Find a quote
CDN NATURAL RES
63.83 Up 0.98 (1.54 %)
Delayed : 2026/08/06 17:00:00
- Previous close $62.85
- Opening $64.34
- Today High $64.50
- Today Low $63.30
- Price Bid $63.70
- Price Ask $63.70
- 52 Weeks High $70.99
- 52 Weeks Low $40.62
- Size Bid 51
- Size Ask 13
- Volume 8,231,249
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.83 | Up $0.06 | $63.83 | $63.83 | 4,128,300 |
| 03:59 PM | $63.77 | Down $ -0.02 | $63.81 | $63.73 | 94,900 |
| 03:58 PM | $63.79 | Down $ -0.03 | $63.84 | $63.78 | 46,400 |
| 03:57 PM | $63.82 | Down $ -0.05 | $63.87 | $63.82 | 29,900 |
| 03:56 PM | $63.87 | Down $ -0.05 | $63.92 | $63.85 | 25,300 |
| 03:55 PM | $63.92 | Down $ -0.02 | $64.02 | $63.92 | 61,100 |
| 03:54 PM | $63.94 | Up $0.00 | $63.96 | $63.92 | 22,600 |
| 03:53 PM | $63.94 | Down $ -0.02 | $63.98 | $63.93 | 31,400 |
| 03:52 PM | $63.96 | Down $ -0.03 | $64.01 | $63.96 | 26,200 |
| 03:51 PM | $63.99 | Up $0.00 | $64.02 | $63.99 | 21,000 |
| 03:50 PM | $63.99 | Up $0.09 | $64.00 | $63.91 | 33,400 |
| 03:49 PM | $63.90 | Up $0.00 | $63.92 | $63.89 | 21,700 |
| 03:48 PM | $63.90 | Up $0.05 | $63.90 | $63.84 | 15,300 |
| 03:47 PM | $63.85 | Down $ -0.01 | $63.89 | $63.85 | 21,300 |
| 03:46 PM | $63.86 | Down $ -0.02 | $63.91 | $63.86 | 16,900 |
| 03:45 PM | $63.88 | Up $0.03 | $63.89 | $63.85 | 15,300 |
| 03:44 PM | $63.85 | Up $0.01 | $63.86 | $63.85 | 8,700 |
| 03:43 PM | $63.84 | Down $ -0.02 | $63.86 | $63.82 | 10,100 |
| 03:42 PM | $63.86 | Up $0.01 | $63.86 | $63.83 | 10,100 |
| 03:41 PM | $63.85 | Up $0.02 | $63.85 | $63.82 | 11,900 |
| 03:40 PM | $63.83 | Up $0.00 | $63.86 | $63.83 | 14,600 |
| 03:39 PM | $63.83 | Up $0.07 | $63.83 | $63.77 | 10,400 |
| 03:38 PM | $63.76 | Down $ -0.03 | $63.79 | $63.75 | 13,100 |
| 03:37 PM | $63.79 | Up $0.01 | $63.82 | $63.78 | 11,900 |
| 03:36 PM | $63.78 | Up $0.01 | $63.78 | $63.76 | 7,500 |
| 03:35 PM | $63.77 | Up $0.03 | $63.80 | $63.72 | 23,000 |
| 03:34 PM | $63.75 | Down $ -0.01 | $63.78 | $63.75 | 10,300 |
| 03:33 PM | $63.75 | Down $ -0.04 | $63.80 | $63.75 | 7,700 |
| 03:32 PM | $63.79 | Up $0.03 | $63.79 | $63.76 | 9,000 |
| 03:31 PM | $63.76 | Up $0.00 | $63.78 | $63.74 | 9,700 |
| 03:30 PM | $63.76 | Down $ -0.01 | $63.78 | $63.73 | 12,600 |
| 03:29 PM | $63.77 | Down $ -0.01 | $63.78 | $63.76 | 5,700 |
| 03:28 PM | $63.78 | Up $0.04 | $63.80 | $63.75 | 10,400 |
| 03:27 PM | $63.74 | Up $0.03 | $63.75 | $63.69 | 10,500 |
| 03:26 PM | $63.71 | Up $0.05 | $63.73 | $63.66 | 7,700 |
| 03:25 PM | $63.66 | Down $ -0.05 | $63.73 | $63.65 | 7,400 |
| 03:24 PM | $63.71 | Up $0.11 | $63.71 | $63.61 | 9,100 |
| 03:23 PM | $63.60 | Down $ -0.06 | $63.65 | $63.60 | 4,800 |
| 03:22 PM | $63.66 | Up $0.03 | $63.67 | $63.63 | 4,800 |
| 03:21 PM | $63.63 | Up $0.02 | $63.64 | $63.61 | 6,900 |
| 03:20 PM | $63.61 | Up $0.01 | $63.63 | $63.59 | 4,500 |
| 03:19 PM | $63.60 | Up $0.04 | $63.60 | $63.55 | 8,600 |
| 03:18 PM | $63.56 | Up $0.00 | $63.57 | $63.54 | 14,900 |
| 03:17 PM | $63.56 | Up $0.02 | $63.57 | $63.53 | 13,400 |
| 03:16 PM | $63.55 | Down $ -0.10 | $63.67 | $63.53 | 15,000 |
| 03:15 PM | $63.65 | Down $ -0.02 | $63.68 | $63.65 | 6,600 |
| 03:14 PM | $63.67 | Up $0.04 | $63.69 | $63.64 | 6,300 |
| 03:13 PM | $63.63 | Down $ -0.01 | $63.65 | $63.62 | 3,300 |
| 03:12 PM | $63.64 | Down $ -0.08 | $63.71 | $63.64 | 5,300 |
| 03:11 PM | $63.72 | Up $0.02 | $63.72 | $63.70 | 2,500 |
| 03:10 PM | $63.70 | Up $0.00 | $63.72 | $63.69 | 5,700 |
| 03:09 PM | $63.70 | Up $0.03 | $63.70 | $63.66 | 6,100 |
| 03:08 PM | $63.67 | Down $ -0.01 | $63.70 | $63.67 | 4,500 |
| 03:07 PM | $63.68 | Up $0.04 | $63.68 | $63.65 | 2,700 |
| 03:06 PM | $63.64 | Up $0.01 | $63.64 | $63.62 | 11,700 |
| 03:05 PM | $63.63 | Up $0.00 | $63.65 | $63.61 | 5,300 |
| 03:04 PM | $63.63 | Up $0.04 | $63.64 | $63.57 | 23,100 |
| 03:03 PM | $63.59 | Up $0.03 | $63.59 | $63.56 | 14,700 |
| 03:02 PM | $63.56 | Up $0.00 | $63.57 | $63.54 | 5,700 |
| 03:01 PM | $63.56 | Up $0.01 | $63.58 | $63.55 | 10,600 |
| 03:00 PM | $63.55 | Up $0.01 | $63.55 | $63.53 | 5,000 |
| 02:59 PM | $63.54 | Down $ -0.02 | $63.57 | $63.54 | 4,500 |
| 02:58 PM | $63.56 | Up $0.00 | $63.57 | $63.53 | 13,100 |
| 02:57 PM | $63.56 | Down $ -0.01 | $63.58 | $63.55 | 18,500 |
| 02:56 PM | $63.57 | Up $0.00 | $63.58 | $63.57 | 9,500 |
| 02:55 PM | $63.57 | Up $0.00 | $63.57 | $63.57 | 1,200 |
| 02:54 PM | $63.57 | Up $0.02 | $63.58 | $63.54 | 6,400 |
| 02:53 PM | $63.55 | Down $ -0.02 | $63.58 | $63.55 | 6,000 |
| 02:52 PM | $63.57 | Up $0.00 | $63.58 | $63.56 | 5,900 |
| 02:51 PM | $63.57 | Up $0.01 | $63.58 | $63.56 | 3,400 |
| 02:50 PM | $63.56 | Up $0.03 | $63.56 | $63.54 | 3,400 |
| 02:49 PM | $63.53 | Down $ -0.02 | $63.54 | $63.53 | 4,000 |
| 02:48 PM | $63.55 | Up $0.00 | $63.58 | $63.55 | 5,200 |
| 02:47 PM | $63.55 | Up $0.03 | $63.55 | $63.51 | 7,800 |
| 02:46 PM | $63.52 | Down $ -0.03 | $63.54 | $63.52 | 2,000 |
| 02:45 PM | $63.55 | Up $0.02 | $63.55 | $63.53 | 4,600 |
| 02:44 PM | $63.53 | Down $ -0.01 | $63.55 | $63.52 | 5,400 |
| 02:43 PM | $63.53 | Down $ -0.01 | $63.54 | $63.52 | 3,400 |
| 02:42 PM | $63.54 | Up $0.02 | $63.54 | $63.53 | 3,500 |
| 02:41 PM | $63.52 | Down $ -0.02 | $63.54 | $63.52 | 5,200 |
| 02:40 PM | $63.54 | Up $0.02 | $63.54 | $63.52 | 600 |
| 02:39 PM | $63.52 | Up $0.01 | $63.52 | $63.50 | 3,500 |
| 02:38 PM | $63.51 | Down $ -0.02 | $63.54 | $63.50 | 8,500 |
| 02:37 PM | $63.53 | Up $0.04 | $63.53 | $63.50 | 8,400 |
| 02:36 PM | $63.49 | Up $0.05 | $63.49 | $63.45 | 5,400 |
| 02:35 PM | $63.45 | Down $ -0.02 | $63.47 | $63.45 | 4,500 |
| 02:34 PM | $63.47 | Up $0.01 | $63.47 | $63.44 | 2,400 |
| 02:33 PM | $63.46 | Down $ -0.02 | $63.49 | $63.45 | 5,700 |
| 02:32 PM | $63.48 | Up $0.01 | $63.49 | $63.47 | 2,100 |
| 02:31 PM | $63.47 | Down $ -0.06 | $63.52 | $63.46 | 17,300 |
| 02:30 PM | $63.53 | Down $ -0.06 | $63.59 | $63.53 | 4,300 |
| 02:29 PM | $63.59 | Up $0.02 | $63.59 | $63.57 | 1,400 |
| 02:28 PM | $63.57 | Up $0.03 | $63.59 | $63.52 | 5,100 |
| 02:27 PM | $63.54 | Up $0.05 | $63.54 | $63.47 | 4,000 |
| 02:26 PM | $63.49 | Down $ -0.02 | $63.50 | $63.48 | 1,300 |
| 02:25 PM | $63.51 | Down $ -0.10 | $63.61 | $63.48 | 11,800 |
| 02:24 PM | $63.61 | Up $0.00 | $63.62 | $63.60 | 2,400 |
| 02:23 PM | $63.61 | Up $0.01 | $63.62 | $63.60 | 2,400 |
| 02:22 PM | $63.60 | Up $0.06 | $63.60 | $63.55 | 2,600 |
| 02:21 PM | $63.54 | Down $ -0.03 | $63.56 | $63.54 | 2,700 |
| 02:20 PM | $63.57 | Down $ -0.04 | $63.60 | $63.57 | 4,600 |
| 02:19 PM | $63.61 | Up $0.01 | $63.62 | $63.59 | 7,000 |
| 02:18 PM | $63.60 | Up $0.01 | $63.60 | $63.59 | 1,600 |
| 02:17 PM | $63.59 | Down $ -0.02 | $63.61 | $63.59 | 4,600 |
| 02:16 PM | $63.61 | Down $ -0.06 | $63.69 | $63.61 | 11,600 |
| 02:15 PM | $63.67 | Down $ -0.03 | $63.70 | $63.67 | 3,900 |
| 02:14 PM | $63.70 | Down $ -0.04 | $63.73 | $63.70 | 7,700 |
| 02:13 PM | $63.74 | Up $0.04 | $63.75 | $63.70 | 1,200 |
| 02:12 PM | $63.70 | Up $0.05 | $63.70 | $63.64 | 5,800 |
| 02:11 PM | $63.65 | Up $0.02 | $63.65 | $63.65 | 1,400 |
| 02:10 PM | $63.63 | Up $0.03 | $63.65 | $63.59 | 9,600 |
| 02:09 PM | $63.60 | Up $0.05 | $63.60 | $63.55 | 5,900 |
| 02:08 PM | $63.55 | Up $0.00 | $63.55 | $63.53 | 6,000 |
| 02:07 PM | $63.55 | Up $0.00 | $63.56 | $63.54 | 4,600 |
| 02:06 PM | $63.55 | Down $ -0.02 | $63.57 | $63.55 | 4,100 |
| 02:05 PM | $63.57 | Up $0.04 | $63.58 | $63.52 | 6,800 |
| 02:04 PM | $63.53 | Down $ -0.01 | $63.54 | $63.52 | 3,100 |
| 02:03 PM | $63.54 | Up $0.01 | $63.54 | $63.51 | 3,600 |
| 02:02 PM | $63.53 | Down $ -0.03 | $63.55 | $63.53 | 3,700 |
| 02:01 PM | $63.56 | Down $ -0.01 | $63.59 | $63.56 | 5,300 |
| 02:00 PM | $63.57 | Up $0.00 | $63.60 | $63.56 | 8,500 |
| 01:59 PM | $63.57 | Up $0.01 | $63.58 | $63.55 | 4,300 |
| 01:58 PM | $63.56 | Up $0.02 | $63.56 | $63.53 | 2,500 |
| 01:57 PM | $63.54 | Up $0.01 | $63.57 | $63.50 | 10,800 |
| 01:56 PM | $63.53 | Up $0.01 | $63.53 | $63.53 | 200 |
| 01:55 PM | $63.52 | Down $ -0.07 | $63.59 | $63.52 | 10,700 |
| 01:54 PM | $63.59 | Up $0.04 | $63.59 | $63.54 | 6,800 |
| 01:53 PM | $63.55 | Up $0.00 | $63.55 | $63.54 | 1,200 |
| 01:52 PM | $63.55 | Down $ -0.01 | $63.55 | $63.52 | 3,000 |
| 01:51 PM | $63.56 | Down $ -0.05 | $63.60 | $63.56 | 2,600 |
| 01:50 PM | $63.61 | Down $ -0.06 | $63.67 | $63.59 | 7,600 |
| 01:49 PM | $63.67 | Down $ -0.01 | $63.70 | $63.66 | 5,700 |
| 01:48 PM | $63.68 | Down $ -0.02 | $63.69 | $63.65 | 7,100 |
| 01:47 PM | $63.70 | Down $ -0.02 | $63.71 | $63.69 | 3,100 |
| 01:46 PM | $63.72 | Up $0.00 | $63.72 | $63.70 | 4,500 |
| 01:45 PM | $63.72 | Up $0.04 | $63.73 | $63.68 | 8,000 |
| 01:44 PM | $63.68 | Down $ -0.02 | $63.70 | $63.68 | 2,000 |
| 01:43 PM | $63.70 | Up $0.02 | $63.70 | $63.66 | 5,200 |
| 01:42 PM | $63.68 | Down $ -0.02 | $63.70 | $63.68 | 3,700 |
| 01:41 PM | $63.70 | Up $0.00 | $63.71 | $63.69 | 2,900 |
| 01:40 PM | $63.70 | Up $0.03 | $63.70 | $63.65 | 8,200 |
| 01:39 PM | $63.67 | Up $0.02 | $63.67 | $63.64 | 5,400 |
| 01:38 PM | $63.65 | Up $0.04 | $63.65 | $63.60 | 5,000 |
| 01:37 PM | $63.61 | Up $0.03 | $63.61 | $63.58 | 4,900 |
| 01:36 PM | $63.58 | Up $0.02 | $63.58 | $63.54 | 4,800 |
| 01:35 PM | $63.56 | Up $0.00 | $63.56 | $63.55 | 3,000 |
| 01:34 PM | $63.56 | Down $ -0.03 | $63.58 | $63.52 | 5,300 |
| 01:33 PM | $63.59 | Up $0.00 | $63.61 | $63.57 | 8,800 |
| 01:32 PM | $63.59 | Down $ -0.02 | $63.62 | $63.59 | 4,100 |
| 01:31 PM | $63.61 | Up $0.02 | $63.62 | $63.57 | 5,200 |
| 01:30 PM | $63.59 | Up $0.06 | $63.59 | $63.51 | 20,900 |
| 01:29 PM | $63.53 | Up $0.02 | $63.53 | $63.52 | 4,200 |
| 01:28 PM | $63.51 | Down $ -0.02 | $63.54 | $63.50 | 5,200 |
| 01:27 PM | $63.53 | Down $ -0.02 | $63.55 | $63.53 | 2,100 |
| 01:26 PM | $63.55 | Up $0.02 | $63.55 | $63.52 | 9,000 |
| 01:25 PM | $63.53 | Up $0.04 | $63.54 | $63.49 | 19,300 |
| 01:24 PM | $63.49 | Up $0.03 | $63.51 | $63.47 | 9,400 |
| 01:23 PM | $63.46 | Up $0.02 | $63.47 | $63.45 | 10,200 |
| 01:22 PM | $63.44 | Up $0.00 | $63.45 | $63.41 | 8,500 |
| 01:21 PM | $63.44 | Up $0.06 | $63.44 | $63.38 | 1,500 |
| 01:20 PM | $63.38 | Down $ -0.02 | $63.39 | $63.37 | 10,800 |
| 01:19 PM | $63.40 | Down $ -0.05 | $63.44 | $63.39 | 4,200 |
| 01:18 PM | $63.45 | Up $0.04 | $63.46 | $63.41 | 3,600 |
| 01:17 PM | $63.41 | Down $ -0.01 | $63.44 | $63.41 | 3,000 |
| 01:16 PM | $63.42 | Up $0.02 | $63.44 | $63.40 | 11,500 |
| 01:15 PM | $63.40 | Up $0.03 | $63.42 | $63.38 | 4,600 |
| 01:14 PM | $63.37 | Up $0.02 | $63.38 | $63.32 | 7,700 |
| 01:13 PM | $63.35 | Down $ -0.02 | $63.37 | $63.35 | 4,000 |
| 01:12 PM | $63.38 | Down $ -0.02 | $63.41 | $63.38 | 4,900 |
| 01:11 PM | $63.39 | Up $0.06 | $63.43 | $63.33 | 9,600 |
| 01:10 PM | $63.33 | Up $0.03 | $63.33 | $63.30 | 6,800 |
| 01:09 PM | $63.30 | Down $ -0.05 | $63.35 | $63.30 | 7,000 |
| 01:08 PM | $63.35 | Down $ -0.08 | $63.44 | $63.35 | 4,100 |
| 01:07 PM | $63.43 | Up $0.05 | $63.43 | $63.39 | 13,000 |
| 01:06 PM | $63.39 | Up $0.03 | $63.39 | $63.34 | 13,700 |
| 01:05 PM | $63.35 | Down $ -0.01 | $63.35 | $63.33 | 2,100 |
| 01:04 PM | $63.36 | Down $ -0.01 | $63.39 | $63.35 | 18,700 |
| 01:03 PM | $63.37 | Down $ -0.05 | $63.42 | $63.34 | 16,900 |
| 01:02 PM | $63.42 | Down $ -0.02 | $63.44 | $63.42 | 3,400 |
| 01:01 PM | $63.44 | Down $ -0.04 | $63.49 | $63.44 | 3,100 |
| 01:00 PM | $63.48 | Up $0.00 | $63.49 | $63.45 | 10,100 |
| 12:59 PM | $63.48 | Down $ -0.03 | $63.51 | $63.47 | 10,200 |
| 12:58 PM | $63.51 | Down $ -0.04 | $63.54 | $63.50 | 7,300 |
| 12:57 PM | $63.55 | Up $0.02 | $63.55 | $63.52 | 7,000 |
| 12:56 PM | $63.53 | Up $0.00 | $63.55 | $63.53 | 3,500 |
| 12:55 PM | $63.53 | Up $0.02 | $63.57 | $63.51 | 13,600 |
| 12:54 PM | $63.51 | Down $ -0.08 | $63.59 | $63.50 | 7,100 |
| 12:53 PM | $63.59 | Up $0.01 | $63.60 | $63.58 | 6,400 |
| 12:52 PM | $63.59 | Up $0.04 | $63.59 | $63.54 | 5,000 |
| 12:51 PM | $63.55 | Down $ -0.05 | $63.59 | $63.54 | 3,900 |
| 12:50 PM | $63.60 | Down $ -0.01 | $63.61 | $63.58 | 3,800 |
| 12:49 PM | $63.61 | Down $ -0.08 | $63.69 | $63.61 | 6,100 |
| 12:48 PM | $63.69 | Down $ -0.03 | $63.71 | $63.67 | 6,500 |
| 12:47 PM | $63.72 | Up $0.00 | $63.75 | $63.72 | 3,000 |
| 12:46 PM | $63.72 | Down $ -0.01 | $63.73 | $63.69 | 9,500 |
| 12:45 PM | $63.73 | Up $0.02 | $63.73 | $63.70 | 3,700 |
| 12:44 PM | $63.70 | Up $0.05 | $63.70 | $63.66 | 3,200 |
| 12:43 PM | $63.66 | Up $0.02 | $63.66 | $63.64 | 1,800 |
| 12:42 PM | $63.63 | Down $ -0.01 | $63.66 | $63.63 | 4,500 |
| 12:41 PM | $63.64 | Up $0.02 | $63.66 | $63.62 | 5,600 |
| 12:40 PM | $63.62 | Up $0.02 | $63.62 | $63.60 | 3,400 |
| 12:39 PM | $63.60 | Up $0.02 | $63.60 | $63.59 | 1,800 |
| 12:38 PM | $63.58 | Up $0.00 | $63.59 | $63.56 | 4,900 |
| 12:37 PM | $63.58 | Up $0.04 | $63.58 | $63.54 | 3,700 |
| 12:36 PM | $63.54 | Down $ -0.02 | $63.59 | $63.54 | 6,600 |
| 12:35 PM | $63.57 | Down $ -0.02 | $63.59 | $63.56 | 7,400 |
| 12:34 PM | $63.58 | Down $ -0.01 | $63.61 | $63.58 | 3,200 |
| 12:33 PM | $63.59 | Up $0.00 | $63.60 | $63.59 | 6,100 |
| 12:32 PM | $63.59 | Up $0.02 | $63.60 | $63.58 | 3,100 |
| 12:31 PM | $63.57 | Down $ -0.03 | $63.60 | $63.56 | 6,400 |
| 12:30 PM | $63.60 | Down $ -0.03 | $63.64 | $63.60 | 5,600 |
| 12:29 PM | $63.63 | Down $ -0.03 | $63.66 | $63.63 | 4,000 |
| 12:28 PM | $63.66 | Down $ -0.03 | $63.68 | $63.65 | 10,800 |
| 12:27 PM | $63.69 | Up $0.07 | $63.69 | $63.62 | 7,900 |
| 12:26 PM | $63.62 | Up $0.05 | $63.62 | $63.57 | 3,100 |
| 12:25 PM | $63.56 | Down $ -0.02 | $63.57 | $63.54 | 6,800 |
| 12:24 PM | $63.58 | Up $0.02 | $63.58 | $63.56 | 1,700 |
| 12:23 PM | $63.56 | Down $ -0.04 | $63.60 | $63.55 | 5,900 |
| 12:22 PM | $63.60 | Up $0.07 | $63.60 | $63.51 | 5,500 |
| 12:21 PM | $63.53 | Down $ -0.07 | $63.59 | $63.53 | 6,500 |
| 12:20 PM | $63.60 | Down $ -0.01 | $63.62 | $63.60 | 5,300 |
| 12:19 PM | $63.61 | Up $0.02 | $63.61 | $63.57 | 1,600 |
| 12:18 PM | $63.59 | Up $0.03 | $63.61 | $63.57 | 8,500 |
| 12:17 PM | $63.57 | Down $ -0.01 | $63.57 | $63.51 | 9,200 |
| 12:16 PM | $63.57 | Up $0.07 | $63.57 | $63.48 | 14,100 |
| 12:15 PM | $63.50 | Down $ -0.02 | $63.52 | $63.49 | 7,500 |
| 12:14 PM | $63.52 | Down $ -0.02 | $63.56 | $63.50 | 14,100 |
| 12:13 PM | $63.54 | Up $0.04 | $63.56 | $63.50 | 7,200 |
| 12:12 PM | $63.50 | Down $ -0.11 | $63.61 | $63.50 | 9,200 |
| 12:11 PM | $63.61 | Up $0.13 | $63.63 | $63.48 | 6,600 |
| 12:10 PM | $63.48 | Down $ -0.09 | $63.57 | $63.48 | 15,300 |
| 12:09 PM | $63.57 | Down $ -0.02 | $63.60 | $63.57 | 7,200 |
| 12:08 PM | $63.59 | Down $ -0.05 | $63.65 | $63.59 | 18,400 |
| 12:07 PM | $63.64 | Down $ -0.04 | $63.69 | $63.64 | 4,900 |
| 12:06 PM | $63.68 | Up $0.02 | $63.72 | $63.66 | 11,800 |
| 12:05 PM | $63.66 | Down $ -0.01 | $63.70 | $63.64 | 9,100 |
| 12:04 PM | $63.67 | Up $0.00 | $63.70 | $63.62 | 9,800 |
| 12:03 PM | $63.67 | Down $ -0.03 | $63.71 | $63.65 | 10,000 |
| 12:02 PM | $63.70 | Down $ -0.05 | $63.76 | $63.69 | 9,200 |
| 12:01 PM | $63.75 | Down $ -0.07 | $63.81 | $63.75 | 5,000 |
| 12:00 PM | $63.82 | Down $ -0.03 | $63.86 | $63.80 | 10,000 |
| 11:59 AM | $63.85 | Down $ -0.02 | $63.95 | $63.85 | 50,200 |
| 11:58 AM | $63.87 | Up $0.16 | $63.87 | $63.70 | 8,900 |
| 11:57 AM | $63.71 | Down $ -0.08 | $63.80 | $63.71 | 7,100 |
| 11:56 AM | $63.79 | Down $ -0.05 | $63.83 | $63.76 | 8,300 |
| 11:55 AM | $63.84 | Down $ -0.04 | $63.88 | $63.80 | 18,000 |
| 11:54 AM | $63.88 | Up $0.08 | $63.91 | $63.79 | 49,800 |
| 11:53 AM | $63.80 | Up $0.08 | $63.81 | $63.73 | 12,100 |
| 11:52 AM | $63.72 | Up $0.04 | $63.72 | $63.68 | 7,900 |
| 11:51 AM | $63.68 | Up $0.02 | $63.71 | $63.67 | 7,100 |
| 11:50 AM | $63.66 | Up $0.00 | $63.67 | $63.63 | 4,800 |
| 11:49 AM | $63.66 | Up $0.00 | $63.67 | $63.66 | 1,700 |
| 11:48 AM | $63.66 | Up $0.00 | $63.68 | $63.65 | 8,400 |
| 11:47 AM | $63.66 | Down $ -0.04 | $63.69 | $63.66 | 5,700 |
| 11:46 AM | $63.70 | Up $0.01 | $63.70 | $63.67 | 2,900 |
| 11:45 AM | $63.69 | Up $0.01 | $63.71 | $63.67 | 11,600 |
| 11:44 AM | $63.68 | Up $0.04 | $63.70 | $63.62 | 13,400 |
| 11:43 AM | $63.64 | Up $0.01 | $63.65 | $63.63 | 2,900 |
| 11:42 AM | $63.64 | Up $0.02 | $63.64 | $63.60 | 5,600 |
| 11:41 AM | $63.61 | Up $0.00 | $63.64 | $63.61 | 3,100 |
| 11:40 AM | $63.61 | Down $ -0.02 | $63.66 | $63.60 | 5,500 |
| 11:39 AM | $63.63 | Up $0.01 | $63.65 | $63.60 | 6,900 |
| 11:38 AM | $63.62 | Up $0.04 | $63.62 | $63.55 | 11,900 |
| 11:37 AM | $63.58 | Up $0.04 | $63.60 | $63.56 | 4,700 |
| 11:36 AM | $63.54 | Up $0.03 | $63.56 | $63.50 | 8,200 |
| 11:35 AM | $63.51 | Down $ -0.01 | $63.56 | $63.48 | 6,800 |
| 11:34 AM | $63.52 | Up $0.02 | $63.53 | $63.45 | 12,800 |
| 11:33 AM | $63.50 | Down $ -0.08 | $63.59 | $63.50 | 21,300 |
| 11:32 AM | $63.58 | Down $ -0.03 | $63.63 | $63.53 | 17,300 |
| 11:31 AM | $63.61 | Down $ -0.03 | $63.63 | $63.58 | 7,400 |
| 11:30 AM | $63.64 | Down $ -0.10 | $63.77 | $63.64 | 17,600 |
| 11:29 AM | $63.74 | Down $ -0.05 | $63.84 | $63.74 | 21,500 |
| 11:28 AM | $63.79 | Up $0.06 | $63.82 | $63.73 | 25,500 |
| 11:27 AM | $63.73 | Up $0.07 | $63.73 | $63.67 | 2,500 |
| 11:26 AM | $63.66 | Down $ -0.06 | $63.72 | $63.66 | 7,100 |
| 11:25 AM | $63.72 | Up $0.02 | $63.74 | $63.69 | 4,400 |
| 11:24 AM | $63.70 | Down $ -0.02 | $63.77 | $63.68 | 12,900 |
| 11:23 AM | $63.72 | Up $0.00 | $63.75 | $63.71 | 10,400 |
| 11:22 AM | $63.72 | Up $0.02 | $63.73 | $63.68 | 15,200 |
| 11:21 AM | $63.70 | Up $0.01 | $63.70 | $63.66 | 10,400 |
| 11:20 AM | $63.69 | Down $ -0.01 | $63.74 | $63.65 | 11,500 |
| 11:19 AM | $63.70 | Up $0.03 | $63.71 | $63.67 | 4,900 |
| 11:18 AM | $63.67 | Down $ -0.02 | $63.70 | $63.65 | 23,200 |
| 11:17 AM | $63.69 | Up $0.12 | $63.74 | $63.58 | 34,100 |
| 11:16 AM | $63.57 | Down $ -0.01 | $63.59 | $63.55 | 16,700 |
| 11:15 AM | $63.58 | Down $ -0.04 | $63.65 | $63.56 | 13,300 |
| 11:14 AM | $63.62 | Down $ -0.01 | $63.64 | $63.61 | 7,100 |
| 11:13 AM | $63.63 | Up $0.01 | $63.64 | $63.60 | 12,300 |
| 11:12 AM | $63.62 | Up $0.11 | $63.63 | $63.52 | 17,400 |
| 11:11 AM | $63.51 | Up $0.06 | $63.52 | $63.46 | 17,900 |
| 11:10 AM | $63.45 | Up $0.07 | $63.48 | $63.37 | 11,500 |
| 11:09 AM | $63.38 | Up $0.01 | $63.38 | $63.32 | 13,200 |
| 11:08 AM | $63.37 | Down $ -0.01 | $63.39 | $63.36 | 7,300 |
| 11:07 AM | $63.38 | Up $0.01 | $63.39 | $63.33 | 9,200 |
| 11:06 AM | $63.37 | Up $0.02 | $63.38 | $63.32 | 9,100 |
| 11:05 AM | $63.35 | Down $ -0.08 | $63.40 | $63.32 | 7,400 |
| 11:04 AM | $63.43 | Down $ -0.09 | $63.53 | $63.41 | 26,800 |
| 11:03 AM | $63.52 | Down $ -0.03 | $63.54 | $63.51 | 6,700 |
| 11:02 AM | $63.55 | Up $0.01 | $63.55 | $63.51 | 14,100 |
| 11:01 AM | $63.54 | Up $0.03 | $63.55 | $63.49 | 12,200 |
| 11:00 AM | $63.51 | Down $ -0.10 | $63.60 | $63.47 | 17,100 |
| 10:59 AM | $63.61 | Up $0.02 | $63.64 | $63.59 | 7,400 |
| 10:58 AM | $63.59 | Down $ -0.08 | $63.70 | $63.59 | 10,600 |
| 10:57 AM | $63.67 | Down $ -0.01 | $63.69 | $63.65 | 12,000 |
| 10:56 AM | $63.68 | Down $ -0.08 | $63.77 | $63.67 | 13,300 |
| 10:55 AM | $63.76 | Up $0.02 | $63.77 | $63.74 | 4,700 |
| 10:54 AM | $63.74 | Up $0.00 | $63.75 | $63.72 | 9,000 |
| 10:53 AM | $63.74 | Down $ -0.03 | $63.79 | $63.72 | 8,000 |
| 10:52 AM | $63.77 | Up $0.02 | $63.83 | $63.75 | 8,500 |
| 10:51 AM | $63.76 | Up $0.09 | $63.76 | $63.68 | 7,000 |
| 10:50 AM | $63.67 | Up $0.01 | $63.68 | $63.64 | 10,700 |
| 10:49 AM | $63.66 | Up $0.04 | $63.67 | $63.61 | 7,300 |
| 10:48 AM | $63.62 | Down $ -0.13 | $63.76 | $63.62 | 23,500 |
| 10:47 AM | $63.75 | Down $ -0.02 | $63.79 | $63.70 | 32,300 |
| 10:46 AM | $63.77 | Down $ -0.03 | $63.83 | $63.77 | 6,700 |
| 10:45 AM | $63.80 | Up $0.06 | $63.85 | $63.75 | 7,000 |
| 10:44 AM | $63.74 | Up $0.05 | $63.77 | $63.68 | 3,000 |
| 10:43 AM | $63.69 | Down $ -0.12 | $63.81 | $63.67 | 8,200 |
| 10:42 AM | $63.81 | Down $ -0.06 | $63.86 | $63.81 | 7,200 |
| 10:41 AM | $63.87 | Up $0.05 | $63.87 | $63.82 | 4,100 |
| 10:40 AM | $63.82 | Down $ -0.05 | $63.87 | $63.81 | 2,900 |
| 10:39 AM | $63.87 | Down $ -0.02 | $63.90 | $63.87 | 5,100 |
| 10:38 AM | $63.89 | Down $ -0.03 | $63.94 | $63.88 | 4,500 |
| 10:37 AM | $63.92 | Up $0.11 | $63.94 | $63.80 | 8,200 |
| 10:36 AM | $63.81 | Down $ -0.05 | $63.88 | $63.80 | 9,900 |
| 10:35 AM | $63.86 | Up $0.01 | $63.88 | $63.79 | 21,200 |
| 10:34 AM | $63.85 | Up $0.04 | $63.86 | $63.77 | 9,400 |
| 10:33 AM | $63.81 | Up $0.08 | $63.82 | $63.66 | 9,100 |
| 10:32 AM | $63.73 | Down $ -0.04 | $63.76 | $63.72 | 7,800 |
| 10:31 AM | $63.77 | Down $ -0.04 | $63.83 | $63.73 | 12,800 |
| 10:30 AM | $63.81 | Down $ -0.03 | $63.86 | $63.77 | 4,200 |
| 10:29 AM | $63.84 | Down $ -0.02 | $63.85 | $63.81 | 7,100 |
| 10:28 AM | $63.86 | Up $0.00 | $63.90 | $63.86 | 6,100 |
| 10:27 AM | $63.86 | Down $ -0.02 | $63.91 | $63.86 | 11,400 |
| 10:26 AM | $63.88 | Up $0.03 | $63.89 | $63.86 | 2,300 |
| 10:25 AM | $63.85 | Up $0.01 | $63.85 | $63.78 | 8,400 |
| 10:24 AM | $63.84 | Up $0.09 | $63.86 | $63.76 | 6,300 |
| 10:23 AM | $63.75 | Up $0.02 | $63.80 | $63.74 | 9,000 |
| 10:22 AM | $63.73 | Up $0.09 | $63.73 | $63.62 | 12,500 |
| 10:21 AM | $63.64 | Down $ -0.01 | $63.66 | $63.62 | 16,900 |
| 10:20 AM | $63.65 | Down $ -0.03 | $63.67 | $63.61 | 15,300 |
| 10:19 AM | $63.68 | Up $0.04 | $63.73 | $63.64 | 10,800 |
| 10:18 AM | $63.64 | Up $0.02 | $63.65 | $63.58 | 19,000 |
| 10:17 AM | $63.62 | Down $ -0.08 | $63.69 | $63.61 | 4,400 |
| 10:16 AM | $63.70 | Down $ -0.04 | $63.74 | $63.68 | 7,300 |
| 10:15 AM | $63.74 | Up $0.02 | $63.75 | $63.69 | 5,300 |
| 10:14 AM | $63.72 | Down $ -0.08 | $63.81 | $63.72 | 5,700 |
| 10:13 AM | $63.80 | Up $0.00 | $63.86 | $63.79 | 8,300 |
| 10:12 AM | $63.80 | Down $ -0.09 | $63.89 | $63.80 | 7,200 |
| 10:11 AM | $63.89 | Up $0.02 | $63.92 | $63.85 | 13,200 |
| 10:10 AM | $63.88 | Up $0.02 | $63.93 | $63.86 | 7,900 |
| 10:09 AM | $63.86 | Down $ -0.04 | $63.92 | $63.78 | 16,400 |
| 10:08 AM | $63.90 | Up $0.03 | $63.92 | $63.88 | 4,200 |
| 10:07 AM | $63.87 | Down $ -0.07 | $63.94 | $63.87 | 8,600 |
| 10:06 AM | $63.94 | Up $0.04 | $63.95 | $63.88 | 4,400 |
| 10:05 AM | $63.90 | Up $0.08 | $63.92 | $63.80 | 16,400 |
| 10:04 AM | $63.82 | Down $ -0.11 | $63.95 | $63.80 | 9,200 |
| 10:03 AM | $63.93 | Up $0.13 | $63.95 | $63.84 | 17,900 |
| 10:02 AM | $63.80 | Up $0.07 | $63.80 | $63.70 | 19,500 |
| 10:01 AM | $63.73 | Up $0.00 | $63.77 | $63.70 | 11,400 |
| 10:00 AM | $63.73 | Down $ -0.03 | $63.78 | $63.69 | 10,200 |
| 09:59 AM | $63.76 | Up $0.02 | $63.77 | $63.69 | 12,200 |
| 09:58 AM | $63.74 | Up $0.02 | $63.78 | $63.70 | 8,700 |
| 09:57 AM | $63.72 | Up $0.10 | $63.80 | $63.61 | 5,400 |
| 09:56 AM | $63.62 | Down $ -0.09 | $63.70 | $63.62 | 15,700 |
| 09:55 AM | $63.71 | Down $ -0.15 | $63.90 | $63.71 | 11,400 |
| 09:54 AM | $63.86 | Down $ -0.11 | $64.00 | $63.86 | 15,500 |
| 09:53 AM | $63.97 | Up $0.01 | $63.98 | $63.90 | 13,600 |
| 09:52 AM | $63.96 | Down $ -0.20 | $64.15 | $63.95 | 13,800 |
| 09:51 AM | $64.16 | Up $0.05 | $64.25 | $64.12 | 23,600 |
| 09:50 AM | $64.12 | Up $0.21 | $64.15 | $63.91 | 54,700 |
| 09:49 AM | $63.90 | Down $ -0.03 | $63.94 | $63.81 | 16,400 |
| 09:48 AM | $63.93 | Up $0.13 | $63.93 | $63.82 | 8,200 |
| 09:47 AM | $63.80 | Up $0.13 | $63.81 | $63.65 | 16,300 |
| 09:46 AM | $63.67 | Down $ -0.15 | $63.79 | $63.67 | 19,600 |
| 09:45 AM | $63.82 | Up $0.07 | $63.85 | $63.74 | 14,500 |
| 09:44 AM | $63.75 | Down $ -0.16 | $63.92 | $63.75 | 8,300 |
| 09:43 AM | $63.91 | Down $0.00 | $63.96 | $63.87 | 7,100 |
| 09:42 AM | $63.91 | Down $ -0.03 | $63.95 | $63.80 | 16,000 |
| 09:41 AM | $63.94 | Up $0.03 | $63.99 | $63.79 | 18,400 |
| 09:40 AM | $63.91 | Down $ -0.31 | $64.21 | $63.87 | 18,400 |
| 09:39 AM | $64.22 | Up $0.04 | $64.27 | $64.16 | 16,500 |
| 09:38 AM | $64.18 | Up $0.18 | $64.21 | $64.00 | 41,700 |
| 09:37 AM | $64.00 | Up $0.05 | $64.01 | $63.90 | 12,500 |
| 09:36 AM | $63.95 | Down $ -0.01 | $64.02 | $63.88 | 11,500 |
| 09:35 AM | $63.96 | Down $ -0.09 | $64.09 | $63.80 | 23,700 |
| 09:34 AM | $64.05 | Up $0.09 | $64.11 | $63.75 | 36,900 |
| 09:33 AM | $63.96 | Up $0.06 | $64.17 | $63.93 | 48,700 |
| 09:32 AM | $63.90 | Down $ -0.16 | $64.16 | $63.88 | 48,700 |
| 09:31 AM | $64.06 | Down $ -0.25 | $64.50 | $63.98 | 61,700 |
| 09:30 AM | $64.31 | Up $1.46 | $64.41 | $63.99 | 88,400 |
| Previous close | $62.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/08/2026 | $63.61 | $63.85 | $63.86 | $63.30 | 928,100 |
| 05/08/2026 | $62.85 | $64.04 | $64.22 | $62.71 | 4,093,100 |
| 04/08/2026 | $64.93 | $64.57 | $65.21 | $64.41 | 3,659,200 |
| 31/07/2026 | $66.78 | $66.83 | $67.07 | $66.60 | 2,979,300 |
| 30/07/2026 | $66.22 | $65.33 | $66.22 | $65.21 | 4,927,600 |
| 29/07/2026 | $65.31 | $65.26 | $65.57 | $64.66 | 7,433,800 |
| 28/07/2026 | $62.43 | $62.37 | $62.79 | $62.20 | 3,869,500 |
| 27/07/2026 | $63.26 | $63.80 | $63.80 | $63.19 | 4,042,100 |
| 24/07/2026 | $65.48 | $65.68 | $66.03 | $65.40 | 2,376,200 |
| 23/07/2026 | $66.20 | $65.87 | $66.45 | $65.77 | 4,879,200 |
| 22/07/2026 | $64.45 | $64.19 | $64.57 | $64.08 | 3,891,700 |
| 21/07/2026 | $63.31 | $63.15 | $63.34 | $62.82 | 2,963,000 |
| 20/07/2026 | $61.88 | $61.88 | $62.15 | $61.55 | 8,179,900 |
| 17/07/2026 | $61.42 | $60.75 | $61.46 | $60.72 | 7,737,800 |
| 16/07/2026 | $60.20 | $60.21 | $60.47 | $59.95 | 5,363,800 |
| 15/07/2026 | $60.11 | $59.79 | $60.27 | $59.53 | 9,785,300 |
| 14/07/2026 | $60.00 | $60.03 | $60.24 | $59.62 | 13,656,800 |
| 13/07/2026 | $60.95 | $60.42 | $61.31 | $60.42 | 17,183,500 |
| 10/07/2026 | $59.10 | $58.84 | $59.16 | $58.56 | 11,690,100 |
| 09/07/2026 | $59.40 | $59.63 | $59.80 | $59.28 | 20,609,900 |
| 08/07/2026 | $60.09 | $60.20 | $60.24 | $59.42 | 14,120,000 |
| 07/07/2026 | $57.74 | $56.63 | $57.80 | $56.38 | 28,867,400 |
| 06/07/2026 | $55.95 | $56.11 | $56.42 | $55.69 | 25,583,600 |
| 03/07/2026 | $56.68 | $56.60 | $56.75 | $56.49 | 4,062,300 |
| 02/07/2026 | $56.22 | $55.98 | $56.31 | $55.69 | 20,379,200 |
| 30/06/2026 | $56.12 | $56.40 | $56.61 | $55.84 | 4,524,700 |
| 29/06/2026 | $55.89 | $56.03 | $56.35 | $55.78 | 11,349,000 |
| 26/06/2026 | $56.02 | $56.44 | $56.44 | $55.95 | 13,813,800 |
| 25/06/2026 | $56.19 | $56.29 | $56.56 | $56.07 | 7,464,000 |
| 24/06/2026 | $56.06 | $56.05 | $56.22 | $55.56 | 24,103,400 |
Graphs are not available, please refer to the detailed table