Find a quote
CDN NATURAL RES
58.23 Up 1.14 (1.96 %)
Delayed : 2026/02/20 09:14:37
- Previous close $57.09
- Opening $57.83
- Today High $59.08
- Today Low $57.61
- Price Bid $57.79
- Price Ask $57.79
- 52 Weeks High $59.08
- 52 Weeks Low $34.92
- Size Bid 248
- Size Ask 224
- Volume 11,794,362
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $58.23 | Down $ -0.01 | $58.23 | $58.23 | 6,843,600 |
| 03:59 PM | $58.24 | Up $0.04 | $58.24 | $58.20 | 52,000 |
| 03:58 PM | $58.21 | Down $ -0.01 | $58.23 | $58.20 | 62,100 |
| 03:57 PM | $58.21 | Up $0.00 | $58.29 | $58.20 | 79,100 |
| 03:56 PM | $58.21 | Down $ -0.02 | $58.26 | $58.19 | 31,000 |
| 03:55 PM | $58.23 | Up $0.03 | $58.27 | $58.18 | 46,300 |
| 03:54 PM | $58.20 | Down $ -0.03 | $58.22 | $58.17 | 22,100 |
| 03:53 PM | $58.23 | Down $ -0.05 | $58.30 | $58.22 | 23,700 |
| 03:52 PM | $58.27 | Up $0.08 | $58.27 | $58.20 | 23,600 |
| 03:51 PM | $58.20 | Down $ -0.05 | $58.25 | $58.18 | 45,500 |
| 03:50 PM | $58.25 | Down $ -0.05 | $58.30 | $58.23 | 15,000 |
| 03:49 PM | $58.30 | Up $0.01 | $58.32 | $58.29 | 16,600 |
| 03:48 PM | $58.29 | Down $ -0.02 | $58.31 | $58.28 | 8,100 |
| 03:47 PM | $58.31 | Up $0.01 | $58.31 | $58.27 | 9,000 |
| 03:46 PM | $58.30 | Down $ -0.02 | $58.32 | $58.28 | 8,300 |
| 03:45 PM | $58.32 | Down $ -0.01 | $58.34 | $58.30 | 6,400 |
| 03:44 PM | $58.33 | Down $ -0.05 | $58.40 | $58.33 | 14,200 |
| 03:43 PM | $58.38 | Up $0.05 | $58.39 | $58.33 | 11,000 |
| 03:42 PM | $58.33 | Up $0.04 | $58.34 | $58.30 | 6,900 |
| 03:41 PM | $58.29 | Down $ -0.06 | $58.37 | $58.29 | 12,000 |
| 03:40 PM | $58.35 | Up $0.00 | $58.37 | $58.35 | 7,000 |
| 03:39 PM | $58.35 | Up $0.00 | $58.36 | $58.35 | 6,000 |
| 03:38 PM | $58.35 | Down $ -0.02 | $58.37 | $58.35 | 6,700 |
| 03:37 PM | $58.37 | Down $ -0.02 | $58.38 | $58.36 | 8,300 |
| 03:36 PM | $58.39 | Down $ -0.03 | $58.43 | $58.39 | 10,500 |
| 03:35 PM | $58.43 | Up $0.00 | $58.43 | $58.39 | 10,000 |
| 03:34 PM | $58.42 | Down $ -0.02 | $58.44 | $58.42 | 3,400 |
| 03:33 PM | $58.44 | Down $ -0.02 | $58.46 | $58.44 | 8,300 |
| 03:32 PM | $58.45 | Up $0.04 | $58.46 | $58.42 | 6,200 |
| 03:31 PM | $58.41 | Down $ -0.07 | $58.48 | $58.41 | 8,900 |
| 03:30 PM | $58.48 | Up $0.05 | $58.49 | $58.43 | 128,900 |
| 03:29 PM | $58.43 | Up $0.02 | $58.45 | $58.41 | 16,000 |
| 03:28 PM | $58.41 | Up $0.01 | $58.42 | $58.40 | 6,200 |
| 03:27 PM | $58.40 | Up $0.00 | $58.42 | $58.38 | 11,300 |
| 03:26 PM | $58.40 | Down $0.00 | $58.40 | $58.38 | 6,600 |
| 03:25 PM | $58.40 | Down $ -0.04 | $58.44 | $58.39 | 8,600 |
| 03:24 PM | $58.44 | Up $0.01 | $58.45 | $58.42 | 11,500 |
| 03:23 PM | $58.43 | Down $ -0.02 | $58.45 | $58.43 | 8,400 |
| 03:22 PM | $58.45 | Down $0.00 | $58.47 | $58.44 | 8,200 |
| 03:21 PM | $58.46 | Up $0.00 | $58.46 | $58.46 | 4,700 |
| 03:20 PM | $58.45 | Down $ -0.01 | $58.47 | $58.43 | 5,800 |
| 03:19 PM | $58.46 | Up $0.01 | $58.47 | $58.45 | 5,900 |
| 03:18 PM | $58.45 | Up $0.01 | $58.46 | $58.43 | 18,400 |
| 03:17 PM | $58.44 | Up $0.02 | $58.44 | $58.42 | 1,800 |
| 03:16 PM | $58.42 | Up $0.03 | $58.42 | $58.40 | 1,900 |
| 03:15 PM | $58.39 | Down $ -0.07 | $58.46 | $58.39 | 6,100 |
| 03:14 PM | $58.46 | Up $0.02 | $58.49 | $58.45 | 149,100 |
| 03:13 PM | $58.44 | Up $0.01 | $58.44 | $58.43 | 3,800 |
| 03:12 PM | $58.43 | Up $0.00 | $58.46 | $58.40 | 10,000 |
| 03:11 PM | $58.43 | Down $ -0.02 | $58.44 | $58.41 | 3,200 |
| 03:10 PM | $58.45 | Up $0.02 | $58.49 | $58.44 | 52,100 |
| 03:09 PM | $58.43 | Up $0.02 | $58.44 | $58.40 | 10,900 |
| 03:08 PM | $58.41 | Up $0.02 | $58.43 | $58.40 | 7,300 |
| 03:07 PM | $58.39 | Up $0.01 | $58.41 | $58.38 | 5,200 |
| 03:06 PM | $58.38 | Up $0.00 | $58.39 | $58.38 | 3,200 |
| 03:05 PM | $58.38 | Up $0.01 | $58.39 | $58.37 | 2,900 |
| 03:04 PM | $58.37 | Down $ -0.02 | $58.41 | $58.37 | 7,300 |
| 03:03 PM | $58.39 | Down $ -0.04 | $58.45 | $58.39 | 19,200 |
| 03:02 PM | $58.43 | Up $0.06 | $58.43 | $58.38 | 3,700 |
| 03:01 PM | $58.37 | Down $ -0.01 | $58.38 | $58.36 | 2,600 |
| 03:00 PM | $58.38 | Up $0.04 | $58.38 | $58.34 | 13,200 |
| 02:59 PM | $58.35 | Up $0.03 | $58.35 | $58.32 | 4,200 |
| 02:58 PM | $58.32 | Down $ -0.01 | $58.33 | $58.32 | 4,200 |
| 02:57 PM | $58.32 | Down $ -0.04 | $58.36 | $58.32 | 5,500 |
| 02:56 PM | $58.36 | Down $ -0.03 | $58.40 | $58.36 | 7,500 |
| 02:55 PM | $58.39 | Up $0.06 | $58.40 | $58.33 | 6,200 |
| 02:54 PM | $58.33 | Down $ -0.01 | $58.33 | $58.31 | 2,100 |
| 02:53 PM | $58.34 | Up $0.02 | $58.34 | $58.32 | 2,100 |
| 02:52 PM | $58.32 | Down $ -0.08 | $58.40 | $58.27 | 19,500 |
| 02:51 PM | $58.40 | Up $0.02 | $58.40 | $58.36 | 2,200 |
| 02:50 PM | $58.38 | Down $ -0.07 | $58.45 | $58.38 | 107,800 |
| 02:49 PM | $58.45 | Up $0.05 | $58.45 | $58.40 | 13,700 |
| 02:48 PM | $58.40 | Up $0.05 | $58.40 | $58.36 | 2,100 |
| 02:47 PM | $58.34 | Up $0.01 | $58.35 | $58.33 | 5,100 |
| 02:46 PM | $58.33 | Down $ -0.02 | $58.37 | $58.30 | 8,900 |
| 02:45 PM | $58.35 | Up $0.05 | $58.36 | $58.30 | 15,600 |
| 02:44 PM | $58.30 | Up $0.04 | $58.31 | $58.27 | 7,000 |
| 02:43 PM | $58.26 | Up $0.02 | $58.26 | $58.24 | 2,700 |
| 02:42 PM | $58.24 | Down $ -0.02 | $58.26 | $58.24 | 4,700 |
| 02:41 PM | $58.26 | Up $0.00 | $58.27 | $58.25 | 5,600 |
| 02:40 PM | $58.26 | Down $ -0.02 | $58.28 | $58.25 | 6,000 |
| 02:39 PM | $58.28 | Down $ -0.01 | $58.30 | $58.27 | 7,800 |
| 02:38 PM | $58.29 | Down $ -0.05 | $58.33 | $58.28 | 6,000 |
| 02:37 PM | $58.34 | Up $0.01 | $58.35 | $58.33 | 6,200 |
| 02:36 PM | $58.33 | Down $ -0.02 | $58.35 | $58.33 | 5,200 |
| 02:35 PM | $58.35 | Down $ -0.01 | $58.36 | $58.34 | 9,500 |
| 02:34 PM | $58.36 | Down $ -0.01 | $58.37 | $58.36 | 3,100 |
| 02:33 PM | $58.37 | Down $ -0.01 | $58.38 | $58.37 | 7,300 |
| 02:32 PM | $58.38 | Up $0.01 | $58.39 | $58.38 | 21,300 |
| 02:31 PM | $58.38 | Down $ -0.01 | $58.39 | $58.37 | 11,100 |
| 02:30 PM | $58.38 | Down $ -0.01 | $58.40 | $58.36 | 11,500 |
| 02:29 PM | $58.39 | Up $0.00 | $58.40 | $58.36 | 14,400 |
| 02:28 PM | $58.39 | Down $ -0.01 | $58.40 | $58.39 | 6,800 |
| 02:27 PM | $58.40 | Up $0.02 | $58.41 | $58.39 | 6,100 |
| 02:26 PM | $58.38 | Down $ -0.01 | $58.39 | $58.36 | 5,300 |
| 02:25 PM | $58.39 | Down $ -0.01 | $58.42 | $58.39 | 111,200 |
| 02:24 PM | $58.40 | Down $ -0.07 | $58.47 | $58.40 | 5,300 |
| 02:23 PM | $58.47 | Down $ -0.01 | $58.49 | $58.47 | 2,800 |
| 02:22 PM | $58.48 | Up $0.03 | $58.49 | $58.45 | 8,900 |
| 02:21 PM | $58.45 | Up $0.02 | $58.45 | $58.43 | 1,600 |
| 02:20 PM | $58.43 | Down $ -0.02 | $58.46 | $58.43 | 7,400 |
| 02:19 PM | $58.45 | Up $0.01 | $58.45 | $58.44 | 2,300 |
| 02:18 PM | $58.44 | Up $0.04 | $58.45 | $58.41 | 5,200 |
| 02:17 PM | $58.40 | Up $0.00 | $58.40 | $58.38 | 3,500 |
| 02:16 PM | $58.40 | Down $ -0.01 | $58.44 | $58.40 | 10,400 |
| 02:15 PM | $58.41 | Up $0.00 | $58.41 | $58.39 | 1,600 |
| 02:14 PM | $58.41 | Down $ -0.01 | $58.42 | $58.40 | 3,900 |
| 02:13 PM | $58.42 | Up $0.00 | $58.43 | $58.42 | 1,200 |
| 02:12 PM | $58.42 | Up $0.02 | $58.43 | $58.42 | 2,500 |
| 02:11 PM | $58.40 | Down $ -0.01 | $58.41 | $58.40 | 1,900 |
| 02:10 PM | $58.41 | Down $ -0.03 | $58.45 | $58.29 | 32,600 |
| 02:09 PM | $58.44 | Down $ -0.01 | $58.45 | $58.43 | 4,500 |
| 02:08 PM | $58.45 | Up $0.01 | $58.45 | $58.44 | 3,500 |
| 02:07 PM | $58.44 | Down $ -0.01 | $58.47 | $58.41 | 7,300 |
| 02:06 PM | $58.45 | Down $ -0.01 | $58.47 | $58.42 | 6,000 |
| 02:05 PM | $58.46 | Up $0.02 | $58.46 | $58.42 | 5,500 |
| 02:04 PM | $58.44 | Up $0.01 | $58.44 | $58.42 | 2,900 |
| 02:03 PM | $58.43 | Up $0.03 | $58.43 | $58.41 | 2,000 |
| 02:02 PM | $58.40 | Down $ -0.06 | $58.45 | $58.40 | 6,200 |
| 02:01 PM | $58.46 | Up $0.02 | $58.46 | $58.44 | 6,400 |
| 02:00 PM | $58.44 | Down $ -0.03 | $58.46 | $58.44 | 4,700 |
| 01:59 PM | $58.47 | Up $0.01 | $58.48 | $58.46 | 7,500 |
| 01:58 PM | $58.46 | Up $0.02 | $58.46 | $58.45 | 1,900 |
| 01:57 PM | $58.44 | Down $ -0.01 | $58.45 | $58.42 | 3,500 |
| 01:56 PM | $58.45 | Up $0.05 | $58.45 | $58.39 | 6,400 |
| 01:55 PM | $58.40 | Up $0.04 | $58.40 | $58.36 | 6,300 |
| 01:54 PM | $58.36 | Down $ -0.06 | $58.43 | $58.36 | 18,300 |
| 01:53 PM | $58.42 | Up $0.03 | $58.42 | $58.40 | 1,200 |
| 01:52 PM | $58.39 | Down $ -0.01 | $58.39 | $58.36 | 5,700 |
| 01:51 PM | $58.40 | Down $0.00 | $58.42 | $58.39 | 3,700 |
| 01:50 PM | $58.40 | Down $ -0.03 | $58.43 | $58.40 | 6,800 |
| 01:49 PM | $58.43 | Up $0.01 | $58.43 | $58.42 | 800 |
| 01:48 PM | $58.42 | Up $0.02 | $58.43 | $58.40 | 4,200 |
| 01:47 PM | $58.40 | Down $ -0.04 | $58.43 | $58.38 | 8,300 |
| 01:46 PM | $58.44 | Up $0.02 | $58.44 | $58.42 | 4,000 |
| 01:45 PM | $58.42 | Up $0.02 | $58.44 | $58.40 | 9,600 |
| 01:44 PM | $58.40 | Up $0.05 | $58.43 | $58.34 | 27,500 |
| 01:43 PM | $58.35 | Up $0.06 | $58.35 | $58.29 | 4,400 |
| 01:42 PM | $58.28 | Down $ -0.03 | $58.31 | $58.28 | 3,500 |
| 01:41 PM | $58.31 | Up $0.03 | $58.31 | $58.28 | 4,700 |
| 01:40 PM | $58.28 | Up $0.01 | $58.28 | $58.23 | 6,800 |
| 01:39 PM | $58.27 | Up $0.04 | $58.27 | $58.23 | 2,100 |
| 01:38 PM | $58.23 | Up $0.04 | $58.23 | $58.16 | 4,600 |
| 01:37 PM | $58.19 | Up $0.03 | $58.19 | $58.13 | 3,500 |
| 01:36 PM | $58.16 | Down $ -0.02 | $58.18 | $58.13 | 2,400 |
| 01:35 PM | $58.18 | Up $0.03 | $58.19 | $58.16 | 2,600 |
| 01:34 PM | $58.15 | Down $ -0.08 | $58.22 | $58.14 | 6,300 |
| 01:33 PM | $58.23 | Up $0.00 | $58.23 | $58.20 | 5,100 |
| 01:32 PM | $58.23 | Down $ -0.05 | $58.28 | $58.23 | 4,100 |
| 01:31 PM | $58.28 | Up $0.01 | $58.28 | $58.26 | 3,300 |
| 01:30 PM | $58.27 | Up $0.03 | $58.29 | $58.25 | 2,600 |
| 01:29 PM | $58.24 | Down $ -0.11 | $58.35 | $58.21 | 22,200 |
| 01:28 PM | $58.35 | Up $0.01 | $58.36 | $58.32 | 7,600 |
| 01:27 PM | $58.34 | Up $0.01 | $58.34 | $58.33 | 1,300 |
| 01:26 PM | $58.33 | Down $ -0.02 | $58.35 | $58.32 | 4,000 |
| 01:25 PM | $58.35 | Down $ -0.02 | $58.38 | $58.35 | 5,600 |
| 01:24 PM | $58.37 | Up $0.01 | $58.37 | $58.35 | 2,600 |
| 01:23 PM | $58.36 | Up $0.06 | $58.38 | $58.30 | 6,900 |
| 01:22 PM | $58.30 | Up $0.00 | $58.30 | $58.28 | 2,100 |
| 01:21 PM | $58.30 | Up $0.03 | $58.31 | $58.25 | 6,700 |
| 01:20 PM | $58.27 | Up $0.00 | $58.28 | $58.20 | 21,300 |
| 01:19 PM | $58.27 | Up $0.02 | $58.30 | $58.25 | 20,400 |
| 01:18 PM | $58.25 | Up $0.04 | $58.27 | $58.22 | 2,900 |
| 01:17 PM | $58.21 | Down $ -0.04 | $58.25 | $58.20 | 9,500 |
| 01:16 PM | $58.25 | Up $0.00 | $58.26 | $58.25 | 1,900 |
| 01:15 PM | $58.25 | Down $ -0.01 | $58.27 | $58.24 | 2,400 |
| 01:14 PM | $58.26 | Up $0.00 | $58.30 | $58.26 | 8,200 |
| 01:13 PM | $58.26 | Up $0.01 | $58.26 | $58.23 | 4,700 |
| 01:12 PM | $58.25 | Up $0.03 | $58.25 | $58.22 | 3,900 |
| 01:11 PM | $58.22 | Up $0.02 | $58.22 | $58.18 | 9,500 |
| 01:10 PM | $58.20 | Down $ -0.02 | $58.23 | $58.19 | 5,200 |
| 01:09 PM | $58.22 | Up $0.08 | $58.23 | $58.15 | 4,800 |
| 01:08 PM | $58.14 | Down $ -0.03 | $58.16 | $58.10 | 8,100 |
| 01:07 PM | $58.17 | Down $ -0.01 | $58.19 | $58.09 | 26,200 |
| 01:06 PM | $58.18 | Down $ -0.06 | $58.24 | $58.18 | 8,400 |
| 01:05 PM | $58.24 | Up $0.00 | $58.27 | $58.22 | 8,400 |
| 01:04 PM | $58.24 | Down $ -0.02 | $58.27 | $58.22 | 4,300 |
| 01:03 PM | $58.26 | Down $ -0.01 | $58.29 | $58.24 | 5,700 |
| 01:02 PM | $58.27 | Down $0.00 | $58.28 | $58.23 | 10,200 |
| 01:01 PM | $58.28 | Up $0.03 | $58.28 | $58.26 | 5,500 |
| 01:00 PM | $58.24 | Down $ -0.02 | $58.27 | $58.24 | 6,100 |
| 12:59 PM | $58.26 | Down $ -0.02 | $58.28 | $58.25 | 4,400 |
| 12:58 PM | $58.28 | Down $ -0.07 | $58.34 | $58.26 | 8,400 |
| 12:57 PM | $58.35 | Down $ -0.06 | $58.41 | $58.34 | 5,800 |
| 12:56 PM | $58.42 | Up $0.05 | $58.42 | $58.38 | 7,000 |
| 12:55 PM | $58.37 | Down $ -0.04 | $58.42 | $58.34 | 13,200 |
| 12:54 PM | $58.41 | Down $ -0.02 | $58.43 | $58.41 | 2,800 |
| 12:53 PM | $58.43 | Up $0.01 | $58.46 | $58.43 | 6,500 |
| 12:52 PM | $58.42 | Down $ -0.02 | $58.45 | $58.42 | 5,600 |
| 12:51 PM | $58.44 | Up $0.05 | $58.45 | $58.39 | 5,000 |
| 12:50 PM | $58.39 | Down $ -0.02 | $58.41 | $58.35 | 4,100 |
| 12:49 PM | $58.41 | Up $0.02 | $58.41 | $58.38 | 3,300 |
| 12:48 PM | $58.39 | Down $ -0.10 | $58.47 | $58.36 | 7,300 |
| 12:47 PM | $58.49 | Up $0.08 | $58.49 | $58.40 | 3,600 |
| 12:46 PM | $58.41 | Down $ -0.03 | $58.45 | $58.41 | 1,000 |
| 12:45 PM | $58.44 | Down $ -0.05 | $58.50 | $58.44 | 3,300 |
| 12:44 PM | $58.49 | Down $ -0.04 | $58.53 | $58.49 | 2,000 |
| 12:43 PM | $58.53 | Down $ -0.01 | $58.57 | $58.52 | 16,700 |
| 12:42 PM | $58.54 | Up $0.05 | $58.54 | $58.50 | 2,400 |
| 12:41 PM | $58.50 | Down $ -0.01 | $58.53 | $58.50 | 4,400 |
| 12:40 PM | $58.50 | Down $ -0.03 | $58.55 | $58.50 | 2,900 |
| 12:39 PM | $58.53 | Up $0.01 | $58.54 | $58.52 | 600 |
| 12:38 PM | $58.52 | Up $0.00 | $58.56 | $58.50 | 4,100 |
| 12:37 PM | $58.52 | Down $ -0.04 | $58.57 | $58.46 | 13,600 |
| 12:36 PM | $58.56 | Up $0.02 | $58.58 | $58.55 | 3,800 |
| 12:35 PM | $58.54 | Down $ -0.03 | $58.58 | $58.54 | 5,000 |
| 12:34 PM | $58.57 | Up $0.02 | $58.58 | $58.54 | 11,600 |
| 12:33 PM | $58.55 | Down $ -0.08 | $58.62 | $58.54 | 5,300 |
| 12:32 PM | $58.63 | Up $0.01 | $58.63 | $58.60 | 3,200 |
| 12:31 PM | $58.62 | Down $ -0.01 | $58.65 | $58.61 | 5,600 |
| 12:30 PM | $58.63 | Up $0.00 | $58.66 | $58.63 | 5,700 |
| 12:29 PM | $58.63 | Up $0.00 | $58.63 | $58.63 | 4,700 |
| 12:28 PM | $58.63 | Up $0.10 | $58.63 | $58.58 | 5,600 |
| 12:27 PM | $58.53 | Down $ -0.07 | $58.61 | $58.49 | 14,000 |
| 12:26 PM | $58.60 | Up $0.01 | $58.62 | $58.57 | 6,300 |
| 12:25 PM | $58.59 | Up $0.09 | $58.59 | $58.50 | 5,800 |
| 12:24 PM | $58.51 | Down $ -0.06 | $58.61 | $58.48 | 8,500 |
| 12:23 PM | $58.57 | Up $0.01 | $58.58 | $58.55 | 21,700 |
| 12:22 PM | $58.57 | Down $ -0.01 | $58.57 | $58.56 | 4,500 |
| 12:21 PM | $58.57 | Up $0.07 | $58.57 | $58.48 | 10,600 |
| 12:20 PM | $58.50 | Up $0.07 | $58.50 | $58.42 | 4,900 |
| 12:19 PM | $58.43 | Up $0.04 | $58.43 | $58.40 | 13,300 |
| 12:18 PM | $58.39 | Up $0.01 | $58.40 | $58.38 | 3,700 |
| 12:17 PM | $58.38 | Up $0.10 | $58.40 | $58.29 | 18,600 |
| 12:16 PM | $58.29 | Up $0.04 | $58.29 | $58.23 | 5,400 |
| 12:15 PM | $58.24 | Up $0.00 | $58.27 | $58.20 | 6,300 |
| 12:14 PM | $58.24 | Down $ -0.01 | $58.24 | $58.19 | 11,000 |
| 12:13 PM | $58.25 | Down $ -0.05 | $58.31 | $58.24 | 5,500 |
| 12:12 PM | $58.30 | Down $ -0.01 | $58.31 | $58.28 | 6,600 |
| 12:11 PM | $58.31 | Up $0.03 | $58.33 | $58.27 | 7,600 |
| 12:10 PM | $58.28 | Up $0.00 | $58.32 | $58.26 | 6,600 |
| 12:09 PM | $58.28 | Down $ -0.01 | $58.31 | $58.27 | 5,700 |
| 12:08 PM | $58.29 | Up $0.02 | $58.29 | $58.25 | 11,300 |
| 12:07 PM | $58.27 | Up $0.01 | $58.27 | $58.25 | 5,000 |
| 12:06 PM | $58.26 | Up $0.01 | $58.28 | $58.22 | 15,900 |
| 12:05 PM | $58.25 | Down $ -0.04 | $58.32 | $58.25 | 4,400 |
| 12:04 PM | $58.29 | Up $0.02 | $58.30 | $58.27 | 6,800 |
| 12:03 PM | $58.27 | Up $0.04 | $58.27 | $58.21 | 8,100 |
| 12:02 PM | $58.23 | Down $ -0.09 | $58.34 | $58.23 | 3,100 |
| 12:01 PM | $58.32 | Up $0.01 | $58.37 | $58.26 | 16,000 |
| 12:00 PM | $58.31 | Up $0.12 | $58.34 | $58.19 | 27,400 |
| 11:59 AM | $58.19 | Down $ -0.13 | $58.31 | $58.18 | 16,300 |
| 11:58 AM | $58.32 | Up $0.00 | $58.39 | $58.32 | 6,100 |
| 11:57 AM | $58.32 | Down $ -0.10 | $58.45 | $58.30 | 17,300 |
| 11:56 AM | $58.42 | Down $ -0.11 | $58.54 | $58.42 | 5,600 |
| 11:55 AM | $58.53 | Up $0.00 | $58.53 | $58.51 | 3,800 |
| 11:54 AM | $58.53 | Up $0.05 | $58.54 | $58.48 | 6,400 |
| 11:53 AM | $58.48 | Up $0.04 | $58.50 | $58.44 | 6,200 |
| 11:52 AM | $58.44 | Up $0.02 | $58.46 | $58.42 | 5,000 |
| 11:51 AM | $58.42 | Down $ -0.06 | $58.49 | $58.41 | 6,700 |
| 11:50 AM | $58.48 | Up $0.04 | $58.48 | $58.42 | 5,900 |
| 11:49 AM | $58.44 | Up $0.06 | $58.44 | $58.39 | 4,400 |
| 11:48 AM | $58.38 | Down $ -0.11 | $58.48 | $58.38 | 7,000 |
| 11:47 AM | $58.49 | Up $0.03 | $58.49 | $58.43 | 6,700 |
| 11:46 AM | $58.46 | Down $ -0.05 | $58.52 | $58.43 | 15,200 |
| 11:45 AM | $58.51 | Down $ -0.02 | $58.54 | $58.51 | 5,500 |
| 11:44 AM | $58.53 | Down $ -0.07 | $58.62 | $58.53 | 9,200 |
| 11:43 AM | $58.60 | Up $0.03 | $58.60 | $58.56 | 6,200 |
| 11:42 AM | $58.57 | Down $ -0.05 | $58.64 | $58.57 | 7,700 |
| 11:41 AM | $58.62 | Down $ -0.06 | $58.67 | $58.59 | 14,000 |
| 11:40 AM | $58.68 | Up $0.03 | $58.71 | $58.62 | 12,700 |
| 11:39 AM | $58.65 | Down $ -0.08 | $58.75 | $58.65 | 16,000 |
| 11:38 AM | $58.73 | Down $ -0.02 | $58.77 | $58.72 | 4,700 |
| 11:37 AM | $58.75 | Down $ -0.02 | $58.77 | $58.75 | 5,100 |
| 11:36 AM | $58.76 | Down $ -0.03 | $58.81 | $58.76 | 1,700 |
| 11:35 AM | $58.79 | Down $ -0.01 | $58.82 | $58.77 | 11,600 |
| 11:34 AM | $58.80 | Up $0.04 | $58.80 | $58.76 | 3,900 |
| 11:33 AM | $58.76 | Down $ -0.01 | $58.78 | $58.72 | 20,500 |
| 11:32 AM | $58.77 | Up $0.02 | $58.79 | $58.76 | 3,500 |
| 11:31 AM | $58.75 | Down $ -0.07 | $58.83 | $58.75 | 15,200 |
| 11:30 AM | $58.82 | Up $0.13 | $58.84 | $58.70 | 10,800 |
| 11:29 AM | $58.69 | Down $ -0.02 | $58.72 | $58.66 | 7,100 |
| 11:28 AM | $58.71 | Down $ -0.04 | $58.76 | $58.71 | 4,300 |
| 11:27 AM | $58.75 | Down $ -0.02 | $58.89 | $58.75 | 26,500 |
| 11:26 AM | $58.77 | Down $ -0.03 | $58.80 | $58.77 | 2,200 |
| 11:25 AM | $58.80 | Up $0.00 | $58.82 | $58.78 | 3,200 |
| 11:24 AM | $58.80 | Up $0.05 | $58.80 | $58.75 | 6,800 |
| 11:23 AM | $58.75 | Down $ -0.01 | $58.78 | $58.75 | 6,000 |
| 11:22 AM | $58.76 | Up $0.03 | $58.76 | $58.73 | 3,700 |
| 11:21 AM | $58.73 | Up $0.05 | $58.73 | $58.65 | 17,700 |
| 11:20 AM | $58.68 | Down $ -0.10 | $58.78 | $58.65 | 10,200 |
| 11:19 AM | $58.78 | Down $ -0.03 | $58.82 | $58.76 | 4,900 |
| 11:18 AM | $58.81 | Up $0.02 | $58.83 | $58.80 | 5,000 |
| 11:17 AM | $58.79 | Up $0.02 | $58.81 | $58.78 | 2,100 |
| 11:16 AM | $58.77 | Down $ -0.02 | $58.80 | $58.74 | 10,200 |
| 11:15 AM | $58.79 | Down $ -0.02 | $58.84 | $58.79 | 8,400 |
| 11:14 AM | $58.81 | Up $0.04 | $58.83 | $58.76 | 7,400 |
| 11:13 AM | $58.77 | Down $ -0.11 | $58.89 | $58.77 | 23,900 |
| 11:12 AM | $58.88 | Up $0.01 | $58.91 | $58.88 | 1,700 |
| 11:11 AM | $58.87 | Up $0.02 | $58.92 | $58.83 | 27,700 |
| 11:10 AM | $58.85 | Down $ -0.04 | $58.88 | $58.83 | 4,900 |
| 11:09 AM | $58.89 | Up $0.05 | $58.90 | $58.86 | 5,100 |
| 11:08 AM | $58.84 | Down $ -0.08 | $58.95 | $58.84 | 14,800 |
| 11:07 AM | $58.92 | Up $0.04 | $58.92 | $58.85 | 5,000 |
| 11:06 AM | $58.88 | Down $ -0.06 | $58.98 | $58.86 | 11,800 |
| 11:05 AM | $58.94 | Up $0.02 | $58.97 | $58.92 | 13,300 |
| 11:04 AM | $58.92 | Up $0.00 | $58.98 | $58.92 | 13,800 |
| 11:03 AM | $58.92 | Down $ -0.06 | $58.98 | $58.92 | 7,300 |
| 11:02 AM | $58.98 | Up $0.01 | $59.00 | $58.97 | 5,200 |
| 11:01 AM | $58.97 | Up $0.00 | $59.01 | $58.97 | 8,500 |
| 11:00 AM | $58.97 | Up $0.11 | $58.97 | $58.86 | 10,200 |
| 10:59 AM | $58.86 | Up $0.09 | $58.86 | $58.77 | 17,000 |
| 10:58 AM | $58.77 | Up $0.00 | $58.79 | $58.77 | 3,800 |
| 10:57 AM | $58.77 | Down $ -0.05 | $58.82 | $58.76 | 19,200 |
| 10:56 AM | $58.82 | Down $ -0.03 | $58.86 | $58.81 | 16,300 |
| 10:55 AM | $58.85 | Up $0.02 | $58.86 | $58.82 | 4,600 |
| 10:54 AM | $58.83 | Down $ -0.07 | $58.91 | $58.83 | 6,600 |
| 10:53 AM | $58.90 | Up $0.06 | $58.90 | $58.82 | 5,000 |
| 10:52 AM | $58.84 | Up $0.13 | $58.84 | $58.71 | 7,000 |
| 10:51 AM | $58.71 | Down $ -0.10 | $58.82 | $58.70 | 6,400 |
| 10:50 AM | $58.82 | Down $ -0.14 | $58.96 | $58.82 | 16,100 |
| 10:49 AM | $58.96 | Down $ -0.02 | $58.98 | $58.93 | 6,100 |
| 10:48 AM | $58.97 | Up $0.08 | $58.97 | $58.88 | 39,800 |
| 10:47 AM | $58.89 | Up $0.02 | $58.89 | $58.85 | 6,800 |
| 10:46 AM | $58.87 | Up $0.05 | $58.87 | $58.82 | 3,600 |
| 10:45 AM | $58.82 | Down $ -0.01 | $58.86 | $58.80 | 5,000 |
| 10:44 AM | $58.83 | Down $ -0.07 | $58.90 | $58.83 | 4,000 |
| 10:43 AM | $58.90 | Down $ -0.07 | $58.97 | $58.88 | 7,300 |
| 10:42 AM | $58.97 | Up $0.00 | $59.01 | $58.95 | 21,800 |
| 10:41 AM | $58.97 | Up $0.11 | $58.97 | $58.86 | 8,800 |
| 10:40 AM | $58.86 | Up $0.00 | $58.87 | $58.83 | 4,800 |
| 10:39 AM | $58.86 | Up $0.05 | $58.87 | $58.82 | 4,600 |
| 10:38 AM | $58.81 | Up $0.04 | $58.82 | $58.78 | 2,300 |
| 10:37 AM | $58.77 | Down $ -0.01 | $58.78 | $58.74 | 3,500 |
| 10:36 AM | $58.78 | Down $ -0.02 | $58.81 | $58.77 | 8,000 |
| 10:35 AM | $58.80 | Down $ -0.01 | $58.82 | $58.72 | 6,600 |
| 10:34 AM | $58.81 | Down $ -0.16 | $58.96 | $58.80 | 10,300 |
| 10:33 AM | $58.97 | Up $0.02 | $58.97 | $58.92 | 5,100 |
| 10:32 AM | $58.95 | Up $0.02 | $58.96 | $58.88 | 8,000 |
| 10:31 AM | $58.93 | Up $0.13 | $58.95 | $58.81 | 8,500 |
| 10:30 AM | $58.80 | Up $0.06 | $58.84 | $58.76 | 12,000 |
| 10:29 AM | $58.74 | Up $0.09 | $58.75 | $58.66 | 20,800 |
| 10:28 AM | $58.65 | Down $ -0.03 | $58.70 | $58.65 | 5,800 |
| 10:27 AM | $58.68 | Up $0.03 | $58.71 | $58.60 | 37,300 |
| 10:26 AM | $58.65 | Down $ -0.21 | $58.87 | $58.65 | 20,000 |
| 10:25 AM | $58.86 | Down $ -0.05 | $58.91 | $58.85 | 18,200 |
| 10:24 AM | $58.91 | Up $0.04 | $58.92 | $58.84 | 15,400 |
| 10:23 AM | $58.87 | Down $ -0.10 | $58.98 | $58.84 | 19,600 |
| 10:22 AM | $58.97 | Down $ -0.01 | $59.03 | $58.93 | 14,900 |
| 10:21 AM | $58.98 | Up $0.01 | $59.03 | $58.96 | 7,900 |
| 10:20 AM | $58.97 | Down $ -0.07 | $59.08 | $58.96 | 17,100 |
| 10:19 AM | $59.04 | Up $0.04 | $59.06 | $59.02 | 9,500 |
| 10:18 AM | $59.00 | Up $0.02 | $59.02 | $58.95 | 9,500 |
| 10:17 AM | $58.98 | Up $0.02 | $59.02 | $58.93 | 29,300 |
| 10:16 AM | $58.96 | Up $0.07 | $58.99 | $58.84 | 24,200 |
| 10:15 AM | $58.89 | Up $0.08 | $58.91 | $58.82 | 31,900 |
| 10:14 AM | $58.81 | Down $ -0.05 | $58.86 | $58.81 | 20,700 |
| 10:13 AM | $58.86 | Down $ -0.06 | $58.94 | $58.82 | 60,200 |
| 10:12 AM | $58.92 | Down $ -0.06 | $58.98 | $58.91 | 9,900 |
| 10:11 AM | $58.98 | Up $0.02 | $58.98 | $58.87 | 17,800 |
| 10:10 AM | $58.96 | Up $0.09 | $58.96 | $58.83 | 15,500 |
| 10:09 AM | $58.87 | Up $0.01 | $58.90 | $58.84 | 15,800 |
| 10:08 AM | $58.86 | Up $0.04 | $58.89 | $58.77 | 12,700 |
| 10:07 AM | $58.82 | Up $0.08 | $58.82 | $58.70 | 15,700 |
| 10:06 AM | $58.74 | Up $0.08 | $58.79 | $58.68 | 4,500 |
| 10:05 AM | $58.67 | Up $0.09 | $58.67 | $58.56 | 75,500 |
| 10:04 AM | $58.58 | Down $ -0.13 | $58.77 | $58.55 | 83,600 |
| 10:03 AM | $58.71 | Down $ -0.02 | $58.76 | $58.58 | 20,400 |
| 10:02 AM | $58.73 | Down $ -0.05 | $58.83 | $58.67 | 16,700 |
| 10:01 AM | $58.79 | Down $ -0.15 | $58.93 | $58.78 | 19,300 |
| 10:00 AM | $58.93 | Up $0.05 | $59.04 | $58.87 | 41,100 |
| 09:59 AM | $58.88 | Up $0.09 | $58.89 | $58.77 | 31,400 |
| 09:58 AM | $58.79 | Up $0.04 | $58.82 | $58.74 | 17,400 |
| 09:57 AM | $58.75 | Down $ -0.06 | $58.80 | $58.71 | 21,200 |
| 09:56 AM | $58.81 | Up $0.01 | $58.85 | $58.76 | 22,100 |
| 09:55 AM | $58.80 | Up $0.02 | $58.80 | $58.73 | 16,100 |
| 09:54 AM | $58.78 | Down $ -0.03 | $58.84 | $58.75 | 22,800 |
| 09:53 AM | $58.81 | Down $ -0.01 | $58.86 | $58.77 | 19,300 |
| 09:52 AM | $58.82 | Up $0.08 | $58.83 | $58.73 | 15,300 |
| 09:51 AM | $58.74 | Up $0.13 | $58.77 | $58.62 | 8,900 |
| 09:50 AM | $58.61 | Down $ -0.13 | $58.75 | $58.60 | 14,900 |
| 09:49 AM | $58.74 | Down $ -0.04 | $58.79 | $58.73 | 13,100 |
| 09:48 AM | $58.78 | Up $0.04 | $58.81 | $58.70 | 28,100 |
| 09:47 AM | $58.74 | Down $ -0.04 | $58.80 | $58.72 | 14,700 |
| 09:46 AM | $58.78 | Up $0.07 | $58.82 | $58.77 | 5,300 |
| 09:45 AM | $58.71 | Down $ -0.12 | $58.88 | $58.71 | 12,000 |
| 09:44 AM | $58.83 | Up $0.00 | $58.89 | $58.79 | 13,800 |
| 09:43 AM | $58.83 | Up $0.04 | $58.85 | $58.77 | 7,500 |
| 09:42 AM | $58.79 | Up $0.02 | $58.81 | $58.69 | 24,400 |
| 09:41 AM | $58.77 | Up $0.12 | $58.81 | $58.65 | 42,000 |
| 09:40 AM | $58.66 | Down $ -0.03 | $58.71 | $58.55 | 29,500 |
| 09:39 AM | $58.69 | Up $0.03 | $58.73 | $58.67 | 10,800 |
| 09:38 AM | $58.66 | Up $0.21 | $58.68 | $58.46 | 41,800 |
| 09:37 AM | $58.45 | Up $0.17 | $58.45 | $58.29 | 12,300 |
| 09:36 AM | $58.28 | Up $0.06 | $58.32 | $58.19 | 25,000 |
| 09:35 AM | $58.22 | Up $0.04 | $58.32 | $58.19 | 29,500 |
| 09:34 AM | $58.18 | Up $0.15 | $58.25 | $57.99 | 20,900 |
| 09:33 AM | $58.03 | Down $ -0.01 | $58.21 | $57.99 | 14,300 |
| 09:32 AM | $58.04 | Down $ -0.02 | $58.18 | $58.04 | 16,400 |
| 09:31 AM | $58.06 | Up $0.12 | $58.22 | $57.91 | 71,800 |
| 09:30 AM | $57.95 | Up $0.85 | $57.95 | $57.61 | 137,100 |
| Previous close | $57.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/02/2026 | $58.23 | $58.21 | $58.66 | $58.09 | 9,412,800 |
| 18/02/2026 | $57.09 | $56.64 | $57.35 | $56.58 | 10,721,000 |
| 17/02/2026 | $55.38 | $54.97 | $55.40 | $54.62 | 6,808,000 |
| 13/02/2026 | $55.39 | $54.79 | $55.43 | $54.61 | 2,434,000 |
| 12/02/2026 | $54.43 | $54.42 | $54.57 | $53.49 | 5,072,000 |
| 11/02/2026 | $55.17 | $54.98 | $55.21 | $54.79 | 11,114,400 |
| 10/02/2026 | $53.03 | $53.14 | $53.15 | $52.77 | 3,749,600 |
| 09/02/2026 | $53.12 | $53.76 | $53.84 | $53.02 | 3,513,400 |
| 06/02/2026 | $53.40 | $52.81 | $53.42 | $52.70 | 6,541,600 |
| 05/02/2026 | $51.90 | $51.98 | $52.30 | $51.56 | 3,086,300 |
| 04/02/2026 | $52.65 | $52.07 | $52.91 | $52.00 | 5,731,000 |
| 03/02/2026 | $51.11 | $50.39 | $51.24 | $50.19 | 4,909,600 |
| 02/02/2026 | $49.91 | $50.06 | $50.15 | $49.72 | 3,223,700 |
| 30/01/2026 | $50.63 | $50.21 | $50.72 | $49.43 | 4,307,800 |
| 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 |
Graphs are not available, please refer to the detailed table