| 01:19 PM | $44.72 | Up $0.01 | $44.72 | $44.71 | 5,000 |
| 01:18 PM | $44.71 | Up $0.00 | $44.72 | $44.71 | 20,900 |
| 01:17 PM | $44.71 | Up $0.01 | $44.72 | $44.71 | 4,800 |
| 01:16 PM | $44.70 | Up $0.00 | $44.72 | $44.70 | 7,500 |
| 01:15 PM | $44.70 | Up $0.01 | $44.71 | $44.69 | 10,700 |
| 01:14 PM | $44.69 | Up $0.00 | $44.70 | $44.68 | 17,400 |
| 01:13 PM | $44.69 | Up $0.01 | $44.70 | $44.68 | 7,600 |
| 01:12 PM | $44.68 | Up $0.01 | $44.69 | $44.67 | 11,400 |
| 01:11 PM | $44.67 | Up $0.03 | $44.68 | $44.65 | 18,100 |
| 01:10 PM | $44.64 | Up $0.02 | $44.65 | $44.61 | 5,400 |
| 01:09 PM | $44.62 | Up $0.01 | $44.65 | $44.62 | 21,500 |
| 01:08 PM | $44.61 | Up $0.01 | $44.61 | $44.59 | 13,900 |
| 01:07 PM | $44.60 | Down $ -0.01 | $44.61 | $44.59 | 4,000 |
| 01:06 PM | $44.61 | Up $0.01 | $44.61 | $44.59 | 25,200 |
| 01:05 PM | $44.60 | Down $ -0.02 | $44.62 | $44.60 | 2,500 |
| 01:04 PM | $44.62 | Down $0.00 | $44.62 | $44.60 | 7,300 |
| 01:03 PM | $44.62 | Up $0.04 | $44.62 | $44.58 | 13,600 |
| 01:02 PM | $44.58 | Down $ -0.03 | $44.62 | $44.58 | 2,600 |
| 01:01 PM | $44.61 | Down $ -0.01 | $44.62 | $44.61 | 1,600 |
| 01:00 PM | $44.62 | Up $0.01 | $44.62 | $44.61 | 1,100 |
| 12:59 PM | $44.61 | Down $ -0.02 | $44.62 | $44.59 | 3,200 |
| 12:58 PM | $44.63 | Down $ -0.01 | $44.64 | $44.63 | 2,300 |
| 12:57 PM | $44.64 | Down $ -0.01 | $44.65 | $44.64 | 800 |
| 12:56 PM | $44.65 | Down $ -0.01 | $44.66 | $44.62 | 10,700 |
| 12:55 PM | $44.66 | Up $0.00 | $44.66 | $44.65 | 2,000 |
| 12:54 PM | $44.66 | Up $0.02 | $44.66 | $44.64 | 2,500 |
| 12:53 PM | $44.63 | Up $0.02 | $44.63 | $44.60 | 3,400 |
| 12:52 PM | $44.61 | Up $0.02 | $44.61 | $44.59 | 7,000 |
| 12:51 PM | $44.59 | Up $0.02 | $44.59 | $44.55 | 2,000 |
| 12:50 PM | $44.56 | Down $ -0.03 | $44.59 | $44.55 | 6,600 |
| 12:49 PM | $44.59 | Up $0.01 | $44.60 | $44.59 | 6,700 |
| 12:48 PM | $44.58 | Down $ -0.04 | $44.63 | $44.57 | 3,800 |
| 12:47 PM | $44.62 | Down $ -0.04 | $44.67 | $44.62 | 8,000 |
| 12:46 PM | $44.66 | Up $0.00 | $44.66 | $44.64 | 17,600 |
| 12:45 PM | $44.66 | Up $0.01 | $44.66 | $44.65 | 5,000 |
| 12:44 PM | $44.65 | Up $0.01 | $44.66 | $44.65 | 6,500 |
| 12:43 PM | $44.64 | Up $0.01 | $44.64 | $44.64 | 100 |
| 12:42 PM | $44.63 | Down $ -0.02 | $44.66 | $44.62 | 7,500 |
| 12:41 PM | $44.65 | Up $0.02 | $44.66 | $44.63 | 4,500 |
| 12:40 PM | $44.63 | Down $ -0.03 | $44.66 | $44.63 | 5,800 |
| 12:39 PM | $44.66 | Up $0.04 | $44.66 | $44.63 | 6,800 |
| 12:38 PM | $44.62 | Down $ -0.01 | $44.64 | $44.58 | 21,100 |
| 12:37 PM | $44.63 | Up $0.02 | $44.63 | $44.60 | 2,700 |
| 12:36 PM | $44.60 | Up $0.02 | $44.62 | $44.59 | 37,200 |
| 12:35 PM | $44.58 | Up $0.00 | $44.58 | $44.57 | 2,900 |
| 12:34 PM | $44.58 | Up $0.00 | $44.59 | $44.57 | 5,800 |
| 12:33 PM | $44.58 | Up $0.00 | $44.58 | $44.57 | 1,200 |
| 12:32 PM | $44.58 | Up $0.04 | $44.58 | $44.54 | 10,600 |
| 12:31 PM | $44.54 | Down $ -0.01 | $44.56 | $44.54 | 4,200 |
| 12:30 PM | $44.55 | Up $0.02 | $44.56 | $44.53 | 12,300 |
| 12:29 PM | $44.53 | Up $0.02 | $44.53 | $44.51 | 2,800 |
| 12:28 PM | $44.51 | Up $0.00 | $44.52 | $44.51 | 1,600 |
| 12:27 PM | $44.51 | Down $ -0.03 | $44.54 | $44.51 | 10,400 |
| 12:26 PM | $44.54 | Down $ -0.01 | $44.56 | $44.54 | 16,700 |
| 12:25 PM | $44.55 | Up $0.09 | $44.55 | $44.47 | 76,000 |
| 12:24 PM | $44.46 | Up $0.01 | $44.46 | $44.44 | 8,200 |
| 12:23 PM | $44.45 | Up $0.01 | $44.45 | $44.41 | 20,300 |
| 12:22 PM | $44.45 | Up $0.01 | $44.45 | $44.42 | 9,700 |
| 12:21 PM | $44.44 | Up $0.01 | $44.45 | $44.41 | 19,400 |
| 12:20 PM | $44.43 | Up $0.02 | $44.43 | $44.41 | 6,100 |
| 12:19 PM | $44.41 | Up $0.02 | $44.42 | $44.40 | 2,500 |
| 12:18 PM | $44.39 | Down $ -0.02 | $44.41 | $44.39 | 8,900 |
| 12:17 PM | $44.41 | Up $0.02 | $44.42 | $44.38 | 8,500 |
| 12:16 PM | $44.39 | Up $0.01 | $44.40 | $44.38 | 1,700 |
| 12:15 PM | $44.38 | Up $0.00 | $44.38 | $44.37 | 1,100 |
| 12:14 PM | $44.38 | Down $ -0.02 | $44.42 | $44.38 | 5,300 |
| 12:13 PM | $44.40 | Down $ -0.03 | $44.43 | $44.40 | 5,900 |
| 12:12 PM | $44.43 | Up $0.00 | $44.45 | $44.43 | 10,000 |
| 12:11 PM | $44.43 | Up $0.02 | $44.43 | $44.42 | 3,300 |
| 12:10 PM | $44.42 | Down $ -0.02 | $44.45 | $44.42 | 17,100 |
| 12:09 PM | $44.44 | Up $0.03 | $44.44 | $44.42 | 35,400 |
| 12:08 PM | $44.41 | Up $0.01 | $44.41 | $44.39 | 14,200 |
| 12:07 PM | $44.40 | Up $0.00 | $44.41 | $44.39 | 15,100 |
| 12:06 PM | $44.40 | Up $0.00 | $44.41 | $44.40 | 6,000 |
| 12:05 PM | $44.40 | Up $0.05 | $44.41 | $44.35 | 40,500 |
| 12:04 PM | $44.35 | Up $0.01 | $44.35 | $44.34 | 5,600 |
| 12:03 PM | $44.34 | Up $0.02 | $44.36 | $44.32 | 10,900 |
| 12:02 PM | $44.33 | Up $0.05 | $44.33 | $44.29 | 1,500 |
| 12:01 PM | $44.28 | Down $ -0.02 | $44.30 | $44.27 | 1,700 |
| 12:00 PM | $44.30 | Down $ -0.01 | $44.31 | $44.28 | 9,700 |
| 11:59 AM | $44.31 | Down $ -0.02 | $44.33 | $44.30 | 2,500 |
| 11:58 AM | $44.32 | Up $0.03 | $44.32 | $44.29 | 2,700 |
| 11:57 AM | $44.29 | Up $0.03 | $44.29 | $44.26 | 800 |
| 11:56 AM | $44.26 | Down $ -0.05 | $44.31 | $44.26 | 9,000 |
| 11:55 AM | $44.31 | Down $ -0.02 | $44.33 | $44.30 | 2,300 |
| 11:54 AM | $44.32 | Up $0.02 | $44.33 | $44.29 | 2,600 |
| 11:53 AM | $44.30 | Down $ -0.04 | $44.34 | $44.29 | 7,500 |
| 11:52 AM | $44.34 | Down $ -0.02 | $44.36 | $44.34 | 6,100 |
| 11:51 AM | $44.35 | Up $0.00 | $44.37 | $44.35 | 3,000 |
| 11:50 AM | $44.35 | Up $0.02 | $44.35 | $44.34 | 14,000 |
| 11:49 AM | $44.33 | Up $0.01 | $44.33 | $44.31 | 4,200 |
| 11:48 AM | $44.32 | Up $0.01 | $44.32 | $44.30 | 9,400 |
| 11:47 AM | $44.31 | Up $0.01 | $44.31 | $44.30 | 500 |
| 11:46 AM | $44.30 | Up $0.00 | $44.30 | $44.29 | 2,200 |
| 11:45 AM | $44.30 | Up $0.01 | $44.30 | $44.29 | 3,100 |
| 11:44 AM | $44.29 | Up $0.01 | $44.30 | $44.28 | 3,600 |
| 11:43 AM | $44.29 | Up $0.03 | $44.29 | $44.24 | 3,200 |
| 11:42 AM | $44.25 | Down $ -0.02 | $44.27 | $44.25 | 1,700 |
| 11:41 AM | $44.27 | Down $ -0.02 | $44.28 | $44.26 | 13,700 |
| 11:40 AM | $44.28 | Up $0.01 | $44.28 | $44.26 | 1,900 |
| 11:39 AM | $44.28 | Up $0.01 | $44.28 | $44.27 | 1,900 |
| 11:38 AM | $44.27 | Up $0.03 | $44.27 | $44.24 | 2,100 |
| 11:37 AM | $44.24 | Up $0.01 | $44.24 | $44.23 | 1,300 |
| 11:36 AM | $44.23 | Up $0.00 | $44.23 | $44.22 | 2,400 |
| 11:35 AM | $44.23 | Down $ -0.02 | $44.24 | $44.22 | 2,500 |
| 11:34 AM | $44.25 | Up $0.03 | $44.26 | $44.21 | 7,800 |
| 11:33 AM | $44.22 | Down $ -0.05 | $44.28 | $44.22 | 11,200 |
| 11:32 AM | $44.27 | Up $0.04 | $44.27 | $44.23 | 9,100 |
| 11:31 AM | $44.24 | Down $ -0.03 | $44.26 | $44.23 | 2,900 |
| 11:30 AM | $44.27 | Down $ -0.05 | $44.31 | $44.27 | 4,400 |
| 11:29 AM | $44.32 | Down $ -0.02 | $44.34 | $44.31 | 8,300 |
| 11:28 AM | $44.34 | Up $0.00 | $44.36 | $44.34 | 30,100 |
| 11:27 AM | $44.34 | Down $ -0.02 | $44.36 | $44.33 | 17,000 |
| 11:26 AM | $44.36 | Up $0.03 | $44.38 | $44.33 | 13,700 |
| 11:25 AM | $44.33 | Up $0.00 | $44.34 | $44.32 | 44,000 |
| 11:24 AM | $44.33 | Up $0.02 | $44.34 | $44.32 | 3,100 |
| 11:23 AM | $44.31 | Up $0.01 | $44.31 | $44.29 | 12,800 |
| 11:22 AM | $44.30 | Up $0.02 | $44.30 | $44.27 | 2,600 |
| 11:21 AM | $44.28 | Up $0.01 | $44.28 | $44.26 | 12,400 |
| 11:20 AM | $44.28 | Up $0.02 | $44.28 | $44.27 | 7,200 |
| 11:19 AM | $44.26 | Up $0.01 | $44.26 | $44.25 | 1,500 |
| 11:18 AM | $44.25 | Up $0.01 | $44.25 | $44.24 | 10,300 |
| 11:17 AM | $44.24 | Down $ -0.01 | $44.26 | $44.24 | 2,700 |
| 11:16 AM | $44.25 | Down $ -0.02 | $44.28 | $44.25 | 2,900 |
| 11:15 AM | $44.27 | Down $ -0.02 | $44.30 | $44.27 | 11,300 |
| 11:14 AM | $44.29 | Down $ -0.01 | $44.31 | $44.29 | 7,000 |
| 11:13 AM | $44.30 | Down $ -0.02 | $44.32 | $44.30 | 7,500 |
| 11:12 AM | $44.32 | Down $ -0.03 | $44.35 | $44.32 | 9,200 |
| 11:11 AM | $44.35 | Down $0.00 | $44.37 | $44.35 | 4,500 |
| 11:10 AM | $44.36 | Up $0.04 | $44.36 | $44.32 | 12,200 |
| 11:09 AM | $44.31 | Up $0.03 | $44.31 | $44.28 | 7,100 |
| 11:08 AM | $44.28 | Up $0.02 | $44.28 | $44.25 | 2,000 |
| 11:07 AM | $44.26 | Down $ -0.05 | $44.30 | $44.26 | 3,100 |
| 11:06 AM | $44.31 | Up $0.06 | $44.31 | $44.27 | 14,300 |
| 11:05 AM | $44.24 | Up $0.02 | $44.24 | $44.23 | 2,900 |
| 11:04 AM | $44.23 | Down $ -0.02 | $44.24 | $44.21 | 3,000 |
| 11:03 AM | $44.24 | Up $0.01 | $44.25 | $44.23 | 2,000 |
| 11:02 AM | $44.23 | Down $ -0.05 | $44.29 | $44.23 | 16,300 |
| 11:01 AM | $44.28 | Down $ -0.02 | $44.31 | $44.28 | 11,300 |
| 11:00 AM | $44.30 | Down $ -0.01 | $44.32 | $44.27 | 49,000 |
| 10:59 AM | $44.31 | Down $ -0.01 | $44.34 | $44.31 | 9,200 |
| 10:58 AM | $44.32 | Up $0.02 | $44.32 | $44.29 | 35,600 |
| 10:57 AM | $44.30 | Down $ -0.03 | $44.33 | $44.30 | 35,700 |
| 10:56 AM | $44.33 | Down $ -0.02 | $44.36 | $44.33 | 16,900 |
| 10:55 AM | $44.34 | Up $0.03 | $44.34 | $44.29 | 28,000 |
| 10:54 AM | $44.31 | Down $ -0.02 | $44.34 | $44.31 | 5,000 |
| 10:53 AM | $44.33 | Down $ -0.05 | $44.40 | $44.33 | 9,500 |
| 10:52 AM | $44.38 | Up $0.01 | $44.40 | $44.37 | 8,500 |
| 10:51 AM | $44.38 | Down $ -0.02 | $44.41 | $44.38 | 5,700 |
| 10:50 AM | $44.40 | Down $ -0.01 | $44.42 | $44.40 | 4,000 |
| 10:49 AM | $44.41 | Down $ -0.02 | $44.43 | $44.41 | 2,800 |
| 10:48 AM | $44.43 | Down $ -0.03 | $44.46 | $44.42 | 18,400 |
| 10:47 AM | $44.45 | Up $0.08 | $44.46 | $44.37 | 47,000 |
| 10:46 AM | $44.38 | Up $0.05 | $44.38 | $44.31 | 28,600 |
| 10:45 AM | $44.32 | Up $0.05 | $44.33 | $44.26 | 10,900 |
| 10:44 AM | $44.27 | Down $ -0.05 | $44.32 | $44.27 | 15,500 |
| 10:43 AM | $44.32 | Up $0.01 | $44.32 | $44.27 | 18,200 |
| 10:42 AM | $44.31 | Up $0.03 | $44.31 | $44.25 | 28,900 |
| 10:41 AM | $44.29 | Up $0.01 | $44.29 | $44.26 | 6,000 |
| 10:40 AM | $44.27 | Down $ -0.02 | $44.34 | $44.27 | 50,100 |
| 10:39 AM | $44.29 | Up $0.05 | $44.30 | $44.24 | 30,500 |
| 10:38 AM | $44.24 | Up $0.02 | $44.24 | $44.22 | 2,900 |
| 10:37 AM | $44.22 | Up $0.00 | $44.23 | $44.19 | 12,600 |
| 10:36 AM | $44.22 | Up $0.02 | $44.24 | $44.20 | 20,700 |
| 10:35 AM | $44.20 | Up $0.03 | $44.20 | $44.16 | 13,100 |
| 10:34 AM | $44.17 | Down $ -0.02 | $44.19 | $44.17 | 9,600 |
| 10:33 AM | $44.19 | Up $0.02 | $44.19 | $44.16 | 22,200 |
| 10:32 AM | $44.17 | Down $ -0.01 | $44.19 | $44.16 | 11,100 |
| 10:31 AM | $44.18 | Down $ -0.02 | $44.20 | $44.17 | 8,500 |
| 10:30 AM | $44.20 | Up $0.11 | $44.20 | $44.10 | 36,200 |
| 10:29 AM | $44.09 | Up $0.02 | $44.09 | $44.08 | 2,500 |
| 10:28 AM | $44.08 | Down $0.00 | $44.10 | $44.07 | 7,500 |
| 10:27 AM | $44.08 | Down $ -0.01 | $44.10 | $44.08 | 6,000 |
| 10:26 AM | $44.09 | Up $0.01 | $44.09 | $44.08 | 3,300 |
| 10:25 AM | $44.08 | Down $ -0.02 | $44.11 | $44.08 | 11,900 |
| 10:24 AM | $44.10 | Up $0.01 | $44.11 | $44.09 | 2,300 |
| 10:23 AM | $44.10 | Up $0.02 | $44.10 | $44.08 | 11,300 |
| 10:22 AM | $44.08 | Up $0.04 | $44.08 | $44.04 | 13,300 |
| 10:21 AM | $44.04 | Up $0.05 | $44.04 | $43.98 | 12,800 |
| 10:20 AM | $43.98 | Up $0.06 | $43.99 | $43.93 | 9,400 |
| 10:19 AM | $43.92 | Down $ -0.02 | $43.95 | $43.92 | 3,800 |
| 10:18 AM | $43.94 | Down $ -0.03 | $43.96 | $43.93 | 2,000 |
| 10:17 AM | $43.97 | Up $0.04 | $43.97 | $43.92 | 5,100 |
| 10:16 AM | $43.93 | Up $0.00 | $43.93 | $43.92 | 1,200 |
| 10:15 AM | $43.93 | Up $0.01 | $43.94 | $43.92 | 4,200 |
| 10:14 AM | $43.92 | Up $0.04 | $43.93 | $43.88 | 17,300 |
| 10:13 AM | $43.88 | Down $ -0.02 | $43.89 | $43.87 | 7,900 |
| 10:12 AM | $43.89 | Down $ -0.02 | $43.91 | $43.89 | 3,200 |
| 10:11 AM | $43.91 | Up $0.00 | $43.92 | $43.91 | 2,900 |
| 10:10 AM | $43.91 | Up $0.00 | $43.92 | $43.90 | 7,200 |
| 10:09 AM | $43.91 | Down $ -0.01 | $43.91 | $43.91 | 2,200 |
| 10:08 AM | $43.92 | Up $0.00 | $43.92 | $43.91 | 3,100 |
| 10:07 AM | $43.92 | Up $0.01 | $43.92 | $43.89 | 4,500 |
| 10:06 AM | $43.91 | Up $0.00 | $43.92 | $43.90 | 3,900 |
| 10:05 AM | $43.91 | Down $0.00 | $43.91 | $43.90 | 3,300 |
| 10:04 AM | $43.91 | Up $0.02 | $43.92 | $43.90 | 4,000 |
| 10:03 AM | $43.89 | Up $0.06 | $43.89 | $43.83 | 4,100 |
| 10:02 AM | $43.83 | Down $ -0.02 | $43.87 | $43.83 | 6,900 |
| 10:01 AM | $43.85 | Down $ -0.02 | $43.87 | $43.85 | 3,800 |
| 10:00 AM | $43.87 | Up $0.03 | $43.88 | $43.84 | 4,400 |
| 09:59 AM | $43.84 | Up $0.01 | $43.86 | $43.84 | 1,700 |
| 09:58 AM | $43.83 | Down $ -0.01 | $43.85 | $43.83 | 1,000 |
| 09:57 AM | $43.84 | Down $ -0.01 | $43.86 | $43.84 | 6,400 |
| 09:56 AM | $43.85 | Down $ -0.06 | $43.92 | $43.84 | 7,400 |
| 09:55 AM | $43.91 | Up $0.02 | $43.91 | $43.87 | 10,800 |
| 09:54 AM | $43.89 | Up $0.02 | $43.93 | $43.88 | 20,600 |
| 09:53 AM | $43.87 | Up $0.01 | $43.89 | $43.87 | 4,900 |
| 09:52 AM | $43.86 | Down $ -0.01 | $43.87 | $43.85 | 4,700 |
| 09:51 AM | $43.87 | Down $ -0.01 | $43.89 | $43.86 | 5,200 |
| 09:50 AM | $43.88 | Up $0.05 | $43.89 | $43.84 | 5,600 |
| 09:49 AM | $43.84 | Down $ -0.03 | $43.89 | $43.83 | 5,600 |
| 09:48 AM | $43.87 | Up $0.00 | $43.89 | $43.86 | 5,900 |
| 09:47 AM | $43.87 | Down $ -0.02 | $43.89 | $43.87 | 3,400 |
| 09:46 AM | $43.89 | Up $0.03 | $43.89 | $43.86 | 3,400 |
| 09:45 AM | $43.86 | Up $0.00 | $43.88 | $43.85 | 3,500 |
| 09:44 AM | $43.86 | Up $0.03 | $43.86 | $43.83 | 2,300 |
| 09:43 AM | $43.83 | Up $0.02 | $43.83 | $43.80 | 1,700 |
| 09:42 AM | $43.81 | Up $0.04 | $43.81 | $43.78 | 2,500 |
| 09:41 AM | $43.77 | Up $0.01 | $43.79 | $43.75 | 2,300 |
| 09:40 AM | $43.76 | Down $ -0.07 | $43.83 | $43.74 | 9,300 |
| 09:39 AM | $43.83 | Down $ -0.04 | $43.87 | $43.83 | 3,900 |
| 09:38 AM | $43.87 | Down $ -0.04 | $43.91 | $43.87 | 1,800 |
| 09:37 AM | $43.91 | Down $ -0.02 | $43.93 | $43.91 | 3,700 |
| 09:36 AM | $43.93 | Up $0.03 | $43.93 | $43.88 | 9,400 |
| 09:35 AM | $43.90 | Up $0.05 | $43.91 | $43.87 | 17,800 |
| 09:34 AM | $43.85 | Up $0.01 | $43.86 | $43.80 | 10,600 |
| 09:33 AM | $43.84 | Down $ -0.02 | $43.89 | $43.84 | 15,200 |
| 09:32 AM | $43.86 | Up $0.04 | $43.86 | $43.80 | 15,900 |
| 09:31 AM | $43.82 | Up $0.06 | $43.83 | $43.75 | 9,900 |
| 09:30 AM | $43.76 | Up $0.08 | $43.86 | $43.68 | 53,200 |
| Previous close | $43.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/10/2025 | $44.83 | $44.30 | $45.00 | $44.27 | 4,720,100 |
| 28/10/2025 | $43.68 | $43.62 | $43.85 | $43.60 | 2,962,200 |
| 27/10/2025 | $44.11 | $44.13 | $44.16 | $43.91 | 7,540,200 |
| 24/10/2025 | $43.78 | $43.72 | $43.84 | $43.61 | 5,949,600 |
| 23/10/2025 | $43.68 | $44.04 | $44.07 | $43.54 | 6,415,000 |
| 22/10/2025 | $42.45 | $42.20 | $42.66 | $41.96 | 10,286,500 |
| 21/10/2025 | $41.91 | $41.92 | $42.15 | $41.71 | 2,288,100 |
| 20/10/2025 | $42.23 | $42.24 | $42.41 | $42.03 | 16,742,600 |
| 17/10/2025 | $42.19 | $42.17 | $42.25 | $42.07 | 6,919,900 |
| 16/10/2025 | $42.49 | $43.11 | $43.18 | $42.41 | 4,325,000 |
| 15/10/2025 | $43.36 | $43.39 | $43.42 | $43.12 | 7,324,900 |
| 14/10/2025 | $43.44 | $44.07 | $44.09 | $43.43 | 19,907,800 |
| 10/10/2025 | $43.97 | $44.67 | $45.02 | $43.97 | 13,944,600 |
| 09/10/2025 | $45.88 | $46.15 | $46.29 | $45.75 | 14,445,400 |
| 08/10/2025 | $45.55 | $44.97 | $45.63 | $44.82 | 17,277,900 |
| 07/10/2025 | $45.72 | $45.42 | $45.92 | $45.32 | 15,073,400 |
| 06/10/2025 | $45.28 | $45.13 | $45.46 | $45.08 | 17,017,600 |
| 03/10/2025 | $44.40 | $44.51 | $44.68 | $44.39 | 15,452,300 |
| 02/10/2025 | $43.92 | $44.40 | $44.43 | $43.90 | 11,060,600 |
| 01/10/2025 | $44.26 | $44.13 | $44.35 | $44.11 | 4,221,600 |
| 30/09/2025 | $44.50 | $44.72 | $44.76 | $44.33 | 7,466,700 |
| 29/09/2025 | $45.03 | $45.10 | $45.16 | $44.93 | 10,487,800 |
| 26/09/2025 | $45.57 | $46.05 | $46.08 | $45.56 | 25,198,900 |
| 24/09/2025 | $45.55 | $45.56 | $45.93 | $45.39 | 25,289,800 |
| 23/09/2025 | $44.44 | $45.00 | $45.01 | $44.41 | 12,941,300 |
| 22/09/2025 | $44.40 | $44.67 | $45.14 | $44.34 | 42,556,300 |
| 19/09/2025 | $43.58 | $43.20 | $43.72 | $43.18 | 33,659,400 |
| 18/09/2025 | $44.89 | $44.90 | $45.13 | $44.67 | 9,130,500 |
| 17/09/2025 | $45.14 | $45.35 | $45.67 | $45.09 | 17,164,400 |
| 16/09/2025 | $45.28 | $45.21 | $45.32 | $44.78 | 15,839,400 |
Graphs are not available, please refer to the detailed table