Find a quote
CDN NATURAL RES
44.40 Up 0.48 (1.08 %)
Delayed : 2025/10/03 17:40:00
- Previous close $43.92
- Opening $44.02
- Today High $44.68
- Today Low $44.02
- Price Bid $44.36
- Price Ask $44.36
- 52 Weeks High $52.15
- 52 Weeks Low $34.92
- Size Bid 10
- Size Ask 1
- Volume 16,675,331
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.40 | Up $0.01 | $44.40 | $44.40 | 13,510,000 |
| 03:59 PM | $44.39 | Down $ -0.03 | $44.43 | $44.39 | 120,500 |
| 03:58 PM | $44.42 | Down $ -0.03 | $44.46 | $44.41 | 93,100 |
| 03:57 PM | $44.45 | Up $0.01 | $44.46 | $44.43 | 41,200 |
| 03:56 PM | $44.44 | Down $ -0.06 | $44.49 | $44.44 | 45,900 |
| 03:55 PM | $44.50 | Down $ -0.03 | $44.54 | $44.50 | 30,400 |
| 03:54 PM | $44.53 | Up $0.01 | $44.54 | $44.53 | 34,100 |
| 03:53 PM | $44.53 | Up $0.00 | $44.54 | $44.52 | 24,800 |
| 03:52 PM | $44.52 | Down $ -0.01 | $44.53 | $44.51 | 17,300 |
| 03:51 PM | $44.53 | Down $ -0.02 | $44.56 | $44.53 | 45,600 |
| 03:50 PM | $44.55 | Down $ -0.05 | $44.59 | $44.54 | 53,300 |
| 03:49 PM | $44.60 | Up $0.01 | $44.60 | $44.59 | 16,200 |
| 03:48 PM | $44.59 | Up $0.01 | $44.60 | $44.58 | 17,500 |
| 03:47 PM | $44.59 | Up $0.01 | $44.59 | $44.57 | 21,400 |
| 03:46 PM | $44.58 | Up $0.00 | $44.59 | $44.57 | 8,900 |
| 03:45 PM | $44.58 | Up $0.00 | $44.58 | $44.57 | 3,300 |
| 03:44 PM | $44.58 | Up $0.00 | $44.59 | $44.58 | 16,000 |
| 03:43 PM | $44.58 | Up $0.00 | $44.59 | $44.58 | 23,800 |
| 03:42 PM | $44.58 | Down $ -0.02 | $44.61 | $44.58 | 26,300 |
| 03:41 PM | $44.60 | Up $0.00 | $44.61 | $44.59 | 20,400 |
| 03:40 PM | $44.60 | Up $0.02 | $44.60 | $44.59 | 17,500 |
| 03:39 PM | $44.59 | Up $0.01 | $44.59 | $44.58 | 22,900 |
| 03:38 PM | $44.58 | Up $0.00 | $44.59 | $44.58 | 7,500 |
| 03:37 PM | $44.58 | Down $ -0.01 | $44.58 | $44.57 | 9,400 |
| 03:36 PM | $44.59 | Up $0.02 | $44.59 | $44.57 | 3,500 |
| 03:35 PM | $44.56 | Up $0.00 | $44.57 | $44.56 | 3,100 |
| 03:34 PM | $44.56 | Down $ -0.03 | $44.59 | $44.56 | 21,800 |
| 03:33 PM | $44.59 | Down $ -0.02 | $44.60 | $44.59 | 3,000 |
| 03:32 PM | $44.61 | Up $0.03 | $44.63 | $44.59 | 41,900 |
| 03:31 PM | $44.58 | Up $0.01 | $44.58 | $44.56 | 22,000 |
| 03:30 PM | $44.57 | Up $0.02 | $44.58 | $44.56 | 8,700 |
| 03:29 PM | $44.55 | Up $0.00 | $44.55 | $44.55 | 200 |
| 03:28 PM | $44.55 | Down $ -0.02 | $44.56 | $44.55 | 5,300 |
| 03:27 PM | $44.57 | Up $0.00 | $44.57 | $44.57 | 100 |
| 03:26 PM | $44.56 | Up $0.01 | $44.56 | $44.55 | 8,600 |
| 03:25 PM | $44.56 | Up $0.01 | $44.56 | $44.54 | 2,800 |
| 03:24 PM | $44.55 | Up $0.01 | $44.55 | $44.53 | 4,300 |
| 03:23 PM | $44.54 | Down $ -0.03 | $44.57 | $44.54 | 3,500 |
| 03:22 PM | $44.57 | Down $ -0.01 | $44.58 | $44.57 | 2,600 |
| 03:21 PM | $44.57 | Up $0.04 | $44.57 | $44.55 | 5,200 |
| 03:20 PM | $44.54 | Down $ -0.02 | $44.55 | $44.54 | 5,600 |
| 03:19 PM | $44.55 | Up $0.00 | $44.55 | $44.55 | 4,000 |
| 03:18 PM | $44.55 | Up $0.01 | $44.55 | $44.54 | 4,000 |
| 03:17 PM | $44.54 | Down $ -0.03 | $44.56 | $44.54 | 4,600 |
| 03:16 PM | $44.57 | Up $0.02 | $44.57 | $44.55 | 3,200 |
| 03:15 PM | $44.55 | Down $ -0.02 | $44.57 | $44.54 | 21,900 |
| 03:14 PM | $44.57 | Up $0.00 | $44.57 | $44.56 | 500 |
| 03:13 PM | $44.56 | Down $ -0.02 | $44.58 | $44.56 | 4,600 |
| 03:12 PM | $44.58 | Up $0.00 | $44.59 | $44.58 | 4,200 |
| 03:11 PM | $44.58 | Down $ -0.01 | $44.58 | $44.58 | 4,100 |
| 03:10 PM | $44.59 | Up $0.00 | $44.60 | $44.58 | 10,700 |
| 03:09 PM | $44.59 | Up $0.02 | $44.59 | $44.56 | 4,100 |
| 03:08 PM | $44.56 | Up $0.01 | $44.56 | $44.56 | 700 |
| 03:07 PM | $44.56 | Up $0.01 | $44.56 | $44.53 | 9,400 |
| 03:06 PM | $44.55 | Up $0.01 | $44.55 | $44.54 | 5,400 |
| 03:05 PM | $44.54 | Up $0.02 | $44.54 | $44.52 | 6,800 |
| 03:04 PM | $44.53 | Up $0.00 | $44.53 | $44.52 | 500 |
| 03:03 PM | $44.52 | Up $0.01 | $44.52 | $44.50 | 6,400 |
| 03:02 PM | $44.51 | Down $ -0.02 | $44.54 | $44.51 | 9,800 |
| 03:01 PM | $44.53 | Up $0.01 | $44.53 | $44.51 | 6,700 |
| 03:00 PM | $44.52 | Up $0.03 | $44.52 | $44.49 | 20,100 |
| 02:59 PM | $44.49 | Up $0.00 | $44.49 | $44.49 | 1,100 |
| 02:58 PM | $44.49 | Up $0.01 | $44.49 | $44.48 | 3,100 |
| 02:57 PM | $44.48 | Up $0.01 | $44.48 | $44.48 | 3,400 |
| 02:56 PM | $44.47 | Down $ -0.01 | $44.48 | $44.47 | 3,800 |
| 02:55 PM | $44.48 | Up $0.01 | $44.48 | $44.47 | 1,100 |
| 02:54 PM | $44.47 | Up $0.02 | $44.47 | $44.46 | 1,500 |
| 02:53 PM | $44.46 | Down $ -0.04 | $44.49 | $44.46 | 5,400 |
| 02:51 PM | $44.49 | Up $0.00 | $44.49 | $44.48 | 3,900 |
| 02:51 PM | $44.49 | Up $0.00 | $44.49 | $44.48 | 0 |
| 02:50 PM | $44.49 | Up $0.01 | $44.50 | $44.49 | 2,400 |
| 02:49 PM | $44.48 | Down $ -0.02 | $44.49 | $44.48 | 1,700 |
| 02:48 PM | $44.50 | Down $ -0.02 | $44.51 | $44.50 | 6,600 |
| 02:47 PM | $44.52 | Up $0.01 | $44.52 | $44.51 | 1,400 |
| 02:46 PM | $44.51 | Down $ -0.01 | $44.52 | $44.50 | 2,900 |
| 02:45 PM | $44.52 | Up $0.00 | $44.53 | $44.52 | 2,100 |
| 02:44 PM | $44.52 | Up $0.00 | $44.53 | $44.51 | 6,400 |
| 02:43 PM | $44.52 | Down $ -0.01 | $44.53 | $44.51 | 3,100 |
| 02:42 PM | $44.53 | Up $0.01 | $44.53 | $44.50 | 7,600 |
| 02:41 PM | $44.53 | Down $ -0.04 | $44.57 | $44.52 | 17,700 |
| 02:40 PM | $44.57 | Up $0.00 | $44.58 | $44.56 | 23,500 |
| 02:39 PM | $44.57 | Up $0.00 | $44.57 | $44.57 | 4,100 |
| 02:38 PM | $44.56 | Up $0.00 | $44.56 | $44.56 | 1,000 |
| 02:37 PM | $44.56 | Down $ -0.01 | $44.57 | $44.56 | 1,700 |
| 02:36 PM | $44.57 | Down $ -0.01 | $44.58 | $44.57 | 3,900 |
| 02:35 PM | $44.58 | Down $ -0.01 | $44.58 | $44.57 | 3,200 |
| 02:34 PM | $44.59 | Up $0.01 | $44.59 | $44.58 | 1,300 |
| 02:33 PM | $44.58 | Up $0.01 | $44.59 | $44.57 | 15,000 |
| 02:32 PM | $44.57 | Down $ -0.01 | $44.59 | $44.57 | 1,000 |
| 02:31 PM | $44.58 | Up $0.00 | $44.59 | $44.58 | 3,900 |
| 02:30 PM | $44.58 | Up $0.01 | $44.58 | $44.58 | 2,100 |
| 02:29 PM | $44.57 | Down $ -0.01 | $44.58 | $44.56 | 7,400 |
| 02:28 PM | $44.58 | Down $ -0.08 | $44.65 | $44.58 | 10,800 |
| 02:27 PM | $44.66 | Up $0.02 | $44.66 | $44.64 | 2,800 |
| 02:26 PM | $44.64 | Down $ -0.02 | $44.65 | $44.64 | 10,200 |
| 02:25 PM | $44.66 | Up $0.01 | $44.66 | $44.63 | 9,600 |
| 02:24 PM | $44.65 | Down $ -0.01 | $44.66 | $44.65 | 5,400 |
| 02:23 PM | $44.66 | Down $ -0.01 | $44.68 | $44.66 | 3,900 |
| 02:22 PM | $44.67 | Up $0.05 | $44.68 | $44.62 | 13,500 |
| 02:21 PM | $44.62 | Up $0.04 | $44.62 | $44.57 | 43,800 |
| 02:20 PM | $44.58 | Up $0.00 | $44.59 | $44.58 | 13,000 |
| 02:19 PM | $44.58 | Down $ -0.01 | $44.59 | $44.58 | 1,200 |
| 02:18 PM | $44.59 | Up $0.02 | $44.59 | $44.56 | 3,800 |
| 02:17 PM | $44.57 | Up $0.03 | $44.58 | $44.54 | 5,400 |
| 02:16 PM | $44.54 | Up $0.01 | $44.54 | $44.52 | 4,900 |
| 02:15 PM | $44.53 | Up $0.02 | $44.53 | $44.52 | 2,300 |
| 02:14 PM | $44.51 | Up $0.01 | $44.51 | $44.49 | 8,600 |
| 02:13 PM | $44.50 | Down $ -0.01 | $44.51 | $44.49 | 4,800 |
| 02:12 PM | $44.51 | Down $ -0.01 | $44.52 | $44.51 | 6,900 |
| 02:11 PM | $44.52 | Up $0.02 | $44.52 | $44.50 | 15,000 |
| 02:10 PM | $44.50 | Up $0.02 | $44.50 | $44.49 | 6,800 |
| 02:09 PM | $44.48 | Up $0.01 | $44.49 | $44.48 | 2,300 |
| 02:08 PM | $44.47 | Up $0.00 | $44.48 | $44.46 | 4,800 |
| 02:07 PM | $44.47 | Up $0.02 | $44.47 | $44.44 | 5,300 |
| 02:06 PM | $44.45 | Up $0.00 | $44.45 | $44.45 | 1,800 |
| 02:05 PM | $44.45 | Up $0.03 | $44.45 | $44.43 | 1,400 |
| 02:04 PM | $44.43 | Down $ -0.04 | $44.45 | $44.43 | 16,700 |
| 02:03 PM | $44.46 | Down $ -0.01 | $44.47 | $44.45 | 3,400 |
| 02:02 PM | $44.47 | Down $ -0.03 | $44.50 | $44.47 | 1,900 |
| 02:01 PM | $44.50 | Down $ -0.01 | $44.51 | $44.49 | 3,500 |
| 02:00 PM | $44.51 | Up $0.01 | $44.51 | $44.49 | 3,600 |
| 01:59 PM | $44.50 | Down $ -0.02 | $44.53 | $44.50 | 6,400 |
| 01:58 PM | $44.52 | Up $0.00 | $44.53 | $44.51 | 5,600 |
| 01:57 PM | $44.52 | Up $0.01 | $44.53 | $44.51 | 2,100 |
| 01:56 PM | $44.51 | Down $ -0.01 | $44.52 | $44.49 | 8,300 |
| 01:55 PM | $44.52 | Up $0.02 | $44.53 | $44.50 | 6,100 |
| 01:54 PM | $44.50 | Down $ -0.02 | $44.52 | $44.50 | 3,600 |
| 01:53 PM | $44.52 | Up $0.03 | $44.53 | $44.50 | 4,200 |
| 01:52 PM | $44.49 | Up $0.01 | $44.50 | $44.48 | 5,500 |
| 01:51 PM | $44.49 | Down $ -0.05 | $44.53 | $44.49 | 5,600 |
| 01:50 PM | $44.53 | Down $ -0.04 | $44.56 | $44.53 | 3,900 |
| 01:49 PM | $44.57 | Up $0.07 | $44.57 | $44.49 | 32,100 |
| 01:48 PM | $44.50 | Up $0.03 | $44.50 | $44.47 | 3,100 |
| 01:47 PM | $44.47 | Down $ -0.02 | $44.48 | $44.47 | 1,800 |
| 01:46 PM | $44.49 | Up $0.00 | $44.49 | $44.48 | 4,600 |
| 01:45 PM | $44.49 | Down $ -0.01 | $44.50 | $44.49 | 6,200 |
| 01:44 PM | $44.50 | Down $ -0.01 | $44.52 | $44.50 | 1,100 |
| 01:43 PM | $44.51 | Up $0.02 | $44.51 | $44.49 | 3,100 |
| 01:42 PM | $44.49 | Up $0.02 | $44.49 | $44.47 | 3,200 |
| 01:41 PM | $44.47 | Down $ -0.03 | $44.48 | $44.47 | 2,600 |
| 01:40 PM | $44.50 | Down $ -0.04 | $44.54 | $44.50 | 9,700 |
| 01:39 PM | $44.54 | Down $ -0.01 | $44.56 | $44.54 | 5,000 |
| 01:38 PM | $44.55 | Down $ -0.01 | $44.56 | $44.55 | 4,600 |
| 01:37 PM | $44.56 | Up $0.03 | $44.56 | $44.53 | 4,000 |
| 01:36 PM | $44.53 | Up $0.00 | $44.53 | $44.52 | 1,500 |
| 01:35 PM | $44.53 | Down $ -0.03 | $44.55 | $44.53 | 2,100 |
| 01:34 PM | $44.56 | Up $0.00 | $44.57 | $44.56 | 1,300 |
| 01:33 PM | $44.56 | Up $0.04 | $44.56 | $44.52 | 6,800 |
| 01:32 PM | $44.52 | Up $0.03 | $44.52 | $44.51 | 2,100 |
| 01:31 PM | $44.49 | Down $ -0.03 | $44.51 | $44.49 | 4,700 |
| 01:30 PM | $44.52 | Up $0.02 | $44.52 | $44.50 | 4,000 |
| 01:29 PM | $44.50 | Up $0.01 | $44.51 | $44.50 | 500 |
| 01:28 PM | $44.49 | Down $ -0.02 | $44.51 | $44.49 | 2,600 |
| 01:27 PM | $44.51 | Up $0.04 | $44.51 | $44.48 | 4,500 |
| 01:26 PM | $44.47 | Up $0.02 | $44.47 | $44.45 | 1,000 |
| 01:25 PM | $44.45 | Up $0.02 | $44.45 | $44.43 | 1,400 |
| 01:24 PM | $44.43 | Down $ -0.02 | $44.45 | $44.43 | 1,600 |
| 01:23 PM | $44.45 | Up $0.00 | $44.45 | $44.45 | 300 |
| 01:22 PM | $44.45 | Up $0.02 | $44.45 | $44.43 | 2,900 |
| 01:21 PM | $44.43 | Down $ -0.02 | $44.44 | $44.43 | 1,900 |
| 01:20 PM | $44.45 | Up $0.01 | $44.45 | $44.44 | 1,100 |
| 01:19 PM | $44.44 | Down $ -0.01 | $44.45 | $44.44 | 500 |
| 01:18 PM | $44.45 | Down $0.00 | $44.45 | $44.45 | 400 |
| 01:17 PM | $44.46 | Down $ -0.01 | $44.47 | $44.46 | 1,900 |
| 01:16 PM | $44.46 | Up $0.02 | $44.47 | $44.44 | 4,100 |
| 01:15 PM | $44.44 | Up $0.02 | $44.45 | $44.43 | 3,200 |
| 01:14 PM | $44.43 | Down $ -0.03 | $44.45 | $44.43 | 900 |
| 01:13 PM | $44.45 | Up $0.03 | $44.45 | $44.43 | 2,900 |
| 01:12 PM | $44.42 | Down $ -0.01 | $44.42 | $44.42 | 5,300 |
| 01:11 PM | $44.43 | Up $0.00 | $44.44 | $44.43 | 1,600 |
| 01:10 PM | $44.43 | Up $0.00 | $44.43 | $44.43 | 300 |
| 01:09 PM | $44.43 | Up $0.00 | $44.44 | $44.42 | 1,900 |
| 01:08 PM | $44.43 | Down $ -0.01 | $44.45 | $44.43 | 4,400 |
| 01:07 PM | $44.44 | Up $0.00 | $44.44 | $44.44 | 400 |
| 01:06 PM | $44.44 | Up $0.03 | $44.44 | $44.42 | 5,200 |
| 01:05 PM | $44.41 | Up $0.01 | $44.41 | $44.39 | 2,800 |
| 01:04 PM | $44.40 | Down $ -0.03 | $44.42 | $44.39 | 3,200 |
| 01:03 PM | $44.43 | Down $ -0.02 | $44.44 | $44.42 | 4,800 |
| 01:02 PM | $44.45 | Up $0.00 | $44.47 | $44.45 | 1,000 |
| 01:01 PM | $44.45 | Down $ -0.01 | $44.47 | $44.45 | 3,200 |
| 01:00 PM | $44.46 | Down $ -0.03 | $44.49 | $44.46 | 11,900 |
| 12:59 PM | $44.49 | Up $0.01 | $44.49 | $44.49 | 100 |
| 12:58 PM | $44.48 | Down $ -0.01 | $44.48 | $44.48 | 200 |
| 12:57 PM | $44.49 | Down $ -0.01 | $44.49 | $44.48 | 7,300 |
| 12:56 PM | $44.50 | Up $0.00 | $44.51 | $44.49 | 4,800 |
| 12:55 PM | $44.50 | Up $0.00 | $44.51 | $44.50 | 1,300 |
| 12:54 PM | $44.50 | Up $0.00 | $44.50 | $44.50 | 1,500 |
| 12:53 PM | $44.50 | Down $ -0.01 | $44.51 | $44.50 | 300 |
| 12:51 PM | $44.51 | Down $ -0.01 | $44.51 | $44.50 | 1,900 |
| 12:51 PM | $44.51 | Up $0.00 | $44.51 | $44.50 | 0 |
| 12:50 PM | $44.52 | Down $ -0.02 | $44.54 | $44.52 | 6,400 |
| 12:49 PM | $44.54 | Up $0.00 | $44.55 | $44.54 | 1,900 |
| 12:48 PM | $44.54 | Down $ -0.02 | $44.55 | $44.54 | 300 |
| 12:47 PM | $44.56 | Up $0.00 | $44.56 | $44.55 | 6,000 |
| 12:46 PM | $44.56 | Down $ -0.02 | $44.57 | $44.56 | 1,300 |
| 12:45 PM | $44.58 | Down $ -0.02 | $44.58 | $44.57 | 3,900 |
| 12:44 PM | $44.59 | Up $0.03 | $44.59 | $44.57 | 3,100 |
| 12:43 PM | $44.56 | Down $ -0.02 | $44.58 | $44.56 | 4,300 |
| 12:42 PM | $44.58 | Up $0.01 | $44.58 | $44.57 | 4,300 |
| 12:41 PM | $44.57 | Down $ -0.01 | $44.58 | $44.57 | 5,400 |
| 12:40 PM | $44.57 | Down $ -0.03 | $44.59 | $44.57 | 9,000 |
| 12:39 PM | $44.60 | Up $0.01 | $44.60 | $44.58 | 1,900 |
| 12:38 PM | $44.59 | Up $0.02 | $44.60 | $44.58 | 6,100 |
| 12:37 PM | $44.57 | Up $0.01 | $44.57 | $44.56 | 7,100 |
| 12:36 PM | $44.56 | Up $0.01 | $44.56 | $44.56 | 700 |
| 12:35 PM | $44.55 | Up $0.02 | $44.56 | $44.53 | 5,100 |
| 12:34 PM | $44.53 | Up $0.00 | $44.53 | $44.52 | 1,100 |
| 12:33 PM | $44.53 | Up $0.01 | $44.53 | $44.52 | 2,500 |
| 12:32 PM | $44.52 | Up $0.03 | $44.52 | $44.50 | 2,800 |
| 12:31 PM | $44.49 | Up $0.02 | $44.49 | $44.47 | 1,300 |
| 12:30 PM | $44.47 | Down $ -0.02 | $44.50 | $44.47 | 11,700 |
| 12:29 PM | $44.49 | Up $0.00 | $44.49 | $44.49 | 1,100 |
| 12:28 PM | $44.49 | Up $0.03 | $44.49 | $44.46 | 3,000 |
| 12:27 PM | $44.46 | Down $ -0.01 | $44.46 | $44.46 | 300 |
| 12:26 PM | $44.47 | Down $ -0.02 | $44.49 | $44.47 | 10,100 |
| 12:25 PM | $44.49 | Up $0.01 | $44.49 | $44.48 | 12,700 |
| 12:24 PM | $44.48 | Up $0.02 | $44.50 | $44.46 | 19,600 |
| 12:23 PM | $44.46 | Up $0.00 | $44.47 | $44.46 | 2,400 |
| 12:22 PM | $44.45 | Up $0.00 | $44.46 | $44.44 | 4,700 |
| 12:21 PM | $44.45 | Down $ -0.04 | $44.49 | $44.45 | 5,100 |
| 12:20 PM | $44.49 | Down $ -0.01 | $44.51 | $44.49 | 11,200 |
| 12:19 PM | $44.50 | Down $ -0.01 | $44.51 | $44.50 | 6,200 |
| 12:18 PM | $44.51 | Up $0.00 | $44.52 | $44.51 | 1,600 |
| 12:17 PM | $44.51 | Down $ -0.02 | $44.55 | $44.51 | 6,000 |
| 12:16 PM | $44.54 | Down $ -0.02 | $44.55 | $44.54 | 2,600 |
| 12:15 PM | $44.55 | Up $0.00 | $44.55 | $44.54 | 16,200 |
| 12:14 PM | $44.55 | Up $0.02 | $44.55 | $44.53 | 7,700 |
| 12:13 PM | $44.53 | Up $0.00 | $44.53 | $44.52 | 3,100 |
| 12:12 PM | $44.52 | Up $0.00 | $44.54 | $44.52 | 7,600 |
| 12:11 PM | $44.52 | Down $ -0.01 | $44.53 | $44.52 | 3,300 |
| 12:10 PM | $44.54 | Down $ -0.02 | $44.55 | $44.53 | 4,700 |
| 12:09 PM | $44.55 | Up $0.00 | $44.55 | $44.55 | 300 |
| 12:08 PM | $44.55 | Up $0.00 | $44.56 | $44.55 | 3,000 |
| 12:07 PM | $44.55 | Up $0.02 | $44.56 | $44.52 | 3,300 |
| 12:06 PM | $44.53 | Up $0.00 | $44.54 | $44.53 | 3,400 |
| 12:05 PM | $44.53 | Down $ -0.03 | $44.56 | $44.53 | 38,900 |
| 12:04 PM | $44.56 | Up $0.00 | $44.56 | $44.55 | 9,200 |
| 12:03 PM | $44.56 | Down $ -0.04 | $44.59 | $44.56 | 3,900 |
| 12:02 PM | $44.60 | Up $0.06 | $44.60 | $44.55 | 15,600 |
| 12:01 PM | $44.54 | Down $ -0.02 | $44.55 | $44.54 | 8,000 |
| 12:00 PM | $44.56 | Up $0.05 | $44.56 | $44.51 | 36,800 |
| 11:59 AM | $44.51 | Up $0.02 | $44.51 | $44.48 | 17,200 |
| 11:58 AM | $44.49 | Up $0.01 | $44.49 | $44.48 | 3,000 |
| 11:57 AM | $44.48 | Up $0.04 | $44.48 | $44.44 | 8,500 |
| 11:56 AM | $44.44 | Down $ -0.01 | $44.45 | $44.44 | 3,700 |
| 11:55 AM | $44.45 | Up $0.01 | $44.46 | $44.45 | 3,100 |
| 11:54 AM | $44.44 | Down $ -0.01 | $44.47 | $44.44 | 8,500 |
| 11:53 AM | $44.45 | Up $0.02 | $44.45 | $44.44 | 7,300 |
| 11:52 AM | $44.43 | Up $0.01 | $44.43 | $44.41 | 1,400 |
| 11:51 AM | $44.42 | Up $0.01 | $44.42 | $44.41 | 900 |
| 11:50 AM | $44.41 | Up $0.00 | $44.42 | $44.41 | 2,900 |
| 11:49 AM | $44.41 | Up $0.00 | $44.43 | $44.41 | 5,700 |
| 11:48 AM | $44.41 | Up $0.03 | $44.41 | $44.37 | 7,600 |
| 11:47 AM | $44.38 | Up $0.01 | $44.38 | $44.37 | 2,100 |
| 11:46 AM | $44.37 | Up $0.00 | $44.41 | $44.36 | 9,000 |
| 11:45 AM | $44.37 | Up $0.02 | $44.37 | $44.36 | 2,200 |
| 11:44 AM | $44.35 | Up $0.00 | $44.36 | $44.34 | 7,600 |
| 11:43 AM | $44.35 | Down $ -0.02 | $44.36 | $44.35 | 1,200 |
| 11:42 AM | $44.37 | Up $0.01 | $44.38 | $44.37 | 1,900 |
| 11:41 AM | $44.36 | Up $0.00 | $44.37 | $44.35 | 3,400 |
| 11:40 AM | $44.36 | Up $0.01 | $44.36 | $44.36 | 2,500 |
| 11:39 AM | $44.35 | Up $0.01 | $44.35 | $44.35 | 800 |
| 11:38 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 3,600 |
| 11:37 AM | $44.34 | Down $ -0.02 | $44.35 | $44.34 | 1,500 |
| 11:36 AM | $44.36 | Down $ -0.01 | $44.38 | $44.36 | 1,200 |
| 11:35 AM | $44.37 | Up $0.01 | $44.37 | $44.34 | 4,300 |
| 11:34 AM | $44.36 | Down $ -0.03 | $44.38 | $44.36 | 2,000 |
| 11:33 AM | $44.39 | Up $0.00 | $44.39 | $44.37 | 15,000 |
| 11:32 AM | $44.39 | Down $ -0.03 | $44.42 | $44.39 | 4,600 |
| 11:31 AM | $44.42 | Down $ -0.01 | $44.43 | $44.42 | 1,600 |
| 11:30 AM | $44.43 | Down $ -0.01 | $44.44 | $44.41 | 10,400 |
| 11:29 AM | $44.44 | Up $0.00 | $44.45 | $44.44 | 2,600 |
| 11:28 AM | $44.44 | Up $0.02 | $44.44 | $44.42 | 13,500 |
| 11:27 AM | $44.42 | Up $0.03 | $44.43 | $44.40 | 13,800 |
| 11:26 AM | $44.39 | Down $ -0.01 | $44.40 | $44.37 | 7,000 |
| 11:25 AM | $44.40 | Up $0.01 | $44.40 | $44.39 | 1,200 |
| 11:24 AM | $44.39 | Up $0.01 | $44.39 | $44.38 | 800 |
| 11:23 AM | $44.38 | Down $ -0.02 | $44.41 | $44.38 | 5,900 |
| 11:22 AM | $44.40 | Up $0.00 | $44.41 | $44.40 | 8,600 |
| 11:21 AM | $44.40 | Up $0.01 | $44.41 | $44.40 | 5,600 |
| 11:20 AM | $44.39 | Up $0.01 | $44.39 | $44.37 | 3,100 |
| 11:19 AM | $44.38 | Up $0.03 | $44.38 | $44.35 | 4,000 |
| 11:18 AM | $44.35 | Down $ -0.01 | $44.35 | $44.35 | 1,100 |
| 11:17 AM | $44.36 | Down $ -0.02 | $44.37 | $44.36 | 11,600 |
| 11:16 AM | $44.38 | Down $ -0.01 | $44.38 | $44.35 | 600 |
| 11:15 AM | $44.39 | Down $ -0.02 | $44.40 | $44.38 | 2,400 |
| 11:14 AM | $44.41 | Up $0.01 | $44.41 | $44.39 | 4,200 |
| 11:13 AM | $44.40 | Up $0.03 | $44.41 | $44.38 | 7,200 |
| 11:12 AM | $44.37 | Up $0.01 | $44.37 | $44.35 | 4,100 |
| 11:11 AM | $44.36 | Down $ -0.02 | $44.37 | $44.36 | 3,400 |
| 11:10 AM | $44.38 | Up $0.01 | $44.39 | $44.38 | 1,700 |
| 11:09 AM | $44.37 | Up $0.01 | $44.37 | $44.36 | 2,000 |
| 11:08 AM | $44.36 | Up $0.00 | $44.36 | $44.34 | 3,600 |
| 11:07 AM | $44.36 | Down $ -0.01 | $44.37 | $44.35 | 3,300 |
| 11:06 AM | $44.37 | Down $ -0.03 | $44.40 | $44.37 | 7,500 |
| 11:05 AM | $44.40 | Up $0.01 | $44.40 | $44.39 | 3,400 |
| 11:04 AM | $44.39 | Up $0.01 | $44.39 | $44.38 | 2,200 |
| 11:03 AM | $44.38 | Up $0.01 | $44.38 | $44.37 | 600 |
| 11:02 AM | $44.37 | Up $0.01 | $44.38 | $44.37 | 2,000 |
| 11:01 AM | $44.36 | Down $ -0.01 | $44.38 | $44.36 | 2,100 |
| 11:00 AM | $44.37 | Up $0.01 | $44.40 | $44.36 | 2,300 |
| 10:59 AM | $44.36 | Up $0.00 | $44.36 | $44.35 | 8,300 |
| 10:58 AM | $44.36 | Down $ -0.04 | $44.39 | $44.36 | 2,900 |
| 10:57 AM | $44.40 | Down $ -0.03 | $44.42 | $44.40 | 1,400 |
| 10:56 AM | $44.43 | Up $0.02 | $44.43 | $44.41 | 800 |
| 10:55 AM | $44.41 | Up $0.02 | $44.41 | $44.40 | 2,300 |
| 10:54 AM | $44.39 | Down $ -0.01 | $44.39 | $44.39 | 200 |
| 10:53 AM | $44.40 | Down $ -0.03 | $44.43 | $44.40 | 1,200 |
| 10:52 AM | $44.43 | Down $ -0.02 | $44.45 | $44.43 | 3,400 |
| 10:51 AM | $44.46 | Up $0.00 | $44.46 | $44.45 | 1,800 |
| 10:50 AM | $44.45 | Up $0.01 | $44.45 | $44.43 | 4,500 |
| 10:49 AM | $44.44 | Up $0.01 | $44.44 | $44.43 | 4,100 |
| 10:48 AM | $44.43 | Down $ -0.03 | $44.45 | $44.43 | 2,100 |
| 10:47 AM | $44.46 | Up $0.03 | $44.48 | $44.44 | 56,300 |
| 10:46 AM | $44.43 | Up $0.01 | $44.43 | $44.42 | 2,500 |
| 10:45 AM | $44.42 | Up $0.00 | $44.42 | $44.42 | 300 |
| 10:44 AM | $44.42 | Up $0.01 | $44.42 | $44.41 | 1,500 |
| 10:43 AM | $44.41 | Up $0.00 | $44.41 | $44.39 | 2,100 |
| 10:42 AM | $44.41 | Down $ -0.01 | $44.43 | $44.41 | 9,300 |
| 10:41 AM | $44.42 | Up $0.04 | $44.42 | $44.38 | 4,300 |
| 10:40 AM | $44.38 | Down $ -0.01 | $44.38 | $44.36 | 6,600 |
| 10:39 AM | $44.38 | Down $ -0.01 | $44.39 | $44.38 | 2,500 |
| 10:38 AM | $44.39 | Up $0.02 | $44.40 | $44.38 | 2,200 |
| 10:37 AM | $44.37 | Down $ -0.04 | $44.40 | $44.37 | 5,200 |
| 10:36 AM | $44.41 | Down $ -0.02 | $44.43 | $44.40 | 9,000 |
| 10:35 AM | $44.43 | Down $ -0.01 | $44.43 | $44.43 | 2,600 |
| 10:34 AM | $44.44 | Up $0.00 | $44.46 | $44.43 | 36,100 |
| 10:33 AM | $44.44 | Up $0.00 | $44.47 | $44.43 | 6,300 |
| 10:32 AM | $44.44 | Up $0.00 | $44.44 | $44.43 | 6,600 |
| 10:31 AM | $44.44 | Down $ -0.04 | $44.47 | $44.44 | 9,400 |
| 10:30 AM | $44.48 | Up $0.01 | $44.48 | $44.46 | 1,200 |
| 10:29 AM | $44.47 | Down $ -0.04 | $44.51 | $44.47 | 8,000 |
| 10:28 AM | $44.51 | Down $ -0.03 | $44.55 | $44.49 | 17,700 |
| 10:27 AM | $44.54 | Up $0.03 | $44.54 | $44.52 | 5,200 |
| 10:26 AM | $44.51 | Up $0.00 | $44.52 | $44.51 | 8,500 |
| 10:25 AM | $44.51 | Up $0.05 | $44.54 | $44.46 | 47,000 |
| 10:24 AM | $44.46 | Up $0.02 | $44.47 | $44.44 | 20,500 |
| 10:23 AM | $44.44 | Up $0.01 | $44.46 | $44.42 | 2,300 |
| 10:22 AM | $44.43 | Up $0.00 | $44.45 | $44.42 | 15,000 |
| 10:21 AM | $44.43 | Down $ -0.01 | $44.44 | $44.41 | 2,600 |
| 10:20 AM | $44.44 | Down $ -0.01 | $44.47 | $44.44 | 3,500 |
| 10:19 AM | $44.45 | Up $0.07 | $44.45 | $44.37 | 51,000 |
| 10:18 AM | $44.38 | Up $0.05 | $44.38 | $44.33 | 2,000 |
| 10:17 AM | $44.33 | Down $ -0.01 | $44.35 | $44.33 | 6,000 |
| 10:16 AM | $44.34 | Down $ -0.01 | $44.35 | $44.34 | 2,500 |
| 10:15 AM | $44.35 | Up $0.03 | $44.35 | $44.33 | 13,200 |
| 10:14 AM | $44.32 | Up $0.00 | $44.33 | $44.31 | 8,200 |
| 10:13 AM | $44.32 | Up $0.01 | $44.32 | $44.30 | 15,400 |
| 10:12 AM | $44.31 | Up $0.02 | $44.32 | $44.30 | 6,000 |
| 10:11 AM | $44.29 | Down $ -0.03 | $44.33 | $44.29 | 8,900 |
| 10:10 AM | $44.32 | Up $0.11 | $44.32 | $44.21 | 25,100 |
| 10:09 AM | $44.21 | Up $0.00 | $44.21 | $44.19 | 9,600 |
| 10:08 AM | $44.21 | Up $0.07 | $44.21 | $44.15 | 11,000 |
| 10:07 AM | $44.14 | Up $0.02 | $44.14 | $44.12 | 7,500 |
| 10:06 AM | $44.13 | Down $ -0.02 | $44.15 | $44.13 | 2,300 |
| 10:05 AM | $44.14 | Up $0.02 | $44.14 | $44.13 | 4,500 |
| 10:04 AM | $44.12 | Up $0.01 | $44.13 | $44.11 | 2,700 |
| 10:03 AM | $44.11 | Down $ -0.04 | $44.15 | $44.11 | 6,100 |
| 10:02 AM | $44.15 | Down $ -0.02 | $44.16 | $44.14 | 1,900 |
| 10:01 AM | $44.17 | Down $ -0.02 | $44.20 | $44.16 | 4,200 |
| 10:00 AM | $44.19 | Up $0.02 | $44.19 | $44.15 | 8,400 |
| 09:59 AM | $44.17 | Up $0.00 | $44.18 | $44.17 | 6,800 |
| 09:58 AM | $44.17 | Down $ -0.03 | $44.19 | $44.17 | 9,700 |
| 09:57 AM | $44.20 | Up $0.05 | $44.20 | $44.16 | 16,100 |
| 09:56 AM | $44.16 | Up $0.01 | $44.16 | $44.14 | 13,700 |
| 09:55 AM | $44.15 | Up $0.00 | $44.16 | $44.13 | 7,100 |
| 09:54 AM | $44.15 | Down $0.00 | $44.16 | $44.11 | 11,900 |
| 09:53 AM | $44.15 | Up $0.03 | $44.15 | $44.12 | 6,600 |
| 09:52 AM | $44.12 | Up $0.03 | $44.13 | $44.08 | 3,900 |
| 09:51 AM | $44.09 | Down $ -0.01 | $44.11 | $44.09 | 4,900 |
| 09:50 AM | $44.10 | Down $ -0.01 | $44.14 | $44.10 | 7,400 |
| 09:49 AM | $44.11 | Up $0.02 | $44.12 | $44.08 | 3,000 |
| 09:48 AM | $44.09 | Up $0.00 | $44.10 | $44.07 | 4,200 |
| 09:47 AM | $44.09 | Up $0.01 | $44.11 | $44.08 | 4,400 |
| 09:46 AM | $44.08 | Down $ -0.04 | $44.16 | $44.08 | 5,800 |
| 09:45 AM | $44.12 | Down $ -0.02 | $44.16 | $44.12 | 24,700 |
| 09:44 AM | $44.14 | Down $ -0.03 | $44.17 | $44.12 | 5,500 |
| 09:43 AM | $44.18 | Down $ -0.09 | $44.24 | $44.16 | 6,200 |
| 09:42 AM | $44.26 | Up $0.01 | $44.26 | $44.22 | 1,800 |
| 09:41 AM | $44.25 | Down $ -0.01 | $44.25 | $44.19 | 8,800 |
| 09:40 AM | $44.26 | Up $0.00 | $44.26 | $44.21 | 2,600 |
| 09:39 AM | $44.26 | Up $0.00 | $44.30 | $44.26 | 19,600 |
| 09:38 AM | $44.26 | Down $ -0.01 | $44.29 | $44.24 | 28,700 |
| 09:37 AM | $44.27 | Up $0.10 | $44.28 | $44.17 | 14,600 |
| 09:36 AM | $44.17 | Down $ -0.04 | $44.20 | $44.11 | 10,100 |
| 09:35 AM | $44.21 | Down $ -0.04 | $44.23 | $44.18 | 9,800 |
| 09:34 AM | $44.25 | Up $0.02 | $44.33 | $44.24 | 18,000 |
| 09:33 AM | $44.23 | Up $0.03 | $44.24 | $44.18 | 16,000 |
| 09:32 AM | $44.20 | Down $ -0.05 | $44.24 | $44.17 | 28,300 |
| 09:31 AM | $44.25 | Up $0.05 | $44.26 | $44.17 | 35,600 |
| 09:30 AM | $44.20 | Up $0.28 | $44.23 | $44.02 | 63,800 |
| Previous close | $43.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/09/2025 | $45.27 | $45.46 | $45.65 | $45.25 | 12,909,300 |
| 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 |
| 15/09/2025 | $44.15 | $43.96 | $44.34 | $43.90 | 13,650,800 |
| 12/09/2025 | $43.21 | $43.44 | $43.44 | $43.13 | 15,825,000 |
| 11/09/2025 | $43.18 | $43.31 | $43.31 | $42.85 | 19,243,300 |
| 10/09/2025 | $43.24 | $43.18 | $43.26 | $42.99 | 31,144,400 |
| 09/09/2025 | $42.82 | $42.58 | $42.92 | $42.52 | 34,236,300 |
| 08/09/2025 | $41.86 | $41.86 | $41.99 | $41.75 | 21,199,700 |
| 05/09/2025 | $42.06 | $42.07 | $42.33 | $41.96 | 19,612,400 |
| 04/09/2025 | $43.39 | $43.39 | $43.50 | $43.28 | 10,027,000 |
| 03/09/2025 | $43.08 | $43.23 | $43.25 | $42.90 | 18,332,400 |
| 02/09/2025 | $44.11 | $43.85 | $44.12 | $43.80 | 12,006,800 |
| 29/08/2025 | $43.49 | $43.59 | $43.67 | $43.45 | 8,910,200 |
| 28/08/2025 | $43.33 | $42.98 | $43.40 | $42.86 | 10,195,800 |
| 27/08/2025 | $43.16 | $42.82 | $43.27 | $42.72 | 19,065,400 |
| 26/08/2025 | $42.16 | $42.17 | $42.29 | $41.99 | 20,685,700 |
| 25/08/2025 | $43.03 | $42.91 | $43.07 | $42.89 | 26,414,400 |
| 22/08/2025 | $43.07 | $42.61 | $43.20 | $42.59 | 21,092,600 |
Graphs are not available, please refer to the detailed table