Find a quote
CDN NATURAL RES
46.80 Down -0.04 (-0.09 %)
Delayed : 2025/11/26 17:40:00
- Previous close $46.84
- Opening $46.89
- Today High $47.29
- Today Low $46.70
- Price Bid $46.80
- Price Ask $46.80
- 52 Weeks High $49.20
- 52 Weeks Low $34.92
- Size Bid 11
- Size Ask 1
- Volume 14,408,115
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.80 | Up $0.01 | $46.80 | $46.80 | 9,136,900 |
| 03:59 PM | $46.79 | Down $ -0.03 | $46.82 | $46.78 | 98,400 |
| 03:58 PM | $46.82 | Down $ -0.01 | $46.84 | $46.82 | 52,800 |
| 03:57 PM | $46.83 | Up $0.02 | $46.83 | $46.82 | 18,900 |
| 03:56 PM | $46.81 | Down $ -0.01 | $46.82 | $46.80 | 83,200 |
| 03:55 PM | $46.82 | Down $ -0.02 | $46.84 | $46.82 | 68,300 |
| 03:54 PM | $46.84 | Up $0.00 | $46.85 | $46.83 | 48,800 |
| 03:53 PM | $46.84 | Up $0.01 | $46.87 | $46.83 | 119,500 |
| 03:52 PM | $46.83 | Down $ -0.02 | $46.85 | $46.82 | 35,100 |
| 03:51 PM | $46.85 | Up $0.00 | $46.85 | $46.84 | 18,200 |
| 03:50 PM | $46.85 | Down $0.00 | $46.86 | $46.84 | 31,900 |
| 03:49 PM | $46.86 | Down $ -0.04 | $46.89 | $46.85 | 19,000 |
| 03:48 PM | $46.90 | Down $ -0.04 | $46.95 | $46.89 | 71,500 |
| 03:47 PM | $46.94 | Down $ -0.01 | $46.95 | $46.94 | 1,400 |
| 03:46 PM | $46.95 | Down $ -0.01 | $46.96 | $46.95 | 37,400 |
| 03:45 PM | $46.96 | Down $ -0.02 | $46.97 | $46.96 | 26,300 |
| 03:44 PM | $46.98 | Down $0.00 | $46.98 | $46.97 | 5,200 |
| 03:43 PM | $46.98 | Up $0.00 | $46.98 | $46.97 | 9,300 |
| 03:42 PM | $46.98 | Up $0.00 | $46.98 | $46.98 | 28,200 |
| 03:41 PM | $46.98 | Down $ -0.01 | $46.99 | $46.98 | 37,000 |
| 03:40 PM | $46.99 | Down $ -0.01 | $47.00 | $46.99 | 9,900 |
| 03:39 PM | $47.00 | Up $0.00 | $47.04 | $47.00 | 78,000 |
| 03:38 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 5,100 |
| 03:37 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 6,600 |
| 03:36 PM | $47.00 | Up $0.02 | $47.00 | $46.99 | 30,400 |
| 03:35 PM | $46.99 | Up $0.00 | $46.99 | $46.99 | 11,500 |
| 03:34 PM | $46.99 | Up $0.01 | $46.99 | $46.98 | 45,500 |
| 03:33 PM | $46.98 | Down $0.00 | $46.98 | $46.97 | 8,100 |
| 03:32 PM | $46.98 | Down $ -0.03 | $47.01 | $46.98 | 21,800 |
| 03:31 PM | $47.01 | Down $ -0.02 | $47.03 | $47.00 | 84,200 |
| 03:30 PM | $47.03 | Down $ -0.05 | $47.09 | $47.02 | 84,500 |
| 03:29 PM | $47.08 | Down $ -0.01 | $47.09 | $47.08 | 3,200 |
| 03:28 PM | $47.09 | Up $0.01 | $47.09 | $47.08 | 1,200 |
| 03:27 PM | $47.08 | Up $0.00 | $47.09 | $47.08 | 11,100 |
| 03:26 PM | $47.08 | Up $0.00 | $47.09 | $47.08 | 17,500 |
| 03:25 PM | $47.08 | Down $ -0.04 | $47.12 | $47.08 | 56,000 |
| 03:24 PM | $47.12 | Up $0.01 | $47.13 | $47.11 | 35,600 |
| 03:23 PM | $47.11 | Up $0.00 | $47.12 | $47.11 | 59,300 |
| 03:22 PM | $47.11 | Up $0.00 | $47.11 | $47.10 | 31,300 |
| 03:21 PM | $47.11 | Up $0.00 | $47.11 | $47.09 | 15,500 |
| 03:20 PM | $47.10 | Down $ -0.01 | $47.11 | $47.10 | 22,400 |
| 03:19 PM | $47.11 | Up $0.00 | $47.12 | $47.11 | 5,100 |
| 03:18 PM | $47.11 | Down $ -0.02 | $47.13 | $47.11 | 83,000 |
| 03:17 PM | $47.13 | Up $0.00 | $47.13 | $47.12 | 7,300 |
| 03:16 PM | $47.13 | Up $0.00 | $47.13 | $47.12 | 11,800 |
| 03:15 PM | $47.13 | Up $0.03 | $47.13 | $47.08 | 56,700 |
| 03:14 PM | $47.09 | Up $0.01 | $47.09 | $47.09 | 5,400 |
| 03:13 PM | $47.09 | Down $ -0.01 | $47.09 | $47.09 | 500 |
| 03:12 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 2,400 |
| 03:11 PM | $47.09 | Up $0.01 | $47.09 | $47.09 | 11,700 |
| 03:10 PM | $47.09 | Up $0.02 | $47.09 | $47.07 | 45,300 |
| 03:09 PM | $47.07 | Up $0.01 | $47.08 | $47.07 | 22,400 |
| 03:08 PM | $47.07 | Down $ -0.01 | $47.07 | $47.06 | 10,600 |
| 03:07 PM | $47.07 | Up $0.00 | $47.07 | $47.06 | 3,800 |
| 03:06 PM | $47.07 | Up $0.02 | $47.10 | $47.05 | 55,600 |
| 03:05 PM | $47.05 | Up $0.00 | $47.06 | $47.04 | 12,900 |
| 03:04 PM | $47.05 | Up $0.05 | $47.05 | $46.99 | 74,400 |
| 03:03 PM | $47.00 | Up $0.01 | $47.01 | $47.00 | 36,500 |
| 03:02 PM | $47.00 | Down $ -0.01 | $47.00 | $46.99 | 25,200 |
| 03:01 PM | $47.00 | Up $0.02 | $47.00 | $46.98 | 18,000 |
| 03:00 PM | $46.98 | Up $0.00 | $46.99 | $46.98 | 38,100 |
| 02:59 PM | $46.98 | Up $0.00 | $46.98 | $46.97 | 18,200 |
| 02:58 PM | $46.98 | Up $0.00 | $46.98 | $46.98 | 5,400 |
| 02:57 PM | $46.98 | Down $0.00 | $46.98 | $46.98 | 1,800 |
| 02:56 PM | $46.98 | Down $ -0.02 | $46.99 | $46.97 | 58,400 |
| 02:55 PM | $47.00 | Up $0.02 | $47.00 | $46.97 | 10,900 |
| 02:54 PM | $46.97 | Up $0.00 | $46.97 | $46.97 | 8,100 |
| 02:53 PM | $46.97 | Up $0.00 | $46.98 | $46.97 | 24,800 |
| 02:52 PM | $46.97 | Down $0.00 | $46.97 | $46.97 | 9,700 |
| 02:51 PM | $46.97 | Up $0.01 | $46.97 | $46.96 | 16,500 |
| 02:50 PM | $46.96 | Up $0.00 | $46.97 | $46.96 | 6,100 |
| 02:49 PM | $46.96 | Up $0.02 | $46.97 | $46.94 | 77,500 |
| 02:48 PM | $46.94 | Up $0.00 | $46.95 | $46.94 | 36,300 |
| 02:47 PM | $46.94 | Up $0.00 | $46.94 | $46.94 | 9,600 |
| 02:46 PM | $46.94 | Up $0.01 | $46.94 | $46.93 | 25,000 |
| 02:45 PM | $46.93 | Up $0.01 | $46.94 | $46.93 | 31,800 |
| 02:44 PM | $46.93 | Up $0.00 | $46.93 | $46.93 | 300 |
| 02:43 PM | $46.93 | Up $0.00 | $46.94 | $46.92 | 38,600 |
| 02:42 PM | $46.92 | Up $0.01 | $46.93 | $46.90 | 44,400 |
| 02:41 PM | $46.91 | Up $0.00 | $46.95 | $46.91 | 89,600 |
| 02:40 PM | $46.91 | Down $0.00 | $46.91 | $46.90 | 30,000 |
| 02:39 PM | $46.91 | Down $ -0.02 | $46.92 | $46.89 | 64,100 |
| 02:38 PM | $46.93 | Down $ -0.01 | $46.94 | $46.93 | 9,100 |
| 02:37 PM | $46.93 | Down $ -0.01 | $46.94 | $46.93 | 37,700 |
| 02:36 PM | $46.94 | Up $0.01 | $46.94 | $46.93 | 23,000 |
| 02:35 PM | $46.93 | Up $0.02 | $46.93 | $46.91 | 90,600 |
| 02:34 PM | $46.91 | Down $ -0.01 | $46.92 | $46.91 | 14,700 |
| 02:33 PM | $46.92 | Up $0.00 | $46.92 | $46.91 | 2,600 |
| 02:32 PM | $46.92 | Up $0.00 | $46.92 | $46.91 | 12,300 |
| 02:31 PM | $46.92 | Up $0.01 | $46.92 | $46.91 | 3,300 |
| 02:30 PM | $46.91 | Down $ -0.01 | $46.92 | $46.91 | 11,900 |
| 02:29 PM | $46.92 | Up $0.00 | $46.92 | $46.91 | 8,700 |
| 02:28 PM | $46.92 | Down $ -0.02 | $46.93 | $46.92 | 59,400 |
| 02:27 PM | $46.93 | Down $ -0.01 | $46.94 | $46.93 | 5,600 |
| 02:26 PM | $46.94 | Up $0.01 | $46.94 | $46.93 | 7,700 |
| 02:25 PM | $46.93 | Up $0.00 | $46.94 | $46.93 | 5,400 |
| 02:24 PM | $46.93 | Down $ -0.01 | $46.94 | $46.93 | 23,800 |
| 02:23 PM | $46.94 | Down $ -0.04 | $46.98 | $46.94 | 44,900 |
| 02:22 PM | $46.98 | Up $0.00 | $46.98 | $46.98 | 6,400 |
| 02:21 PM | $46.98 | Up $0.00 | $46.98 | $46.98 | 12,400 |
| 02:20 PM | $46.98 | Up $0.01 | $46.98 | $46.97 | 16,400 |
| 02:19 PM | $46.97 | Down $ -0.01 | $46.98 | $46.97 | 13,300 |
| 02:18 PM | $46.98 | Up $0.00 | $46.98 | $46.98 | 6,700 |
| 02:17 PM | $46.98 | Up $0.01 | $46.98 | $46.98 | 10,100 |
| 02:16 PM | $46.97 | Down $ -0.01 | $46.98 | $46.97 | 67,700 |
| 02:15 PM | $46.98 | Down $0.00 | $46.98 | $46.97 | 4,400 |
| 02:14 PM | $46.98 | Up $0.00 | $46.98 | $46.97 | 8,300 |
| 02:13 PM | $46.98 | Down $ -0.02 | $47.00 | $46.98 | 27,000 |
| 02:12 PM | $47.00 | Down $ -0.01 | $47.05 | $47.00 | 83,600 |
| 02:11 PM | $47.01 | Up $0.01 | $47.02 | $47.00 | 16,000 |
| 02:10 PM | $47.00 | Up $0.00 | $47.01 | $47.00 | 23,700 |
| 02:09 PM | $47.00 | Up $0.01 | $47.00 | $46.99 | 16,500 |
| 02:08 PM | $46.99 | Up $0.00 | $46.99 | $46.98 | 26,900 |
| 02:07 PM | $46.99 | Up $0.02 | $46.99 | $46.97 | 16,300 |
| 02:06 PM | $46.97 | Up $0.00 | $46.98 | $46.96 | 59,900 |
| 02:05 PM | $46.97 | Down $ -0.01 | $46.98 | $46.96 | 23,500 |
| 02:04 PM | $46.98 | Up $0.02 | $46.98 | $46.96 | 15,900 |
| 02:03 PM | $46.96 | Up $0.00 | $46.97 | $46.95 | 37,100 |
| 02:02 PM | $46.96 | Up $0.00 | $46.99 | $46.96 | 70,800 |
| 02:01 PM | $46.96 | Up $0.01 | $46.97 | $46.96 | 33,900 |
| 02:00 PM | $46.96 | Down $ -0.01 | $46.96 | $46.95 | 13,800 |
| 01:59 PM | $46.96 | Up $0.01 | $46.97 | $46.96 | 24,600 |
| 01:58 PM | $46.96 | Down $ -0.04 | $46.99 | $46.96 | 63,600 |
| 01:57 PM | $46.99 | Up $0.01 | $46.99 | $46.98 | 4,100 |
| 01:56 PM | $46.99 | Up $0.01 | $46.99 | $46.99 | 4,100 |
| 01:55 PM | $46.98 | Down $ -0.02 | $47.00 | $46.98 | 50,200 |
| 01:54 PM | $47.00 | Up $0.03 | $47.00 | $46.97 | 15,000 |
| 01:53 PM | $46.97 | Up $0.00 | $46.98 | $46.96 | 67,800 |
| 01:52 PM | $46.97 | Up $0.00 | $46.97 | $46.96 | 5,600 |
| 01:51 PM | $46.97 | Down $0.00 | $46.97 | $46.96 | 13,400 |
| 01:50 PM | $46.97 | Up $0.00 | $46.97 | $46.97 | 3,500 |
| 01:49 PM | $46.97 | Up $0.00 | $46.98 | $46.97 | 8,000 |
| 01:48 PM | $46.97 | Up $0.01 | $46.97 | $46.96 | 19,900 |
| 01:47 PM | $46.96 | Up $0.00 | $46.96 | $46.95 | 6,100 |
| 01:46 PM | $46.96 | Up $0.00 | $46.96 | $46.95 | 20,800 |
| 01:45 PM | $46.96 | Up $0.02 | $46.96 | $46.94 | 21,000 |
| 01:44 PM | $46.94 | Down $ -0.03 | $46.97 | $46.94 | 3,800 |
| 01:43 PM | $46.97 | Down $ -0.02 | $47.00 | $46.97 | 2,000 |
| 01:42 PM | $46.99 | Up $0.01 | $46.99 | $46.98 | 400 |
| 01:41 PM | $46.98 | Up $0.00 | $46.98 | $46.98 | 900 |
| 01:40 PM | $46.98 | Up $0.00 | $46.99 | $46.97 | 2,200 |
| 01:39 PM | $46.98 | Up $0.03 | $46.98 | $46.95 | 3,300 |
| 01:38 PM | $46.95 | Up $0.01 | $46.95 | $46.94 | 2,300 |
| 01:37 PM | $46.95 | Down $ -0.01 | $46.95 | $46.95 | 3,000 |
| 01:36 PM | $46.95 | Down $ -0.01 | $46.95 | $46.95 | 100 |
| 01:35 PM | $46.96 | Down $ -0.01 | $46.96 | $46.96 | 600 |
| 01:34 PM | $46.97 | Down $ -0.01 | $46.98 | $46.97 | 1,700 |
| 01:33 PM | $46.98 | Down $ -0.02 | $46.99 | $46.97 | 2,400 |
| 01:32 PM | $47.00 | Up $0.01 | $47.01 | $47.00 | 4,000 |
| 01:31 PM | $46.99 | Down $ -0.02 | $47.01 | $46.99 | 1,600 |
| 01:30 PM | $47.01 | Up $0.00 | $47.01 | $47.00 | 3,000 |
| 01:29 PM | $47.01 | Up $0.01 | $47.01 | $46.99 | 3,600 |
| 01:28 PM | $47.00 | Up $0.00 | $47.00 | $46.99 | 1,000 |
| 01:27 PM | $47.00 | Down $ -0.01 | $47.02 | $47.00 | 3,600 |
| 01:26 PM | $47.01 | Up $0.03 | $47.01 | $46.98 | 2,400 |
| 01:25 PM | $46.98 | Up $0.00 | $46.99 | $46.98 | 2,200 |
| 01:24 PM | $46.98 | Up $0.00 | $46.98 | $46.97 | 1,900 |
| 01:23 PM | $46.98 | Up $0.02 | $46.98 | $46.98 | 4,600 |
| 01:22 PM | $46.96 | Up $0.02 | $46.96 | $46.95 | 2,600 |
| 01:21 PM | $46.95 | Up $0.01 | $46.95 | $46.94 | 1,400 |
| 01:20 PM | $46.94 | Down $0.00 | $46.94 | $46.93 | 1,300 |
| 01:19 PM | $46.94 | Up $0.00 | $46.94 | $46.94 | 1,800 |
| 01:18 PM | $46.94 | Up $0.01 | $46.95 | $46.93 | 5,000 |
| 01:17 PM | $46.93 | Up $0.00 | $46.94 | $46.92 | 8,400 |
| 01:16 PM | $46.93 | Up $0.00 | $46.93 | $46.92 | 9,000 |
| 01:15 PM | $46.93 | Down $ -0.01 | $46.94 | $46.93 | 1,800 |
| 01:14 PM | $46.94 | Up $0.02 | $46.94 | $46.93 | 1,400 |
| 01:13 PM | $46.92 | Down $ -0.01 | $46.92 | $46.90 | 4,700 |
| 01:12 PM | $46.93 | Up $0.03 | $46.93 | $46.91 | 2,000 |
| 01:11 PM | $46.90 | Down $ -0.02 | $46.93 | $46.90 | 8,800 |
| 01:10 PM | $46.92 | Up $0.02 | $46.92 | $46.89 | 6,500 |
| 01:09 PM | $46.90 | Down $ -0.05 | $46.95 | $46.88 | 22,100 |
| 01:08 PM | $46.96 | Down $ -0.02 | $46.97 | $46.96 | 1,700 |
| 01:07 PM | $46.97 | Up $0.01 | $46.97 | $46.96 | 3,000 |
| 01:06 PM | $46.96 | Up $0.01 | $46.96 | $46.95 | 2,200 |
| 01:05 PM | $46.96 | Up $0.00 | $46.96 | $46.95 | 1,400 |
| 01:04 PM | $46.95 | Down $ -0.01 | $46.96 | $46.95 | 2,200 |
| 01:03 PM | $46.96 | Up $0.00 | $46.96 | $46.96 | 600 |
| 01:02 PM | $46.96 | Down $ -0.01 | $46.96 | $46.96 | 200 |
| 01:01 PM | $46.97 | Up $0.02 | $46.97 | $46.95 | 2,400 |
| 01:00 PM | $46.95 | Up $0.01 | $46.95 | $46.93 | 3,000 |
| 12:59 PM | $46.94 | Down $ -0.01 | $46.94 | $46.94 | 1,900 |
| 12:58 PM | $46.95 | Down $ -0.01 | $46.96 | $46.94 | 3,800 |
| 12:57 PM | $46.96 | Up $0.01 | $46.97 | $46.96 | 2,100 |
| 12:56 PM | $46.95 | Down $ -0.01 | $46.96 | $46.95 | 1,000 |
| 12:55 PM | $46.96 | Up $0.01 | $46.96 | $46.95 | 4,200 |
| 12:54 PM | $46.95 | Up $0.02 | $46.95 | $46.94 | 4,900 |
| 12:53 PM | $46.93 | Down $ -0.01 | $46.94 | $46.93 | 2,500 |
| 12:52 PM | $46.94 | Down $ -0.02 | $46.96 | $46.94 | 2,800 |
| 12:51 PM | $46.96 | Up $0.03 | $46.96 | $46.94 | 2,100 |
| 12:50 PM | $46.93 | Up $0.00 | $46.93 | $46.91 | 4,200 |
| 12:49 PM | $46.93 | Up $0.00 | $46.94 | $46.92 | 5,500 |
| 12:48 PM | $46.93 | Down $ -0.02 | $46.94 | $46.93 | 3,700 |
| 12:47 PM | $46.95 | Up $0.00 | $46.95 | $46.95 | 300 |
| 12:46 PM | $46.95 | Up $0.02 | $46.95 | $46.94 | 700 |
| 12:45 PM | $46.93 | Up $0.00 | $46.94 | $46.93 | 300 |
| 12:44 PM | $46.93 | Up $0.00 | $46.93 | $46.93 | 1,100 |
| 12:43 PM | $46.93 | Up $0.00 | $46.93 | $46.92 | 1,300 |
| 12:42 PM | $46.93 | Up $0.01 | $46.93 | $46.93 | 900 |
| 12:41 PM | $46.92 | Down $ -0.01 | $46.93 | $46.91 | 3,200 |
| 12:40 PM | $46.93 | Up $0.00 | $46.94 | $46.93 | 2,900 |
| 12:39 PM | $46.93 | Up $0.01 | $46.94 | $46.93 | 5,000 |
| 12:38 PM | $46.92 | Up $0.02 | $46.92 | $46.90 | 11,200 |
| 12:37 PM | $46.91 | Down $0.00 | $46.92 | $46.91 | 2,300 |
| 12:36 PM | $46.91 | Down $ -0.05 | $46.95 | $46.91 | 9,000 |
| 12:35 PM | $46.96 | Up $0.01 | $46.96 | $46.95 | 2,400 |
| 12:34 PM | $46.95 | Up $0.00 | $46.95 | $46.94 | 1,500 |
| 12:33 PM | $46.95 | Up $0.00 | $46.95 | $46.95 | 1,600 |
| 12:32 PM | $46.95 | Up $0.01 | $46.95 | $46.95 | 700 |
| 12:31 PM | $46.94 | Down $ -0.01 | $46.94 | $46.94 | 1,200 |
| 12:30 PM | $46.95 | Up $0.03 | $46.95 | $46.93 | 5,100 |
| 12:29 PM | $46.92 | Down $ -0.01 | $46.94 | $46.92 | 2,300 |
| 12:28 PM | $46.93 | Up $0.00 | $46.94 | $46.93 | 2,700 |
| 12:27 PM | $46.93 | Up $0.00 | $46.94 | $46.93 | 2,900 |
| 12:26 PM | $46.93 | Down $ -0.02 | $46.94 | $46.93 | 400 |
| 12:25 PM | $46.95 | Up $0.00 | $46.95 | $46.93 | 12,100 |
| 12:24 PM | $46.95 | Down $ -0.01 | $46.96 | $46.95 | 1,100 |
| 12:23 PM | $46.96 | Up $0.00 | $46.96 | $46.96 | 600 |
| 12:22 PM | $46.96 | Down $ -0.01 | $46.96 | $46.95 | 1,700 |
| 12:21 PM | $46.97 | Up $0.02 | $46.98 | $46.95 | 3,200 |
| 12:20 PM | $46.95 | Up $0.03 | $46.96 | $46.92 | 10,400 |
| 12:19 PM | $46.92 | Down $ -0.01 | $46.94 | $46.92 | 3,000 |
| 12:18 PM | $46.93 | Down $ -0.02 | $46.95 | $46.93 | 1,800 |
| 12:17 PM | $46.95 | Up $0.01 | $46.96 | $46.95 | 1,400 |
| 12:16 PM | $46.94 | Up $0.00 | $46.95 | $46.93 | 2,400 |
| 12:15 PM | $46.94 | Up $0.00 | $46.94 | $46.94 | 1,300 |
| 12:14 PM | $46.94 | Down $ -0.01 | $46.95 | $46.94 | 800 |
| 12:13 PM | $46.95 | Up $0.00 | $46.95 | $46.94 | 4,900 |
| 12:12 PM | $46.95 | Down $ -0.02 | $46.96 | $46.95 | 7,600 |
| 12:11 PM | $46.97 | Up $0.01 | $46.97 | $46.96 | 1,500 |
| 12:10 PM | $46.96 | Up $0.01 | $46.96 | $46.93 | 5,800 |
| 12:09 PM | $46.95 | Up $0.01 | $46.96 | $46.94 | 3,800 |
| 12:08 PM | $46.94 | Down $ -0.03 | $46.97 | $46.94 | 1,600 |
| 12:07 PM | $46.97 | Up $0.03 | $46.97 | $46.95 | 1,900 |
| 12:06 PM | $46.94 | Up $0.01 | $46.94 | $46.92 | 2,000 |
| 12:05 PM | $46.93 | Up $0.01 | $46.94 | $46.92 | 8,100 |
| 12:04 PM | $46.92 | Down $ -0.03 | $46.94 | $46.92 | 1,300 |
| 12:03 PM | $46.95 | Down $ -0.02 | $46.96 | $46.95 | 2,100 |
| 12:02 PM | $46.97 | Down $ -0.03 | $46.99 | $46.96 | 3,600 |
| 12:01 PM | $47.00 | Up $0.01 | $47.00 | $46.99 | 800 |
| 12:00 PM | $46.99 | Up $0.01 | $47.00 | $46.98 | 3,400 |
| 11:59 AM | $46.98 | Up $0.01 | $46.98 | $46.97 | 900 |
| 11:58 AM | $46.97 | Up $0.00 | $46.97 | $46.97 | 200 |
| 11:57 AM | $46.97 | Down $ -0.01 | $46.98 | $46.96 | 1,800 |
| 11:56 AM | $46.98 | Up $0.00 | $46.98 | $46.98 | 200 |
| 11:55 AM | $46.98 | Up $0.03 | $46.98 | $46.95 | 5,400 |
| 11:54 AM | $46.95 | Down $ -0.04 | $46.98 | $46.95 | 2,400 |
| 11:53 AM | $46.99 | Up $0.01 | $46.99 | $46.97 | 2,000 |
| 11:52 AM | $46.98 | Up $0.00 | $46.99 | $46.98 | 6,300 |
| 11:51 AM | $46.98 | Up $0.00 | $46.99 | $46.96 | 5,800 |
| 11:50 AM | $46.98 | Down $ -0.02 | $46.99 | $46.97 | 2,900 |
| 11:49 AM | $47.00 | Down $ -0.02 | $47.00 | $46.99 | 4,800 |
| 11:48 AM | $47.01 | Up $0.03 | $47.01 | $46.99 | 2,300 |
| 11:47 AM | $46.98 | Up $0.01 | $46.98 | $46.98 | 500 |
| 11:46 AM | $46.97 | Down $ -0.02 | $46.99 | $46.97 | 3,100 |
| 11:45 AM | $46.99 | Down $ -0.02 | $47.01 | $46.98 | 5,600 |
| 11:44 AM | $47.01 | Up $0.01 | $47.01 | $47.00 | 3,100 |
| 11:43 AM | $47.00 | Up $0.02 | $47.01 | $46.98 | 4,800 |
| 11:42 AM | $46.98 | Up $0.01 | $46.99 | $46.98 | 3,200 |
| 11:41 AM | $46.97 | Up $0.01 | $46.97 | $46.96 | 5,000 |
| 11:40 AM | $46.96 | Up $0.02 | $46.96 | $46.94 | 2,200 |
| 11:39 AM | $46.95 | Down $ -0.01 | $46.96 | $46.95 | 900 |
| 11:38 AM | $46.95 | Down $ -0.01 | $46.96 | $46.94 | 3,000 |
| 11:37 AM | $46.96 | Up $0.01 | $46.96 | $46.96 | 1,900 |
| 11:36 AM | $46.95 | Up $0.00 | $46.96 | $46.95 | 3,000 |
| 11:35 AM | $46.95 | Down $ -0.01 | $46.97 | $46.95 | 7,200 |
| 11:34 AM | $46.96 | Up $0.02 | $46.96 | $46.95 | 2,100 |
| 11:33 AM | $46.94 | Down $ -0.01 | $46.95 | $46.94 | 2,800 |
| 11:32 AM | $46.95 | Down $ -0.01 | $46.96 | $46.94 | 3,900 |
| 11:31 AM | $46.96 | Up $0.01 | $46.96 | $46.96 | 1,100 |
| 11:30 AM | $46.95 | Down $ -0.01 | $46.96 | $46.95 | 1,000 |
| 11:29 AM | $46.96 | Up $0.02 | $46.96 | $46.91 | 8,900 |
| 11:28 AM | $46.94 | Down $ -0.01 | $46.95 | $46.94 | 4,000 |
| 11:27 AM | $46.95 | Down $ -0.04 | $46.99 | $46.95 | 4,200 |
| 11:26 AM | $46.99 | Up $0.01 | $47.00 | $46.99 | 3,700 |
| 11:25 AM | $46.98 | Up $0.00 | $46.99 | $46.98 | 3,500 |
| 11:24 AM | $46.98 | Up $0.00 | $46.98 | $46.97 | 4,600 |
| 11:23 AM | $46.98 | Down $ -0.03 | $47.00 | $46.98 | 5,800 |
| 11:22 AM | $47.01 | Up $0.02 | $47.01 | $47.00 | 1,000 |
| 11:21 AM | $47.00 | Down $ -0.03 | $47.01 | $46.99 | 4,400 |
| 11:20 AM | $47.02 | Up $0.00 | $47.02 | $47.02 | 2,400 |
| 11:19 AM | $47.02 | Up $0.02 | $47.02 | $47.00 | 5,900 |
| 11:18 AM | $47.00 | Up $0.02 | $47.00 | $46.98 | 2,600 |
| 11:17 AM | $46.98 | Up $0.01 | $46.98 | $46.97 | 2,500 |
| 11:16 AM | $46.97 | Down $ -0.02 | $46.99 | $46.96 | 7,200 |
| 11:15 AM | $46.99 | Up $0.01 | $46.99 | $46.97 | 3,100 |
| 11:14 AM | $46.98 | Down $ -0.04 | $47.02 | $46.98 | 5,200 |
| 11:13 AM | $47.02 | Down $ -0.01 | $47.03 | $47.02 | 2,900 |
| 11:12 AM | $47.03 | Up $0.01 | $47.03 | $47.01 | 2,400 |
| 11:11 AM | $47.02 | Up $0.01 | $47.02 | $47.01 | 9,200 |
| 11:10 AM | $47.01 | Down $ -0.02 | $47.03 | $47.01 | 4,800 |
| 11:09 AM | $47.03 | Down $ -0.03 | $47.05 | $47.03 | 3,000 |
| 11:08 AM | $47.06 | Up $0.02 | $47.06 | $47.04 | 3,800 |
| 11:07 AM | $47.04 | Down $ -0.02 | $47.06 | $47.03 | 5,500 |
| 11:06 AM | $47.07 | Down $ -0.01 | $47.08 | $47.06 | 6,100 |
| 11:05 AM | $47.08 | Down $ -0.02 | $47.10 | $47.08 | 3,800 |
| 11:04 AM | $47.10 | Down $ -0.03 | $47.13 | $47.10 | 5,800 |
| 11:03 AM | $47.13 | Down $ -0.01 | $47.15 | $47.13 | 24,000 |
| 11:02 AM | $47.14 | Down $ -0.03 | $47.17 | $47.14 | 10,200 |
| 11:01 AM | $47.17 | Up $0.02 | $47.18 | $47.16 | 1,600 |
| 11:00 AM | $47.15 | Up $0.01 | $47.17 | $47.14 | 3,400 |
| 10:59 AM | $47.14 | Up $0.00 | $47.15 | $47.13 | 3,900 |
| 10:58 AM | $47.14 | Up $0.02 | $47.14 | $47.12 | 4,400 |
| 10:57 AM | $47.12 | Up $0.01 | $47.12 | $47.11 | 3,500 |
| 10:56 AM | $47.11 | Up $0.01 | $47.11 | $47.09 | 2,700 |
| 10:55 AM | $47.10 | Up $0.01 | $47.10 | $47.08 | 3,300 |
| 10:54 AM | $47.09 | Up $0.00 | $47.10 | $47.09 | 7,000 |
| 10:53 AM | $47.09 | Up $0.00 | $47.09 | $47.08 | 31,200 |
| 10:52 AM | $47.09 | Down $ -0.03 | $47.11 | $47.09 | 2,400 |
| 10:51 AM | $47.12 | Up $0.02 | $47.12 | $47.09 | 1,500 |
| 10:50 AM | $47.10 | Up $0.03 | $47.10 | $47.06 | 6,300 |
| 10:49 AM | $47.06 | Up $0.00 | $47.06 | $47.06 | 700 |
| 10:48 AM | $47.06 | Up $0.00 | $47.07 | $47.05 | 4,600 |
| 10:47 AM | $47.06 | Up $0.00 | $47.07 | $47.06 | 6,000 |
| 10:46 AM | $47.06 | Up $0.00 | $47.07 | $47.05 | 4,800 |
| 10:45 AM | $47.06 | Up $0.01 | $47.06 | $47.03 | 10,800 |
| 10:44 AM | $47.05 | Down $ -0.03 | $47.08 | $47.05 | 11,200 |
| 10:43 AM | $47.08 | Down $ -0.02 | $47.09 | $47.06 | 5,000 |
| 10:42 AM | $47.10 | Down $ -0.02 | $47.12 | $47.10 | 10,400 |
| 10:41 AM | $47.12 | Down $ -0.04 | $47.16 | $47.11 | 13,000 |
| 10:40 AM | $47.16 | Down $ -0.02 | $47.18 | $47.16 | 500 |
| 10:39 AM | $47.18 | Up $0.01 | $47.18 | $47.17 | 1,700 |
| 10:38 AM | $47.17 | Up $0.00 | $47.17 | $47.16 | 3,900 |
| 10:37 AM | $47.17 | Up $0.03 | $47.17 | $47.14 | 10,900 |
| 10:36 AM | $47.14 | Down $ -0.05 | $47.19 | $47.14 | 10,800 |
| 10:35 AM | $47.19 | Down $ -0.01 | $47.21 | $47.18 | 7,200 |
| 10:34 AM | $47.20 | Up $0.02 | $47.20 | $47.18 | 26,200 |
| 10:33 AM | $47.18 | Up $0.00 | $47.18 | $47.15 | 2,600 |
| 10:32 AM | $47.18 | Up $0.01 | $47.18 | $47.15 | 3,900 |
| 10:31 AM | $47.17 | Up $0.04 | $47.17 | $47.13 | 1,800 |
| 10:30 AM | $47.13 | Up $0.02 | $47.13 | $47.06 | 37,100 |
| 10:29 AM | $47.11 | Down $ -0.01 | $47.13 | $47.10 | 14,800 |
| 10:28 AM | $47.12 | Up $0.01 | $47.12 | $47.11 | 500 |
| 10:27 AM | $47.11 | Down $ -0.03 | $47.15 | $47.11 | 1,400 |
| 10:26 AM | $47.14 | Up $0.00 | $47.14 | $47.14 | 500 |
| 10:25 AM | $47.14 | Up $0.02 | $47.14 | $47.10 | 9,600 |
| 10:24 AM | $47.12 | Down $ -0.03 | $47.16 | $47.12 | 4,200 |
| 10:23 AM | $47.15 | Up $0.02 | $47.15 | $47.14 | 2,700 |
| 10:22 AM | $47.13 | Down $ -0.03 | $47.19 | $47.13 | 5,400 |
| 10:21 AM | $47.16 | Up $0.03 | $47.16 | $47.12 | 14,200 |
| 10:20 AM | $47.13 | Down $ -0.01 | $47.15 | $47.13 | 1,900 |
| 10:19 AM | $47.14 | Up $0.01 | $47.14 | $47.14 | 500 |
| 10:18 AM | $47.13 | Down $ -0.06 | $47.20 | $47.13 | 28,600 |
| 10:17 AM | $47.20 | Up $0.02 | $47.20 | $47.16 | 2,900 |
| 10:16 AM | $47.18 | Up $0.02 | $47.19 | $47.16 | 6,600 |
| 10:15 AM | $47.16 | Down $ -0.05 | $47.23 | $47.16 | 24,100 |
| 10:14 AM | $47.21 | Up $0.01 | $47.22 | $47.19 | 26,400 |
| 10:13 AM | $47.20 | Down $ -0.04 | $47.25 | $47.20 | 19,000 |
| 10:12 AM | $47.24 | Down $ -0.01 | $47.25 | $47.21 | 16,800 |
| 10:11 AM | $47.25 | Down $ -0.02 | $47.27 | $47.25 | 12,100 |
| 10:10 AM | $47.27 | Down $ -0.02 | $47.28 | $47.26 | 3,300 |
| 10:09 AM | $47.29 | Up $0.01 | $47.29 | $47.28 | 4,200 |
| 10:08 AM | $47.28 | Up $0.01 | $47.29 | $47.26 | 2,800 |
| 10:07 AM | $47.27 | Up $0.01 | $47.29 | $47.27 | 6,000 |
| 10:06 AM | $47.26 | Up $0.01 | $47.27 | $47.25 | 6,300 |
| 10:05 AM | $47.25 | Up $0.02 | $47.26 | $47.24 | 5,600 |
| 10:04 AM | $47.23 | Down $ -0.06 | $47.27 | $47.22 | 7,700 |
| 10:03 AM | $47.29 | Up $0.04 | $47.29 | $47.27 | 3,200 |
| 10:02 AM | $47.25 | Up $0.00 | $47.27 | $47.24 | 9,200 |
| 10:01 AM | $47.25 | Up $0.04 | $47.25 | $47.21 | 13,300 |
| 10:00 AM | $47.21 | Up $0.02 | $47.21 | $47.16 | 12,500 |
| 09:59 AM | $47.20 | Down $ -0.03 | $47.22 | $47.19 | 7,400 |
| 09:58 AM | $47.23 | Up $0.04 | $47.23 | $47.20 | 4,700 |
| 09:57 AM | $47.19 | Up $0.02 | $47.22 | $47.16 | 17,100 |
| 09:56 AM | $47.18 | Down $ -0.08 | $47.26 | $47.18 | 12,000 |
| 09:55 AM | $47.25 | Up $0.08 | $47.25 | $47.16 | 14,300 |
| 09:54 AM | $47.17 | Up $0.06 | $47.17 | $47.12 | 5,100 |
| 09:53 AM | $47.11 | Down $ -0.07 | $47.17 | $47.11 | 6,800 |
| 09:52 AM | $47.18 | Up $0.02 | $47.19 | $47.15 | 11,200 |
| 09:51 AM | $47.16 | Up $0.02 | $47.17 | $47.11 | 40,900 |
| 09:50 AM | $47.14 | Up $0.05 | $47.14 | $47.08 | 7,000 |
| 09:49 AM | $47.09 | Up $0.02 | $47.11 | $47.08 | 1,300 |
| 09:48 AM | $47.07 | Up $0.01 | $47.09 | $47.04 | 5,600 |
| 09:47 AM | $47.06 | Down $ -0.01 | $47.08 | $47.06 | 2,200 |
| 09:46 AM | $47.07 | Down $ -0.01 | $47.08 | $47.06 | 3,400 |
| 09:45 AM | $47.08 | Up $0.02 | $47.10 | $47.06 | 6,100 |
| 09:44 AM | $47.06 | Down $ -0.03 | $47.08 | $47.06 | 2,500 |
| 09:43 AM | $47.09 | Up $0.03 | $47.09 | $47.05 | 11,900 |
| 09:42 AM | $47.06 | Up $0.01 | $47.06 | $47.03 | 5,500 |
| 09:41 AM | $47.05 | Up $0.00 | $47.09 | $47.03 | 7,200 |
| 09:40 AM | $47.05 | Up $0.08 | $47.05 | $46.96 | 16,300 |
| 09:39 AM | $46.97 | Up $0.08 | $46.97 | $46.90 | 6,200 |
| 09:38 AM | $46.89 | Up $0.01 | $46.89 | $46.87 | 1,200 |
| 09:37 AM | $46.88 | Down $ -0.05 | $46.93 | $46.88 | 4,600 |
| 09:36 AM | $46.93 | Down $ -0.05 | $46.98 | $46.92 | 5,400 |
| 09:35 AM | $46.98 | Up $0.09 | $46.98 | $46.90 | 7,000 |
| 09:34 AM | $46.89 | Up $0.08 | $46.91 | $46.81 | 13,100 |
| 09:33 AM | $46.81 | Up $0.01 | $46.84 | $46.78 | 2,500 |
| 09:32 AM | $46.80 | Up $0.10 | $46.84 | $46.78 | 10,700 |
| 09:31 AM | $46.70 | Down $ -0.07 | $46.79 | $46.70 | 15,000 |
| 09:30 AM | $46.77 | Down $ -0.07 | $46.93 | $46.77 | 28,700 |
| Previous close | $46.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/11/2025 | $47.90 | $48.54 | $48.63 | $47.84 | 11,894,600 |
| 19/11/2025 | $47.79 | $47.46 | $47.92 | $47.28 | 8,502,700 |
| 18/11/2025 | $47.56 | $47.23 | $47.80 | $47.01 | 15,624,100 |
| 17/11/2025 | $46.87 | $47.33 | $47.63 | $46.73 | 23,171,400 |
| 14/11/2025 | $47.06 | $46.55 | $47.08 | $46.28 | 8,974,700 |
| 13/11/2025 | $45.66 | $45.67 | $45.69 | $45.13 | 9,339,400 |
| 12/11/2025 | $45.42 | $45.31 | $45.50 | $45.14 | 5,144,000 |
| 11/11/2025 | $45.38 | $45.43 | $45.72 | $45.28 | 5,120,100 |
| 10/11/2025 | $44.82 | $44.51 | $44.83 | $44.32 | 4,374,700 |
| 07/11/2025 | $44.40 | $43.92 | $44.40 | $43.89 | 6,534,100 |
| 06/11/2025 | $44.44 | $44.30 | $44.78 | $44.18 | 5,720,100 |
| 05/11/2025 | $45.01 | $45.00 | $45.44 | $44.93 | 5,223,500 |
| 04/11/2025 | $44.18 | $44.16 | $44.20 | $43.94 | 6,758,000 |
| 03/11/2025 | $44.90 | $44.98 | $45.03 | $44.85 | 7,039,700 |
| 31/10/2025 | $44.87 | $44.76 | $45.02 | $44.71 | 2,288,600 |
| 30/10/2025 | $44.67 | $44.86 | $45.03 | $44.64 | 7,501,200 |
| 29/10/2025 | $44.83 | $44.62 | $45.00 | $44.58 | 4,133,200 |
| 28/10/2025 | $43.68 | $43.75 | $43.85 | $43.63 | 2,666,200 |
| 27/10/2025 | $44.11 | $44.05 | $44.12 | $43.91 | 7,215,300 |
| 24/10/2025 | $43.78 | $43.71 | $43.84 | $43.61 | 5,643,800 |
| 23/10/2025 | $43.68 | $43.91 | $43.99 | $43.54 | 6,065,100 |
| 22/10/2025 | $42.45 | $42.11 | $42.66 | $41.99 | 9,956,500 |
| 21/10/2025 | $41.91 | $41.78 | $41.94 | $41.71 | 1,706,100 |
| 20/10/2025 | $42.23 | $42.30 | $42.41 | $42.03 | 16,533,300 |
| 17/10/2025 | $42.19 | $42.11 | $42.25 | $42.07 | 6,502,500 |
| 16/10/2025 | $42.49 | $42.97 | $43.00 | $42.41 | 3,476,900 |
Graphs are not available, please refer to the detailed table