Find a quote
CDN NATURAL RES
43.60 Down -0.68 (-1.56 %)
Delayed : 2026/01/07 09:15:55
- Previous close $44.28
- Opening $44.28
- Today High $44.61
- Today Low $43.24
- Price Bid $43.11
- Price Ask $43.11
- 52 Weeks High $49.20
- 52 Weeks Low $34.92
- Size Bid 818
- Size Ask 777
- Volume 37,046,185
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.60 | Down $ -0.01 | $43.60 | $43.60 | 29,006,900 |
| 03:59 PM | $43.61 | Up $0.02 | $43.62 | $43.59 | 110,500 |
| 03:58 PM | $43.60 | Down $ -0.01 | $43.60 | $43.59 | 62,900 |
| 03:57 PM | $43.60 | Up $0.04 | $43.60 | $43.56 | 61,500 |
| 03:56 PM | $43.57 | Up $0.01 | $43.61 | $43.56 | 114,800 |
| 03:55 PM | $43.56 | Up $0.02 | $43.57 | $43.50 | 116,200 |
| 03:54 PM | $43.53 | Up $0.05 | $43.55 | $43.48 | 89,100 |
| 03:53 PM | $43.49 | Up $0.04 | $43.49 | $43.43 | 67,800 |
| 03:52 PM | $43.45 | Up $0.02 | $43.45 | $43.41 | 38,000 |
| 03:51 PM | $43.42 | Down $ -0.08 | $43.51 | $43.41 | 79,500 |
| 03:50 PM | $43.50 | Up $0.00 | $43.51 | $43.48 | 61,000 |
| 03:49 PM | $43.50 | Down $ -0.01 | $43.52 | $43.50 | 13,800 |
| 03:48 PM | $43.51 | Down $ -0.05 | $43.56 | $43.51 | 18,000 |
| 03:47 PM | $43.57 | Up $0.03 | $43.57 | $43.53 | 22,500 |
| 03:46 PM | $43.54 | Up $0.01 | $43.54 | $43.52 | 18,300 |
| 03:45 PM | $43.52 | Up $0.04 | $43.53 | $43.49 | 17,500 |
| 03:44 PM | $43.48 | Up $0.03 | $43.49 | $43.45 | 16,800 |
| 03:43 PM | $43.45 | Down $ -0.06 | $43.52 | $43.44 | 44,900 |
| 03:42 PM | $43.52 | Down $ -0.01 | $43.53 | $43.51 | 11,300 |
| 03:41 PM | $43.53 | Down $ -0.04 | $43.56 | $43.52 | 27,700 |
| 03:40 PM | $43.56 | Up $0.01 | $43.58 | $43.55 | 27,700 |
| 03:39 PM | $43.55 | Down $ -0.02 | $43.57 | $43.52 | 34,300 |
| 03:38 PM | $43.57 | Down $ -0.02 | $43.58 | $43.57 | 5,600 |
| 03:37 PM | $43.59 | Up $0.00 | $43.59 | $43.58 | 7,800 |
| 03:36 PM | $43.59 | Up $0.13 | $43.59 | $43.42 | 38,200 |
| 03:35 PM | $43.46 | Down $ -0.02 | $43.48 | $43.45 | 15,300 |
| 03:34 PM | $43.48 | Up $0.00 | $43.48 | $43.45 | 26,200 |
| 03:33 PM | $43.48 | Up $0.00 | $43.50 | $43.48 | 22,300 |
| 03:32 PM | $43.48 | Down $ -0.01 | $43.49 | $43.48 | 14,400 |
| 03:31 PM | $43.49 | Down $ -0.03 | $43.52 | $43.49 | 24,900 |
| 03:30 PM | $43.53 | Up $0.05 | $43.53 | $43.47 | 24,000 |
| 03:29 PM | $43.48 | Up $0.01 | $43.49 | $43.47 | 7,300 |
| 03:28 PM | $43.47 | Up $0.05 | $43.48 | $43.43 | 20,900 |
| 03:27 PM | $43.43 | Up $0.00 | $43.43 | $43.41 | 22,300 |
| 03:26 PM | $43.42 | Down $ -0.03 | $43.45 | $43.42 | 10,200 |
| 03:25 PM | $43.45 | Up $0.00 | $43.46 | $43.43 | 17,100 |
| 03:24 PM | $43.45 | Down $ -0.02 | $43.49 | $43.45 | 12,000 |
| 03:23 PM | $43.47 | Up $0.05 | $43.48 | $43.43 | 23,200 |
| 03:22 PM | $43.42 | Up $0.01 | $43.42 | $43.40 | 7,500 |
| 03:21 PM | $43.41 | Down $ -0.01 | $43.44 | $43.41 | 7,400 |
| 03:20 PM | $43.42 | Up $0.02 | $43.44 | $43.41 | 12,800 |
| 03:19 PM | $43.40 | Up $0.06 | $43.41 | $43.33 | 13,600 |
| 03:18 PM | $43.34 | Up $0.03 | $43.34 | $43.29 | 14,300 |
| 03:17 PM | $43.31 | Up $0.01 | $43.34 | $43.31 | 5,500 |
| 03:16 PM | $43.30 | Up $0.00 | $43.30 | $43.28 | 18,600 |
| 03:15 PM | $43.30 | Down $ -0.01 | $43.32 | $43.29 | 15,900 |
| 03:14 PM | $43.31 | Down $ -0.02 | $43.33 | $43.31 | 14,200 |
| 03:13 PM | $43.33 | Up $0.01 | $43.33 | $43.33 | 600 |
| 03:12 PM | $43.32 | Down $ -0.04 | $43.36 | $43.32 | 8,000 |
| 03:11 PM | $43.36 | Down $ -0.04 | $43.40 | $43.36 | 5,200 |
| 03:10 PM | $43.40 | Up $0.02 | $43.40 | $43.38 | 6,400 |
| 03:09 PM | $43.39 | Down $ -0.01 | $43.40 | $43.39 | 3,300 |
| 03:08 PM | $43.40 | Down $ -0.01 | $43.43 | $43.39 | 15,300 |
| 03:07 PM | $43.41 | Up $0.02 | $43.41 | $43.39 | 5,400 |
| 03:06 PM | $43.39 | Up $0.05 | $43.39 | $43.32 | 18,500 |
| 03:05 PM | $43.34 | Up $0.00 | $43.34 | $43.32 | 12,400 |
| 03:04 PM | $43.34 | Down $ -0.03 | $43.36 | $43.34 | 20,200 |
| 03:03 PM | $43.37 | Up $0.06 | $43.37 | $43.31 | 7,000 |
| 03:02 PM | $43.31 | Down $ -0.02 | $43.32 | $43.29 | 14,100 |
| 03:01 PM | $43.33 | Down $ -0.02 | $43.35 | $43.33 | 10,900 |
| 03:00 PM | $43.35 | Up $0.00 | $43.35 | $43.33 | 7,400 |
| 02:59 PM | $43.34 | Up $0.03 | $43.34 | $43.31 | 8,400 |
| 02:58 PM | $43.32 | Up $0.02 | $43.33 | $43.30 | 12,700 |
| 02:57 PM | $43.29 | Down $ -0.02 | $43.30 | $43.28 | 15,400 |
| 02:56 PM | $43.31 | Up $0.03 | $43.31 | $43.25 | 42,800 |
| 02:55 PM | $43.27 | Up $0.02 | $43.27 | $43.24 | 9,300 |
| 02:54 PM | $43.25 | Up $0.00 | $43.26 | $43.24 | 11,000 |
| 02:53 PM | $43.25 | Down $ -0.01 | $43.27 | $43.25 | 14,900 |
| 02:52 PM | $43.26 | Up $0.01 | $43.26 | $43.24 | 15,600 |
| 02:51 PM | $43.25 | Down $ -0.04 | $43.29 | $43.25 | 45,000 |
| 02:50 PM | $43.29 | Up $0.00 | $43.31 | $43.29 | 14,200 |
| 02:49 PM | $43.29 | Down $ -0.01 | $43.30 | $43.29 | 9,500 |
| 02:48 PM | $43.30 | Down $ -0.01 | $43.34 | $43.29 | 32,900 |
| 02:47 PM | $43.31 | Up $0.00 | $43.32 | $43.31 | 4,200 |
| 02:46 PM | $43.31 | Down $ -0.01 | $43.33 | $43.31 | 13,300 |
| 02:45 PM | $43.32 | Down $ -0.01 | $43.34 | $43.32 | 8,800 |
| 02:44 PM | $43.33 | Down $ -0.03 | $43.37 | $43.32 | 24,700 |
| 02:43 PM | $43.36 | Down $ -0.01 | $43.36 | $43.35 | 14,300 |
| 02:42 PM | $43.37 | Down $ -0.03 | $43.39 | $43.37 | 16,400 |
| 02:41 PM | $43.40 | Up $0.00 | $43.41 | $43.40 | 6,000 |
| 02:40 PM | $43.40 | Up $0.01 | $43.40 | $43.38 | 4,300 |
| 02:39 PM | $43.39 | Up $0.01 | $43.40 | $43.38 | 10,100 |
| 02:38 PM | $43.38 | Down $ -0.02 | $43.40 | $43.38 | 6,400 |
| 02:37 PM | $43.40 | Down $ -0.02 | $43.44 | $43.38 | 21,200 |
| 02:36 PM | $43.42 | Up $0.01 | $43.42 | $43.36 | 20,400 |
| 02:35 PM | $43.41 | Up $0.04 | $43.42 | $43.38 | 10,000 |
| 02:34 PM | $43.37 | Down $ -0.02 | $43.41 | $43.37 | 9,500 |
| 02:33 PM | $43.39 | Down $ -0.02 | $43.41 | $43.38 | 9,000 |
| 02:32 PM | $43.41 | Down $ -0.02 | $43.45 | $43.41 | 3,600 |
| 02:31 PM | $43.43 | Down $ -0.02 | $43.45 | $43.43 | 9,500 |
| 02:30 PM | $43.45 | Up $0.05 | $43.46 | $43.39 | 31,300 |
| 02:29 PM | $43.39 | Up $0.11 | $43.39 | $43.29 | 11,900 |
| 02:28 PM | $43.29 | Down $ -0.02 | $43.29 | $43.27 | 12,700 |
| 02:27 PM | $43.30 | Up $0.02 | $43.30 | $43.27 | 46,500 |
| 02:26 PM | $43.28 | Down $ -0.03 | $43.32 | $43.27 | 21,300 |
| 02:25 PM | $43.31 | Down $ -0.03 | $43.34 | $43.31 | 17,900 |
| 02:24 PM | $43.35 | Up $0.02 | $43.37 | $43.34 | 10,400 |
| 02:23 PM | $43.33 | Down $ -0.08 | $43.41 | $43.31 | 47,100 |
| 02:22 PM | $43.41 | Up $0.06 | $43.42 | $43.27 | 103,400 |
| 02:21 PM | $43.35 | Down $ -0.03 | $43.36 | $43.35 | 10,200 |
| 02:20 PM | $43.38 | Up $0.01 | $43.39 | $43.36 | 9,100 |
| 02:19 PM | $43.37 | Down $ -0.01 | $43.41 | $43.36 | 38,600 |
| 02:18 PM | $43.38 | Up $0.03 | $43.39 | $43.34 | 34,500 |
| 02:17 PM | $43.35 | Down $ -0.01 | $43.36 | $43.35 | 15,100 |
| 02:16 PM | $43.36 | Up $0.00 | $43.37 | $43.36 | 1,400 |
| 02:15 PM | $43.36 | Down $ -0.03 | $43.40 | $43.36 | 7,900 |
| 02:14 PM | $43.39 | Down $ -0.02 | $43.41 | $43.39 | 18,800 |
| 02:13 PM | $43.41 | Up $0.03 | $43.41 | $43.38 | 11,700 |
| 02:12 PM | $43.38 | Up $0.01 | $43.38 | $43.35 | 19,800 |
| 02:11 PM | $43.37 | Up $0.00 | $43.39 | $43.36 | 3,900 |
| 02:10 PM | $43.37 | Down $ -0.03 | $43.40 | $43.35 | 7,700 |
| 02:09 PM | $43.40 | Up $0.02 | $43.41 | $43.38 | 33,100 |
| 02:08 PM | $43.38 | Down $ -0.03 | $43.42 | $43.34 | 33,600 |
| 02:07 PM | $43.41 | Down $ -0.03 | $43.44 | $43.41 | 19,600 |
| 02:06 PM | $43.44 | Up $0.04 | $43.45 | $43.40 | 8,400 |
| 02:05 PM | $43.40 | Up $0.01 | $43.42 | $43.38 | 14,300 |
| 02:04 PM | $43.39 | Down $ -0.01 | $43.40 | $43.38 | 14,000 |
| 02:03 PM | $43.40 | Up $0.04 | $43.41 | $43.36 | 40,100 |
| 02:02 PM | $43.36 | Down $ -0.02 | $43.37 | $43.34 | 22,000 |
| 02:01 PM | $43.37 | Down $ -0.02 | $43.39 | $43.37 | 7,000 |
| 02:00 PM | $43.39 | Up $0.05 | $43.39 | $43.34 | 6,600 |
| 01:59 PM | $43.34 | Down $ -0.01 | $43.37 | $43.34 | 23,800 |
| 01:58 PM | $43.36 | Down $ -0.03 | $43.37 | $43.35 | 10,600 |
| 01:57 PM | $43.38 | Down $ -0.05 | $43.44 | $43.38 | 30,200 |
| 01:56 PM | $43.43 | Down $ -0.04 | $43.48 | $43.43 | 20,300 |
| 01:55 PM | $43.47 | Down $ -0.03 | $43.50 | $43.46 | 14,400 |
| 01:54 PM | $43.50 | Up $0.03 | $43.51 | $43.46 | 11,500 |
| 01:53 PM | $43.47 | Down $ -0.01 | $43.49 | $43.47 | 10,800 |
| 01:52 PM | $43.48 | Down $ -0.01 | $43.49 | $43.48 | 3,000 |
| 01:51 PM | $43.49 | Up $0.01 | $43.49 | $43.48 | 4,700 |
| 01:50 PM | $43.48 | Down $ -0.01 | $43.50 | $43.48 | 8,800 |
| 01:49 PM | $43.49 | Down $ -0.02 | $43.52 | $43.49 | 6,800 |
| 01:48 PM | $43.52 | Up $0.04 | $43.52 | $43.48 | 7,300 |
| 01:47 PM | $43.48 | Up $0.01 | $43.50 | $43.48 | 18,600 |
| 01:46 PM | $43.47 | Down $ -0.02 | $43.49 | $43.47 | 6,500 |
| 01:45 PM | $43.49 | Up $0.01 | $43.50 | $43.47 | 6,100 |
| 01:44 PM | $43.48 | Up $0.05 | $43.48 | $43.43 | 19,800 |
| 01:43 PM | $43.43 | Down $ -0.01 | $43.45 | $43.43 | 3,500 |
| 01:42 PM | $43.44 | Up $0.00 | $43.46 | $43.43 | 10,600 |
| 01:41 PM | $43.44 | Up $0.03 | $43.44 | $43.41 | 9,400 |
| 01:40 PM | $43.41 | Up $0.05 | $43.41 | $43.36 | 13,100 |
| 01:39 PM | $43.36 | Down $ -0.04 | $43.39 | $43.36 | 4,200 |
| 01:38 PM | $43.40 | Up $0.03 | $43.40 | $43.37 | 19,400 |
| 01:37 PM | $43.37 | Down $ -0.02 | $43.42 | $43.35 | 36,100 |
| 01:36 PM | $43.39 | Up $0.01 | $43.40 | $43.38 | 4,800 |
| 01:35 PM | $43.38 | Up $0.00 | $43.43 | $43.38 | 11,900 |
| 01:34 PM | $43.38 | Down $ -0.06 | $43.44 | $43.38 | 49,900 |
| 01:33 PM | $43.44 | Down $ -0.01 | $43.46 | $43.44 | 6,400 |
| 01:32 PM | $43.45 | Down $ -0.04 | $43.49 | $43.45 | 11,000 |
| 01:31 PM | $43.49 | Up $0.02 | $43.50 | $43.48 | 9,100 |
| 01:30 PM | $43.47 | Down $ -0.03 | $43.51 | $43.45 | 38,000 |
| 01:29 PM | $43.50 | Down $ -0.03 | $43.54 | $43.49 | 29,800 |
| 01:28 PM | $43.53 | Down $ -0.04 | $43.56 | $43.52 | 21,000 |
| 01:27 PM | $43.57 | Up $0.00 | $43.59 | $43.57 | 9,000 |
| 01:26 PM | $43.57 | Down $ -0.01 | $43.60 | $43.57 | 34,200 |
| 01:25 PM | $43.58 | Up $0.03 | $43.58 | $43.55 | 11,500 |
| 01:24 PM | $43.55 | Down $ -0.01 | $43.57 | $43.53 | 9,700 |
| 01:23 PM | $43.56 | Up $0.06 | $43.57 | $43.50 | 25,500 |
| 01:22 PM | $43.50 | Up $0.00 | $43.51 | $43.48 | 15,000 |
| 01:21 PM | $43.50 | Up $0.03 | $43.50 | $43.48 | 10,600 |
| 01:20 PM | $43.47 | Up $0.00 | $43.49 | $43.47 | 22,100 |
| 01:19 PM | $43.47 | Down $ -0.01 | $43.49 | $43.47 | 9,200 |
| 01:18 PM | $43.48 | Down $ -0.04 | $43.52 | $43.47 | 18,200 |
| 01:17 PM | $43.52 | Up $0.03 | $43.57 | $43.49 | 23,100 |
| 01:16 PM | $43.49 | Up $0.01 | $43.51 | $43.49 | 11,400 |
| 01:15 PM | $43.48 | Down $ -0.05 | $43.52 | $43.47 | 32,300 |
| 01:14 PM | $43.53 | Up $0.05 | $43.53 | $43.47 | 13,400 |
| 01:13 PM | $43.47 | Up $0.01 | $43.48 | $43.45 | 8,200 |
| 01:12 PM | $43.46 | Up $0.00 | $43.47 | $43.46 | 3,300 |
| 01:11 PM | $43.46 | Up $0.01 | $43.47 | $43.45 | 12,700 |
| 01:10 PM | $43.45 | Up $0.03 | $43.45 | $43.42 | 6,200 |
| 01:09 PM | $43.42 | Down $0.00 | $43.44 | $43.41 | 8,400 |
| 01:08 PM | $43.43 | Down $ -0.04 | $43.47 | $43.43 | 8,600 |
| 01:07 PM | $43.46 | Up $0.02 | $43.46 | $43.43 | 5,300 |
| 01:06 PM | $43.44 | Down $ -0.04 | $43.48 | $43.42 | 19,900 |
| 01:05 PM | $43.48 | Up $0.00 | $43.49 | $43.46 | 18,600 |
| 01:04 PM | $43.48 | Down $ -0.01 | $43.50 | $43.48 | 10,200 |
| 01:03 PM | $43.49 | Up $0.00 | $43.50 | $43.47 | 7,100 |
| 01:02 PM | $43.49 | Up $0.01 | $43.50 | $43.47 | 14,700 |
| 01:01 PM | $43.48 | Up $0.02 | $43.49 | $43.45 | 12,200 |
| 01:00 PM | $43.46 | Down $ -0.05 | $43.52 | $43.46 | 87,100 |
| 12:59 PM | $43.51 | Down $ -0.02 | $43.53 | $43.50 | 24,500 |
| 12:58 PM | $43.53 | Down $ -0.01 | $43.56 | $43.53 | 12,200 |
| 12:57 PM | $43.54 | Down $ -0.08 | $43.61 | $43.54 | 23,000 |
| 12:56 PM | $43.62 | Up $0.01 | $43.63 | $43.61 | 11,700 |
| 12:55 PM | $43.61 | Up $0.01 | $43.62 | $43.60 | 15,500 |
| 12:54 PM | $43.60 | Up $0.00 | $43.62 | $43.60 | 6,600 |
| 12:53 PM | $43.60 | Up $0.01 | $43.60 | $43.57 | 33,000 |
| 12:52 PM | $43.59 | Up $0.00 | $43.59 | $43.57 | 33,800 |
| 12:51 PM | $43.59 | Up $0.00 | $43.60 | $43.58 | 13,600 |
| 12:50 PM | $43.59 | Down $ -0.01 | $43.61 | $43.57 | 13,900 |
| 12:49 PM | $43.60 | Up $0.03 | $43.60 | $43.57 | 21,000 |
| 12:48 PM | $43.57 | Down $ -0.07 | $43.64 | $43.57 | 53,600 |
| 12:47 PM | $43.64 | Down $ -0.01 | $43.66 | $43.63 | 6,200 |
| 12:46 PM | $43.65 | Up $0.02 | $43.67 | $43.64 | 9,500 |
| 12:45 PM | $43.64 | Up $0.00 | $43.65 | $43.62 | 28,900 |
| 12:44 PM | $43.63 | Up $0.01 | $43.63 | $43.62 | 31,200 |
| 12:43 PM | $43.62 | Down $ -0.01 | $43.64 | $43.62 | 63,800 |
| 12:42 PM | $43.63 | Down $ -0.04 | $43.69 | $43.63 | 15,900 |
| 12:41 PM | $43.68 | Up $0.02 | $43.70 | $43.65 | 25,900 |
| 12:40 PM | $43.66 | Up $0.00 | $43.66 | $43.64 | 9,200 |
| 12:39 PM | $43.66 | Down $ -0.01 | $43.70 | $43.65 | 13,600 |
| 12:38 PM | $43.67 | Up $0.04 | $43.67 | $43.62 | 11,800 |
| 12:37 PM | $43.63 | Down $ -0.03 | $43.69 | $43.63 | 39,100 |
| 12:36 PM | $43.66 | Down $ -0.08 | $43.73 | $43.66 | 31,000 |
| 12:35 PM | $43.74 | Down $ -0.06 | $43.79 | $43.74 | 31,300 |
| 12:34 PM | $43.80 | Down $ -0.01 | $43.80 | $43.79 | 8,800 |
| 12:33 PM | $43.81 | Up $0.02 | $43.82 | $43.78 | 5,200 |
| 12:32 PM | $43.79 | Down $ -0.01 | $43.81 | $43.79 | 18,900 |
| 12:31 PM | $43.80 | Down $ -0.04 | $43.84 | $43.80 | 14,100 |
| 12:30 PM | $43.84 | Down $ -0.01 | $43.88 | $43.83 | 11,900 |
| 12:29 PM | $43.85 | Up $0.00 | $43.86 | $43.84 | 5,200 |
| 12:28 PM | $43.85 | Up $0.00 | $43.85 | $43.84 | 3,600 |
| 12:27 PM | $43.85 | Down $ -0.02 | $43.87 | $43.85 | 9,100 |
| 12:26 PM | $43.88 | Up $0.05 | $43.88 | $43.82 | 16,100 |
| 12:25 PM | $43.82 | Down $ -0.03 | $43.85 | $43.81 | 9,100 |
| 12:24 PM | $43.85 | Down $ -0.02 | $43.86 | $43.84 | 8,500 |
| 12:23 PM | $43.87 | Down $ -0.01 | $43.88 | $43.85 | 15,900 |
| 12:22 PM | $43.88 | Up $0.02 | $43.89 | $43.87 | 9,100 |
| 12:21 PM | $43.86 | Down $ -0.02 | $43.88 | $43.85 | 21,300 |
| 12:20 PM | $43.88 | Up $0.01 | $43.89 | $43.86 | 10,900 |
| 12:19 PM | $43.88 | Down $ -0.06 | $43.93 | $43.87 | 43,500 |
| 12:18 PM | $43.94 | Down $ -0.01 | $43.96 | $43.94 | 8,900 |
| 12:17 PM | $43.95 | Up $0.00 | $43.97 | $43.95 | 7,200 |
| 12:16 PM | $43.95 | Down $ -0.02 | $43.97 | $43.94 | 15,100 |
| 12:15 PM | $43.97 | Down $ -0.02 | $44.00 | $43.97 | 9,200 |
| 12:14 PM | $43.99 | Down $ -0.05 | $44.02 | $43.99 | 21,600 |
| 12:13 PM | $44.03 | Up $0.02 | $44.03 | $44.00 | 9,100 |
| 12:12 PM | $44.01 | Up $0.00 | $44.02 | $44.00 | 4,100 |
| 12:11 PM | $44.01 | Down $ -0.05 | $44.09 | $44.01 | 20,200 |
| 12:10 PM | $44.06 | Up $0.06 | $44.06 | $44.00 | 15,400 |
| 12:09 PM | $44.00 | Up $0.00 | $44.05 | $43.99 | 26,000 |
| 12:08 PM | $44.00 | Down $ -0.06 | $44.07 | $44.00 | 23,300 |
| 12:07 PM | $44.07 | Down $ -0.01 | $44.07 | $44.05 | 16,000 |
| 12:06 PM | $44.07 | Up $0.01 | $44.07 | $44.07 | 27,100 |
| 12:05 PM | $44.07 | Up $0.02 | $44.07 | $44.04 | 83,400 |
| 12:04 PM | $44.04 | Up $0.02 | $44.04 | $43.97 | 64,800 |
| 12:03 PM | $44.02 | Down $ -0.06 | $44.08 | $44.02 | 14,300 |
| 12:02 PM | $44.08 | Down $ -0.05 | $44.12 | $44.08 | 22,700 |
| 12:01 PM | $44.13 | Down $ -0.05 | $44.18 | $44.11 | 26,600 |
| 12:00 PM | $44.18 | Down $ -0.01 | $44.20 | $44.17 | 13,700 |
| 11:59 AM | $44.19 | Down $ -0.02 | $44.20 | $44.19 | 3,800 |
| 11:58 AM | $44.21 | Down $ -0.02 | $44.24 | $44.20 | 12,300 |
| 11:57 AM | $44.23 | Down $ -0.02 | $44.24 | $44.23 | 3,200 |
| 11:56 AM | $44.24 | Up $0.05 | $44.24 | $44.20 | 9,400 |
| 11:55 AM | $44.20 | Down $ -0.03 | $44.26 | $44.19 | 35,700 |
| 11:54 AM | $44.23 | Up $0.02 | $44.23 | $44.21 | 5,900 |
| 11:53 AM | $44.21 | Down $ -0.03 | $44.24 | $44.21 | 5,200 |
| 11:52 AM | $44.25 | Down $ -0.04 | $44.28 | $44.24 | 11,400 |
| 11:51 AM | $44.28 | Up $0.00 | $44.29 | $44.26 | 15,700 |
| 11:50 AM | $44.28 | Up $0.00 | $44.29 | $44.28 | 3,100 |
| 11:49 AM | $44.28 | Down $ -0.05 | $44.33 | $44.27 | 7,100 |
| 11:48 AM | $44.33 | Up $0.01 | $44.35 | $44.32 | 11,600 |
| 11:47 AM | $44.32 | Up $0.02 | $44.33 | $44.31 | 9,300 |
| 11:46 AM | $44.31 | Up $0.06 | $44.31 | $44.25 | 7,200 |
| 11:45 AM | $44.24 | Up $0.02 | $44.25 | $44.22 | 5,300 |
| 11:44 AM | $44.22 | Down $ -0.03 | $44.25 | $44.22 | 7,700 |
| 11:43 AM | $44.25 | Down $ -0.03 | $44.28 | $44.25 | 17,700 |
| 11:42 AM | $44.28 | Down $ -0.01 | $44.30 | $44.26 | 12,500 |
| 11:41 AM | $44.29 | Down $ -0.02 | $44.31 | $44.28 | 9,500 |
| 11:40 AM | $44.31 | Down $ -0.06 | $44.38 | $44.31 | 12,100 |
| 11:39 AM | $44.37 | Down $ -0.04 | $44.40 | $44.37 | 15,900 |
| 11:38 AM | $44.41 | Up $0.00 | $44.41 | $44.40 | 4,000 |
| 11:37 AM | $44.41 | Down $ -0.01 | $44.42 | $44.41 | 6,200 |
| 11:36 AM | $44.42 | Down $ -0.02 | $44.43 | $44.42 | 7,200 |
| 11:35 AM | $44.44 | Down $ -0.02 | $44.46 | $44.42 | 9,600 |
| 11:34 AM | $44.45 | Down $ -0.03 | $44.49 | $44.44 | 13,500 |
| 11:33 AM | $44.48 | Up $0.01 | $44.48 | $44.46 | 5,800 |
| 11:32 AM | $44.47 | Up $0.01 | $44.47 | $44.44 | 12,800 |
| 11:31 AM | $44.46 | Down $ -0.01 | $44.49 | $44.46 | 6,200 |
| 11:30 AM | $44.47 | Up $0.03 | $44.48 | $44.44 | 5,600 |
| 11:29 AM | $44.44 | Up $0.03 | $44.44 | $44.41 | 10,800 |
| 11:28 AM | $44.41 | Up $0.02 | $44.41 | $44.38 | 10,800 |
| 11:27 AM | $44.39 | Down $ -0.01 | $44.40 | $44.39 | 7,700 |
| 11:26 AM | $44.40 | Down $0.00 | $44.42 | $44.40 | 7,500 |
| 11:25 AM | $44.40 | Down $ -0.01 | $44.42 | $44.40 | 3,400 |
| 11:24 AM | $44.41 | Down $ -0.07 | $44.49 | $44.41 | 20,600 |
| 11:23 AM | $44.48 | Up $0.01 | $44.48 | $44.47 | 6,500 |
| 11:22 AM | $44.47 | Up $0.02 | $44.47 | $44.44 | 7,900 |
| 11:21 AM | $44.45 | Down $ -0.01 | $44.47 | $44.45 | 6,500 |
| 11:20 AM | $44.46 | Up $0.03 | $44.46 | $44.43 | 3,200 |
| 11:19 AM | $44.43 | Down $ -0.04 | $44.47 | $44.43 | 11,900 |
| 11:18 AM | $44.47 | Up $0.01 | $44.48 | $44.46 | 3,200 |
| 11:17 AM | $44.46 | Up $0.02 | $44.47 | $44.44 | 9,300 |
| 11:16 AM | $44.44 | Up $0.00 | $44.45 | $44.43 | 6,300 |
| 11:15 AM | $44.44 | Up $0.08 | $44.44 | $44.35 | 13,200 |
| 11:14 AM | $44.36 | Down $ -0.04 | $44.38 | $44.34 | 11,500 |
| 11:13 AM | $44.40 | Down $ -0.04 | $44.44 | $44.39 | 12,300 |
| 11:12 AM | $44.44 | Up $0.05 | $44.44 | $44.39 | 4,400 |
| 11:11 AM | $44.39 | Down $ -0.06 | $44.44 | $44.39 | 33,900 |
| 11:10 AM | $44.45 | Down $ -0.03 | $44.47 | $44.45 | 10,800 |
| 11:09 AM | $44.48 | Up $0.03 | $44.48 | $44.45 | 9,300 |
| 11:08 AM | $44.45 | Down $ -0.05 | $44.48 | $44.45 | 4,100 |
| 11:07 AM | $44.50 | Up $0.02 | $44.50 | $44.47 | 4,500 |
| 11:06 AM | $44.48 | Down $ -0.03 | $44.52 | $44.48 | 12,700 |
| 11:05 AM | $44.51 | Down $ -0.03 | $44.55 | $44.48 | 18,000 |
| 11:04 AM | $44.54 | Up $0.01 | $44.54 | $44.52 | 8,000 |
| 11:03 AM | $44.53 | Up $0.01 | $44.56 | $44.52 | 13,900 |
| 11:02 AM | $44.52 | Down $ -0.05 | $44.56 | $44.52 | 8,100 |
| 11:01 AM | $44.57 | Down $ -0.01 | $44.60 | $44.56 | 7,700 |
| 11:00 AM | $44.58 | Down $ -0.02 | $44.61 | $44.57 | 9,900 |
| 10:59 AM | $44.60 | Up $0.02 | $44.60 | $44.57 | 15,900 |
| 10:58 AM | $44.58 | Down $ -0.01 | $44.61 | $44.57 | 11,200 |
| 10:57 AM | $44.59 | Up $0.02 | $44.61 | $44.58 | 11,300 |
| 10:56 AM | $44.57 | Up $0.05 | $44.58 | $44.51 | 37,300 |
| 10:55 AM | $44.52 | Up $0.12 | $44.52 | $44.41 | 21,500 |
| 10:54 AM | $44.40 | Up $0.00 | $44.41 | $44.38 | 11,700 |
| 10:53 AM | $44.40 | Up $0.01 | $44.41 | $44.38 | 11,800 |
| 10:52 AM | $44.39 | Down $ -0.01 | $44.40 | $44.38 | 7,600 |
| 10:51 AM | $44.40 | Down $ -0.01 | $44.41 | $44.38 | 17,100 |
| 10:50 AM | $44.41 | Down $ -0.03 | $44.45 | $44.41 | 8,000 |
| 10:49 AM | $44.44 | Down $ -0.05 | $44.49 | $44.43 | 12,200 |
| 10:48 AM | $44.49 | Up $0.01 | $44.53 | $44.49 | 8,500 |
| 10:47 AM | $44.48 | Up $0.03 | $44.48 | $44.45 | 14,800 |
| 10:46 AM | $44.45 | Down $ -0.05 | $44.51 | $44.43 | 21,200 |
| 10:45 AM | $44.50 | Down $ -0.06 | $44.55 | $44.50 | 5,500 |
| 10:44 AM | $44.56 | Up $0.02 | $44.56 | $44.54 | 30,700 |
| 10:43 AM | $44.54 | Up $0.03 | $44.54 | $44.49 | 18,600 |
| 10:42 AM | $44.51 | Up $0.04 | $44.56 | $44.48 | 43,700 |
| 10:41 AM | $44.47 | Up $0.06 | $44.47 | $44.39 | 27,900 |
| 10:40 AM | $44.41 | Up $0.06 | $44.42 | $44.34 | 35,400 |
| 10:39 AM | $44.35 | Up $0.06 | $44.36 | $44.29 | 24,000 |
| 10:38 AM | $44.29 | Up $0.04 | $44.30 | $44.24 | 23,800 |
| 10:37 AM | $44.25 | Down $ -0.03 | $44.30 | $44.25 | 20,800 |
| 10:36 AM | $44.28 | Down $0.00 | $44.29 | $44.27 | 5,800 |
| 10:35 AM | $44.29 | Up $0.02 | $44.29 | $44.25 | 16,700 |
| 10:34 AM | $44.26 | Down $ -0.02 | $44.30 | $44.26 | 9,800 |
| 10:33 AM | $44.28 | Down $ -0.07 | $44.36 | $44.28 | 13,900 |
| 10:32 AM | $44.35 | Down $ -0.03 | $44.41 | $44.35 | 17,800 |
| 10:31 AM | $44.38 | Up $0.04 | $44.40 | $44.34 | 27,600 |
| 10:30 AM | $44.34 | Up $0.01 | $44.38 | $44.33 | 34,900 |
| 10:29 AM | $44.33 | Up $0.05 | $44.33 | $44.26 | 28,500 |
| 10:28 AM | $44.28 | Down $ -0.02 | $44.30 | $44.28 | 20,300 |
| 10:27 AM | $44.30 | Up $0.00 | $44.31 | $44.29 | 9,500 |
| 10:26 AM | $44.30 | Down $ -0.02 | $44.31 | $44.29 | 12,600 |
| 10:25 AM | $44.32 | Up $0.03 | $44.32 | $44.28 | 23,200 |
| 10:24 AM | $44.29 | Up $0.01 | $44.30 | $44.26 | 14,200 |
| 10:23 AM | $44.29 | Down $ -0.09 | $44.37 | $44.29 | 14,900 |
| 10:22 AM | $44.37 | Up $0.04 | $44.41 | $44.33 | 30,200 |
| 10:21 AM | $44.33 | Down $ -0.01 | $44.37 | $44.32 | 10,900 |
| 10:20 AM | $44.34 | Up $0.05 | $44.34 | $44.28 | 10,100 |
| 10:19 AM | $44.29 | Down $ -0.03 | $44.32 | $44.27 | 9,000 |
| 10:18 AM | $44.32 | Up $0.00 | $44.33 | $44.28 | 29,500 |
| 10:17 AM | $44.32 | Up $0.02 | $44.34 | $44.29 | 16,800 |
| 10:16 AM | $44.30 | Down $ -0.07 | $44.38 | $44.30 | 47,600 |
| 10:15 AM | $44.37 | Down $ -0.01 | $44.40 | $44.37 | 12,300 |
| 10:14 AM | $44.38 | Up $0.03 | $44.39 | $44.33 | 37,200 |
| 10:13 AM | $44.35 | Up $0.01 | $44.38 | $44.32 | 21,700 |
| 10:12 AM | $44.34 | Up $0.02 | $44.37 | $44.32 | 18,700 |
| 10:11 AM | $44.32 | Down $ -0.04 | $44.38 | $44.31 | 17,500 |
| 10:10 AM | $44.36 | Up $0.10 | $44.36 | $44.26 | 15,800 |
| 10:09 AM | $44.26 | Up $0.02 | $44.27 | $44.22 | 19,500 |
| 10:08 AM | $44.24 | Down $ -0.03 | $44.29 | $44.23 | 27,000 |
| 10:07 AM | $44.28 | Down $ -0.01 | $44.30 | $44.26 | 27,000 |
| 10:06 AM | $44.28 | Up $0.07 | $44.29 | $44.21 | 30,200 |
| 10:05 AM | $44.21 | Up $0.00 | $44.25 | $44.21 | 10,400 |
| 10:04 AM | $44.21 | Down $ -0.02 | $44.24 | $44.17 | 10,600 |
| 10:03 AM | $44.23 | Up $0.06 | $44.25 | $44.15 | 23,300 |
| 10:02 AM | $44.17 | Down $ -0.04 | $44.20 | $44.16 | 21,600 |
| 10:01 AM | $44.21 | Up $0.02 | $44.25 | $44.19 | 20,700 |
| 10:00 AM | $44.20 | Up $0.05 | $44.20 | $44.14 | 13,900 |
| 09:59 AM | $44.15 | Down $ -0.03 | $44.19 | $44.13 | 13,400 |
| 09:58 AM | $44.18 | Up $0.01 | $44.20 | $44.13 | 39,100 |
| 09:57 AM | $44.17 | Up $0.03 | $44.17 | $44.09 | 13,300 |
| 09:56 AM | $44.14 | Down $ -0.02 | $44.20 | $44.14 | 20,900 |
| 09:55 AM | $44.16 | Up $0.03 | $44.16 | $44.07 | 15,200 |
| 09:54 AM | $44.13 | Up $0.02 | $44.13 | $44.08 | 12,700 |
| 09:53 AM | $44.10 | Up $0.01 | $44.11 | $44.08 | 23,500 |
| 09:52 AM | $44.09 | Down $ -0.09 | $44.17 | $44.06 | 63,400 |
| 09:51 AM | $44.18 | Up $0.00 | $44.19 | $44.08 | 32,000 |
| 09:50 AM | $44.18 | Down $ -0.05 | $44.25 | $44.15 | 27,000 |
| 09:49 AM | $44.23 | Down $ -0.14 | $44.36 | $44.19 | 32,900 |
| 09:48 AM | $44.37 | Up $0.08 | $44.39 | $44.28 | 20,000 |
| 09:47 AM | $44.29 | Down $ -0.10 | $44.40 | $44.27 | 33,100 |
| 09:46 AM | $44.39 | Down $ -0.11 | $44.53 | $44.39 | 17,300 |
| 09:45 AM | $44.50 | Up $0.10 | $44.50 | $44.38 | 39,800 |
| 09:44 AM | $44.40 | Up $0.02 | $44.45 | $44.36 | 26,600 |
| 09:43 AM | $44.38 | Up $0.12 | $44.43 | $44.26 | 44,800 |
| 09:42 AM | $44.26 | Up $0.19 | $44.29 | $44.08 | 30,400 |
| 09:41 AM | $44.07 | Up $0.00 | $44.14 | $44.00 | 24,100 |
| 09:40 AM | $44.07 | Down $ -0.08 | $44.18 | $44.04 | 20,400 |
| 09:39 AM | $44.15 | Up $0.09 | $44.24 | $44.03 | 30,900 |
| 09:38 AM | $44.06 | Up $0.14 | $44.07 | $43.87 | 40,900 |
| 09:37 AM | $43.92 | Down $ -0.03 | $43.95 | $43.90 | 24,800 |
| 09:36 AM | $43.95 | Up $0.01 | $43.95 | $43.85 | 55,300 |
| 09:35 AM | $43.94 | Down $ -0.02 | $44.02 | $43.90 | 80,100 |
| 09:34 AM | $43.96 | Up $0.08 | $43.98 | $43.88 | 25,700 |
| 09:33 AM | $43.88 | Up $0.07 | $43.92 | $43.78 | 28,800 |
| 09:32 AM | $43.81 | Down $ -0.08 | $43.95 | $43.81 | 38,700 |
| 09:31 AM | $43.89 | Up $0.05 | $43.96 | $43.66 | 110,500 |
| 09:30 AM | $43.84 | Up $43.84 | $44.30 | $43.84 | 229,600 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/01/2026 | $43.60 | $44.19 | $44.20 | $43.24 | 33,869,300 |
| 05/01/2026 | $44.28 | $44.09 | $44.94 | $43.83 | 20,771,200 |
| 02/01/2026 | $47.12 | $46.49 | $47.33 | $46.49 | 13,939,500 |
| 31/12/2025 | $46.49 | $46.54 | $46.78 | $46.46 | 3,348,600 |
| 30/12/2025 | $46.47 | $46.12 | $46.65 | $46.11 | 10,774,100 |
| 29/12/2025 | $45.49 | $45.47 | $45.78 | $45.44 | 17,283,900 |
| 24/12/2025 | $45.07 | $45.24 | $45.45 | $45.06 | 3,154,600 |
| 23/12/2025 | $44.96 | $44.50 | $45.09 | $44.45 | 11,483,300 |
| 22/12/2025 | $44.48 | $44.39 | $44.59 | $44.29 | 12,700,800 |
| 19/12/2025 | $43.99 | $44.10 | $44.35 | $43.96 | 12,640,200 |
| 18/12/2025 | $43.41 | $43.90 | $43.91 | $43.36 | 11,345,300 |
| 17/12/2025 | $43.95 | $43.26 | $43.97 | $43.13 | 26,338,800 |
| 16/12/2025 | $43.00 | $43.39 | $43.52 | $43.00 | 26,985,500 |
| 15/12/2025 | $44.66 | $44.61 | $45.02 | $44.47 | 36,058,900 |
| 12/12/2025 | $45.44 | $45.15 | $45.55 | $45.12 | 44,560,700 |
| 11/12/2025 | $45.62 | $45.87 | $46.10 | $45.55 | 22,529,500 |
| 10/12/2025 | $46.51 | $46.20 | $46.65 | $46.09 | 21,063,000 |
| 09/12/2025 | $46.67 | $47.20 | $47.24 | $46.54 | 21,424,000 |
| 08/12/2025 | $47.21 | $47.77 | $47.78 | $47.06 | 29,355,500 |
| 05/12/2025 | $47.96 | $48.21 | $48.31 | $47.91 | 28,625,800 |
| 04/12/2025 | $48.09 | $48.72 | $48.90 | $48.00 | 25,422,000 |
| 03/12/2025 | $47.64 | $47.61 | $47.84 | $47.43 | 22,032,700 |
| 02/12/2025 | $46.94 | $46.96 | $47.01 | $46.66 | 29,639,400 |
| 01/12/2025 | $47.67 | $47.67 | $47.82 | $47.47 | 27,993,300 |
| 28/11/2025 | $47.29 | $47.30 | $47.34 | $47.15 | 5,698,000 |
| 27/11/2025 | $46.73 | $46.90 | $47.00 | $46.72 | 814,800 |
| 26/11/2025 | $46.80 | $46.99 | $47.13 | $46.78 | 13,348,800 |
| 25/11/2025 | $46.84 | $46.59 | $46.88 | $46.55 | 21,122,200 |
| 24/11/2025 | $46.48 | $46.57 | $46.80 | $46.35 | 23,782,700 |
| 21/11/2025 | $47.11 | $47.65 | $47.71 | $47.01 | 9,901,800 |
Graphs are not available, please refer to the detailed table