Find a quote
CDN NATURAL RES
43.25 Up 0.89 (2.06 %)
Delayed : 2025/06/06 17:40:00
- Previous close $42.36
- Opening $43.05
- Today High $43.54
- Today Low $42.40
- Price Bid $43.17
- Price Ask $43.17
- 52 Weeks High $52.15
- 52 Weeks Low $34.92
- Size Bid 13
- Size Ask 70
- Volume 31,593,152
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.25 | Up $0.01 | $43.25 | $43.25 | 9,737,800 |
| 03:59 PM | $43.24 | Up $0.03 | $43.24 | $43.20 | 80,200 |
| 03:58 PM | $43.21 | Down $ -0.01 | $43.22 | $43.20 | 37,500 |
| 03:57 PM | $43.22 | Up $0.00 | $43.22 | $43.20 | 28,600 |
| 03:56 PM | $43.22 | Up $0.04 | $43.22 | $43.17 | 58,700 |
| 03:55 PM | $43.18 | Up $0.02 | $43.18 | $43.13 | 36,400 |
| 03:54 PM | $43.16 | Down $ -0.01 | $43.17 | $43.14 | 26,900 |
| 03:53 PM | $43.17 | Up $0.01 | $43.17 | $43.16 | 8,100 |
| 03:52 PM | $43.16 | Up $0.00 | $43.19 | $43.16 | 44,600 |
| 03:51 PM | $43.16 | Up $0.04 | $43.16 | $43.12 | 25,100 |
| 03:50 PM | $43.12 | Up $0.01 | $43.12 | $43.09 | 19,900 |
| 03:49 PM | $43.11 | Up $0.00 | $43.12 | $43.11 | 13,900 |
| 03:48 PM | $43.11 | Down $ -0.03 | $43.14 | $43.11 | 7,100 |
| 03:47 PM | $43.14 | Down $ -0.01 | $43.15 | $43.13 | 10,800 |
| 03:46 PM | $43.15 | Up $0.00 | $43.17 | $43.13 | 18,300 |
| 03:45 PM | $43.15 | Down $ -0.01 | $43.17 | $43.15 | 14,300 |
| 03:44 PM | $43.16 | Up $0.00 | $43.17 | $43.15 | 8,300 |
| 03:43 PM | $43.16 | Down $ -0.01 | $43.19 | $43.16 | 11,800 |
| 03:42 PM | $43.17 | Down $ -0.02 | $43.19 | $43.17 | 9,700 |
| 03:41 PM | $43.19 | Up $0.02 | $43.19 | $43.17 | 15,400 |
| 03:40 PM | $43.17 | Up $0.04 | $43.17 | $43.14 | 7,600 |
| 03:39 PM | $43.13 | Down $ -0.06 | $43.19 | $43.12 | 28,700 |
| 03:38 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 3,000 |
| 03:37 PM | $43.19 | Down $ -0.03 | $43.22 | $43.19 | 20,000 |
| 03:36 PM | $43.22 | Up $0.00 | $43.23 | $43.21 | 2,100 |
| 03:35 PM | $43.22 | Up $0.01 | $43.23 | $43.21 | 12,400 |
| 03:34 PM | $43.21 | Up $0.01 | $43.22 | $43.20 | 8,300 |
| 03:33 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 5,200 |
| 03:32 PM | $43.20 | Down $ -0.02 | $43.23 | $43.20 | 15,100 |
| 03:31 PM | $43.22 | Up $0.00 | $43.22 | $43.21 | 4,100 |
| 03:30 PM | $43.22 | Up $0.01 | $43.22 | $43.20 | 8,800 |
| 03:29 PM | $43.21 | Down $ -0.01 | $43.22 | $43.21 | 2,100 |
| 03:28 PM | $43.22 | Down $ -0.02 | $43.24 | $43.22 | 4,000 |
| 03:27 PM | $43.24 | Up $0.01 | $43.25 | $43.23 | 13,000 |
| 03:26 PM | $43.24 | Up $0.01 | $43.25 | $43.23 | 11,400 |
| 03:25 PM | $43.23 | Up $0.03 | $43.23 | $43.20 | 15,700 |
| 03:24 PM | $43.20 | Down $ -0.01 | $43.20 | $43.19 | 3,100 |
| 03:23 PM | $43.21 | Down $ -0.05 | $43.25 | $43.21 | 3,900 |
| 03:22 PM | $43.26 | Down $ -0.02 | $43.27 | $43.26 | 4,600 |
| 03:21 PM | $43.28 | Down $ -0.01 | $43.29 | $43.27 | 2,300 |
| 03:20 PM | $43.29 | Down $ -0.04 | $43.33 | $43.29 | 5,300 |
| 03:19 PM | $43.33 | Down $ -0.02 | $43.35 | $43.33 | 3,600 |
| 03:18 PM | $43.34 | Up $0.04 | $43.36 | $43.31 | 10,000 |
| 03:17 PM | $43.30 | Up $0.00 | $43.31 | $43.30 | 3,300 |
| 03:16 PM | $43.30 | Down $ -0.03 | $43.32 | $43.30 | 5,300 |
| 03:15 PM | $43.33 | Up $0.02 | $43.33 | $43.30 | 8,000 |
| 03:14 PM | $43.31 | Up $0.02 | $43.31 | $43.30 | 3,700 |
| 03:13 PM | $43.29 | Down $ -0.01 | $43.30 | $43.29 | 3,100 |
| 03:12 PM | $43.30 | Up $0.04 | $43.30 | $43.26 | 5,900 |
| 03:11 PM | $43.26 | Up $0.01 | $43.26 | $43.24 | 13,700 |
| 03:10 PM | $43.25 | Down $ -0.01 | $43.26 | $43.25 | 3,900 |
| 03:09 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 4,900 |
| 03:08 PM | $43.26 | Up $0.01 | $43.26 | $43.25 | 6,400 |
| 03:07 PM | $43.25 | Down $ -0.01 | $43.26 | $43.25 | 7,600 |
| 03:06 PM | $43.26 | Up $0.01 | $43.26 | $43.25 | 6,500 |
| 03:05 PM | $43.25 | Up $0.00 | $43.27 | $43.25 | 19,000 |
| 03:04 PM | $43.25 | Up $0.01 | $43.25 | $43.25 | 1,500 |
| 03:03 PM | $43.25 | Up $0.00 | $43.25 | $43.24 | 2,400 |
| 03:02 PM | $43.24 | Up $0.01 | $43.24 | $43.22 | 13,300 |
| 03:01 PM | $43.24 | Up $0.01 | $43.24 | $43.24 | 500 |
| 03:00 PM | $43.23 | Down $ -0.03 | $43.25 | $43.23 | 5,400 |
| 02:59 PM | $43.26 | Up $0.01 | $43.26 | $43.25 | 10,100 |
| 02:57 PM | $43.25 | Up $0.00 | $43.26 | $43.25 | 600 |
| 02:57 PM | $43.25 | Up $0.00 | $43.26 | $43.25 | 0 |
| 02:56 PM | $43.25 | Up $0.02 | $43.26 | $43.24 | 15,000 |
| 02:55 PM | $43.24 | Up $0.02 | $43.24 | $43.22 | 10,500 |
| 02:54 PM | $43.22 | Down $0.00 | $43.22 | $43.21 | 4,100 |
| 02:53 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 100 |
| 02:52 PM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 4,300 |
| 02:51 PM | $43.23 | Up $0.01 | $43.23 | $43.22 | 4,300 |
| 02:50 PM | $43.22 | Up $0.01 | $43.22 | $43.21 | 51,700 |
| 02:49 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 300 |
| 02:48 PM | $43.21 | Down $ -0.01 | $43.22 | $43.21 | 2,900 |
| 02:47 PM | $43.21 | Up $0.00 | $43.22 | $43.21 | 12,200 |
| 02:46 PM | $43.21 | Up $0.01 | $43.21 | $43.21 | 100 |
| 02:45 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 100 |
| 02:44 PM | $43.20 | Down $0.00 | $43.21 | $43.20 | 5,200 |
| 02:43 PM | $43.21 | Up $0.00 | $43.21 | $43.20 | 1,500 |
| 02:42 PM | $43.20 | Up $0.01 | $43.20 | $43.19 | 4,100 |
| 02:41 PM | $43.19 | Down $ -0.01 | $43.20 | $43.19 | 1,800 |
| 02:40 PM | $43.20 | Down $ -0.01 | $43.21 | $43.19 | 5,800 |
| 02:39 PM | $43.21 | Down $ -0.01 | $43.22 | $43.21 | 4,100 |
| 02:38 PM | $43.22 | Up $0.00 | $43.23 | $43.21 | 6,900 |
| 02:37 PM | $43.22 | Up $0.02 | $43.22 | $43.20 | 5,400 |
| 02:36 PM | $43.20 | Down $ -0.01 | $43.22 | $43.19 | 6,200 |
| 02:35 PM | $43.20 | Up $0.00 | $43.21 | $43.20 | 2,000 |
| 02:34 PM | $43.20 | Down $0.00 | $43.21 | $43.20 | 1,600 |
| 02:33 PM | $43.21 | Up $0.02 | $43.21 | $43.19 | 6,400 |
| 02:32 PM | $43.19 | Up $0.00 | $43.20 | $43.19 | 5,000 |
| 02:31 PM | $43.19 | Up $0.01 | $43.20 | $43.18 | 5,500 |
| 02:30 PM | $43.18 | Up $0.01 | $43.20 | $43.17 | 21,700 |
| 02:29 PM | $43.17 | Up $0.01 | $43.17 | $43.17 | 400 |
| 02:28 PM | $43.16 | Up $0.00 | $43.17 | $43.16 | 7,000 |
| 02:27 PM | $43.16 | Up $0.00 | $43.16 | $43.15 | 1,400 |
| 02:26 PM | $43.16 | Up $0.00 | $43.17 | $43.16 | 3,200 |
| 02:25 PM | $43.16 | Up $0.05 | $43.16 | $43.11 | 22,100 |
| 02:24 PM | $43.11 | Down $ -0.03 | $43.14 | $43.11 | 54,300 |
| 02:23 PM | $43.14 | Down $ -0.02 | $43.15 | $43.14 | 3,200 |
| 02:22 PM | $43.16 | Down $ -0.01 | $43.16 | $43.16 | 8,000 |
| 02:20 PM | $43.17 | Up $0.01 | $43.17 | $43.17 | 3,000 |
| 02:20 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 02:19 PM | $43.16 | Up $0.01 | $43.17 | $43.15 | 8,300 |
| 02:18 PM | $43.15 | Down $ -0.02 | $43.16 | $43.15 | 900 |
| 02:17 PM | $43.17 | Down $ -0.02 | $43.18 | $43.17 | 4,400 |
| 02:16 PM | $43.19 | Up $0.01 | $43.19 | $43.18 | 7,200 |
| 02:15 PM | $43.18 | Up $0.01 | $43.18 | $43.17 | 2,000 |
| 02:14 PM | $43.17 | Up $0.00 | $43.17 | $43.15 | 10,100 |
| 02:13 PM | $43.17 | Up $0.01 | $43.17 | $43.16 | 2,400 |
| 02:12 PM | $43.17 | Up $0.01 | $43.18 | $43.16 | 5,600 |
| 02:11 PM | $43.16 | Up $0.01 | $43.17 | $43.15 | 13,900 |
| 02:10 PM | $43.15 | Up $0.00 | $43.16 | $43.15 | 200 |
| 02:09 PM | $43.15 | Up $0.02 | $43.15 | $43.13 | 7,700 |
| 02:07 PM | $43.13 | Down $ -0.02 | $43.14 | $43.13 | 2,900 |
| 02:07 PM | $43.13 | Up $0.00 | $43.14 | $43.13 | 0 |
| 02:06 PM | $43.14 | Down $ -0.03 | $43.16 | $43.13 | 10,000 |
| 02:05 PM | $43.17 | Up $0.02 | $43.17 | $43.16 | 1,000 |
| 02:04 PM | $43.15 | Down $ -0.04 | $43.18 | $43.15 | 16,100 |
| 02:03 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 100 |
| 02:02 PM | $43.19 | Down $ -0.02 | $43.21 | $43.18 | 8,800 |
| 02:01 PM | $43.21 | Down $ -0.02 | $43.22 | $43.20 | 2,300 |
| 02:00 PM | $43.23 | Down $ -0.01 | $43.26 | $43.23 | 23,600 |
| 01:59 PM | $43.24 | Down $ -0.01 | $43.24 | $43.23 | 2,600 |
| 01:58 PM | $43.24 | Up $0.01 | $43.24 | $43.24 | 600 |
| 01:57 PM | $43.24 | Up $0.02 | $43.24 | $43.23 | 3,300 |
| 01:56 PM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 4,000 |
| 01:55 PM | $43.23 | Up $0.01 | $43.24 | $43.22 | 5,600 |
| 01:54 PM | $43.22 | Up $0.00 | $43.22 | $43.21 | 200 |
| 01:53 PM | $43.22 | Down $0.00 | $43.22 | $43.21 | 4,900 |
| 01:52 PM | $43.22 | Up $0.02 | $43.22 | $43.20 | 6,700 |
| 01:51 PM | $43.20 | Up $0.02 | $43.20 | $43.18 | 5,800 |
| 01:50 PM | $43.18 | Down $ -0.01 | $43.19 | $43.17 | 2,900 |
| 01:49 PM | $43.19 | Down $ -0.05 | $43.24 | $43.19 | 6,800 |
| 01:48 PM | $43.24 | Up $0.02 | $43.24 | $43.23 | 3,400 |
| 01:47 PM | $43.22 | Down $ -0.01 | $43.23 | $43.22 | 6,000 |
| 01:46 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 100 |
| 01:45 PM | $43.23 | Up $0.01 | $43.23 | $43.22 | 1,400 |
| 01:44 PM | $43.22 | Up $0.01 | $43.22 | $43.21 | 2,100 |
| 01:43 PM | $43.21 | Up $0.02 | $43.23 | $43.20 | 6,000 |
| 01:42 PM | $43.20 | Up $0.02 | $43.20 | $43.19 | 4,400 |
| 01:41 PM | $43.18 | Down $ -0.01 | $43.20 | $43.18 | 13,800 |
| 01:40 PM | $43.19 | Up $0.00 | $43.20 | $43.19 | 5,500 |
| 01:39 PM | $43.19 | Up $0.01 | $43.19 | $43.19 | 300 |
| 01:38 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 2,800 |
| 01:37 PM | $43.18 | Down $ -0.01 | $43.19 | $43.18 | 1,500 |
| 01:36 PM | $43.19 | Up $0.02 | $43.19 | $43.18 | 3,900 |
| 01:35 PM | $43.17 | Up $0.01 | $43.18 | $43.17 | 5,600 |
| 01:34 PM | $43.17 | Down $ -0.01 | $43.18 | $43.17 | 5,200 |
| 01:33 PM | $43.17 | Down $ -0.01 | $43.18 | $43.17 | 1,400 |
| 01:32 PM | $43.18 | Down $ -0.03 | $43.20 | $43.18 | 12,900 |
| 01:31 PM | $43.21 | Up $0.01 | $43.21 | $43.20 | 3,300 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 300 |
| 01:29 PM | $43.20 | Down $ -0.01 | $43.20 | $43.20 | 1,700 |
| 01:28 PM | $43.21 | Up $0.02 | $43.22 | $43.20 | 13,200 |
| 01:27 PM | $43.20 | Up $0.01 | $43.20 | $43.19 | 1,700 |
| 01:26 PM | $43.19 | Down $0.00 | $43.20 | $43.19 | 3,400 |
| 01:25 PM | $43.19 | Up $0.01 | $43.20 | $43.18 | 5,100 |
| 01:24 PM | $43.18 | Down $ -0.05 | $43.24 | $43.18 | 19,600 |
| 01:23 PM | $43.23 | Up $0.00 | $43.24 | $43.23 | 2,400 |
| 01:22 PM | $43.23 | Up $0.00 | $43.23 | $43.22 | 3,100 |
| 01:21 PM | $43.23 | Down $ -0.02 | $43.25 | $43.23 | 7,600 |
| 01:20 PM | $43.25 | Up $0.01 | $43.25 | $43.24 | 3,300 |
| 01:19 PM | $43.24 | Up $0.00 | $43.24 | $43.24 | 3,700 |
| 01:18 PM | $43.24 | Up $0.01 | $43.24 | $43.23 | 6,500 |
| 01:17 PM | $43.24 | Up $0.00 | $43.24 | $43.23 | 3,300 |
| 01:16 PM | $43.24 | Up $0.02 | $43.24 | $43.23 | 2,700 |
| 01:15 PM | $43.22 | Down $ -0.04 | $43.25 | $43.21 | 12,000 |
| 01:14 PM | $43.26 | Up $0.01 | $43.26 | $43.26 | 1,000 |
| 01:13 PM | $43.25 | Up $0.03 | $43.27 | $43.22 | 10,100 |
| 01:12 PM | $43.22 | Up $0.00 | $43.22 | $43.21 | 6,200 |
| 01:11 PM | $43.22 | Up $0.01 | $43.22 | $43.22 | 2,900 |
| 01:10 PM | $43.21 | Down $ -0.01 | $43.23 | $43.21 | 5,800 |
| 01:09 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 100 |
| 01:08 PM | $43.22 | Up $0.02 | $43.22 | $43.20 | 7,900 |
| 01:07 PM | $43.21 | Down $ -0.02 | $43.23 | $43.21 | 3,300 |
| 01:06 PM | $43.23 | Down $ -0.03 | $43.25 | $43.21 | 9,400 |
| 01:05 PM | $43.26 | Up $0.01 | $43.27 | $43.22 | 9,700 |
| 01:04 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 100 |
| 01:03 PM | $43.25 | Down $ -0.03 | $43.26 | $43.24 | 4,300 |
| 01:02 PM | $43.27 | Down $ -0.02 | $43.29 | $43.27 | 4,300 |
| 01:01 PM | $43.29 | Down $ -0.02 | $43.34 | $43.29 | 6,500 |
| 01:00 PM | $43.32 | Up $0.02 | $43.32 | $43.29 | 7,100 |
| 12:59 PM | $43.30 | Down $0.00 | $43.30 | $43.30 | 100 |
| 12:58 PM | $43.30 | Down $ -0.01 | $43.31 | $43.28 | 9,000 |
| 12:57 PM | $43.31 | Up $0.00 | $43.31 | $43.29 | 3,400 |
| 12:56 PM | $43.31 | Up $0.02 | $43.31 | $43.28 | 3,400 |
| 12:55 PM | $43.29 | Down $ -0.06 | $43.35 | $43.29 | 13,900 |
| 12:54 PM | $43.35 | Down $ -0.02 | $43.36 | $43.35 | 4,100 |
| 12:53 PM | $43.37 | Up $0.02 | $43.37 | $43.35 | 5,700 |
| 12:52 PM | $43.35 | Down $ -0.04 | $43.38 | $43.34 | 19,900 |
| 12:51 PM | $43.39 | Up $0.02 | $43.40 | $43.38 | 10,100 |
| 12:50 PM | $43.37 | Down $ -0.01 | $43.38 | $43.37 | 9,400 |
| 12:49 PM | $43.38 | Up $0.01 | $43.39 | $43.37 | 4,800 |
| 12:48 PM | $43.37 | Up $0.00 | $43.40 | $43.37 | 7,100 |
| 12:47 PM | $43.37 | Down $ -0.01 | $43.38 | $43.37 | 13,700 |
| 12:46 PM | $43.38 | Up $0.00 | $43.39 | $43.37 | 7,300 |
| 12:45 PM | $43.38 | Down $ -0.01 | $43.38 | $43.37 | 6,200 |
| 12:44 PM | $43.38 | Down $ -0.02 | $43.40 | $43.37 | 14,800 |
| 12:43 PM | $43.40 | Down $ -0.01 | $43.41 | $43.40 | 4,900 |
| 12:42 PM | $43.41 | Down $ -0.01 | $43.42 | $43.40 | 7,700 |
| 12:41 PM | $43.42 | Up $0.01 | $43.42 | $43.42 | 1,200 |
| 12:40 PM | $43.41 | Down $ -0.01 | $43.42 | $43.40 | 6,400 |
| 12:39 PM | $43.42 | Up $0.01 | $43.42 | $43.40 | 5,400 |
| 12:38 PM | $43.41 | Up $0.00 | $43.42 | $43.41 | 2,400 |
| 12:37 PM | $43.41 | Down $ -0.02 | $43.42 | $43.41 | 3,600 |
| 12:36 PM | $43.43 | Down $ -0.02 | $43.44 | $43.43 | 1,100 |
| 12:35 PM | $43.45 | Down $ -0.02 | $43.47 | $43.44 | 4,900 |
| 12:34 PM | $43.47 | Up $0.03 | $43.47 | $43.44 | 8,800 |
| 12:33 PM | $43.44 | Up $0.01 | $43.44 | $43.44 | 1,400 |
| 12:32 PM | $43.43 | Up $0.00 | $43.45 | $43.43 | 4,300 |
| 12:31 PM | $43.43 | Down $ -0.02 | $43.45 | $43.42 | 7,000 |
| 12:30 PM | $43.46 | Up $0.02 | $43.47 | $43.44 | 12,800 |
| 12:29 PM | $43.43 | Up $0.01 | $43.44 | $43.43 | 5,900 |
| 12:28 PM | $43.42 | Down $ -0.02 | $43.44 | $43.42 | 2,500 |
| 12:27 PM | $43.44 | Up $0.02 | $43.45 | $43.43 | 19,800 |
| 12:26 PM | $43.42 | Up $0.02 | $43.42 | $43.41 | 4,700 |
| 12:25 PM | $43.41 | Up $0.02 | $43.42 | $43.39 | 9,800 |
| 12:24 PM | $43.39 | Down $ -0.01 | $43.40 | $43.39 | 11,100 |
| 12:23 PM | $43.40 | Down $ -0.01 | $43.41 | $43.40 | 20,600 |
| 12:22 PM | $43.41 | Up $0.00 | $43.41 | $43.41 | 3,500 |
| 12:21 PM | $43.41 | Up $0.00 | $43.43 | $43.41 | 6,600 |
| 12:20 PM | $43.41 | Up $0.01 | $43.42 | $43.40 | 7,700 |
| 12:19 PM | $43.40 | Up $0.01 | $43.40 | $43.39 | 5,800 |
| 12:18 PM | $43.39 | Up $0.01 | $43.39 | $43.36 | 16,800 |
| 12:17 PM | $43.38 | Down $ -0.01 | $43.38 | $43.38 | 4,000 |
| 12:16 PM | $43.39 | Down $ -0.03 | $43.43 | $43.39 | 9,900 |
| 12:15 PM | $43.42 | Down $ -0.03 | $43.45 | $43.42 | 10,900 |
| 12:14 PM | $43.45 | Up $0.00 | $43.45 | $43.44 | 4,700 |
| 12:13 PM | $43.45 | Up $0.01 | $43.47 | $43.43 | 9,800 |
| 12:12 PM | $43.45 | Down $ -0.03 | $43.48 | $43.45 | 4,100 |
| 12:11 PM | $43.48 | Down $ -0.02 | $43.50 | $43.48 | 4,100 |
| 12:10 PM | $43.50 | Down $ -0.02 | $43.51 | $43.50 | 2,500 |
| 12:09 PM | $43.52 | Down $0.00 | $43.54 | $43.52 | 13,300 |
| 12:08 PM | $43.53 | Up $0.05 | $43.53 | $43.48 | 56,600 |
| 12:07 PM | $43.48 | Up $0.07 | $43.48 | $43.41 | 32,900 |
| 12:06 PM | $43.41 | Up $0.02 | $43.41 | $43.39 | 168,300 |
| 12:05 PM | $43.39 | Down $ -0.01 | $43.40 | $43.38 | 5,700 |
| 12:04 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 3,400 |
| 12:03 PM | $43.40 | Up $0.01 | $43.40 | $43.39 | 2,600 |
| 12:02 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 3,200 |
| 12:01 PM | $43.39 | Up $0.00 | $43.40 | $43.39 | 3,200 |
| 12:00 PM | $43.39 | Down $ -0.02 | $43.43 | $43.39 | 4,900 |
| 11:59 AM | $43.41 | Down $ -0.01 | $43.42 | $43.41 | 3,800 |
| 11:58 AM | $43.42 | Up $0.02 | $43.43 | $43.40 | 10,200 |
| 11:57 AM | $43.40 | Down $ -0.01 | $43.41 | $43.40 | 3,000 |
| 11:56 AM | $43.41 | Up $0.01 | $43.41 | $43.38 | 8,500 |
| 11:55 AM | $43.40 | Up $0.00 | $43.41 | $43.40 | 3,300 |
| 11:54 AM | $43.40 | Down $ -0.01 | $43.41 | $43.40 | 4,600 |
| 11:53 AM | $43.41 | Up $0.01 | $43.41 | $43.40 | 3,900 |
| 11:52 AM | $43.40 | Down $ -0.01 | $43.40 | $43.39 | 3,700 |
| 11:51 AM | $43.41 | Down $ -0.03 | $43.43 | $43.41 | 7,000 |
| 11:50 AM | $43.44 | Up $0.03 | $43.44 | $43.41 | 9,600 |
| 11:49 AM | $43.41 | Up $0.03 | $43.41 | $43.39 | 28,400 |
| 11:48 AM | $43.38 | Up $0.02 | $43.38 | $43.36 | 6,500 |
| 11:47 AM | $43.36 | Down $ -0.01 | $43.37 | $43.36 | 3,300 |
| 11:46 AM | $43.37 | Up $0.02 | $43.37 | $43.35 | 4,900 |
| 11:45 AM | $43.36 | Down $ -0.01 | $43.36 | $43.35 | 19,500 |
| 11:44 AM | $43.36 | Down $ -0.01 | $43.37 | $43.36 | 4,700 |
| 11:43 AM | $43.37 | Up $0.02 | $43.37 | $43.36 | 3,900 |
| 11:42 AM | $43.36 | Up $0.02 | $43.37 | $43.33 | 25,100 |
| 11:41 AM | $43.33 | Up $0.02 | $43.33 | $43.31 | 1,500 |
| 11:40 AM | $43.31 | Up $0.01 | $43.33 | $43.31 | 3,100 |
| 11:39 AM | $43.30 | Down $ -0.02 | $43.31 | $43.30 | 5,900 |
| 11:38 AM | $43.32 | Down $ -0.02 | $43.34 | $43.32 | 3,200 |
| 11:37 AM | $43.35 | Up $0.00 | $43.35 | $43.34 | 3,000 |
| 11:36 AM | $43.34 | Up $0.01 | $43.35 | $43.32 | 11,000 |
| 11:35 AM | $43.33 | Up $0.06 | $43.34 | $43.28 | 19,600 |
| 11:34 AM | $43.27 | Down $0.00 | $43.27 | $43.26 | 2,400 |
| 11:33 AM | $43.28 | Up $0.00 | $43.29 | $43.28 | 5,000 |
| 11:32 AM | $43.27 | Up $0.01 | $43.29 | $43.26 | 9,900 |
| 11:31 AM | $43.26 | Up $0.02 | $43.27 | $43.25 | 10,000 |
| 11:30 AM | $43.24 | Up $0.03 | $43.25 | $43.20 | 7,500 |
| 11:29 AM | $43.21 | Up $0.01 | $43.21 | $43.18 | 15,200 |
| 11:28 AM | $43.20 | Up $0.01 | $43.21 | $43.18 | 8,400 |
| 11:27 AM | $43.20 | Down $ -0.03 | $43.23 | $43.19 | 9,300 |
| 11:26 AM | $43.23 | Down $ -0.04 | $43.27 | $43.23 | 6,000 |
| 11:25 AM | $43.27 | Down $ -0.01 | $43.29 | $43.27 | 15,900 |
| 11:24 AM | $43.29 | Up $0.00 | $43.30 | $43.29 | 2,600 |
| 11:23 AM | $43.28 | Down $ -0.01 | $43.32 | $43.28 | 10,300 |
| 11:22 AM | $43.29 | Up $0.03 | $43.30 | $43.27 | 9,500 |
| 11:21 AM | $43.26 | Down $ -0.01 | $43.26 | $43.24 | 11,600 |
| 11:20 AM | $43.27 | Down $ -0.02 | $43.28 | $43.25 | 8,700 |
| 11:19 AM | $43.29 | Up $0.01 | $43.29 | $43.26 | 10,500 |
| 11:18 AM | $43.28 | Down $ -0.05 | $43.32 | $43.28 | 10,400 |
| 11:17 AM | $43.33 | Down $ -0.02 | $43.35 | $43.33 | 9,600 |
| 11:16 AM | $43.35 | Down $ -0.01 | $43.36 | $43.35 | 3,300 |
| 11:15 AM | $43.35 | Down $ -0.03 | $43.38 | $43.35 | 4,600 |
| 11:14 AM | $43.39 | Down $ -0.01 | $43.39 | $43.38 | 4,400 |
| 11:13 AM | $43.40 | Up $0.05 | $43.40 | $43.35 | 29,000 |
| 11:12 AM | $43.34 | Up $0.04 | $43.34 | $43.31 | 6,100 |
| 11:11 AM | $43.30 | Down $ -0.03 | $43.32 | $43.29 | 9,600 |
| 11:10 AM | $43.33 | Up $0.03 | $43.35 | $43.31 | 15,900 |
| 11:09 AM | $43.30 | Up $0.02 | $43.31 | $43.28 | 9,300 |
| 11:08 AM | $43.28 | Down $ -0.02 | $43.30 | $43.27 | 3,900 |
| 11:07 AM | $43.30 | Down $0.00 | $43.31 | $43.30 | 1,800 |
| 11:06 AM | $43.30 | Up $0.04 | $43.30 | $43.26 | 14,500 |
| 11:05 AM | $43.26 | Down $ -0.02 | $43.30 | $43.26 | 9,100 |
| 11:04 AM | $43.28 | Down $ -0.03 | $43.32 | $43.28 | 9,100 |
| 11:03 AM | $43.32 | Up $0.00 | $43.33 | $43.30 | 10,900 |
| 11:02 AM | $43.31 | Up $0.01 | $43.31 | $43.29 | 6,000 |
| 11:01 AM | $43.30 | Up $0.03 | $43.32 | $43.27 | 8,300 |
| 11:00 AM | $43.27 | Down $ -0.01 | $43.27 | $43.24 | 10,700 |
| 10:59 AM | $43.27 | Down $ -0.02 | $43.29 | $43.27 | 9,100 |
| 10:58 AM | $43.29 | Up $0.02 | $43.30 | $43.28 | 22,500 |
| 10:57 AM | $43.28 | Up $0.00 | $43.28 | $43.27 | 6,100 |
| 10:56 AM | $43.28 | Up $0.00 | $43.28 | $43.27 | 4,900 |
| 10:55 AM | $43.27 | Up $0.01 | $43.27 | $43.26 | 8,000 |
| 10:54 AM | $43.26 | Up $0.00 | $43.28 | $43.26 | 4,400 |
| 10:53 AM | $43.26 | Down $ -0.02 | $43.28 | $43.26 | 11,000 |
| 10:52 AM | $43.28 | Down $ -0.02 | $43.30 | $43.28 | 4,600 |
| 10:51 AM | $43.30 | Up $0.02 | $43.34 | $43.29 | 15,100 |
| 10:50 AM | $43.28 | Up $0.00 | $43.30 | $43.27 | 23,000 |
| 10:49 AM | $43.28 | Up $0.00 | $43.31 | $43.27 | 17,700 |
| 10:48 AM | $43.28 | Up $0.02 | $43.28 | $43.25 | 5,400 |
| 10:47 AM | $43.26 | Down $ -0.01 | $43.28 | $43.26 | 2,100 |
| 10:46 AM | $43.27 | Down $ -0.01 | $43.29 | $43.27 | 13,900 |
| 10:45 AM | $43.28 | Up $0.00 | $43.29 | $43.27 | 4,400 |
| 10:44 AM | $43.28 | Up $0.00 | $43.28 | $43.26 | 3,000 |
| 10:43 AM | $43.28 | Up $0.01 | $43.29 | $43.27 | 4,500 |
| 10:42 AM | $43.27 | Down $ -0.02 | $43.30 | $43.27 | 8,200 |
| 10:41 AM | $43.29 | Down $ -0.04 | $43.33 | $43.27 | 6,200 |
| 10:40 AM | $43.33 | Down $ -0.01 | $43.35 | $43.31 | 7,100 |
| 10:39 AM | $43.34 | Up $0.01 | $43.38 | $43.33 | 14,000 |
| 10:38 AM | $43.33 | Up $0.04 | $43.34 | $43.29 | 8,300 |
| 10:37 AM | $43.29 | Up $0.00 | $43.30 | $43.27 | 12,400 |
| 10:36 AM | $43.29 | Up $0.09 | $43.29 | $43.18 | 104,600 |
| 10:35 AM | $43.20 | Up $0.02 | $43.21 | $43.19 | 26,000 |
| 10:34 AM | $43.19 | Down $ -0.02 | $43.20 | $43.17 | 18,000 |
| 10:33 AM | $43.20 | Up $0.00 | $43.21 | $43.18 | 24,400 |
| 10:32 AM | $43.20 | Up $0.01 | $43.20 | $43.18 | 22,600 |
| 10:31 AM | $43.19 | Up $0.02 | $43.20 | $43.16 | 8,500 |
| 10:30 AM | $43.17 | Down $ -0.02 | $43.19 | $43.14 | 7,200 |
| 10:29 AM | $43.19 | Up $0.01 | $43.20 | $43.16 | 21,800 |
| 10:28 AM | $43.18 | Up $0.00 | $43.19 | $43.18 | 8,000 |
| 10:27 AM | $43.18 | Up $0.01 | $43.18 | $43.16 | 4,000 |
| 10:26 AM | $43.18 | Up $0.02 | $43.19 | $43.16 | 6,800 |
| 10:25 AM | $43.16 | Down $ -0.03 | $43.19 | $43.16 | 6,500 |
| 10:24 AM | $43.19 | Down $ -0.01 | $43.20 | $43.19 | 6,900 |
| 10:23 AM | $43.20 | Up $0.01 | $43.21 | $43.19 | 66,700 |
| 10:22 AM | $43.19 | Up $0.01 | $43.19 | $43.17 | 12,300 |
| 10:21 AM | $43.18 | Up $0.04 | $43.19 | $43.16 | 9,900 |
| 10:20 AM | $43.14 | Down $ -0.05 | $43.18 | $43.12 | 9,200 |
| 10:19 AM | $43.19 | Down $ -0.01 | $43.20 | $43.15 | 12,600 |
| 10:18 AM | $43.20 | Up $0.05 | $43.20 | $43.16 | 21,000 |
| 10:17 AM | $43.15 | Up $0.06 | $43.15 | $43.09 | 7,100 |
| 10:16 AM | $43.09 | Down $ -0.03 | $43.11 | $43.06 | 13,700 |
| 10:15 AM | $43.12 | Down $ -0.06 | $43.18 | $43.08 | 34,200 |
| 10:14 AM | $43.18 | Down $ -0.01 | $43.20 | $43.18 | 11,700 |
| 10:13 AM | $43.19 | Up $0.05 | $43.19 | $43.14 | 4,700 |
| 10:12 AM | $43.14 | Up $0.04 | $43.15 | $43.11 | 11,700 |
| 10:11 AM | $43.10 | Down $ -0.05 | $43.15 | $43.09 | 17,900 |
| 10:10 AM | $43.15 | Down $ -0.01 | $43.17 | $43.13 | 9,800 |
| 10:09 AM | $43.16 | Down $ -0.03 | $43.19 | $43.15 | 10,800 |
| 10:08 AM | $43.19 | Up $0.03 | $43.20 | $43.17 | 19,800 |
| 10:07 AM | $43.16 | Up $0.08 | $43.16 | $43.08 | 14,400 |
| 10:06 AM | $43.08 | Up $0.00 | $43.10 | $43.08 | 1,500 |
| 10:05 AM | $43.08 | Down $ -0.02 | $43.15 | $43.08 | 17,200 |
| 10:04 AM | $43.10 | Up $0.03 | $43.12 | $43.06 | 16,300 |
| 10:03 AM | $43.07 | Up $0.03 | $43.08 | $43.02 | 9,600 |
| 10:02 AM | $43.04 | Down $ -0.06 | $43.11 | $43.02 | 10,800 |
| 10:01 AM | $43.10 | Up $0.02 | $43.11 | $43.07 | 24,700 |
| 10:00 AM | $43.08 | Down $ -0.06 | $43.16 | $43.08 | 11,200 |
| 09:59 AM | $43.14 | Down $ -0.02 | $43.18 | $43.14 | 9,400 |
| 09:58 AM | $43.16 | Down $ -0.01 | $43.18 | $43.16 | 5,800 |
| 09:57 AM | $43.17 | Up $0.02 | $43.17 | $43.12 | 9,700 |
| 09:56 AM | $43.15 | Up $0.00 | $43.17 | $43.14 | 18,100 |
| 09:55 AM | $43.15 | Down $ -0.01 | $43.17 | $43.14 | 11,200 |
| 09:54 AM | $43.16 | Down $0.00 | $43.19 | $43.15 | 9,800 |
| 09:53 AM | $43.16 | Down $ -0.04 | $43.20 | $43.15 | 6,300 |
| 09:52 AM | $43.20 | Up $0.03 | $43.21 | $43.16 | 47,600 |
| 09:51 AM | $43.17 | Up $0.08 | $43.18 | $43.10 | 30,400 |
| 09:50 AM | $43.09 | Down $ -0.03 | $43.16 | $43.09 | 19,700 |
| 09:49 AM | $43.12 | Up $0.03 | $43.13 | $43.09 | 8,000 |
| 09:48 AM | $43.09 | Up $0.05 | $43.10 | $43.02 | 5,700 |
| 09:47 AM | $43.04 | Up $0.03 | $43.06 | $43.00 | 7,900 |
| 09:46 AM | $43.01 | Up $0.00 | $43.01 | $42.97 | 7,900 |
| 09:45 AM | $43.01 | Down $ -0.02 | $43.08 | $43.01 | 18,200 |
| 09:44 AM | $43.03 | Up $0.02 | $43.03 | $42.99 | 6,300 |
| 09:43 AM | $43.00 | Down $ -0.05 | $43.06 | $42.99 | 10,500 |
| 09:42 AM | $43.05 | Down $ -0.06 | $43.13 | $43.04 | 4,900 |
| 09:41 AM | $43.11 | Down $ -0.03 | $43.16 | $43.11 | 16,800 |
| 09:40 AM | $43.14 | Up $0.06 | $43.15 | $43.09 | 24,500 |
| 09:39 AM | $43.08 | Up $0.04 | $43.09 | $43.00 | 8,400 |
| 09:38 AM | $43.04 | Down $ -0.08 | $43.13 | $43.04 | 4,000 |
| 09:37 AM | $43.12 | Down $ -0.04 | $43.17 | $43.10 | 6,400 |
| 09:36 AM | $43.16 | Up $0.04 | $43.18 | $43.11 | 45,900 |
| 09:35 AM | $43.12 | Up $0.15 | $43.12 | $42.97 | 51,400 |
| 09:34 AM | $42.97 | Down $ -0.09 | $43.07 | $42.97 | 16,600 |
| 09:33 AM | $43.06 | Up $0.15 | $43.06 | $42.92 | 21,800 |
| 09:32 AM | $42.91 | Up $0.11 | $42.93 | $42.80 | 13,800 |
| 09:31 AM | $42.80 | Up $0.01 | $42.84 | $42.75 | 5,700 |
| 09:30 AM | $42.79 | Up $0.43 | $43.05 | $42.40 | 17,778,000 |
| Previous close | $42.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2025 | $42.36 | $42.66 | $42.82 | $42.31 | 29,178,600 |
| 04/06/2025 | $42.31 | $42.12 | $42.37 | $42.03 | 12,964,200 |
| 03/06/2025 | $43.14 | $43.27 | $43.34 | $42.98 | 25,911,200 |
| 02/06/2025 | $42.22 | $42.27 | $42.57 | $42.01 | 22,283,000 |
| 30/05/2025 | $41.67 | $41.63 | $41.77 | $41.47 | 7,418,600 |
| 29/05/2025 | $42.49 | $42.52 | $42.65 | $42.40 | 6,858,000 |
| 28/05/2025 | $42.55 | $42.83 | $43.08 | $42.35 | 13,944,700 |
| 27/05/2025 | $43.05 | $42.89 | $43.09 | $42.89 | 13,367,100 |
| 26/05/2025 | $42.80 | $42.98 | $43.04 | $42.76 | 5,163,800 |
| 23/05/2025 | $42.61 | $42.38 | $42.69 | $42.25 | 5,774,800 |
| 22/05/2025 | $42.77 | $42.36 | $42.95 | $42.36 | 12,896,800 |
| 21/05/2025 | $42.61 | $42.51 | $43.07 | $42.49 | 14,738,500 |
| 20/05/2025 | $42.73 | $42.92 | $43.05 | $42.59 | 13,216,600 |
| 16/05/2025 | $42.90 | $42.88 | $43.19 | $42.83 | 9,125,500 |
| 15/05/2025 | $43.15 | $43.03 | $43.28 | $43.00 | 7,378,400 |
| 14/05/2025 | $43.90 | $44.38 | $44.44 | $43.87 | 5,744,200 |
| 13/05/2025 | $44.93 | $44.86 | $45.02 | $44.62 | 16,119,400 |
| 12/05/2025 | $43.96 | $43.82 | $44.04 | $43.66 | 6,329,000 |
| 09/05/2025 | $42.53 | $42.52 | $42.62 | $42.36 | 6,242,200 |
| 08/05/2025 | $41.82 | $42.05 | $42.36 | $41.77 | 12,051,400 |
| 07/05/2025 | $39.82 | $39.22 | $39.85 | $39.09 | 5,230,900 |
| 06/05/2025 | $39.28 | $39.46 | $39.63 | $39.20 | 8,373,800 |
| 05/05/2025 | $38.67 | $39.06 | $39.25 | $38.58 | 4,777,400 |
| 02/05/2025 | $40.04 | $39.85 | $40.21 | $39.72 | 3,224,400 |
| 01/05/2025 | $40.00 | $40.12 | $40.56 | $39.87 | 3,523,500 |
| 30/04/2025 | $39.56 | $39.16 | $39.68 | $38.85 | 4,197,100 |
| 29/04/2025 | $40.55 | $40.76 | $40.89 | $40.55 | 2,536,600 |
| 28/04/2025 | $40.90 | $40.71 | $40.97 | $40.61 | 4,504,500 |
| 25/04/2025 | $40.68 | $40.66 | $40.78 | $40.41 | 8,062,700 |
| 24/04/2025 | $40.69 | $40.40 | $40.72 | $40.30 | 4,753,600 |
Graphs are not available, please refer to the detailed table