Find a quote

CDN NATURAL RES

80.88 Down -1.87 (-2.31 %)

Delayed : 2023/01/30 16:16:02

  • Previous close $82.75
  • Opening $80.90
  • Price Bid $80.80
  • Price Ask $80.80
  • Size Bid 2
  • Size Ask 2
  • Today High $82.17
  • Today Low $80.77
  • 52 Weeks High $88.18
  • 52 Weeks Low $58.75
  • Volume 4,568,665

Fundamentals

  • P/E Ratio : 8.07
  • Earnings/Share : 1.98
  • Dividends/Share : $0.85
  • Current Div. Yield : 4.11
  • Market Cap (M) : 91,606.82
  • Shares Out (M) : 1,107.03
  • Exchange : XTSE
  • Ex Dividend Date : 2022/12/15

Intraday history

Hour Last Change High Low Volume
04:00 PM $80.88 Down $ -0.07 $80.88 $80.88 2,364,700
03:59 PM $80.95 Up $0.05 $80.95 $80.88 45,200
03:58 PM $80.90 Up $0.05 $80.91 $80.86 19,800
03:57 PM $80.85 Down $ -0.01 $80.90 $80.85 17,200
03:56 PM $80.86 Down $ -0.03 $80.91 $80.86 15,900
03:55 PM $80.89 Down $ -0.20 $81.09 $80.88 38,100
03:54 PM $81.09 Down $ -0.02 $81.12 $81.09 9,200
03:53 PM $81.11 Up $0.00 $81.14 $81.10 12,300
03:52 PM $81.11 Down $ -0.02 $81.15 $81.11 16,900
03:51 PM $81.13 Down $ -0.04 $81.18 $81.12 11,400
03:50 PM $81.17 Up $0.02 $81.18 $81.10 18,100
03:49 PM $81.15 Up $0.01 $81.15 $81.13 3,900
03:48 PM $81.14 Up $0.00 $81.16 $81.12 12,100
03:47 PM $81.14 Up $0.04 $81.16 $81.11 5,000
03:46 PM $81.10 Down $ -0.06 $81.17 $81.10 3,800
03:45 PM $81.16 Up $0.00 $81.17 $81.11 5,600
03:44 PM $81.16 Up $0.02 $81.18 $81.15 9,300
03:43 PM $81.14 Up $0.00 $81.15 $81.13 3,900
03:42 PM $81.14 Up $0.03 $81.15 $81.11 4,200
03:41 PM $81.11 Down $ -0.03 $81.15 $81.11 6,000
03:40 PM $81.14 Up $0.05 $81.14 $81.05 13,300
03:39 PM $81.09 Up $0.04 $81.09 $81.03 2,800
03:38 PM $81.05 Down $ -0.01 $81.06 $81.02 7,100
03:37 PM $81.06 Up $0.03 $81.06 $81.02 4,000
03:36 PM $81.03 Down $ -0.03 $81.07 $81.03 4,700
03:35 PM $81.06 Up $0.05 $81.06 $80.99 6,900
03:34 PM $81.01 Up $0.05 $81.01 $80.95 6,000
03:33 PM $80.96 Down $ -0.06 $81.01 $80.93 5,500
03:32 PM $81.02 Up $0.10 $81.02 $80.92 5,300
03:31 PM $80.92 Up $0.04 $80.92 $80.87 5,300
03:30 PM $80.88 Up $0.07 $80.88 $80.82 3,300
03:29 PM $80.81 Up $0.00 $80.84 $80.81 2,100
03:28 PM $80.81 Up $0.01 $80.81 $80.78 4,500
03:27 PM $80.80 Down $ -0.04 $80.82 $80.79 2,900
03:26 PM $80.84 Up $0.02 $80.85 $80.82 3,800
03:25 PM $80.82 Up $0.01 $80.82 $80.79 5,100
03:24 PM $80.81 Down $ -0.02 $80.83 $80.81 2,800
03:23 PM $80.83 Up $0.03 $80.83 $80.81 2,300
03:22 PM $80.80 Down $ -0.03 $80.84 $80.80 3,300
03:21 PM $80.83 Down $ -0.09 $80.91 $80.83 9,200
03:20 PM $80.92 Down $ -0.06 $80.99 $80.92 4,300
03:19 PM $80.98 Up $0.05 $80.98 $80.93 3,200
03:18 PM $80.93 Up $0.01 $80.95 $80.93 2,200
03:17 PM $80.92 Up $0.05 $80.92 $80.87 3,000
03:16 PM $80.87 Up $0.08 $80.89 $80.80 4,500
03:15 PM $80.79 Down $ -0.02 $80.81 $80.77 6,500
03:14 PM $80.81 Down $ -0.02 $80.84 $80.81 4,500
03:13 PM $80.83 Down $ -0.09 $80.95 $80.83 24,900
03:12 PM $80.92 Down $ -0.01 $80.95 $80.91 5,700
03:11 PM $80.93 Down $ -0.02 $80.95 $80.91 3,800
03:10 PM $80.95 Down $ -0.03 $81.00 $80.95 7,400
03:09 PM $80.98 Up $0.00 $81.02 $80.97 5,800
03:08 PM $80.98 Up $0.01 $80.99 $80.95 2,600
03:07 PM $80.97 Down $ -0.06 $81.03 $80.96 8,000
03:06 PM $81.03 Down $ -0.06 $81.08 $81.03 3,100
03:05 PM $81.09 Up $0.00 $81.09 $81.08 1,200
03:04 PM $81.09 Down $ -0.05 $81.16 $81.09 3,500
03:03 PM $81.14 Up $0.05 $81.17 $81.11 6,100
03:02 PM $81.09 Up $0.00 $81.13 $81.09 2,500
03:01 PM $81.09 Down $ -0.03 $81.12 $81.05 5,000
03:00 PM $81.12 Up $0.06 $81.12 $81.06 1,400
02:59 PM $81.06 Down $ -0.09 $81.19 $81.06 11,500
02:58 PM $81.15 Up $0.00 $81.16 $81.13 3,300
02:57 PM $81.15 Up $0.09 $81.15 $81.05 2,900
02:56 PM $81.06 Up $0.01 $81.06 $81.05 2,000
02:55 PM $81.05 Down $ -0.07 $81.11 $81.04 5,200
02:54 PM $81.12 Up $0.01 $81.12 $81.10 3,000
02:53 PM $81.11 Down $ -0.02 $81.15 $81.11 6,600
02:52 PM $81.13 Up $0.01 $81.14 $81.12 1,300
02:51 PM $81.12 Down $ -0.03 $81.16 $81.12 1,600
02:50 PM $81.15 Down $ -0.04 $81.19 $81.15 4,700
02:49 PM $81.19 Down $ -0.11 $81.30 $81.19 27,600
02:48 PM $81.30 Up $0.00 $81.31 $81.29 8,200
02:47 PM $81.30 Down $ -0.01 $81.31 $81.30 3,400
02:46 PM $81.31 Up $0.00 $81.32 $81.30 2,700
02:45 PM $81.31 Down $ -0.01 $81.36 $81.30 4,000
02:44 PM $81.32 Up $0.00 $81.35 $81.32 2,800
02:43 PM $81.32 Up $0.00 $81.33 $81.31 1,600
02:42 PM $81.32 Up $0.02 $81.33 $81.30 1,700
02:41 PM $81.30 Down $ -0.05 $81.35 $81.30 4,500
02:40 PM $81.35 Down $ -0.05 $81.40 $81.35 1,600
02:39 PM $81.40 Up $0.00 $81.41 $81.39 2,300
02:38 PM $81.40 Up $0.04 $81.43 $81.36 3,300
02:37 PM $81.36 Up $0.04 $81.36 $81.31 4,900
02:36 PM $81.32 Up $0.00 $81.32 $81.30 2,700
02:35 PM $81.32 Up $0.03 $81.33 $81.30 6,200
02:34 PM $81.29 Up $0.02 $81.31 $81.27 4,600
02:33 PM $81.27 Down $ -0.01 $81.28 $81.27 700
02:32 PM $81.28 Down $ -0.02 $81.29 $81.27 2,000
02:31 PM $81.30 Up $0.05 $81.30 $81.26 1,900
02:30 PM $81.25 Down $ -0.01 $81.28 $81.25 1,500
02:29 PM $81.26 Down $ -0.02 $81.30 $81.25 2,700
02:28 PM $81.28 Up $0.07 $81.28 $81.19 4,500
02:27 PM $81.21 Down $ -0.02 $81.22 $81.19 2,900
02:26 PM $81.23 Down $ -0.03 $81.26 $81.23 1,100
02:25 PM $81.26 Down $ -0.02 $81.28 $81.26 1,200
02:24 PM $81.28 Down $ -0.04 $81.30 $81.28 1,700
02:23 PM $81.32 Up $0.00 $81.33 $81.32 1,700
02:22 PM $81.32 Down $ -0.06 $81.40 $81.32 4,200
02:21 PM $81.38 Up $0.00 $81.38 $81.35 3,400
02:20 PM $81.38 Up $0.01 $81.38 $81.35 2,200
02:19 PM $81.37 Up $0.00 $81.37 $81.37 1,300
02:18 PM $81.37 Up $0.02 $81.37 $81.35 700
02:17 PM $81.35 Down $ -0.01 $81.40 $81.35 4,700
02:16 PM $81.36 Up $0.02 $81.36 $81.35 700
02:15 PM $81.34 Up $0.02 $81.34 $81.31 2,100
02:14 PM $81.32 Up $0.01 $81.33 $81.32 1,200
02:13 PM $81.31 Down $ -0.02 $81.33 $81.29 1,300
02:12 PM $81.33 Down $ -0.02 $81.34 $81.32 1,500
02:11 PM $81.35 Down $ -0.01 $81.39 $81.35 2,000
02:10 PM $81.36 Up $0.02 $81.38 $81.36 1,400
02:09 PM $81.34 Down $ -0.01 $81.34 $81.32 2,100
02:08 PM $81.35 Down $ -0.03 $81.38 $81.33 2,700
02:07 PM $81.38 Up $0.01 $81.38 $81.38 100
02:06 PM $81.37 Down $ -0.02 $81.38 $81.35 1,800
02:05 PM $81.39 Down $ -0.06 $81.43 $81.39 2,100
02:04 PM $81.45 Up $0.05 $81.45 $81.40 2,500
02:03 PM $81.40 Up $0.01 $81.40 $81.37 1,100
02:02 PM $81.39 Up $0.03 $81.40 $81.34 7,600
02:01 PM $81.36 Up $0.06 $81.36 $81.32 2,800
02:00 PM $81.30 Down $ -0.03 $81.36 $81.30 3,300
01:59 PM $81.33 Up $0.03 $81.33 $81.30 1,700
01:58 PM $81.30 Up $0.03 $81.30 $81.28 3,600
01:57 PM $81.27 Up $0.04 $81.27 $81.24 3,200
01:56 PM $81.23 Down $ -0.02 $81.24 $81.23 1,400
01:55 PM $81.25 Up $0.02 $81.25 $81.22 1,700
01:54 PM $81.23 Up $0.01 $81.23 $81.22 400
01:53 PM $81.22 Up $0.02 $81.23 $81.22 1,400
01:52 PM $81.20 Up $0.03 $81.20 $81.17 3,100
01:51 PM $81.17 Up $0.03 $81.21 $81.14 3,200
01:50 PM $81.14 Down $ -0.02 $81.16 $81.12 2,800
01:49 PM $81.16 Up $0.00 $81.18 $81.15 1,700
01:48 PM $81.16 Up $0.03 $81.16 $81.12 1,700
01:47 PM $81.13 Down $ -0.06 $81.21 $81.13 3,200
01:46 PM $81.19 Up $0.00 $81.21 $81.17 1,900
01:45 PM $81.19 Up $0.06 $81.19 $81.13 2,700
01:44 PM $81.13 Up $0.00 $81.14 $81.09 5,000
01:43 PM $81.13 Down $ -0.04 $81.15 $81.12 3,400
01:42 PM $81.17 Down $ -0.04 $81.23 $81.17 2,300
01:41 PM $81.21 Up $0.02 $81.22 $81.13 9,500
01:40 PM $81.19 Down $ -0.07 $81.26 $81.19 14,900
01:39 PM $81.26 Down $ -0.02 $81.30 $81.25 16,000
01:38 PM $81.28 Down $ -0.01 $81.32 $81.28 5,100
01:37 PM $81.29 Up $0.00 $81.30 $81.23 11,600
01:36 PM $81.29 Down $ -0.04 $81.33 $81.28 4,200
01:35 PM $81.33 Up $0.02 $81.33 $81.31 5,600
01:34 PM $81.31 Down $ -0.02 $81.32 $81.28 4,200
01:33 PM $81.33 Down $ -0.01 $81.35 $81.33 1,900
01:32 PM $81.34 Up $0.01 $81.34 $81.31 8,300
01:31 PM $81.33 Up $0.04 $81.33 $81.27 8,800
01:30 PM $81.29 Down $ -0.01 $81.32 $81.29 3,300
01:29 PM $81.30 Down $ -0.05 $81.34 $81.30 9,500
01:28 PM $81.35 Down $ -0.06 $81.40 $81.35 2,300
01:27 PM $81.41 Up $0.05 $81.41 $81.37 3,800
01:26 PM $81.36 Down $ -0.03 $81.41 $81.36 1,800
01:25 PM $81.39 Down $ -0.02 $81.41 $81.39 2,600
01:24 PM $81.41 Down $ -0.04 $81.43 $81.41 1,800
01:23 PM $81.45 Up $0.01 $81.48 $81.45 3,200
01:22 PM $81.44 Down $ -0.01 $81.45 $81.43 1,700
01:21 PM $81.45 Down $ -0.02 $81.48 $81.44 1,200
01:20 PM $81.47 Down $ -0.01 $81.47 $81.43 1,800
01:19 PM $81.48 Down $ -0.02 $81.49 $81.48 900
01:18 PM $81.50 Down $ -0.05 $81.55 $81.50 1,900
01:17 PM $81.55 Up $0.05 $81.57 $81.50 8,200
01:16 PM $81.50 Up $0.05 $81.50 $81.43 5,400
01:15 PM $81.45 Up $0.02 $81.47 $81.43 3,100
01:14 PM $81.43 Down $ -0.01 $81.43 $81.41 1,400
01:13 PM $81.44 Up $0.07 $81.45 $81.39 6,300
01:12 PM $81.37 Down $ -0.08 $81.44 $81.37 3,600
01:11 PM $81.45 Up $0.04 $81.45 $81.40 3,900
01:10 PM $81.41 Up $0.05 $81.41 $81.38 1,000
01:09 PM $81.36 Down $ -0.03 $81.40 $81.31 5,200
01:08 PM $81.39 Down $ -0.02 $81.42 $81.38 7,000
01:07 PM $81.41 Down $ -0.03 $81.46 $81.41 4,200
01:06 PM $81.44 Up $0.04 $81.47 $81.40 4,600
01:05 PM $81.40 Up $0.10 $81.41 $81.29 7,400
01:04 PM $81.30 Up $0.08 $81.30 $81.22 2,400
01:03 PM $81.22 Up $0.05 $81.23 $81.16 4,100
01:02 PM $81.17 Down $ -0.04 $81.20 $81.17 3,800
01:01 PM $81.21 Down $ -0.04 $81.25 $81.21 1,400
01:00 PM $81.25 Down $ -0.03 $81.27 $81.24 3,000
12:59 PM $81.28 Up $0.03 $81.28 $81.25 2,300
12:58 PM $81.25 Down $ -0.03 $81.28 $81.25 3,300
12:57 PM $81.28 Down $ -0.02 $81.32 $81.28 4,600
12:56 PM $81.30 Up $0.00 $81.33 $81.30 1,400
12:55 PM $81.30 Down $ -0.05 $81.34 $81.30 3,300
12:54 PM $81.35 Up $0.00 $81.35 $81.32 2,400
12:53 PM $81.35 Up $0.05 $81.35 $81.29 1,000
12:52 PM $81.30 Down $ -0.04 $81.34 $81.30 1,400
12:51 PM $81.34 Up $0.01 $81.34 $81.31 2,300
12:50 PM $81.33 Down $ -0.07 $81.38 $81.33 1,400
12:49 PM $81.40 Up $0.02 $81.42 $81.37 3,000
12:48 PM $81.38 Down $ -0.01 $81.38 $81.36 1,800
12:47 PM $81.39 Down $ -0.01 $81.39 $81.37 1,100
12:46 PM $81.40 Down $ -0.02 $81.44 $81.39 3,500
12:45 PM $81.42 Down $ -0.04 $81.43 $81.42 1,100
12:44 PM $81.46 Down $ -0.07 $81.52 $81.46 6,000
12:43 PM $81.53 Down $ -0.05 $81.56 $81.52 2,000
12:42 PM $81.58 Down $ -0.05 $81.64 $81.58 1,200
12:41 PM $81.63 Up $0.03 $81.64 $81.59 2,000
12:40 PM $81.60 Down $ -0.01 $81.61 $81.58 1,400
12:39 PM $81.61 Down $ -0.02 $81.63 $81.61 1,400
12:38 PM $81.63 Up $0.00 $81.64 $81.63 500
12:37 PM $81.63 Down $ -0.02 $81.64 $81.62 1,700
12:36 PM $81.65 Up $0.05 $81.66 $81.60 900
12:35 PM $81.60 Down $ -0.04 $81.63 $81.57 3,300
12:34 PM $81.64 Down $ -0.01 $81.66 $81.64 1,500
12:33 PM $81.65 Up $0.03 $81.66 $81.63 1,100
12:32 PM $81.62 Down $ -0.04 $81.68 $81.61 5,900
12:31 PM $81.66 Down $ -0.04 $81.69 $81.65 2,600
12:30 PM $81.70 Down $ -0.01 $81.73 $81.69 3,100
12:29 PM $81.71 Up $0.02 $81.71 $81.66 2,000
12:28 PM $81.69 Up $0.04 $81.69 $81.64 1,000
12:27 PM $81.65 Up $0.04 $81.65 $81.62 1,700
12:26 PM $81.61 Down $ -0.12 $81.73 $81.61 4,500
12:25 PM $81.73 Up $0.05 $81.73 $81.69 5,500
12:24 PM $81.68 Up $0.01 $81.70 $81.67 2,500
12:23 PM $81.67 Down $ -0.02 $81.67 $81.67 500
12:22 PM $81.69 Down $ -0.03 $81.74 $81.69 6,500
12:21 PM $81.72 Up $0.02 $81.72 $81.70 9,000
12:20 PM $81.70 Down $ -0.02 $81.71 $81.70 600
12:19 PM $81.72 Up $0.00 $81.72 $81.71 4,700
12:18 PM $81.72 Down $ -0.08 $81.80 $81.72 4,500
12:17 PM $81.80 Down $ -0.05 $81.84 $81.80 2,200
12:16 PM $81.85 Up $0.01 $81.88 $81.84 1,500
12:15 PM $81.84 Down $ -0.02 $81.86 $81.84 1,900
12:14 PM $81.86 Up $0.03 $81.86 $81.84 1,200
12:13 PM $81.83 Up $0.01 $81.85 $81.83 1,400
12:12 PM $81.82 Down $ -0.07 $81.86 $81.82 700
12:11 PM $81.89 Up $0.01 $81.90 $81.87 1,900
12:10 PM $81.88 Up $0.01 $81.88 $81.85 1,200
12:09 PM $81.87 Down $ -0.02 $81.91 $81.87 2,000
12:08 PM $81.89 Down $ -0.01 $81.90 $81.89 3,200
12:07 PM $81.90 Up $0.03 $81.90 $81.87 700
12:06 PM $81.87 Up $0.03 $81.87 $81.86 1,900
12:05 PM $81.84 Down $ -0.03 $81.88 $81.84 1,200
12:04 PM $81.87 Down $ -0.06 $81.92 $81.87 1,600
12:03 PM $81.93 Up $0.00 $81.93 $81.93 400
12:02 PM $81.93 Up $0.09 $81.95 $81.86 2,900
12:01 PM $81.84 Down $ -0.01 $81.90 $81.84 4,400
12:00 PM $81.85 Down $ -0.03 $81.90 $81.85 1,300
11:59 AM $81.88 Down $ -0.09 $81.97 $81.88 4,700
11:58 AM $81.97 Up $0.07 $82.00 $81.89 8,200
11:57 AM $81.90 Up $0.02 $81.90 $81.87 7,200
11:56 AM $81.88 Up $0.14 $81.88 $81.76 6,600
11:55 AM $81.74 Down $ -0.02 $81.80 $81.74 5,200
11:54 AM $81.76 Down $ -0.04 $81.78 $81.76 1,500
11:53 AM $81.80 Up $0.00 $81.81 $81.77 2,600
11:52 AM $81.80 Up $0.02 $81.81 $81.75 2,000
11:51 AM $81.78 Up $0.03 $81.78 $81.77 1,400
11:50 AM $81.75 Down $ -0.05 $81.79 $81.73 2,100
11:49 AM $81.80 Down $ -0.08 $81.85 $81.80 900
11:48 AM $81.88 Down $ -0.02 $81.90 $81.88 1,600
11:47 AM $81.90 Up $0.08 $81.90 $81.83 8,200
11:46 AM $81.82 Up $0.03 $81.86 $81.79 8,400
11:45 AM $81.79 Up $0.06 $81.80 $81.71 1,800
11:44 AM $81.73 Up $0.01 $81.74 $81.71 2,000
11:43 AM $81.72 Up $0.01 $81.73 $81.71 2,800
11:42 AM $81.71 Down $ -0.02 $81.73 $81.71 1,600
11:41 AM $81.73 Down $ -0.05 $81.75 $81.71 7,400
11:40 AM $81.77 Up $0.02 $81.77 $81.74 2,900
11:39 AM $81.75 Down $ -0.05 $81.79 $81.74 3,500
11:38 AM $81.80 Down $ -0.09 $81.88 $81.80 1,800
11:37 AM $81.89 Up $0.07 $81.90 $81.82 5,400
11:36 AM $81.82 Down $ -0.01 $81.84 $81.81 4,000
11:35 AM $81.83 Down $ -0.02 $81.87 $81.80 3,400
11:34 AM $81.85 Up $0.03 $81.89 $81.82 6,700
11:33 AM $81.82 Up $0.04 $81.83 $81.77 10,500
11:32 AM $81.78 Up $0.02 $81.81 $81.75 11,300
11:31 AM $81.76 Down $ -0.03 $81.80 $81.76 3,000
11:30 AM $81.79 Up $0.01 $81.80 $81.75 5,900
11:29 AM $81.78 Down $ -0.05 $81.82 $81.77 2,300
11:28 AM $81.83 Down $ -0.03 $81.86 $81.80 3,900
11:27 AM $81.86 Down $ -0.07 $81.91 $81.84 8,200
11:26 AM $81.93 Down $ -0.07 $81.99 $81.92 2,800
11:25 AM $82.00 Up $0.01 $82.04 $82.00 2,400
11:24 AM $81.99 Down $ -0.06 $82.01 $81.95 3,200
11:23 AM $82.05 Down $ -0.01 $82.10 $82.05 1,300
11:22 AM $82.06 Down $ -0.01 $82.07 $82.04 1,400
11:21 AM $82.07 Up $0.09 $82.07 $81.97 6,100
11:20 AM $81.98 Down $ -0.05 $82.00 $81.98 3,700
11:19 AM $82.03 Down $ -0.05 $82.09 $82.02 2,300
11:18 AM $82.08 Down $ -0.03 $82.17 $82.08 7,200
11:17 AM $82.11 Up $0.00 $82.14 $82.06 6,700
11:16 AM $82.11 Up $0.13 $82.11 $81.99 7,000
11:15 AM $81.98 Up $0.01 $81.99 $81.94 4,100
11:14 AM $81.97 Up $0.02 $81.97 $81.95 900
11:13 AM $81.95 Down $ -0.02 $81.96 $81.91 2,300
11:12 AM $81.97 Down $ -0.01 $82.00 $81.97 2,400
11:11 AM $81.98 Up $0.13 $81.98 $81.89 2,500
11:10 AM $81.85 Down $ -0.03 $81.94 $81.85 4,400
11:09 AM $81.88 Up $0.03 $81.89 $81.85 8,600
11:08 AM $81.85 Up $0.08 $81.85 $81.78 3,500
11:07 AM $81.77 Up $0.00 $81.79 $81.77 1,700
11:06 AM $81.77 Down $ -0.05 $81.85 $81.77 5,400
11:05 AM $81.82 Up $0.06 $81.83 $81.80 2,200
11:04 AM $81.76 Down $ -0.04 $81.82 $81.76 7,800
11:03 AM $81.80 Down $ -0.09 $81.90 $81.75 9,500
11:02 AM $81.89 Up $0.07 $81.89 $81.83 3,300
11:01 AM $81.82 Up $0.05 $81.82 $81.75 6,000
11:00 AM $81.77 Down $ -0.09 $81.84 $81.77 6,800
10:59 AM $81.86 Up $0.02 $81.87 $81.82 4,600
10:58 AM $81.84 Down $ -0.02 $81.89 $81.81 6,700
10:57 AM $81.86 Up $0.07 $81.86 $81.80 6,400
10:56 AM $81.79 Down $ -0.04 $81.82 $81.78 3,600
10:55 AM $81.83 Down $ -0.02 $81.87 $81.80 2,700
10:54 AM $81.85 Down $ -0.03 $81.87 $81.81 7,600
10:53 AM $81.88 Down $ -0.07 $81.93 $81.87 4,400
10:52 AM $81.95 Down $ -0.03 $81.95 $81.86 1,700
10:51 AM $81.98 Down $ -0.02 $82.04 $81.98 3,400
10:50 AM $82.00 Up $0.14 $82.00 $81.82 5,300
10:49 AM $81.86 Up $0.03 $81.87 $81.81 1,900
10:48 AM $81.83 Up $0.02 $81.86 $81.82 2,300
10:47 AM $81.81 Down $ -0.03 $81.83 $81.79 2,400
10:46 AM $81.84 Up $0.04 $81.84 $81.80 1,300
10:45 AM $81.80 Up $0.06 $81.80 $81.70 6,200
10:44 AM $81.74 Down $ -0.02 $81.78 $81.74 2,000
10:43 AM $81.76 Down $ -0.13 $81.92 $81.75 3,300
10:42 AM $81.89 Down $ -0.11 $81.99 $81.89 4,600
10:41 AM $82.00 Up $0.08 $82.00 $81.89 9,700
10:40 AM $81.92 Down $ -0.01 $81.95 $81.86 5,100
10:39 AM $81.93 Up $0.12 $81.93 $81.79 2,800
10:38 AM $81.81 Up $0.05 $81.83 $81.76 2,800
10:37 AM $81.76 Up $0.03 $81.76 $81.70 2,400
10:36 AM $81.73 Down $ -0.04 $81.76 $81.71 9,300
10:35 AM $81.77 Down $ -0.06 $81.85 $81.77 8,900
10:34 AM $81.83 Down $ -0.03 $81.87 $81.79 5,700
10:33 AM $81.86 Up $0.06 $81.86 $81.82 2,200
10:32 AM $81.80 Up $0.00 $81.88 $81.77 5,700
10:31 AM $81.80 Down $ -0.04 $81.85 $81.77 6,200
10:30 AM $81.84 Down $ -0.11 $81.94 $81.84 5,700
10:29 AM $81.95 Down $ -0.10 $82.05 $81.95 2,200
10:28 AM $82.05 Up $0.22 $82.05 $81.86 11,700
10:27 AM $81.83 Down $ -0.03 $81.88 $81.74 7,200
10:26 AM $81.86 Up $0.03 $81.87 $81.82 9,100
10:25 AM $81.83 Down $ -0.01 $81.86 $81.80 3,300
10:24 AM $81.84 Up $0.12 $81.85 $81.71 15,400
10:23 AM $81.72 Down $ -0.01 $81.72 $81.69 6,600
10:22 AM $81.73 Up $0.02 $81.77 $81.69 13,500
10:21 AM $81.71 Down $ -0.03 $81.79 $81.71 6,700
10:20 AM $81.74 Up $0.09 $81.74 $81.67 4,000
10:19 AM $81.65 Up $0.05 $81.71 $81.59 10,000
10:18 AM $81.60 Up $0.00 $81.63 $81.53 105,200
10:17 AM $81.60 Up $0.09 $81.63 $81.52 3,100
10:16 AM $81.51 Down $ -0.03 $81.56 $81.49 7,000
10:15 AM $81.54 Up $0.01 $81.55 $81.46 5,400
10:14 AM $81.53 Up $0.08 $81.55 $81.44 6,900
10:13 AM $81.45 Down $ -0.15 $81.59 $81.45 5,700
10:12 AM $81.60 Up $0.05 $81.61 $81.55 2,500
10:11 AM $81.55 Down $ -0.10 $81.63 $81.52 8,800
10:10 AM $81.65 Down $ -0.04 $81.76 $81.65 4,800
10:09 AM $81.69 Down $ -0.04 $81.69 $81.61 5,000
10:08 AM $81.73 Up $0.05 $81.76 $81.65 4,900
10:07 AM $81.68 Down $ -0.07 $81.74 $81.66 3,500
10:06 AM $81.75 Up $0.06 $81.75 $81.57 5,000
10:05 AM $81.69 Down $ -0.06 $81.76 $81.63 4,900
10:04 AM $81.75 Up $0.23 $81.77 $81.54 9,400
10:03 AM $81.52 Up $0.00 $81.54 $81.44 8,400
10:02 AM $81.52 Down $ -0.02 $81.57 $81.47 12,100
10:01 AM $81.53 Up $0.15 $81.53 $81.41 5,900
10:00 AM $81.38 Up $0.02 $81.38 $81.35 4,100
09:59 AM $81.36 Down $ -0.03 $81.41 $81.34 4,000
09:58 AM $81.39 Down $ -0.08 $81.50 $81.38 8,300
09:57 AM $81.47 Up $0.07 $81.48 $81.38 3,800
09:56 AM $81.40 Up $0.04 $81.43 $81.37 4,100
09:55 AM $81.36 Up $0.06 $81.38 $81.29 4,200
09:54 AM $81.30 Down $ -0.09 $81.38 $81.25 6,400
09:53 AM $81.39 Down $ -0.07 $81.49 $81.39 7,600
09:52 AM $81.46 Down $ -0.14 $81.56 $81.43 8,500
09:51 AM $81.60 Down $ -0.12 $81.74 $81.60 18,700
09:50 AM $81.72 Up $0.03 $81.81 $81.66 9,100
09:49 AM $81.69 Down $ -0.13 $81.81 $81.66 14,000
09:48 AM $81.82 Up $0.06 $81.82 $81.74 1,700
09:47 AM $81.76 Down $ -0.01 $81.78 $81.72 5,900
09:46 AM $81.77 Down $ -0.02 $81.84 $81.76 2,900
09:45 AM $81.79 Up $0.36 $81.84 $81.43 23,700
09:44 AM $81.43 Up $0.06 $81.44 $81.32 3,800
09:43 AM $81.37 Up $0.07 $81.41 $81.26 12,300
09:42 AM $81.30 Up $0.05 $81.33 $81.18 8,900
09:41 AM $81.25 Up $0.01 $81.32 $81.17 15,600
09:40 AM $81.24 Up $0.03 $81.32 $81.18 2,900
09:39 AM $81.21 Down $ -0.03 $81.26 $81.19 3,600
09:38 AM $81.24 Down $ -0.06 $81.39 $81.13 8,200
09:37 AM $81.30 Down $ -0.23 $81.60 $81.30 7,200
09:36 AM $81.53 Up $0.04 $81.55 $81.40 3,700
09:35 AM $81.49 Down $ -0.01 $81.58 $81.48 2,900
09:34 AM $81.50 Down $ -0.02 $81.50 $81.27 19,600
09:33 AM $81.52 Up $0.03 $81.55 $81.43 6,200
09:32 AM $81.49 Down $ -0.07 $81.57 $81.40 9,400
09:31 AM $81.56 Up $0.43 $81.56 $81.09 8,000
09:30 AM $81.13 Down $ -1.62 $81.35 $80.90 120,800
Previous close $82.75

One month history

Date Closing Opening High Low Volume
30/01/2023 $80.88 $81.90 $81.95 $80.77 3,422,500
27/01/2023 $82.75 $82.44 $82.85 $81.77 2,937,000
26/01/2023 $81.08 $79.95 $81.17 $79.95 4,806,900
25/01/2023 $79.77 $79.77 $80.19 $79.68 1,703,500
24/01/2023 $80.92 $81.16 $81.41 $80.82 1,768,100
23/01/2023 $81.68 $81.55 $81.81 $81.19 4,156,900
20/01/2023 $80.73 $80.69 $81.09 $80.43 1,700,300
19/01/2023 $80.07 $78.81 $80.54 $78.81 3,255,700
18/01/2023 $78.63 $79.64 $79.74 $78.51 3,113,600
17/01/2023 $78.25 $77.80 $78.32 $77.46 3,873,000
16/01/2023 $76.80 $77.17 $77.17 $76.47 379,700
13/01/2023 $76.82 $76.68 $77.08 $76.07 6,531,600
12/01/2023 $76.09 $75.63 $76.57 $75.55 5,852,100
11/01/2023 $74.76 $74.48 $75.08 $73.95 3,403,100
10/01/2023 $74.37 $73.31 $74.38 $73.26 2,533,500
09/01/2023 $73.88 $73.94 $74.30 $73.65 4,621,500
06/01/2023 $73.29 $73.42 $73.56 $72.32 2,428,800
05/01/2023 $70.62 $71.45 $71.72 $70.52 4,921,200
04/01/2023 $70.47 $71.46 $71.69 $70.09 1,893,500
03/01/2023 $71.29 $73.09 $73.40 $71.12 6,369,500
30/12/2022 $75.19 $75.18 $75.52 $74.77 1,224,100
29/12/2022 $75.42 $74.85 $75.69 $74.75 3,525,000
28/12/2022 $74.04 $74.29 $74.87 $73.67 7,646,200
23/12/2022 $75.87 $75.03 $75.88 $74.98 3,735,100
22/12/2022 $72.63 $73.45 $73.45 $72.20 4,861,100
21/12/2022 $74.89 $74.19 $74.96 $74.09 3,897,700
20/12/2022 $73.34 $72.92 $73.59 $72.85 4,590,000
19/12/2022 $72.59 $72.42 $72.81 $71.96 8,742,400
16/12/2022 $71.80 $71.82 $72.51 $71.51 1,764,500
15/12/2022 $74.30 $73.02 $74.38 $72.98 4,258,600
Graphs are not available, please refer to the detailed table