Find a quote
CDN NATURAL RES
64.16 Up 1.02 (1.59 %)
Delayed : 2026/04/10 17:40:00
- Previous close $63.14
- Opening $62.99
- Today High $64.20
- Today Low $62.96
- Price Bid $64.16
- Price Ask $64.16
- 52 Weeks High $70.99
- 52 Weeks Low $36.10
- Size Bid 15
- Size Ask 11
- Volume 24,806,196
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $64.16 | Up $0.00 | $64.16 | $64.16 | 20,972,000 |
| 03:59 PM | $64.16 | Up $0.03 | $64.17 | $64.12 | 126,700 |
| 03:58 PM | $64.13 | Down $ -0.01 | $64.14 | $64.10 | 47,000 |
| 03:57 PM | $64.14 | Down $ -0.02 | $64.16 | $64.13 | 36,300 |
| 03:56 PM | $64.16 | Down $ -0.02 | $64.17 | $64.10 | 63,000 |
| 03:55 PM | $64.17 | Up $0.00 | $64.18 | $64.03 | 111,800 |
| 03:54 PM | $64.17 | Up $0.05 | $64.17 | $64.12 | 45,800 |
| 03:53 PM | $64.13 | Up $0.01 | $64.13 | $64.11 | 37,600 |
| 03:52 PM | $64.12 | Up $0.00 | $64.13 | $64.11 | 21,300 |
| 03:51 PM | $64.11 | Up $0.04 | $64.13 | $64.07 | 30,200 |
| 03:50 PM | $64.07 | Up $0.01 | $64.08 | $63.99 | 36,700 |
| 03:49 PM | $64.06 | Down $ -0.01 | $64.08 | $64.06 | 13,800 |
| 03:48 PM | $64.07 | Up $0.01 | $64.09 | $64.05 | 15,400 |
| 03:47 PM | $64.06 | Down $0.00 | $64.07 | $64.05 | 11,700 |
| 03:46 PM | $64.07 | Up $0.02 | $64.08 | $64.05 | 10,700 |
| 03:45 PM | $64.05 | Up $0.02 | $64.07 | $64.04 | 13,900 |
| 03:44 PM | $64.04 | Up $0.00 | $64.04 | $64.03 | 11,800 |
| 03:43 PM | $64.03 | Down $ -0.02 | $64.05 | $64.03 | 8,700 |
| 03:42 PM | $64.05 | Down $ -0.02 | $64.09 | $64.05 | 19,500 |
| 03:41 PM | $64.07 | Up $0.03 | $64.08 | $64.03 | 19,500 |
| 03:40 PM | $64.03 | Down $ -0.01 | $64.04 | $64.03 | 9,800 |
| 03:39 PM | $64.04 | Down $ -0.01 | $64.05 | $64.04 | 3,200 |
| 03:38 PM | $64.05 | Down $ -0.01 | $64.07 | $64.05 | 9,000 |
| 03:37 PM | $64.06 | Up $0.07 | $64.06 | $64.00 | 10,800 |
| 03:36 PM | $63.99 | Down $ -0.03 | $64.02 | $63.98 | 15,800 |
| 03:35 PM | $64.02 | Up $0.03 | $64.02 | $63.99 | 8,100 |
| 03:34 PM | $63.99 | Up $0.02 | $63.99 | $63.96 | 7,700 |
| 03:33 PM | $63.97 | Up $0.01 | $63.98 | $63.95 | 8,800 |
| 03:32 PM | $63.96 | Up $0.04 | $63.96 | $63.92 | 10,200 |
| 03:31 PM | $63.92 | Down $ -0.06 | $63.97 | $63.91 | 9,400 |
| 03:30 PM | $63.98 | Down $0.00 | $63.99 | $63.97 | 8,800 |
| 03:29 PM | $63.98 | Up $0.03 | $63.99 | $63.96 | 6,200 |
| 03:28 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 7,700 |
| 03:27 PM | $63.95 | Down $ -0.03 | $63.98 | $63.94 | 11,600 |
| 03:26 PM | $63.98 | Down $ -0.01 | $63.99 | $63.98 | 1,100 |
| 03:25 PM | $63.99 | Down $ -0.01 | $64.01 | $63.99 | 9,000 |
| 03:24 PM | $64.00 | Up $0.02 | $64.01 | $63.99 | 4,800 |
| 03:23 PM | $63.98 | Down $ -0.01 | $63.99 | $63.98 | 3,700 |
| 03:22 PM | $63.99 | Up $0.00 | $64.01 | $63.99 | 2,200 |
| 03:21 PM | $63.99 | Down $ -0.04 | $64.03 | $63.99 | 5,900 |
| 03:20 PM | $64.03 | Down $ -0.02 | $64.05 | $64.03 | 1,500 |
| 03:19 PM | $64.05 | Down $ -0.04 | $64.08 | $64.05 | 2,100 |
| 03:18 PM | $64.09 | Down $ -0.02 | $64.11 | $64.09 | 2,500 |
| 03:17 PM | $64.12 | Down $ -0.01 | $64.12 | $64.11 | 5,800 |
| 03:16 PM | $64.12 | Up $0.01 | $64.13 | $64.12 | 2,500 |
| 03:15 PM | $64.11 | Down $ -0.02 | $64.14 | $64.10 | 6,800 |
| 03:14 PM | $64.13 | Up $0.01 | $64.14 | $64.12 | 4,000 |
| 03:13 PM | $64.12 | Up $0.01 | $64.12 | $64.10 | 2,200 |
| 03:12 PM | $64.11 | Down $ -0.01 | $64.13 | $64.11 | 5,100 |
| 03:11 PM | $64.12 | Up $0.04 | $64.12 | $64.09 | 5,000 |
| 03:10 PM | $64.09 | Up $0.00 | $64.10 | $64.08 | 3,300 |
| 03:09 PM | $64.08 | Down $ -0.01 | $64.09 | $64.08 | 3,900 |
| 03:08 PM | $64.09 | Down $ -0.02 | $64.11 | $64.09 | 3,200 |
| 03:07 PM | $64.12 | Up $0.00 | $64.12 | $64.10 | 2,400 |
| 03:06 PM | $64.11 | Up $0.00 | $64.12 | $64.11 | 1,300 |
| 03:05 PM | $64.11 | Down $ -0.01 | $64.13 | $64.11 | 4,400 |
| 03:04 PM | $64.12 | Up $0.00 | $64.12 | $64.12 | 21,300 |
| 03:03 PM | $64.12 | Up $0.00 | $64.14 | $64.12 | 2,100 |
| 03:02 PM | $64.12 | Up $0.01 | $64.13 | $64.08 | 13,000 |
| 03:01 PM | $64.11 | Up $0.02 | $64.12 | $64.08 | 14,500 |
| 03:00 PM | $64.09 | Up $0.02 | $64.09 | $64.07 | 21,800 |
| 02:59 PM | $64.07 | Up $0.01 | $64.07 | $64.06 | 2,100 |
| 02:58 PM | $64.06 | Up $0.01 | $64.07 | $64.05 | 5,400 |
| 02:57 PM | $64.05 | Up $0.01 | $64.05 | $64.04 | 1,400 |
| 02:56 PM | $64.04 | Up $0.00 | $64.05 | $64.04 | 1,700 |
| 02:55 PM | $64.04 | Up $0.01 | $64.04 | $64.02 | 2,100 |
| 02:54 PM | $64.04 | Up $0.04 | $64.04 | $63.96 | 18,500 |
| 02:53 PM | $63.99 | Up $0.01 | $64.00 | $63.96 | 9,500 |
| 02:52 PM | $63.98 | Down $ -0.05 | $64.03 | $63.96 | 11,200 |
| 02:51 PM | $64.03 | Down $ -0.02 | $64.05 | $64.02 | 7,700 |
| 02:50 PM | $64.05 | Up $0.02 | $64.06 | $64.03 | 22,900 |
| 02:49 PM | $64.03 | Up $0.00 | $64.04 | $64.02 | 4,600 |
| 02:48 PM | $64.03 | Up $0.01 | $64.03 | $64.01 | 9,500 |
| 02:47 PM | $64.02 | Down $ -0.01 | $64.04 | $64.02 | 1,700 |
| 02:46 PM | $64.03 | Up $0.00 | $64.04 | $64.03 | 3,700 |
| 02:45 PM | $64.03 | Up $0.00 | $64.03 | $64.01 | 5,000 |
| 02:44 PM | $64.03 | Down $ -0.01 | $64.05 | $64.03 | 2,600 |
| 02:43 PM | $64.04 | Up $0.01 | $64.04 | $64.03 | 1,500 |
| 02:42 PM | $64.03 | Up $0.01 | $64.03 | $64.02 | 3,300 |
| 02:41 PM | $64.02 | Down $ -0.02 | $64.04 | $64.02 | 2,200 |
| 02:40 PM | $64.04 | Up $0.00 | $64.04 | $64.04 | 700 |
| 02:39 PM | $64.04 | Up $0.01 | $64.04 | $64.03 | 2,100 |
| 02:38 PM | $64.04 | Down $ -0.01 | $64.06 | $64.03 | 3,900 |
| 02:37 PM | $64.04 | Down $ -0.01 | $64.05 | $64.04 | 3,500 |
| 02:36 PM | $64.05 | Up $0.01 | $64.06 | $64.04 | 5,000 |
| 02:35 PM | $64.04 | Up $0.05 | $64.05 | $63.98 | 13,800 |
| 02:34 PM | $64.00 | Up $0.00 | $64.00 | $64.00 | 12,600 |
| 02:33 PM | $64.00 | Up $0.00 | $64.00 | $64.00 | 4,500 |
| 02:32 PM | $64.00 | Up $0.00 | $64.00 | $63.98 | 7,500 |
| 02:31 PM | $64.00 | Down $ -0.01 | $64.01 | $63.99 | 18,000 |
| 02:30 PM | $64.01 | Down $ -0.02 | $64.03 | $63.99 | 7,000 |
| 02:29 PM | $64.02 | Up $0.02 | $64.02 | $63.99 | 4,700 |
| 02:28 PM | $64.00 | Down $ -0.02 | $64.00 | $64.00 | 1,700 |
| 02:27 PM | $64.01 | Up $0.01 | $64.02 | $63.98 | 7,200 |
| 02:26 PM | $64.00 | Up $0.00 | $64.02 | $64.00 | 9,400 |
| 02:25 PM | $64.00 | Down $ -0.04 | $64.04 | $63.99 | 7,700 |
| 02:24 PM | $64.04 | Up $0.00 | $64.04 | $64.03 | 3,900 |
| 02:23 PM | $64.04 | Down $ -0.02 | $64.06 | $64.04 | 4,900 |
| 02:22 PM | $64.06 | Down $ -0.01 | $64.06 | $64.05 | 4,500 |
| 02:21 PM | $64.07 | Down $ -0.05 | $64.13 | $64.07 | 6,000 |
| 02:20 PM | $64.12 | Up $0.01 | $64.14 | $64.11 | 8,500 |
| 02:19 PM | $64.12 | Up $0.01 | $64.13 | $64.11 | 4,500 |
| 02:18 PM | $64.11 | Down $0.00 | $64.13 | $64.08 | 14,900 |
| 02:17 PM | $64.11 | Down $ -0.01 | $64.12 | $64.11 | 2,800 |
| 02:16 PM | $64.12 | Down $ -0.01 | $64.13 | $64.12 | 2,300 |
| 02:15 PM | $64.13 | Down $ -0.02 | $64.15 | $64.13 | 3,400 |
| 02:14 PM | $64.15 | Down $ -0.01 | $64.17 | $64.15 | 2,700 |
| 02:13 PM | $64.16 | Up $0.02 | $64.16 | $64.15 | 7,100 |
| 02:12 PM | $64.14 | Down $ -0.01 | $64.14 | $64.13 | 3,200 |
| 02:11 PM | $64.15 | Down $ -0.01 | $64.16 | $64.15 | 3,500 |
| 02:10 PM | $64.16 | Up $0.01 | $64.17 | $64.15 | 1,700 |
| 02:09 PM | $64.15 | Up $0.01 | $64.15 | $64.14 | 1,000 |
| 02:08 PM | $64.15 | Down $ -0.01 | $64.17 | $64.15 | 3,500 |
| 02:07 PM | $64.15 | Up $0.00 | $64.16 | $64.14 | 6,600 |
| 02:06 PM | $64.15 | Up $0.02 | $64.17 | $64.14 | 7,800 |
| 02:05 PM | $64.13 | Up $0.00 | $64.14 | $64.13 | 1,700 |
| 02:04 PM | $64.13 | Up $0.02 | $64.14 | $64.12 | 2,100 |
| 02:03 PM | $64.12 | Up $0.02 | $64.12 | $64.10 | 8,500 |
| 02:02 PM | $64.10 | Up $0.00 | $64.10 | $64.09 | 4,200 |
| 02:01 PM | $64.10 | Up $0.01 | $64.10 | $64.08 | 2,300 |
| 02:00 PM | $64.09 | Down $ -0.01 | $64.10 | $64.08 | 3,300 |
| 01:59 PM | $64.10 | Down $ -0.02 | $64.11 | $64.10 | 700 |
| 01:58 PM | $64.12 | Down $ -0.01 | $64.13 | $64.10 | 6,600 |
| 01:57 PM | $64.12 | Up $0.00 | $64.14 | $64.12 | 3,000 |
| 01:56 PM | $64.12 | Up $0.04 | $64.13 | $64.08 | 7,000 |
| 01:55 PM | $64.08 | Down $ -0.02 | $64.11 | $64.08 | 4,800 |
| 01:54 PM | $64.10 | Down $ -0.01 | $64.12 | $64.09 | 9,500 |
| 01:53 PM | $64.11 | Down $ -0.03 | $64.14 | $64.10 | 5,000 |
| 01:52 PM | $64.14 | Down $ -0.01 | $64.14 | $64.13 | 3,100 |
| 01:51 PM | $64.15 | Up $0.03 | $64.15 | $64.12 | 1,600 |
| 01:50 PM | $64.12 | Down $ -0.02 | $64.17 | $64.12 | 6,900 |
| 01:49 PM | $64.14 | Up $0.00 | $64.16 | $64.13 | 7,900 |
| 01:48 PM | $64.14 | Up $0.00 | $64.14 | $64.13 | 7,000 |
| 01:47 PM | $64.14 | Down $0.00 | $64.14 | $64.13 | 1,400 |
| 01:46 PM | $64.14 | Down $ -0.03 | $64.17 | $64.14 | 6,200 |
| 01:45 PM | $64.17 | Up $0.00 | $64.17 | $64.17 | 2,500 |
| 01:44 PM | $64.17 | Up $0.00 | $64.17 | $64.17 | 700 |
| 01:43 PM | $64.17 | Up $0.01 | $64.17 | $64.17 | 400 |
| 01:42 PM | $64.16 | Up $0.00 | $64.17 | $64.15 | 7,500 |
| 01:41 PM | $64.16 | Down $ -0.01 | $64.17 | $64.16 | 1,800 |
| 01:40 PM | $64.17 | Up $0.00 | $64.17 | $64.16 | 1,700 |
| 01:39 PM | $64.17 | Up $0.02 | $64.17 | $64.16 | 5,000 |
| 01:38 PM | $64.16 | Up $0.03 | $64.16 | $64.13 | 4,700 |
| 01:37 PM | $64.12 | Down $0.00 | $64.14 | $64.12 | 1,900 |
| 01:36 PM | $64.13 | Down $0.00 | $64.13 | $64.12 | 1,800 |
| 01:35 PM | $64.13 | Up $0.02 | $64.13 | $64.12 | 3,200 |
| 01:34 PM | $64.11 | Down $0.00 | $64.12 | $64.11 | 1,500 |
| 01:33 PM | $64.12 | Up $0.00 | $64.12 | $64.10 | 4,400 |
| 01:32 PM | $64.11 | Up $0.01 | $64.12 | $64.10 | 9,000 |
| 01:31 PM | $64.10 | Up $0.01 | $64.10 | $64.09 | 3,500 |
| 01:30 PM | $64.09 | Down $ -0.01 | $64.10 | $64.09 | 1,900 |
| 01:29 PM | $64.10 | Up $0.00 | $64.11 | $64.09 | 4,400 |
| 01:28 PM | $64.10 | Up $0.00 | $64.11 | $64.10 | 3,400 |
| 01:27 PM | $64.10 | Up $0.00 | $64.11 | $64.09 | 6,400 |
| 01:26 PM | $64.10 | Up $0.01 | $64.10 | $64.09 | 3,700 |
| 01:25 PM | $64.09 | Up $0.00 | $64.10 | $64.07 | 3,100 |
| 01:24 PM | $64.09 | Down $ -0.01 | $64.11 | $64.09 | 1,300 |
| 01:23 PM | $64.10 | Up $0.00 | $64.11 | $64.10 | 3,000 |
| 01:22 PM | $64.10 | Up $0.00 | $64.10 | $64.09 | 1,700 |
| 01:21 PM | $64.10 | Down $ -0.02 | $64.13 | $64.10 | 4,700 |
| 01:20 PM | $64.12 | Up $0.02 | $64.12 | $64.10 | 1,000 |
| 01:19 PM | $64.10 | Down $ -0.02 | $64.12 | $64.08 | 4,700 |
| 01:18 PM | $64.12 | Up $0.00 | $64.13 | $64.12 | 4,200 |
| 01:17 PM | $64.12 | Up $0.03 | $64.12 | $64.09 | 3,500 |
| 01:16 PM | $64.09 | Down $ -0.05 | $64.13 | $64.09 | 5,100 |
| 01:15 PM | $64.14 | Down $0.00 | $64.15 | $64.13 | 1,900 |
| 01:14 PM | $64.14 | Up $0.01 | $64.15 | $64.13 | 2,500 |
| 01:13 PM | $64.13 | Up $0.05 | $64.13 | $64.08 | 11,100 |
| 01:12 PM | $64.08 | Down $0.00 | $64.09 | $64.07 | 11,700 |
| 01:11 PM | $64.09 | Down $ -0.03 | $64.12 | $64.09 | 4,400 |
| 01:10 PM | $64.12 | Down $ -0.04 | $64.14 | $64.09 | 11,900 |
| 01:09 PM | $64.15 | Up $0.01 | $64.16 | $64.15 | 4,600 |
| 01:08 PM | $64.15 | Down $ -0.01 | $64.17 | $64.15 | 5,600 |
| 01:07 PM | $64.15 | Down $ -0.01 | $64.16 | $64.15 | 2,400 |
| 01:06 PM | $64.16 | Down $ -0.01 | $64.17 | $64.16 | 3,800 |
| 01:05 PM | $64.17 | Up $0.02 | $64.17 | $64.16 | 2,500 |
| 01:04 PM | $64.15 | Up $0.01 | $64.17 | $64.15 | 4,100 |
| 01:03 PM | $64.15 | Up $0.02 | $64.15 | $64.12 | 3,500 |
| 01:02 PM | $64.13 | Up $0.00 | $64.13 | $64.12 | 1,300 |
| 01:01 PM | $64.13 | Up $0.01 | $64.16 | $64.13 | 8,300 |
| 01:00 PM | $64.12 | Up $0.03 | $64.12 | $64.10 | 6,400 |
| 12:59 PM | $64.09 | Up $0.02 | $64.09 | $64.08 | 1,900 |
| 12:58 PM | $64.08 | Up $0.01 | $64.08 | $64.07 | 800 |
| 12:57 PM | $64.07 | Up $0.00 | $64.08 | $64.07 | 1,200 |
| 12:56 PM | $64.07 | Down $ -0.01 | $64.07 | $64.06 | 2,800 |
| 12:55 PM | $64.08 | Up $0.00 | $64.10 | $64.08 | 4,100 |
| 12:54 PM | $64.08 | Up $0.02 | $64.08 | $64.06 | 2,700 |
| 12:53 PM | $64.06 | Down $ -0.01 | $64.09 | $64.05 | 8,200 |
| 12:52 PM | $64.07 | Up $0.03 | $64.07 | $64.03 | 6,300 |
| 12:51 PM | $64.04 | Down $ -0.01 | $64.05 | $64.04 | 1,700 |
| 12:50 PM | $64.05 | Up $0.02 | $64.05 | $64.03 | 3,600 |
| 12:49 PM | $64.03 | Up $0.02 | $64.03 | $64.01 | 4,300 |
| 12:48 PM | $64.01 | Up $0.03 | $64.01 | $63.98 | 8,800 |
| 12:47 PM | $63.98 | Down $ -0.05 | $64.06 | $63.98 | 15,600 |
| 12:46 PM | $64.03 | Down $ -0.01 | $64.04 | $64.03 | 3,900 |
| 12:45 PM | $64.04 | Down $0.00 | $64.05 | $64.04 | 4,900 |
| 12:44 PM | $64.05 | Up $0.03 | $64.05 | $64.03 | 3,400 |
| 12:43 PM | $64.02 | Up $0.06 | $64.02 | $63.97 | 1,800 |
| 12:42 PM | $63.96 | Up $0.00 | $63.96 | $63.95 | 2,300 |
| 12:41 PM | $63.96 | Down $ -0.01 | $64.03 | $63.96 | 22,700 |
| 12:40 PM | $63.97 | Up $0.01 | $64.00 | $63.96 | 21,700 |
| 12:39 PM | $63.96 | Down $ -0.04 | $63.99 | $63.95 | 9,400 |
| 12:38 PM | $64.00 | Down $ -0.02 | $64.01 | $63.99 | 6,800 |
| 12:37 PM | $64.02 | Down $ -0.01 | $64.03 | $64.01 | 10,400 |
| 12:36 PM | $64.03 | Up $0.00 | $64.04 | $64.03 | 1,100 |
| 12:35 PM | $64.03 | Down $ -0.03 | $64.07 | $64.02 | 20,900 |
| 12:34 PM | $64.06 | Up $0.01 | $64.06 | $64.03 | 5,300 |
| 12:33 PM | $64.05 | Down $ -0.01 | $64.07 | $64.04 | 9,100 |
| 12:32 PM | $64.06 | Down $ -0.06 | $64.12 | $64.06 | 4,200 |
| 12:31 PM | $64.12 | Down $ -0.03 | $64.16 | $64.12 | 6,000 |
| 12:30 PM | $64.16 | Up $0.02 | $64.16 | $64.13 | 2,600 |
| 12:29 PM | $64.14 | Down $ -0.02 | $64.16 | $64.14 | 5,500 |
| 12:28 PM | $64.15 | Down $ -0.02 | $64.18 | $64.14 | 10,000 |
| 12:27 PM | $64.17 | Up $0.02 | $64.17 | $64.16 | 1,700 |
| 12:26 PM | $64.15 | Up $0.01 | $64.15 | $64.13 | 3,400 |
| 12:25 PM | $64.14 | Up $0.00 | $64.14 | $64.14 | 400 |
| 12:24 PM | $64.14 | Up $0.03 | $64.16 | $64.12 | 3,900 |
| 12:23 PM | $64.11 | Down $ -0.01 | $64.12 | $64.11 | 1,700 |
| 12:22 PM | $64.12 | Up $0.03 | $64.12 | $64.10 | 1,900 |
| 12:21 PM | $64.09 | Up $0.00 | $64.09 | $64.08 | 1,500 |
| 12:20 PM | $64.09 | Down $ -0.02 | $64.11 | $64.09 | 4,000 |
| 12:19 PM | $64.11 | Down $ -0.02 | $64.12 | $64.10 | 8,300 |
| 12:18 PM | $64.12 | Down $ -0.02 | $64.14 | $64.11 | 4,200 |
| 12:17 PM | $64.14 | Down $ -0.03 | $64.17 | $64.14 | 6,200 |
| 12:16 PM | $64.17 | Down $ -0.01 | $64.20 | $64.17 | 8,500 |
| 12:15 PM | $64.18 | Up $0.00 | $64.18 | $64.18 | 4,800 |
| 12:14 PM | $64.18 | Up $0.02 | $64.19 | $64.16 | 4,800 |
| 12:13 PM | $64.17 | Down $ -0.02 | $64.19 | $64.17 | 7,100 |
| 12:12 PM | $64.18 | Up $0.01 | $64.19 | $64.15 | 3,900 |
| 12:11 PM | $64.17 | Up $0.02 | $64.17 | $64.16 | 500 |
| 12:10 PM | $64.15 | Down $0.00 | $64.17 | $64.15 | 2,800 |
| 12:09 PM | $64.16 | Up $0.06 | $64.19 | $64.10 | 9,600 |
| 12:08 PM | $64.10 | Up $0.00 | $64.12 | $64.09 | 4,500 |
| 12:07 PM | $64.10 | Up $0.04 | $64.13 | $64.05 | 12,100 |
| 12:06 PM | $64.06 | Up $0.02 | $64.06 | $64.04 | 4,100 |
| 12:05 PM | $64.04 | Down $ -0.01 | $64.05 | $64.04 | 5,800 |
| 12:04 PM | $64.05 | Up $0.01 | $64.05 | $64.04 | 1,900 |
| 12:03 PM | $64.04 | Down $ -0.02 | $64.05 | $64.03 | 5,300 |
| 12:02 PM | $64.06 | Up $0.03 | $64.06 | $64.02 | 7,800 |
| 12:01 PM | $64.03 | Up $0.03 | $64.04 | $64.00 | 5,100 |
| 12:00 PM | $64.01 | Down $ -0.01 | $64.01 | $64.00 | 5,400 |
| 11:59 AM | $64.01 | Down $ -0.02 | $64.02 | $64.01 | 3,900 |
| 11:58 AM | $64.03 | Up $0.01 | $64.04 | $64.03 | 4,800 |
| 11:57 AM | $64.02 | Down $ -0.01 | $64.04 | $64.02 | 3,100 |
| 11:56 AM | $64.03 | Up $0.01 | $64.03 | $63.99 | 8,700 |
| 11:55 AM | $64.02 | Up $0.02 | $64.02 | $64.01 | 3,500 |
| 11:54 AM | $64.00 | Down $ -0.07 | $64.07 | $64.00 | 19,600 |
| 11:53 AM | $64.07 | Up $0.00 | $64.08 | $64.07 | 6,600 |
| 11:52 AM | $64.07 | Down $ -0.01 | $64.08 | $64.05 | 9,200 |
| 11:51 AM | $64.08 | Down $ -0.02 | $64.11 | $64.07 | 14,400 |
| 11:50 AM | $64.09 | Up $0.02 | $64.09 | $64.07 | 5,400 |
| 11:49 AM | $64.08 | Down $ -0.01 | $64.09 | $64.08 | 5,200 |
| 11:48 AM | $64.09 | Down $ -0.03 | $64.12 | $64.08 | 8,900 |
| 11:47 AM | $64.11 | Up $0.03 | $64.11 | $64.09 | 5,500 |
| 11:46 AM | $64.08 | Down $ -0.05 | $64.14 | $64.07 | 14,900 |
| 11:45 AM | $64.13 | Up $0.03 | $64.14 | $64.08 | 11,900 |
| 11:44 AM | $64.10 | Down $ -0.03 | $64.13 | $64.08 | 14,000 |
| 11:43 AM | $64.13 | Up $0.10 | $64.13 | $64.03 | 28,700 |
| 11:42 AM | $64.03 | Up $0.01 | $64.05 | $64.03 | 8,100 |
| 11:41 AM | $64.02 | Down $ -0.01 | $64.05 | $64.01 | 26,700 |
| 11:40 AM | $64.03 | Up $0.02 | $64.03 | $64.00 | 6,400 |
| 11:39 AM | $64.01 | Down $ -0.02 | $64.03 | $64.01 | 9,700 |
| 11:38 AM | $64.03 | Up $0.05 | $64.03 | $63.98 | 27,800 |
| 11:37 AM | $63.98 | Up $0.04 | $63.98 | $63.93 | 12,200 |
| 11:36 AM | $63.94 | Up $0.00 | $63.96 | $63.94 | 3,900 |
| 11:35 AM | $63.94 | Up $0.00 | $63.97 | $63.93 | 6,200 |
| 11:34 AM | $63.94 | Up $0.06 | $63.94 | $63.89 | 7,900 |
| 11:33 AM | $63.88 | Up $0.00 | $63.89 | $63.87 | 2,200 |
| 11:32 AM | $63.88 | Up $0.00 | $63.89 | $63.87 | 3,500 |
| 11:31 AM | $63.88 | Up $0.07 | $63.88 | $63.83 | 1,800 |
| 11:30 AM | $63.81 | Down $ -0.02 | $63.86 | $63.81 | 11,500 |
| 11:29 AM | $63.84 | Up $0.07 | $63.84 | $63.77 | 4,500 |
| 11:28 AM | $63.77 | Down $ -0.05 | $63.83 | $63.77 | 4,600 |
| 11:27 AM | $63.82 | Up $0.02 | $63.84 | $63.80 | 15,700 |
| 11:26 AM | $63.80 | Up $0.03 | $63.81 | $63.77 | 5,000 |
| 11:25 AM | $63.77 | Down $ -0.01 | $63.78 | $63.75 | 4,800 |
| 11:24 AM | $63.78 | Up $0.00 | $63.79 | $63.78 | 4,000 |
| 11:23 AM | $63.78 | Up $0.04 | $63.79 | $63.73 | 5,900 |
| 11:22 AM | $63.74 | Up $0.01 | $63.74 | $63.72 | 4,100 |
| 11:21 AM | $63.74 | Down $ -0.05 | $63.77 | $63.74 | 5,500 |
| 11:20 AM | $63.78 | Down $ -0.01 | $63.82 | $63.78 | 9,800 |
| 11:19 AM | $63.79 | Up $0.03 | $63.79 | $63.76 | 8,200 |
| 11:18 AM | $63.76 | Down $ -0.02 | $63.78 | $63.76 | 2,800 |
| 11:17 AM | $63.78 | Down $ -0.04 | $63.82 | $63.77 | 7,800 |
| 11:16 AM | $63.82 | Up $0.18 | $63.82 | $63.64 | 24,900 |
| 11:15 AM | $63.64 | Down $ -0.01 | $63.67 | $63.64 | 5,600 |
| 11:14 AM | $63.65 | Down $ -0.02 | $63.67 | $63.64 | 8,000 |
| 11:13 AM | $63.67 | Down $ -0.01 | $63.70 | $63.67 | 9,800 |
| 11:12 AM | $63.68 | Down $ -0.03 | $63.71 | $63.68 | 6,400 |
| 11:11 AM | $63.71 | Up $0.04 | $63.71 | $63.64 | 10,600 |
| 11:10 AM | $63.67 | Down $ -0.02 | $63.69 | $63.67 | 8,600 |
| 11:09 AM | $63.69 | Up $0.01 | $63.69 | $63.68 | 9,200 |
| 11:08 AM | $63.68 | Down $ -0.02 | $63.71 | $63.68 | 6,400 |
| 11:07 AM | $63.70 | Up $0.03 | $63.70 | $63.67 | 12,100 |
| 11:06 AM | $63.67 | Down $ -0.02 | $63.72 | $63.62 | 24,000 |
| 11:05 AM | $63.69 | Down $ -0.03 | $63.74 | $63.69 | 14,200 |
| 11:04 AM | $63.72 | Down $ -0.02 | $63.75 | $63.72 | 17,400 |
| 11:03 AM | $63.74 | Up $0.00 | $63.76 | $63.74 | 18,500 |
| 11:02 AM | $63.74 | Down $ -0.01 | $63.75 | $63.73 | 4,600 |
| 11:01 AM | $63.74 | Up $0.01 | $63.75 | $63.72 | 8,300 |
| 11:00 AM | $63.74 | Up $0.01 | $63.76 | $63.73 | 11,600 |
| 10:59 AM | $63.73 | Down $ -0.01 | $63.73 | $63.70 | 2,800 |
| 10:58 AM | $63.74 | Down $ -0.02 | $63.75 | $63.72 | 6,300 |
| 10:57 AM | $63.76 | Up $0.01 | $63.77 | $63.74 | 6,500 |
| 10:56 AM | $63.75 | Down $ -0.02 | $63.77 | $63.74 | 10,200 |
| 10:55 AM | $63.77 | Up $0.05 | $63.78 | $63.73 | 13,300 |
| 10:54 AM | $63.72 | Up $0.00 | $63.73 | $63.69 | 10,300 |
| 10:53 AM | $63.72 | Down $ -0.06 | $63.79 | $63.72 | 7,700 |
| 10:52 AM | $63.78 | Up $0.04 | $63.79 | $63.75 | 4,900 |
| 10:51 AM | $63.74 | Up $0.00 | $63.76 | $63.74 | 2,900 |
| 10:50 AM | $63.74 | Up $0.04 | $63.74 | $63.73 | 900 |
| 10:49 AM | $63.71 | Down $ -0.02 | $63.73 | $63.70 | 7,700 |
| 10:48 AM | $63.72 | Up $0.02 | $63.76 | $63.70 | 8,600 |
| 10:47 AM | $63.70 | Down $ -0.02 | $63.75 | $63.69 | 23,100 |
| 10:46 AM | $63.72 | Up $0.07 | $63.72 | $63.63 | 7,100 |
| 10:45 AM | $63.65 | Down $ -0.02 | $63.70 | $63.65 | 4,900 |
| 10:44 AM | $63.67 | Up $0.04 | $63.68 | $63.63 | 3,600 |
| 10:43 AM | $63.63 | Up $0.00 | $63.64 | $63.61 | 5,000 |
| 10:42 AM | $63.63 | Up $0.08 | $63.64 | $63.56 | 14,700 |
| 10:41 AM | $63.55 | Up $0.00 | $63.57 | $63.55 | 4,200 |
| 10:40 AM | $63.55 | Down $ -0.05 | $63.62 | $63.54 | 16,800 |
| 10:39 AM | $63.61 | Up $0.00 | $63.61 | $63.58 | 16,700 |
| 10:38 AM | $63.60 | Down $ -0.05 | $63.66 | $63.60 | 5,100 |
| 10:37 AM | $63.65 | Down $ -0.06 | $63.70 | $63.64 | 6,700 |
| 10:36 AM | $63.71 | Up $0.03 | $63.71 | $63.66 | 7,700 |
| 10:35 AM | $63.67 | Up $0.00 | $63.70 | $63.64 | 19,500 |
| 10:34 AM | $63.67 | Down $ -0.01 | $63.68 | $63.65 | 4,400 |
| 10:33 AM | $63.68 | Down $ -0.01 | $63.72 | $63.66 | 57,400 |
| 10:32 AM | $63.69 | Down $ -0.01 | $63.70 | $63.65 | 15,800 |
| 10:31 AM | $63.70 | Down $ -0.01 | $63.73 | $63.69 | 9,100 |
| 10:30 AM | $63.71 | Down $ -0.06 | $63.77 | $63.71 | 16,700 |
| 10:29 AM | $63.77 | Up $0.05 | $63.77 | $63.73 | 5,000 |
| 10:28 AM | $63.72 | Up $0.03 | $63.74 | $63.69 | 5,600 |
| 10:27 AM | $63.69 | Up $0.01 | $63.71 | $63.69 | 3,400 |
| 10:26 AM | $63.68 | Up $0.01 | $63.70 | $63.68 | 3,700 |
| 10:25 AM | $63.67 | Down $ -0.05 | $63.72 | $63.64 | 7,400 |
| 10:24 AM | $63.72 | Up $0.06 | $63.72 | $63.66 | 8,900 |
| 10:23 AM | $63.66 | Down $ -0.02 | $63.67 | $63.60 | 12,600 |
| 10:22 AM | $63.67 | Up $0.02 | $63.71 | $63.65 | 8,100 |
| 10:21 AM | $63.65 | Down $ -0.03 | $63.70 | $63.62 | 18,300 |
| 10:20 AM | $63.68 | Up $0.02 | $63.68 | $63.66 | 21,000 |
| 10:19 AM | $63.66 | Down $ -0.05 | $63.70 | $63.65 | 5,300 |
| 10:18 AM | $63.71 | Up $0.00 | $63.71 | $63.69 | 4,800 |
| 10:17 AM | $63.71 | Down $ -0.05 | $63.78 | $63.71 | 17,400 |
| 10:16 AM | $63.76 | Up $0.07 | $63.76 | $63.69 | 8,600 |
| 10:15 AM | $63.69 | Down $ -0.13 | $63.81 | $63.69 | 9,000 |
| 10:14 AM | $63.82 | Up $0.00 | $63.83 | $63.79 | 6,400 |
| 10:13 AM | $63.82 | Down $ -0.04 | $63.86 | $63.81 | 23,400 |
| 10:12 AM | $63.86 | Up $0.02 | $63.92 | $63.85 | 13,100 |
| 10:11 AM | $63.84 | Down $ -0.05 | $63.93 | $63.83 | 9,600 |
| 10:10 AM | $63.89 | Up $0.03 | $63.89 | $63.84 | 6,200 |
| 10:09 AM | $63.86 | Up $0.00 | $63.87 | $63.83 | 8,900 |
| 10:08 AM | $63.86 | Up $0.05 | $63.90 | $63.81 | 9,900 |
| 10:07 AM | $63.81 | Down $ -0.01 | $63.82 | $63.79 | 31,300 |
| 10:06 AM | $63.81 | Down $ -0.01 | $63.84 | $63.79 | 8,800 |
| 10:05 AM | $63.82 | Down $ -0.04 | $63.88 | $63.82 | 18,500 |
| 10:04 AM | $63.86 | Up $0.02 | $63.87 | $63.82 | 7,900 |
| 10:03 AM | $63.84 | Up $0.01 | $63.85 | $63.82 | 7,000 |
| 10:02 AM | $63.83 | Down $ -0.08 | $63.91 | $63.83 | 23,700 |
| 10:01 AM | $63.91 | Down $ -0.04 | $63.96 | $63.91 | 13,900 |
| 10:00 AM | $63.95 | Down $ -0.09 | $64.05 | $63.90 | 31,100 |
| 09:59 AM | $64.04 | Up $0.07 | $64.04 | $63.96 | 21,200 |
| 09:58 AM | $63.97 | Up $0.11 | $63.97 | $63.89 | 8,300 |
| 09:57 AM | $63.86 | Down $ -0.04 | $63.89 | $63.86 | 4,800 |
| 09:56 AM | $63.90 | Down $ -0.01 | $63.92 | $63.87 | 11,700 |
| 09:55 AM | $63.91 | Up $0.11 | $63.95 | $63.83 | 14,000 |
| 09:54 AM | $63.80 | Down $ -0.06 | $63.88 | $63.80 | 14,700 |
| 09:53 AM | $63.86 | Up $0.05 | $63.88 | $63.78 | 14,200 |
| 09:52 AM | $63.81 | Down $ -0.12 | $63.92 | $63.81 | 18,800 |
| 09:51 AM | $63.93 | Down $ -0.06 | $63.99 | $63.90 | 22,400 |
| 09:50 AM | $63.99 | Up $0.09 | $63.99 | $63.91 | 32,700 |
| 09:49 AM | $63.90 | Up $0.04 | $63.91 | $63.88 | 8,200 |
| 09:48 AM | $63.86 | Up $0.16 | $63.86 | $63.70 | 9,600 |
| 09:47 AM | $63.70 | Down $ -0.12 | $63.84 | $63.70 | 13,400 |
| 09:46 AM | $63.82 | Down $ -0.09 | $63.91 | $63.82 | 15,700 |
| 09:45 AM | $63.91 | Up $0.00 | $63.93 | $63.88 | 21,200 |
| 09:44 AM | $63.91 | Up $0.04 | $63.93 | $63.89 | 17,300 |
| 09:43 AM | $63.87 | Up $0.04 | $63.92 | $63.84 | 11,300 |
| 09:42 AM | $63.83 | Up $0.07 | $63.89 | $63.75 | 8,100 |
| 09:41 AM | $63.76 | Down $ -0.09 | $63.84 | $63.73 | 18,700 |
| 09:40 AM | $63.85 | Down $ -0.08 | $63.93 | $63.83 | 17,500 |
| 09:39 AM | $63.93 | Up $0.06 | $63.96 | $63.86 | 24,100 |
| 09:38 AM | $63.87 | Up $0.18 | $63.89 | $63.68 | 18,600 |
| 09:37 AM | $63.69 | Down $ -0.03 | $63.82 | $63.68 | 30,900 |
| 09:36 AM | $63.72 | Down $ -0.16 | $63.85 | $63.71 | 28,400 |
| 09:35 AM | $63.88 | Up $0.05 | $63.93 | $63.83 | 15,200 |
| 09:34 AM | $63.83 | Up $0.14 | $63.86 | $63.64 | 20,100 |
| 09:33 AM | $63.69 | Up $0.08 | $63.69 | $63.59 | 27,700 |
| 09:32 AM | $63.61 | Up $0.11 | $63.63 | $63.50 | 27,000 |
| 09:31 AM | $63.49 | Up $0.13 | $63.56 | $63.38 | 24,700 |
| 09:30 AM | $63.36 | Up $0.22 | $63.40 | $62.96 | 117,300 |
| Previous close | $63.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $64.16 | $64.00 | $64.20 | $63.91 | 22,880,300 |
| 09/04/2026 | $63.14 | $63.48 | $63.65 | $62.58 | 24,453,800 |
| 08/04/2026 | $64.12 | $63.76 | $64.38 | $63.50 | 19,050,700 |
| 07/04/2026 | $68.23 | $68.18 | $68.41 | $67.71 | 9,253,000 |
| 06/04/2026 | $67.23 | $66.53 | $67.25 | $66.47 | 21,765,000 |
| 02/04/2026 | $66.15 | $65.85 | $66.49 | $65.81 | 13,001,000 |
| 01/04/2026 | $64.64 | $65.01 | $65.10 | $64.11 | 13,465,800 |
| 31/03/2026 | $67.86 | $69.21 | $69.33 | $66.17 | 11,763,500 |
| 30/03/2026 | $68.83 | $70.51 | $70.51 | $68.68 | 12,740,100 |
| 27/03/2026 | $69.46 | $69.25 | $69.53 | $68.49 | 11,465,200 |
| 26/03/2026 | $67.52 | $68.61 | $68.87 | $67.50 | 13,046,900 |
| 25/03/2026 | $68.00 | $67.55 | $68.07 | $67.20 | 16,767,400 |
| 24/03/2026 | $67.48 | $68.23 | $68.35 | $67.20 | 18,681,300 |
| 23/03/2026 | $66.49 | $66.08 | $67.19 | $66.08 | 21,659,400 |
| 20/03/2026 | $67.39 | $68.56 | $68.56 | $67.16 | 27,726,700 |
| 19/03/2026 | $69.50 | $70.27 | $70.43 | $69.13 | 19,408,200 |
| 18/03/2026 | $67.49 | $67.10 | $67.79 | $67.06 | 8,060,600 |
| 17/03/2026 | $67.15 | $66.80 | $67.30 | $66.69 | 10,703,400 |
| 16/03/2026 | $66.74 | $66.58 | $66.95 | $66.26 | 16,609,400 |
| 13/03/2026 | $66.51 | $66.11 | $67.04 | $66.02 | 20,072,700 |
| 12/03/2026 | $66.17 | $65.64 | $66.46 | $65.64 | 19,063,100 |
| 11/03/2026 | $64.18 | $63.93 | $64.20 | $63.58 | 28,560,900 |
| 10/03/2026 | $62.11 | $62.00 | $62.31 | $60.86 | 31,901,000 |
| 09/03/2026 | $62.77 | $63.49 | $63.90 | $62.43 | 41,971,900 |
| 06/03/2026 | $62.96 | $63.09 | $63.53 | $62.62 | 22,694,200 |
| 05/03/2026 | $61.96 | $61.35 | $62.00 | $60.72 | 20,196,400 |
| 04/03/2026 | $60.24 | $60.05 | $60.40 | $59.67 | 14,235,400 |
| 03/03/2026 | $60.36 | $60.44 | $61.25 | $59.77 | 13,155,800 |
| 02/03/2026 | $60.58 | $60.95 | $61.53 | $60.22 | 13,714,400 |
| 27/02/2026 | $59.67 | $59.05 | $60.05 | $58.82 | 15,337,700 |
Graphs are not available, please refer to the detailed table