Find a quote
CDN NATURAL RES
64.49 Up 0.61 (0.95 %)
Delayed : 2026/05/04 14:17:36
- Previous close $63.88
- Opening $64.05
- Today High $64.73
- Today Low $63.43
- Price Bid $64.49
- Price Ask $64.49
- 52 Weeks High $70.99
- 52 Weeks Low $38.58
- Size Bid 6
- Size Ask 20
- Volume 2,732,894
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:17 PM | $64.50 | Up $0.01 | $64.50 | $64.47 | 3,000 |
| 02:16 PM | $64.49 | Up $0.01 | $64.50 | $64.49 | 1,400 |
| 02:15 PM | $64.48 | Up $0.01 | $64.51 | $64.48 | 10,200 |
| 02:14 PM | $64.47 | Down $ -0.01 | $64.48 | $64.46 | 5,300 |
| 02:13 PM | $64.48 | Down $ -0.02 | $64.51 | $64.48 | 9,300 |
| 02:12 PM | $64.50 | Up $0.02 | $64.50 | $64.48 | 4,900 |
| 02:11 PM | $64.48 | Up $0.00 | $64.48 | $64.47 | 1,100 |
| 02:10 PM | $64.48 | Down $ -0.01 | $64.50 | $64.48 | 1,300 |
| 02:09 PM | $64.49 | Up $0.03 | $64.49 | $64.46 | 1,100 |
| 02:08 PM | $64.46 | Down $ -0.03 | $64.49 | $64.46 | 2,700 |
| 02:07 PM | $64.49 | Up $0.04 | $64.50 | $64.47 | 6,600 |
| 02:06 PM | $64.45 | Down $ -0.01 | $64.47 | $64.45 | 1,800 |
| 02:05 PM | $64.46 | Down $ -0.01 | $64.48 | $64.46 | 3,400 |
| 02:04 PM | $64.47 | Up $0.00 | $64.47 | $64.47 | 1,000 |
| 02:03 PM | $64.47 | Down $ -0.04 | $64.49 | $64.47 | 1,100 |
| 02:02 PM | $64.51 | Up $0.06 | $64.51 | $64.44 | 3,500 |
| 02:01 PM | $64.45 | Down $ -0.05 | $64.49 | $64.45 | 4,400 |
| 02:00 PM | $64.50 | Down $ -0.05 | $64.55 | $64.50 | 2,700 |
| 01:59 PM | $64.55 | Down $ -0.01 | $64.56 | $64.54 | 6,900 |
| 01:58 PM | $64.56 | Down $0.00 | $64.57 | $64.55 | 2,700 |
| 01:57 PM | $64.56 | Up $0.00 | $64.57 | $64.55 | 1,400 |
| 01:56 PM | $64.56 | Up $0.02 | $64.56 | $64.54 | 800 |
| 01:55 PM | $64.54 | Up $0.05 | $64.55 | $64.50 | 7,800 |
| 01:54 PM | $64.50 | Up $0.01 | $64.50 | $64.48 | 2,400 |
| 01:53 PM | $64.49 | Up $0.01 | $64.50 | $64.49 | 2,200 |
| 01:52 PM | $64.48 | Up $0.01 | $64.48 | $64.47 | 1,700 |
| 01:51 PM | $64.47 | Down $ -0.03 | $64.50 | $64.47 | 5,800 |
| 01:50 PM | $64.50 | Up $0.01 | $64.50 | $64.49 | 2,700 |
| 01:49 PM | $64.49 | Down $ -0.02 | $64.52 | $64.48 | 18,000 |
| 01:48 PM | $64.51 | Up $0.02 | $64.51 | $64.49 | 4,400 |
| 01:47 PM | $64.49 | Up $0.02 | $64.51 | $64.48 | 5,100 |
| 01:46 PM | $64.48 | Down $ -0.02 | $64.50 | $64.48 | 2,000 |
| 01:45 PM | $64.49 | Up $0.01 | $64.51 | $64.48 | 8,900 |
| 01:44 PM | $64.48 | Up $0.00 | $64.49 | $64.48 | 3,000 |
| 01:43 PM | $64.48 | Down $ -0.03 | $64.51 | $64.48 | 7,800 |
| 01:42 PM | $64.52 | Up $0.00 | $64.52 | $64.51 | 3,200 |
| 01:41 PM | $64.51 | Up $0.00 | $64.52 | $64.51 | 1,200 |
| 01:40 PM | $64.51 | Up $0.02 | $64.52 | $64.49 | 2,400 |
| 01:39 PM | $64.50 | Up $0.06 | $64.50 | $64.44 | 6,800 |
| 01:38 PM | $64.44 | Up $0.00 | $64.46 | $64.43 | 12,300 |
| 01:37 PM | $64.44 | Up $0.00 | $64.46 | $64.44 | 5,300 |
| 01:36 PM | $64.44 | Up $0.02 | $64.46 | $64.44 | 3,400 |
| 01:35 PM | $64.42 | Down $ -0.02 | $64.44 | $64.42 | 4,600 |
| 01:34 PM | $64.44 | Up $0.01 | $64.44 | $64.42 | 9,800 |
| 01:33 PM | $64.43 | Down $ -0.02 | $64.45 | $64.40 | 12,400 |
| 01:32 PM | $64.45 | Up $0.04 | $64.45 | $64.42 | 2,800 |
| 01:31 PM | $64.41 | Up $0.02 | $64.41 | $64.38 | 2,500 |
| 01:30 PM | $64.39 | Up $0.02 | $64.39 | $64.35 | 10,200 |
| 01:29 PM | $64.37 | Up $0.06 | $64.37 | $64.33 | 1,000 |
| 01:28 PM | $64.31 | Up $0.02 | $64.31 | $64.29 | 1,300 |
| 01:27 PM | $64.29 | Down $ -0.02 | $64.31 | $64.29 | 1,700 |
| 01:26 PM | $64.32 | Up $0.00 | $64.32 | $64.30 | 2,200 |
| 01:25 PM | $64.31 | Up $0.00 | $64.32 | $64.29 | 2,200 |
| 01:24 PM | $64.31 | Up $0.03 | $64.31 | $64.24 | 3,300 |
| 01:23 PM | $64.28 | Up $0.00 | $64.31 | $64.28 | 1,300 |
| 01:22 PM | $64.28 | Up $0.04 | $64.29 | $64.23 | 3,200 |
| 01:21 PM | $64.24 | Down $ -0.01 | $64.26 | $64.23 | 3,500 |
| 01:20 PM | $64.25 | Up $0.00 | $64.26 | $64.22 | 7,000 |
| 01:19 PM | $64.25 | Down $ -0.04 | $64.28 | $64.24 | 6,500 |
| 01:18 PM | $64.29 | Up $0.00 | $64.30 | $64.28 | 4,500 |
| 01:17 PM | $64.29 | Down $ -0.15 | $64.45 | $64.28 | 36,200 |
| 01:16 PM | $64.44 | Up $0.00 | $64.47 | $64.43 | 4,400 |
| 01:15 PM | $64.44 | Up $0.00 | $64.47 | $64.44 | 12,400 |
| 01:14 PM | $64.44 | Up $0.02 | $64.46 | $64.44 | 2,900 |
| 01:13 PM | $64.42 | Up $0.02 | $64.42 | $64.41 | 200 |
| 01:12 PM | $64.40 | Down $ -0.02 | $64.42 | $64.40 | 2,400 |
| 01:11 PM | $64.42 | Down $0.00 | $64.43 | $64.41 | 1,700 |
| 01:10 PM | $64.42 | Down $ -0.02 | $64.45 | $64.42 | 3,900 |
| 01:09 PM | $64.44 | Up $0.06 | $64.44 | $64.37 | 8,800 |
| 01:08 PM | $64.38 | Down $ -0.01 | $64.40 | $64.36 | 4,400 |
| 01:07 PM | $64.39 | Up $0.03 | $64.40 | $64.38 | 7,200 |
| 01:06 PM | $64.36 | Up $0.00 | $64.38 | $64.35 | 2,000 |
| 01:05 PM | $64.36 | Up $0.00 | $64.37 | $64.35 | 1,300 |
| 01:04 PM | $64.36 | Up $0.07 | $64.36 | $64.30 | 3,100 |
| 01:03 PM | $64.29 | Up $0.01 | $64.29 | $64.26 | 6,400 |
| 01:02 PM | $64.28 | Down $ -0.05 | $64.33 | $64.28 | 6,300 |
| 01:01 PM | $64.33 | Down $ -0.05 | $64.40 | $64.30 | 42,400 |
| 01:00 PM | $64.37 | Up $0.01 | $64.40 | $64.37 | 9,000 |
| 12:59 PM | $64.36 | Down $ -0.02 | $64.38 | $64.34 | 3,900 |
| 12:58 PM | $64.38 | Up $0.02 | $64.38 | $64.36 | 5,300 |
| 12:57 PM | $64.36 | Down $0.00 | $64.36 | $64.35 | 1,700 |
| 12:56 PM | $64.37 | Up $0.03 | $64.37 | $64.32 | 2,100 |
| 12:55 PM | $64.33 | Up $0.00 | $64.35 | $64.33 | 1,100 |
| 12:54 PM | $64.33 | Down $ -0.01 | $64.37 | $64.33 | 2,500 |
| 12:53 PM | $64.34 | Down $ -0.01 | $64.34 | $64.31 | 4,900 |
| 12:52 PM | $64.35 | Down $ -0.03 | $64.37 | $64.34 | 12,900 |
| 12:51 PM | $64.38 | Up $0.01 | $64.38 | $64.36 | 1,300 |
| 12:50 PM | $64.37 | Up $0.01 | $64.38 | $64.37 | 1,000 |
| 12:49 PM | $64.36 | Up $0.04 | $64.36 | $64.33 | 1,300 |
| 12:48 PM | $64.32 | Down $ -0.05 | $64.37 | $64.32 | 5,500 |
| 12:47 PM | $64.37 | Up $0.02 | $64.38 | $64.35 | 4,000 |
| 12:46 PM | $64.35 | Up $0.03 | $64.35 | $64.32 | 3,600 |
| 12:45 PM | $64.32 | Down $ -0.01 | $64.33 | $64.31 | 1,200 |
| 12:44 PM | $64.33 | Down $ -0.01 | $64.37 | $64.32 | 3,100 |
| 12:43 PM | $64.34 | Down $ -0.02 | $64.37 | $64.33 | 2,800 |
| 12:42 PM | $64.36 | Down $ -0.06 | $64.44 | $64.34 | 9,900 |
| 12:41 PM | $64.43 | Up $0.02 | $64.43 | $64.38 | 1,200 |
| 12:40 PM | $64.40 | Up $0.00 | $64.42 | $64.39 | 3,700 |
| 12:39 PM | $64.40 | Up $0.02 | $64.42 | $64.39 | 4,100 |
| 12:38 PM | $64.38 | Down $ -0.09 | $64.48 | $64.38 | 10,800 |
| 12:37 PM | $64.47 | Up $0.03 | $64.47 | $64.44 | 7,900 |
| 12:36 PM | $64.44 | Down $ -0.06 | $64.50 | $64.44 | 11,700 |
| 12:35 PM | $64.50 | Up $0.08 | $64.51 | $64.43 | 4,000 |
| 12:34 PM | $64.42 | Up $0.00 | $64.44 | $64.42 | 3,300 |
| 12:33 PM | $64.42 | Down $ -0.04 | $64.47 | $64.42 | 16,000 |
| 12:32 PM | $64.46 | Down $ -0.01 | $64.47 | $64.44 | 1,600 |
| 12:31 PM | $64.47 | Up $0.13 | $64.47 | $64.34 | 4,700 |
| 12:30 PM | $64.34 | Up $0.01 | $64.39 | $64.34 | 7,100 |
| 12:29 PM | $64.33 | Up $0.02 | $64.34 | $64.31 | 1,700 |
| 12:28 PM | $64.31 | Down $ -0.08 | $64.39 | $64.31 | 3,500 |
| 12:27 PM | $64.39 | Up $0.05 | $64.39 | $64.35 | 1,700 |
| 12:26 PM | $64.34 | Down $ -0.01 | $64.37 | $64.34 | 10,600 |
| 12:25 PM | $64.35 | Down $ -0.07 | $64.40 | $64.35 | 9,700 |
| 12:24 PM | $64.42 | Up $0.08 | $64.42 | $64.34 | 5,200 |
| 12:23 PM | $64.34 | Down $ -0.10 | $64.43 | $64.34 | 8,000 |
| 12:22 PM | $64.44 | Up $0.02 | $64.45 | $64.39 | 4,200 |
| 12:21 PM | $64.42 | Down $ -0.06 | $64.46 | $64.42 | 6,100 |
| 12:20 PM | $64.48 | Down $ -0.01 | $64.51 | $64.47 | 8,800 |
| 12:19 PM | $64.49 | Down $ -0.10 | $64.60 | $64.49 | 36,700 |
| 12:18 PM | $64.59 | Down $ -0.11 | $64.69 | $64.59 | 8,200 |
| 12:17 PM | $64.70 | Down $ -0.01 | $64.73 | $64.65 | 15,200 |
| 12:16 PM | $64.71 | Up $0.02 | $64.73 | $64.67 | 11,500 |
| 12:15 PM | $64.69 | Up $0.04 | $64.69 | $64.60 | 59,900 |
| 12:14 PM | $64.65 | Up $0.03 | $64.65 | $64.59 | 6,800 |
| 12:13 PM | $64.62 | Down $ -0.03 | $64.67 | $64.61 | 9,300 |
| 12:12 PM | $64.65 | Up $0.03 | $64.67 | $64.64 | 7,400 |
| 12:11 PM | $64.62 | Up $0.00 | $64.67 | $64.62 | 5,300 |
| 12:10 PM | $64.62 | Up $0.05 | $64.62 | $64.55 | 5,000 |
| 12:09 PM | $64.57 | Up $0.00 | $64.61 | $64.57 | 3,400 |
| 12:08 PM | $64.57 | Up $0.06 | $64.68 | $64.53 | 107,400 |
| 12:07 PM | $64.51 | Up $0.02 | $64.54 | $64.49 | 14,500 |
| 12:06 PM | $64.49 | Down $ -0.01 | $64.50 | $64.48 | 3,500 |
| 12:05 PM | $64.50 | Up $0.02 | $64.53 | $64.49 | 5,800 |
| 12:04 PM | $64.48 | Up $0.01 | $64.50 | $64.47 | 2,200 |
| 12:03 PM | $64.47 | Down $ -0.03 | $64.50 | $64.46 | 6,000 |
| 12:02 PM | $64.50 | Down $ -0.01 | $64.54 | $64.48 | 10,000 |
| 12:01 PM | $64.51 | Up $0.05 | $64.53 | $64.47 | 9,900 |
| 12:00 PM | $64.46 | Up $0.03 | $64.47 | $64.44 | 4,200 |
| 11:59 AM | $64.43 | Down $ -0.01 | $64.44 | $64.41 | 11,300 |
| 11:58 AM | $64.44 | Up $0.02 | $64.46 | $64.44 | 3,200 |
| 11:57 AM | $64.42 | Up $0.03 | $64.45 | $64.37 | 15,400 |
| 11:56 AM | $64.39 | Up $0.05 | $64.45 | $64.37 | 7,500 |
| 11:55 AM | $64.34 | Up $0.04 | $64.34 | $64.27 | 4,100 |
| 11:54 AM | $64.30 | Down $ -0.08 | $64.37 | $64.30 | 3,100 |
| 11:53 AM | $64.38 | Down $ -0.02 | $64.43 | $64.36 | 11,000 |
| 11:52 AM | $64.40 | Down $ -0.13 | $64.53 | $64.40 | 31,400 |
| 11:51 AM | $64.53 | Down $ -0.01 | $64.56 | $64.52 | 13,200 |
| 11:50 AM | $64.54 | Up $0.06 | $64.54 | $64.49 | 5,800 |
| 11:49 AM | $64.48 | Up $0.07 | $64.48 | $64.40 | 5,700 |
| 11:48 AM | $64.41 | Down $ -0.02 | $64.43 | $64.38 | 3,300 |
| 11:47 AM | $64.43 | Up $0.08 | $64.43 | $64.32 | 6,700 |
| 11:46 AM | $64.35 | Up $0.01 | $64.35 | $64.30 | 2,800 |
| 11:45 AM | $64.34 | Down $ -0.04 | $64.42 | $64.33 | 11,600 |
| 11:44 AM | $64.38 | Down $ -0.13 | $64.48 | $64.37 | 12,700 |
| 11:43 AM | $64.51 | Up $0.06 | $64.51 | $64.43 | 17,200 |
| 11:42 AM | $64.45 | Down $ -0.06 | $64.51 | $64.42 | 24,100 |
| 11:41 AM | $64.51 | Down $ -0.12 | $64.64 | $64.51 | 18,800 |
| 11:40 AM | $64.63 | Up $0.09 | $64.63 | $64.55 | 8,100 |
| 11:39 AM | $64.54 | Up $0.06 | $64.54 | $64.48 | 15,100 |
| 11:38 AM | $64.48 | Up $0.07 | $64.48 | $64.40 | 11,700 |
| 11:37 AM | $64.41 | Up $0.07 | $64.44 | $64.35 | 32,500 |
| 11:36 AM | $64.34 | Up $0.02 | $64.34 | $64.32 | 9,500 |
| 11:35 AM | $64.32 | Up $0.10 | $64.33 | $64.22 | 15,900 |
| 11:34 AM | $64.22 | Down $ -0.06 | $64.31 | $64.20 | 8,700 |
| 11:33 AM | $64.29 | Down $ -0.02 | $64.33 | $64.29 | 3,200 |
| 11:32 AM | $64.30 | Up $0.01 | $64.33 | $64.29 | 12,800 |
| 11:31 AM | $64.29 | Up $0.03 | $64.29 | $64.26 | 2,200 |
| 11:30 AM | $64.26 | Up $0.00 | $64.28 | $64.24 | 3,600 |
| 11:29 AM | $64.26 | Up $0.02 | $64.26 | $64.21 | 3,900 |
| 11:28 AM | $64.24 | Up $0.07 | $64.24 | $64.17 | 5,500 |
| 11:27 AM | $64.17 | Up $0.04 | $64.20 | $64.13 | 5,500 |
| 11:26 AM | $64.13 | Down $ -0.03 | $64.17 | $64.10 | 13,300 |
| 11:25 AM | $64.16 | Down $ -0.10 | $64.25 | $64.15 | 28,800 |
| 11:24 AM | $64.26 | Up $0.06 | $64.28 | $64.20 | 20,500 |
| 11:23 AM | $64.21 | Up $0.04 | $64.21 | $64.16 | 10,100 |
| 11:22 AM | $64.17 | Down $0.00 | $64.19 | $64.14 | 7,100 |
| 11:21 AM | $64.17 | Up $0.00 | $64.20 | $64.16 | 11,600 |
| 11:20 AM | $64.17 | Up $0.00 | $64.17 | $64.13 | 9,900 |
| 11:19 AM | $64.17 | Up $0.02 | $64.18 | $64.13 | 24,300 |
| 11:18 AM | $64.15 | Up $0.02 | $64.15 | $64.13 | 2,700 |
| 11:17 AM | $64.13 | Up $0.06 | $64.15 | $64.08 | 4,200 |
| 11:16 AM | $64.07 | Up $0.00 | $64.08 | $64.06 | 1,600 |
| 11:15 AM | $64.07 | Down $ -0.05 | $64.13 | $64.06 | 15,500 |
| 11:14 AM | $64.12 | Down $ -0.03 | $64.15 | $64.11 | 5,400 |
| 11:13 AM | $64.14 | Down $ -0.05 | $64.18 | $64.14 | 3,700 |
| 11:12 AM | $64.19 | Up $0.03 | $64.20 | $64.15 | 9,700 |
| 11:11 AM | $64.16 | Up $0.01 | $64.19 | $64.15 | 12,900 |
| 11:10 AM | $64.15 | Up $0.03 | $64.15 | $64.12 | 400 |
| 11:09 AM | $64.12 | Down $ -0.02 | $64.16 | $64.12 | 4,300 |
| 11:08 AM | $64.14 | Up $0.03 | $64.17 | $64.11 | 6,100 |
| 11:07 AM | $64.11 | Up $0.00 | $64.11 | $64.06 | 8,900 |
| 11:06 AM | $64.11 | Up $0.06 | $64.12 | $64.05 | 4,000 |
| 11:05 AM | $64.05 | Down $ -0.08 | $64.14 | $64.05 | 2,600 |
| 11:04 AM | $64.13 | Up $0.00 | $64.17 | $64.08 | 13,900 |
| 11:03 AM | $64.13 | Up $0.00 | $64.14 | $64.11 | 2,200 |
| 11:02 AM | $64.13 | Up $0.03 | $64.13 | $64.06 | 6,300 |
| 11:01 AM | $64.10 | Down $ -0.07 | $64.17 | $64.10 | 6,100 |
| 11:00 AM | $64.17 | Up $0.00 | $64.23 | $64.17 | 22,500 |
| 10:59 AM | $64.17 | Up $0.02 | $64.18 | $64.14 | 3,800 |
| 10:58 AM | $64.15 | Up $0.03 | $64.15 | $64.10 | 11,600 |
| 10:57 AM | $64.13 | Up $0.07 | $64.13 | $64.05 | 5,800 |
| 10:56 AM | $64.06 | Up $0.03 | $64.07 | $64.03 | 19,100 |
| 10:55 AM | $64.03 | Up $0.01 | $64.04 | $64.03 | 1,200 |
| 10:54 AM | $64.02 | Down $ -0.02 | $64.04 | $64.02 | 4,200 |
| 10:53 AM | $64.04 | Up $0.01 | $64.04 | $64.00 | 4,300 |
| 10:52 AM | $64.03 | Up $0.00 | $64.07 | $64.03 | 2,200 |
| 10:51 AM | $64.03 | Up $0.01 | $64.03 | $64.01 | 1,600 |
| 10:50 AM | $64.02 | Down $ -0.02 | $64.09 | $64.02 | 2,100 |
| 10:49 AM | $64.04 | Down $ -0.04 | $64.07 | $64.03 | 2,300 |
| 10:48 AM | $64.08 | Up $0.03 | $64.08 | $64.03 | 2,000 |
| 10:47 AM | $64.04 | Down $ -0.03 | $64.08 | $64.03 | 4,600 |
| 10:46 AM | $64.07 | Up $0.03 | $64.08 | $64.06 | 800 |
| 10:45 AM | $64.04 | Down $ -0.02 | $64.08 | $64.03 | 4,400 |
| 10:44 AM | $64.07 | Up $0.03 | $64.07 | $64.06 | 1,100 |
| 10:43 AM | $64.03 | Down $ -0.05 | $64.09 | $64.01 | 12,800 |
| 10:42 AM | $64.08 | Up $0.03 | $64.08 | $64.04 | 4,800 |
| 10:41 AM | $64.05 | Up $0.02 | $64.07 | $64.03 | 2,700 |
| 10:40 AM | $64.03 | Down $ -0.03 | $64.06 | $64.03 | 5,100 |
| 10:39 AM | $64.06 | Down $ -0.05 | $64.11 | $64.03 | 31,200 |
| 10:38 AM | $64.11 | Up $0.00 | $64.14 | $64.10 | 2,600 |
| 10:37 AM | $64.11 | Down $ -0.04 | $64.15 | $64.10 | 4,500 |
| 10:36 AM | $64.15 | Up $0.00 | $64.15 | $64.10 | 4,800 |
| 10:35 AM | $64.15 | Up $0.06 | $64.16 | $64.09 | 1,400 |
| 10:34 AM | $64.10 | Down $ -0.03 | $64.13 | $64.07 | 2,300 |
| 10:33 AM | $64.13 | Down $ -0.03 | $64.17 | $64.13 | 7,400 |
| 10:32 AM | $64.15 | Down $ -0.02 | $64.21 | $64.14 | 6,000 |
| 10:31 AM | $64.17 | Down $ -0.03 | $64.24 | $64.16 | 13,000 |
| 10:30 AM | $64.20 | Down $ -0.06 | $64.27 | $64.20 | 10,500 |
| 10:29 AM | $64.26 | Up $0.06 | $64.29 | $64.21 | 6,600 |
| 10:28 AM | $64.20 | Down $ -0.02 | $64.25 | $64.20 | 18,200 |
| 10:27 AM | $64.22 | Up $0.03 | $64.22 | $64.15 | 3,100 |
| 10:26 AM | $64.19 | Up $0.01 | $64.23 | $64.16 | 22,800 |
| 10:25 AM | $64.18 | Up $0.12 | $64.18 | $64.09 | 9,700 |
| 10:24 AM | $64.06 | Up $0.02 | $64.07 | $64.04 | 3,300 |
| 10:23 AM | $64.04 | Up $0.08 | $64.07 | $63.98 | 16,700 |
| 10:22 AM | $63.96 | Up $0.13 | $63.96 | $63.83 | 5,200 |
| 10:21 AM | $63.83 | Down $ -0.01 | $63.86 | $63.82 | 5,300 |
| 10:20 AM | $63.84 | Up $0.04 | $63.86 | $63.79 | 7,700 |
| 10:19 AM | $63.80 | Down $ -0.07 | $63.88 | $63.80 | 5,800 |
| 10:18 AM | $63.87 | Down $ -0.10 | $64.00 | $63.87 | 5,800 |
| 10:17 AM | $63.97 | Up $0.01 | $64.01 | $63.96 | 6,700 |
| 10:16 AM | $63.96 | Up $0.06 | $63.96 | $63.87 | 5,900 |
| 10:15 AM | $63.90 | Down $ -0.05 | $63.96 | $63.89 | 2,000 |
| 10:14 AM | $63.95 | Up $0.13 | $63.95 | $63.80 | 6,600 |
| 10:13 AM | $63.82 | Up $0.01 | $63.85 | $63.79 | 5,100 |
| 10:12 AM | $63.81 | Down $ -0.07 | $63.89 | $63.77 | 11,600 |
| 10:11 AM | $63.88 | Down $ -0.09 | $63.96 | $63.88 | 15,600 |
| 10:10 AM | $63.97 | Down $ -0.03 | $64.00 | $63.97 | 4,800 |
| 10:09 AM | $64.00 | Up $0.16 | $64.00 | $63.85 | 10,400 |
| 10:08 AM | $63.84 | Up $0.06 | $63.91 | $63.78 | 22,400 |
| 10:07 AM | $63.78 | Down $ -0.03 | $63.82 | $63.76 | 4,100 |
| 10:06 AM | $63.81 | Up $0.01 | $63.83 | $63.76 | 8,800 |
| 10:05 AM | $63.80 | Up $0.05 | $63.80 | $63.74 | 7,400 |
| 10:04 AM | $63.75 | Up $0.10 | $63.76 | $63.66 | 10,100 |
| 10:03 AM | $63.65 | Down $ -0.08 | $63.73 | $63.64 | 12,700 |
| 10:02 AM | $63.73 | Down $ -0.02 | $63.76 | $63.69 | 8,100 |
| 10:01 AM | $63.75 | Up $0.02 | $63.75 | $63.66 | 11,900 |
| 10:00 AM | $63.73 | Down $ -0.10 | $63.80 | $63.73 | 7,300 |
| 09:59 AM | $63.83 | Down $ -0.12 | $63.95 | $63.82 | 23,700 |
| 09:58 AM | $63.95 | Up $0.06 | $63.96 | $63.89 | 9,200 |
| 09:57 AM | $63.89 | Up $0.05 | $63.90 | $63.79 | 25,900 |
| 09:56 AM | $63.84 | Up $0.01 | $63.84 | $63.80 | 5,600 |
| 09:55 AM | $63.84 | Up $0.09 | $63.87 | $63.73 | 8,900 |
| 09:54 AM | $63.74 | Up $0.04 | $63.75 | $63.70 | 5,500 |
| 09:53 AM | $63.70 | Up $0.01 | $63.74 | $63.68 | 6,600 |
| 09:52 AM | $63.69 | Up $0.19 | $63.69 | $63.49 | 10,900 |
| 09:51 AM | $63.50 | Down $ -0.05 | $63.53 | $63.43 | 20,700 |
| 09:50 AM | $63.55 | Up $0.06 | $63.59 | $63.52 | 16,100 |
| 09:49 AM | $63.49 | Up $0.00 | $63.54 | $63.47 | 15,600 |
| 09:48 AM | $63.49 | Down $ -0.02 | $63.52 | $63.45 | 16,700 |
| 09:47 AM | $63.51 | Down $ -0.09 | $63.60 | $63.50 | 26,000 |
| 09:46 AM | $63.61 | Down $ -0.02 | $63.63 | $63.54 | 24,900 |
| 09:45 AM | $63.62 | Down $ -0.19 | $63.82 | $63.62 | 11,600 |
| 09:44 AM | $63.81 | Up $0.03 | $63.82 | $63.65 | 21,000 |
| 09:43 AM | $63.78 | Up $0.04 | $63.82 | $63.72 | 19,200 |
| 09:42 AM | $63.74 | Up $0.14 | $63.75 | $63.59 | 17,000 |
| 09:41 AM | $63.60 | Down $ -0.03 | $63.70 | $63.58 | 39,200 |
| 09:40 AM | $63.63 | Up $0.00 | $63.66 | $63.57 | 44,700 |
| 09:39 AM | $63.63 | Down $ -0.11 | $63.72 | $63.62 | 14,000 |
| 09:38 AM | $63.74 | Up $0.02 | $63.79 | $63.70 | 10,000 |
| 09:37 AM | $63.72 | Down $ -0.03 | $63.83 | $63.72 | 21,100 |
| 09:36 AM | $63.75 | Up $0.01 | $63.79 | $63.72 | 6,000 |
| 09:35 AM | $63.74 | Up $0.13 | $63.83 | $63.61 | 30,900 |
| 09:34 AM | $63.61 | Down $ -0.18 | $63.83 | $63.61 | 24,700 |
| 09:33 AM | $63.79 | Down $ -0.10 | $63.97 | $63.76 | 56,100 |
| 09:32 AM | $63.89 | Down $ -0.22 | $64.13 | $63.89 | 25,900 |
| 09:31 AM | $64.11 | Up $0.01 | $64.20 | $63.99 | 51,600 |
| 09:30 AM | $64.10 | Up $0.22 | $64.35 | $64.01 | 93,000 |
| Previous close | $63.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/05/2026 | $63.88 | $64.16 | $64.54 | $63.61 | 6,664,100 |
| 30/04/2026 | $64.84 | $64.52 | $65.09 | $64.52 | 5,113,200 |
| 29/04/2026 | $64.63 | $64.77 | $64.82 | $64.23 | 3,962,900 |
| 28/04/2026 | $63.44 | $63.55 | $63.81 | $63.38 | 3,758,800 |
| 27/04/2026 | $61.43 | $60.91 | $61.63 | $60.69 | 7,614,200 |
| 24/04/2026 | $60.69 | $60.80 | $60.89 | $60.47 | 7,850,300 |
| 23/04/2026 | $62.21 | $61.55 | $62.61 | $61.55 | 5,897,500 |
| 22/04/2026 | $61.11 | $61.09 | $61.25 | $60.73 | 5,030,500 |
| 21/04/2026 | $60.55 | $59.75 | $60.64 | $59.61 | 17,605,300 |
| 20/04/2026 | $59.03 | $59.20 | $59.31 | $58.79 | 11,997,700 |
| 17/04/2026 | $58.81 | $57.72 | $58.85 | $57.56 | 14,654,400 |
| 16/04/2026 | $63.47 | $63.48 | $63.67 | $63.33 | 12,036,300 |
| 15/04/2026 | $62.91 | $62.80 | $63.39 | $62.77 | 6,503,400 |
| 14/04/2026 | $62.80 | $62.85 | $62.94 | $62.46 | 14,442,600 |
| 13/04/2026 | $64.68 | $65.20 | $65.35 | $64.45 | 20,514,000 |
| 10/04/2026 | $64.16 | $64.00 | $64.20 | $63.91 | 22,880,300 |
| 09/04/2026 | $63.14 | $63.48 | $63.65 | $62.58 | 24,453,800 |
| 08/04/2026 | $64.12 | $63.76 | $64.38 | $63.50 | 19,050,700 |
| 07/04/2026 | $68.23 | $68.18 | $68.41 | $67.71 | 9,253,000 |
| 06/04/2026 | $67.23 | $66.53 | $67.25 | $66.47 | 21,765,000 |
| 02/04/2026 | $66.15 | $65.85 | $66.49 | $65.81 | 13,001,000 |
| 01/04/2026 | $64.64 | $65.01 | $65.10 | $64.11 | 13,465,800 |
| 31/03/2026 | $67.86 | $69.21 | $69.33 | $66.17 | 11,763,500 |
| 30/03/2026 | $68.83 | $70.51 | $70.51 | $68.68 | 12,740,100 |
| 27/03/2026 | $69.46 | $69.25 | $69.53 | $68.49 | 11,465,200 |
| 26/03/2026 | $67.52 | $68.61 | $68.87 | $67.50 | 13,046,900 |
| 25/03/2026 | $68.00 | $67.55 | $68.07 | $67.20 | 16,767,400 |
| 24/03/2026 | $67.48 | $68.23 | $68.35 | $67.20 | 18,681,300 |
| 23/03/2026 | $66.49 | $66.08 | $67.19 | $66.08 | 21,659,400 |
| 20/03/2026 | $67.39 | $68.56 | $68.56 | $67.16 | 27,726,700 |
Graphs are not available, please refer to the detailed table