Find a quote
CDN NATURAL RES
69.20 Down -5.77 (-8.34 %)
Delayed : 2026/11/04 17:40:00
- Previous close $74.97
- Opening $73.72
- Today High $73.72
- Today Low $69.15
- Price Bid $69.08
- Price Ask $69.08
- 52 Weeks High $78.60
- 52 Weeks Low $41.68
- Size Bid 7
- Size Ask 5
- Volume 12,913,804
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $69.20 | Up $0.04 | $69.20 | $69.20 | 2,988,400 |
| 03:59 PM | $69.16 | Down $ -0.12 | $69.38 | $69.15 | 190,000 |
| 03:58 PM | $69.28 | Up $0.03 | $69.36 | $69.26 | 96,700 |
| 03:57 PM | $69.25 | Down $ -0.02 | $69.30 | $69.21 | 77,600 |
| 03:56 PM | $69.27 | Down $ -0.18 | $69.46 | $69.24 | 123,900 |
| 03:55 PM | $69.45 | Down $ -0.06 | $69.56 | $69.43 | 128,700 |
| 03:54 PM | $69.51 | Up $0.04 | $69.52 | $69.42 | 71,800 |
| 03:53 PM | $69.47 | Down $ -0.05 | $69.55 | $69.46 | 80,900 |
| 03:52 PM | $69.52 | Down $ -0.08 | $69.61 | $69.50 | 45,800 |
| 03:51 PM | $69.60 | Up $0.06 | $69.63 | $69.50 | 77,400 |
| 03:50 PM | $69.54 | Down $ -0.18 | $69.72 | $69.43 | 174,500 |
| 03:49 PM | $69.72 | Up $0.06 | $69.78 | $69.66 | 62,300 |
| 03:48 PM | $69.66 | Down $ -0.02 | $69.69 | $69.66 | 21,200 |
| 03:47 PM | $69.68 | Up $0.02 | $69.68 | $69.64 | 32,900 |
| 03:46 PM | $69.66 | Down $ -0.09 | $69.77 | $69.65 | 23,400 |
| 03:45 PM | $69.75 | Up $0.09 | $69.79 | $69.64 | 42,100 |
| 03:44 PM | $69.66 | Down $ -0.04 | $69.70 | $69.61 | 44,200 |
| 03:43 PM | $69.70 | Up $0.05 | $69.70 | $69.64 | 53,300 |
| 03:42 PM | $69.65 | Down $ -0.01 | $69.67 | $69.63 | 22,800 |
| 03:41 PM | $69.66 | Down $ -0.04 | $69.76 | $69.66 | 33,600 |
| 03:40 PM | $69.70 | Up $0.04 | $69.70 | $69.63 | 44,000 |
| 03:39 PM | $69.66 | Down $ -0.16 | $69.81 | $69.63 | 43,700 |
| 03:38 PM | $69.82 | Down $ -0.03 | $69.87 | $69.82 | 17,500 |
| 03:37 PM | $69.85 | Down $ -0.01 | $69.87 | $69.83 | 20,500 |
| 03:36 PM | $69.86 | Down $ -0.02 | $69.94 | $69.85 | 25,700 |
| 03:35 PM | $69.88 | Down $ -0.04 | $69.96 | $69.88 | 26,000 |
| 03:34 PM | $69.92 | Down $ -0.07 | $69.99 | $69.90 | 15,100 |
| 03:33 PM | $69.99 | Up $0.00 | $70.00 | $69.93 | 14,700 |
| 03:32 PM | $69.99 | Up $0.09 | $69.99 | $69.91 | 17,400 |
| 03:31 PM | $69.90 | Down $ -0.02 | $69.98 | $69.90 | 18,500 |
| 03:30 PM | $69.92 | Up $0.06 | $69.94 | $69.83 | 30,500 |
| 03:29 PM | $69.86 | Up $0.00 | $69.87 | $69.84 | 13,400 |
| 03:28 PM | $69.86 | Up $0.04 | $69.86 | $69.82 | 10,200 |
| 03:27 PM | $69.82 | Down $ -0.07 | $69.90 | $69.82 | 17,600 |
| 03:26 PM | $69.89 | Down $ -0.05 | $69.95 | $69.86 | 21,200 |
| 03:25 PM | $69.93 | Down $ -0.06 | $70.00 | $69.93 | 24,500 |
| 03:24 PM | $69.99 | Down $ -0.01 | $70.01 | $69.96 | 27,900 |
| 03:23 PM | $70.00 | Down $ -0.03 | $70.03 | $69.97 | 24,800 |
| 03:22 PM | $70.03 | Down $ -0.04 | $70.06 | $70.03 | 8,300 |
| 03:21 PM | $70.07 | Down $ -0.11 | $70.20 | $70.06 | 38,700 |
| 03:20 PM | $70.18 | Up $0.09 | $70.20 | $70.10 | 28,300 |
| 03:19 PM | $70.09 | Up $0.00 | $70.10 | $70.03 | 29,800 |
| 03:18 PM | $70.09 | Up $0.02 | $70.11 | $70.05 | 14,600 |
| 03:17 PM | $70.07 | Down $ -0.02 | $70.12 | $70.07 | 13,000 |
| 03:16 PM | $70.09 | Up $0.01 | $70.10 | $70.06 | 10,800 |
| 03:15 PM | $70.08 | Up $0.16 | $70.08 | $69.93 | 15,800 |
| 03:14 PM | $69.93 | Down $ -0.05 | $69.98 | $69.91 | 9,700 |
| 03:13 PM | $69.97 | Up $0.02 | $69.97 | $69.92 | 6,900 |
| 03:12 PM | $69.95 | Down $ -0.03 | $70.00 | $69.95 | 9,900 |
| 03:11 PM | $69.98 | Down $ -0.02 | $70.00 | $69.98 | 7,400 |
| 03:10 PM | $70.00 | Up $0.01 | $70.05 | $69.99 | 12,400 |
| 03:09 PM | $69.99 | Up $0.02 | $70.00 | $69.98 | 9,000 |
| 03:08 PM | $69.97 | Up $0.00 | $70.00 | $69.97 | 5,200 |
| 03:07 PM | $69.97 | Down $ -0.07 | $70.04 | $69.97 | 6,900 |
| 03:06 PM | $70.04 | Down $ -0.02 | $70.05 | $70.01 | 8,300 |
| 03:05 PM | $70.06 | Down $ -0.04 | $70.11 | $70.06 | 13,700 |
| 03:04 PM | $70.10 | Up $0.04 | $70.11 | $70.05 | 15,600 |
| 03:03 PM | $70.06 | Down $ -0.06 | $70.13 | $70.05 | 8,600 |
| 03:02 PM | $70.12 | Up $0.12 | $70.12 | $70.01 | 23,700 |
| 03:01 PM | $70.00 | Up $0.03 | $70.00 | $69.96 | 12,600 |
| 03:00 PM | $69.97 | Down $ -0.02 | $70.00 | $69.95 | 12,000 |
| 02:59 PM | $69.99 | Down $ -0.03 | $70.03 | $69.97 | 11,200 |
| 02:58 PM | $70.02 | Down $ -0.02 | $70.06 | $70.01 | 14,000 |
| 02:57 PM | $70.04 | Up $0.00 | $70.05 | $70.02 | 8,000 |
| 02:56 PM | $70.03 | Down $ -0.05 | $70.14 | $70.03 | 14,500 |
| 02:55 PM | $70.08 | Up $0.02 | $70.12 | $70.07 | 5,800 |
| 02:54 PM | $70.06 | Down $ -0.03 | $70.10 | $70.03 | 6,300 |
| 02:53 PM | $70.09 | Down $ -0.09 | $70.19 | $70.09 | 8,100 |
| 02:52 PM | $70.18 | Up $0.00 | $70.22 | $70.12 | 16,100 |
| 02:51 PM | $70.18 | Up $0.12 | $70.18 | $70.06 | 6,400 |
| 02:50 PM | $70.07 | Down $0.00 | $70.16 | $70.05 | 18,300 |
| 02:49 PM | $70.07 | Up $0.00 | $70.08 | $70.03 | 16,200 |
| 02:48 PM | $70.07 | Up $0.08 | $70.07 | $69.98 | 11,700 |
| 02:47 PM | $69.99 | Up $0.08 | $70.01 | $69.91 | 15,400 |
| 02:46 PM | $69.91 | Down $ -0.01 | $69.94 | $69.88 | 15,100 |
| 02:45 PM | $69.92 | Down $ -0.02 | $69.99 | $69.91 | 17,500 |
| 02:44 PM | $69.94 | Down $ -0.11 | $70.04 | $69.94 | 21,600 |
| 02:43 PM | $70.05 | Up $0.01 | $70.09 | $70.02 | 11,800 |
| 02:42 PM | $70.04 | Up $0.01 | $70.04 | $70.02 | 4,500 |
| 02:41 PM | $70.04 | Down $ -0.01 | $70.08 | $70.02 | 31,100 |
| 02:40 PM | $70.04 | Down $ -0.02 | $70.07 | $70.04 | 6,400 |
| 02:39 PM | $70.06 | Up $0.12 | $70.06 | $69.94 | 12,600 |
| 02:38 PM | $69.95 | Down $ -0.10 | $70.05 | $69.95 | 13,200 |
| 02:37 PM | $70.05 | Up $0.00 | $70.06 | $70.04 | 7,600 |
| 02:36 PM | $70.04 | Up $0.08 | $70.04 | $69.97 | 14,700 |
| 02:35 PM | $69.97 | Up $0.13 | $69.98 | $69.83 | 11,000 |
| 02:34 PM | $69.84 | Down $ -0.03 | $69.88 | $69.82 | 7,800 |
| 02:33 PM | $69.87 | Up $0.03 | $69.87 | $69.82 | 7,600 |
| 02:32 PM | $69.83 | Down $ -0.03 | $69.89 | $69.83 | 16,800 |
| 02:31 PM | $69.87 | Down $ -0.05 | $69.92 | $69.86 | 12,200 |
| 02:30 PM | $69.91 | Up $0.03 | $69.94 | $69.87 | 19,800 |
| 02:29 PM | $69.88 | Down $ -0.06 | $69.94 | $69.87 | 18,500 |
| 02:28 PM | $69.94 | Up $0.02 | $69.96 | $69.89 | 22,400 |
| 02:27 PM | $69.92 | Down $ -0.10 | $70.02 | $69.90 | 17,500 |
| 02:26 PM | $70.02 | Up $0.08 | $70.03 | $69.93 | 18,600 |
| 02:25 PM | $69.94 | Down $ -0.03 | $69.97 | $69.91 | 9,100 |
| 02:24 PM | $69.97 | Down $ -0.09 | $70.06 | $69.95 | 19,300 |
| 02:23 PM | $70.06 | Up $0.03 | $70.08 | $70.04 | 3,000 |
| 02:22 PM | $70.03 | Up $0.00 | $70.06 | $70.00 | 20,100 |
| 02:21 PM | $70.03 | Down $ -0.08 | $70.11 | $70.03 | 8,300 |
| 02:20 PM | $70.11 | Down $ -0.02 | $70.15 | $70.11 | 4,500 |
| 02:19 PM | $70.13 | Down $ -0.02 | $70.17 | $70.12 | 6,900 |
| 02:18 PM | $70.15 | Down $ -0.02 | $70.16 | $70.13 | 6,700 |
| 02:17 PM | $70.17 | Down $ -0.03 | $70.23 | $70.16 | 7,300 |
| 02:16 PM | $70.20 | Up $0.02 | $70.27 | $70.17 | 23,700 |
| 02:15 PM | $70.19 | Down $ -0.02 | $70.27 | $70.19 | 11,500 |
| 02:14 PM | $70.21 | Up $0.00 | $70.25 | $70.20 | 4,900 |
| 02:13 PM | $70.21 | Up $0.03 | $70.21 | $70.18 | 21,100 |
| 02:12 PM | $70.18 | Up $0.03 | $70.20 | $70.13 | 52,100 |
| 02:11 PM | $70.15 | Up $0.02 | $70.17 | $70.13 | 27,300 |
| 02:10 PM | $70.13 | Up $0.01 | $70.17 | $70.13 | 9,200 |
| 02:09 PM | $70.12 | Down $ -0.01 | $70.18 | $70.11 | 11,800 |
| 02:08 PM | $70.13 | Up $0.04 | $70.15 | $70.08 | 11,300 |
| 02:07 PM | $70.09 | Down $ -0.06 | $70.19 | $70.09 | 18,600 |
| 02:06 PM | $70.15 | Up $0.03 | $70.17 | $70.08 | 9,600 |
| 02:05 PM | $70.12 | Down $ -0.11 | $70.25 | $70.06 | 44,000 |
| 02:04 PM | $70.24 | Down $ -0.07 | $70.36 | $70.24 | 24,800 |
| 02:03 PM | $70.31 | Up $0.02 | $70.34 | $70.29 | 6,700 |
| 02:02 PM | $70.29 | Up $0.06 | $70.33 | $70.20 | 24,900 |
| 02:01 PM | $70.23 | Down $ -0.12 | $70.37 | $70.23 | 24,900 |
| 02:00 PM | $70.35 | Up $0.10 | $70.36 | $70.24 | 19,600 |
| 01:59 PM | $70.25 | Up $0.04 | $70.26 | $70.19 | 7,600 |
| 01:58 PM | $70.21 | Down $ -0.04 | $70.24 | $70.20 | 6,500 |
| 01:57 PM | $70.25 | Up $0.08 | $70.29 | $70.15 | 13,100 |
| 01:56 PM | $70.18 | Up $0.02 | $70.18 | $70.15 | 4,100 |
| 01:55 PM | $70.16 | Up $0.05 | $70.20 | $70.12 | 7,900 |
| 01:54 PM | $70.11 | Down $ -0.02 | $70.16 | $70.11 | 6,100 |
| 01:53 PM | $70.13 | Down $ -0.03 | $70.16 | $70.12 | 7,300 |
| 01:52 PM | $70.16 | Up $0.02 | $70.19 | $70.13 | 5,700 |
| 01:51 PM | $70.14 | Down $ -0.02 | $70.15 | $70.10 | 7,200 |
| 01:50 PM | $70.16 | Up $0.01 | $70.19 | $70.15 | 5,500 |
| 01:49 PM | $70.15 | Up $0.01 | $70.17 | $70.13 | 6,000 |
| 01:48 PM | $70.14 | Down $ -0.05 | $70.18 | $70.10 | 7,800 |
| 01:47 PM | $70.19 | Up $0.07 | $70.25 | $70.14 | 9,600 |
| 01:46 PM | $70.12 | Down $ -0.01 | $70.14 | $70.09 | 10,000 |
| 01:45 PM | $70.13 | Down $ -0.12 | $70.24 | $70.13 | 14,100 |
| 01:44 PM | $70.25 | Up $0.03 | $70.27 | $70.21 | 10,700 |
| 01:43 PM | $70.23 | Up $0.02 | $70.23 | $70.17 | 9,000 |
| 01:42 PM | $70.20 | Up $0.04 | $70.21 | $70.16 | 8,400 |
| 01:41 PM | $70.16 | Down $ -0.07 | $70.24 | $70.14 | 8,400 |
| 01:40 PM | $70.23 | Up $0.05 | $70.27 | $70.20 | 7,100 |
| 01:39 PM | $70.18 | Down $ -0.07 | $70.25 | $70.16 | 8,900 |
| 01:38 PM | $70.25 | Down $ -0.03 | $70.33 | $70.24 | 13,700 |
| 01:37 PM | $70.28 | Up $0.06 | $70.33 | $70.21 | 40,300 |
| 01:36 PM | $70.22 | Down $ -0.03 | $70.25 | $70.19 | 8,900 |
| 01:35 PM | $70.26 | Up $0.03 | $70.31 | $70.21 | 11,600 |
| 01:34 PM | $70.22 | Down $ -0.07 | $70.33 | $70.13 | 147,000 |
| 01:33 PM | $70.29 | Down $ -0.01 | $70.32 | $70.26 | 17,100 |
| 01:32 PM | $70.30 | Down $ -0.04 | $70.46 | $70.30 | 26,300 |
| 01:31 PM | $70.34 | Down $ -0.15 | $70.49 | $70.31 | 19,700 |
| 01:30 PM | $70.49 | Up $0.13 | $70.49 | $70.35 | 10,800 |
| 01:29 PM | $70.36 | Down $ -0.02 | $70.43 | $70.34 | 15,200 |
| 01:28 PM | $70.38 | Up $0.01 | $70.38 | $70.35 | 10,800 |
| 01:27 PM | $70.37 | Up $0.05 | $70.39 | $70.32 | 13,700 |
| 01:26 PM | $70.32 | Up $0.00 | $70.34 | $70.24 | 17,000 |
| 01:25 PM | $70.32 | Up $0.19 | $70.33 | $70.14 | 26,000 |
| 01:24 PM | $70.13 | Down $ -0.03 | $70.19 | $70.11 | 8,800 |
| 01:23 PM | $70.16 | Up $0.17 | $70.17 | $69.98 | 18,800 |
| 01:22 PM | $69.99 | Up $0.10 | $70.02 | $69.91 | 25,200 |
| 01:21 PM | $69.89 | Up $0.09 | $69.89 | $69.76 | 31,100 |
| 01:20 PM | $69.80 | Up $0.03 | $69.87 | $69.78 | 16,100 |
| 01:19 PM | $69.77 | Up $0.05 | $69.77 | $69.69 | 15,000 |
| 01:18 PM | $69.72 | Down $ -0.09 | $69.83 | $69.72 | 20,700 |
| 01:17 PM | $69.81 | Down $ -0.08 | $69.89 | $69.81 | 11,100 |
| 01:16 PM | $69.89 | Down $ -0.17 | $70.07 | $69.86 | 31,600 |
| 01:15 PM | $70.06 | Down $ -0.02 | $70.15 | $70.05 | 17,800 |
| 01:14 PM | $70.09 | Down $ -0.11 | $70.23 | $70.09 | 6,400 |
| 01:13 PM | $70.19 | Up $0.06 | $70.20 | $70.12 | 8,000 |
| 01:12 PM | $70.13 | Down $ -0.07 | $70.23 | $70.08 | 10,900 |
| 01:11 PM | $70.20 | Up $0.19 | $70.22 | $70.00 | 30,000 |
| 01:10 PM | $70.01 | Up $0.08 | $70.04 | $69.90 | 44,600 |
| 01:09 PM | $69.93 | Up $0.06 | $69.94 | $69.82 | 24,200 |
| 01:08 PM | $69.87 | Down $ -0.06 | $69.95 | $69.86 | 11,000 |
| 01:07 PM | $69.93 | Down $ -0.02 | $69.96 | $69.92 | 9,800 |
| 01:06 PM | $69.95 | Up $0.01 | $69.96 | $69.87 | 12,400 |
| 01:05 PM | $69.94 | Up $0.09 | $69.96 | $69.86 | 13,800 |
| 01:04 PM | $69.85 | Down $ -0.01 | $69.88 | $69.83 | 6,700 |
| 01:03 PM | $69.86 | Down $ -0.03 | $69.92 | $69.81 | 15,100 |
| 01:02 PM | $69.89 | Up $0.02 | $69.94 | $69.87 | 16,200 |
| 01:01 PM | $69.87 | Down $ -0.07 | $69.95 | $69.85 | 18,800 |
| 01:00 PM | $69.94 | Up $0.00 | $69.98 | $69.89 | 27,700 |
| 12:59 PM | $69.94 | Up $0.06 | $69.97 | $69.87 | 54,200 |
| 12:58 PM | $69.88 | Down $ -0.03 | $69.91 | $69.87 | 9,800 |
| 12:57 PM | $69.90 | Up $0.04 | $69.93 | $69.87 | 11,400 |
| 12:56 PM | $69.86 | Down $ -0.05 | $69.97 | $69.86 | 22,100 |
| 12:55 PM | $69.91 | Down $ -0.05 | $70.00 | $69.91 | 17,400 |
| 12:54 PM | $69.96 | Down $ -0.03 | $70.01 | $69.91 | 22,300 |
| 12:53 PM | $69.99 | Up $0.03 | $70.04 | $69.94 | 35,900 |
| 12:52 PM | $69.96 | Up $0.04 | $69.98 | $69.92 | 31,000 |
| 12:51 PM | $69.92 | Up $0.04 | $69.94 | $69.85 | 27,400 |
| 12:50 PM | $69.88 | Up $0.07 | $69.89 | $69.78 | 18,200 |
| 12:49 PM | $69.81 | Down $ -0.03 | $69.90 | $69.81 | 27,900 |
| 12:48 PM | $69.84 | Up $0.02 | $69.86 | $69.79 | 13,900 |
| 12:47 PM | $69.82 | Up $0.04 | $69.84 | $69.74 | 17,000 |
| 12:46 PM | $69.78 | Down $ -0.16 | $69.98 | $69.77 | 18,200 |
| 12:45 PM | $69.94 | Down $ -0.03 | $69.98 | $69.91 | 11,700 |
| 12:44 PM | $69.97 | Down $ -0.16 | $70.13 | $69.95 | 42,600 |
| 12:43 PM | $70.13 | Down $ -0.04 | $70.18 | $70.07 | 66,500 |
| 12:42 PM | $70.17 | Down $ -0.10 | $70.31 | $70.14 | 103,700 |
| 12:41 PM | $70.27 | Up $0.06 | $70.28 | $70.17 | 13,800 |
| 12:40 PM | $70.21 | Up $0.07 | $70.21 | $70.09 | 92,400 |
| 12:39 PM | $70.14 | Down $ -0.05 | $70.30 | $70.11 | 138,900 |
| 12:38 PM | $70.19 | Down $ -0.01 | $70.28 | $70.17 | 18,600 |
| 12:37 PM | $70.20 | Down $ -0.14 | $70.42 | $70.19 | 11,900 |
| 12:36 PM | $70.35 | Up $0.11 | $70.44 | $70.25 | 33,400 |
| 12:35 PM | $70.24 | Up $0.00 | $70.29 | $70.19 | 41,300 |
| 12:34 PM | $70.24 | Down $ -0.07 | $70.35 | $70.23 | 16,600 |
| 12:33 PM | $70.31 | Up $0.09 | $70.31 | $70.19 | 24,900 |
| 12:32 PM | $70.22 | Down $ -0.09 | $70.30 | $70.22 | 30,000 |
| 12:31 PM | $70.31 | Down $ -0.04 | $70.43 | $70.31 | 6,400 |
| 12:30 PM | $70.35 | Down $ -0.04 | $70.40 | $70.31 | 11,300 |
| 12:29 PM | $70.39 | Down $ -0.07 | $70.48 | $70.39 | 9,500 |
| 12:28 PM | $70.46 | Up $0.12 | $70.50 | $70.31 | 12,700 |
| 12:27 PM | $70.34 | Up $0.00 | $70.36 | $70.31 | 9,200 |
| 12:26 PM | $70.34 | Down $ -0.05 | $70.43 | $70.33 | 12,600 |
| 12:25 PM | $70.40 | Up $0.08 | $70.41 | $70.28 | 16,100 |
| 12:24 PM | $70.32 | Up $0.03 | $70.34 | $70.26 | 13,500 |
| 12:23 PM | $70.29 | Up $0.01 | $70.33 | $70.25 | 23,500 |
| 12:22 PM | $70.28 | Up $0.14 | $70.29 | $70.09 | 19,300 |
| 12:21 PM | $70.14 | Down $ -0.04 | $70.20 | $70.10 | 12,200 |
| 12:20 PM | $70.18 | Up $0.17 | $70.22 | $70.00 | 26,900 |
| 12:19 PM | $70.01 | Up $0.02 | $70.03 | $69.94 | 12,300 |
| 12:18 PM | $69.99 | Down $ -0.09 | $70.08 | $69.94 | 37,000 |
| 12:17 PM | $70.08 | Down $ -0.20 | $70.28 | $70.08 | 20,800 |
| 12:16 PM | $70.28 | Down $ -0.09 | $70.36 | $70.27 | 8,600 |
| 12:15 PM | $70.37 | Down $ -0.02 | $70.41 | $70.35 | 21,800 |
| 12:14 PM | $70.39 | Down $ -0.02 | $70.49 | $70.35 | 24,100 |
| 12:13 PM | $70.41 | Up $0.02 | $70.46 | $70.39 | 10,200 |
| 12:12 PM | $70.39 | Down $ -0.04 | $70.45 | $70.35 | 17,700 |
| 12:11 PM | $70.43 | Up $0.01 | $70.48 | $70.40 | 18,500 |
| 12:10 PM | $70.42 | Down $ -0.05 | $70.49 | $70.42 | 12,500 |
| 12:09 PM | $70.47 | Down $ -0.11 | $70.59 | $70.42 | 14,000 |
| 12:08 PM | $70.58 | Up $0.05 | $70.58 | $70.47 | 12,300 |
| 12:07 PM | $70.53 | Down $ -0.13 | $70.65 | $70.53 | 9,400 |
| 12:06 PM | $70.66 | Down $ -0.14 | $70.82 | $70.65 | 14,200 |
| 12:05 PM | $70.80 | Up $0.02 | $70.82 | $70.75 | 11,400 |
| 12:04 PM | $70.78 | Down $ -0.04 | $70.83 | $70.74 | 17,900 |
| 12:03 PM | $70.82 | Down $ -0.01 | $70.91 | $70.81 | 17,100 |
| 12:02 PM | $70.83 | Down $ -0.02 | $70.89 | $70.78 | 42,300 |
| 12:01 PM | $70.85 | Up $0.25 | $70.90 | $70.57 | 48,600 |
| 12:00 PM | $70.59 | Up $0.05 | $70.60 | $70.46 | 13,500 |
| 11:59 AM | $70.54 | Down $ -0.02 | $70.59 | $70.45 | 11,400 |
| 11:58 AM | $70.57 | Up $0.14 | $70.57 | $70.42 | 22,000 |
| 11:57 AM | $70.42 | Down $ -0.04 | $70.53 | $70.41 | 54,300 |
| 11:56 AM | $70.46 | Down $ -0.04 | $70.54 | $70.46 | 15,100 |
| 11:55 AM | $70.50 | Up $0.03 | $70.61 | $70.47 | 23,500 |
| 11:54 AM | $70.47 | Down $ -0.09 | $70.54 | $70.42 | 9,300 |
| 11:53 AM | $70.56 | Up $0.13 | $70.56 | $70.43 | 12,200 |
| 11:52 AM | $70.43 | Down $ -0.09 | $70.51 | $70.36 | 16,400 |
| 11:51 AM | $70.52 | Down $ -0.14 | $70.65 | $70.52 | 13,900 |
| 11:50 AM | $70.66 | Up $0.09 | $70.68 | $70.50 | 28,100 |
| 11:49 AM | $70.57 | Down $ -0.01 | $70.62 | $70.56 | 8,600 |
| 11:48 AM | $70.58 | Down $ -0.03 | $70.63 | $70.56 | 14,400 |
| 11:47 AM | $70.61 | Down $ -0.07 | $70.69 | $70.60 | 11,700 |
| 11:46 AM | $70.68 | Up $0.01 | $70.74 | $70.63 | 14,700 |
| 11:45 AM | $70.67 | Down $ -0.08 | $70.84 | $70.67 | 15,500 |
| 11:44 AM | $70.75 | Up $0.01 | $70.80 | $70.70 | 12,600 |
| 11:43 AM | $70.74 | Up $0.06 | $70.83 | $70.62 | 22,900 |
| 11:42 AM | $70.68 | Up $0.08 | $70.75 | $70.60 | 19,400 |
| 11:41 AM | $70.61 | Up $0.04 | $70.62 | $70.52 | 18,800 |
| 11:40 AM | $70.57 | Down $ -0.12 | $70.76 | $70.55 | 26,100 |
| 11:39 AM | $70.69 | Down $ -0.11 | $70.88 | $70.67 | 12,300 |
| 11:38 AM | $70.79 | Up $0.06 | $70.89 | $70.72 | 17,800 |
| 11:37 AM | $70.73 | Down $ -0.05 | $70.78 | $70.67 | 18,900 |
| 11:36 AM | $70.78 | Down $ -0.08 | $70.88 | $70.77 | 21,400 |
| 11:35 AM | $70.86 | Down $ -0.07 | $70.97 | $70.86 | 11,200 |
| 11:34 AM | $70.93 | Up $0.04 | $70.95 | $70.85 | 26,700 |
| 11:33 AM | $70.89 | Down $ -0.06 | $70.96 | $70.89 | 11,100 |
| 11:32 AM | $70.95 | Down $ -0.08 | $71.03 | $70.93 | 24,100 |
| 11:31 AM | $71.03 | Down $ -0.04 | $71.12 | $71.02 | 20,000 |
| 11:30 AM | $71.07 | Up $0.01 | $71.16 | $71.06 | 20,700 |
| 11:29 AM | $71.06 | Up $0.04 | $71.09 | $71.02 | 16,600 |
| 11:28 AM | $71.02 | Up $0.03 | $71.03 | $70.99 | 10,700 |
| 11:27 AM | $70.99 | Down $ -0.05 | $71.06 | $70.98 | 18,200 |
| 11:26 AM | $71.04 | Down $ -0.05 | $71.09 | $71.01 | 11,400 |
| 11:25 AM | $71.09 | Up $0.00 | $71.14 | $71.07 | 12,600 |
| 11:24 AM | $71.09 | Down $ -0.02 | $71.12 | $71.04 | 20,500 |
| 11:23 AM | $71.11 | Up $0.05 | $71.12 | $71.06 | 22,800 |
| 11:22 AM | $71.06 | Down $ -0.07 | $71.15 | $71.03 | 14,500 |
| 11:21 AM | $71.13 | Up $0.01 | $71.15 | $71.07 | 18,300 |
| 11:20 AM | $71.12 | Down $ -0.02 | $71.17 | $71.07 | 11,700 |
| 11:19 AM | $71.14 | Down $ -0.06 | $71.26 | $71.14 | 14,800 |
| 11:18 AM | $71.20 | Up $0.01 | $71.24 | $71.16 | 28,800 |
| 11:17 AM | $71.19 | Up $0.06 | $71.24 | $71.09 | 98,400 |
| 11:16 AM | $71.13 | Down $ -0.11 | $71.23 | $71.08 | 18,100 |
| 11:15 AM | $71.23 | Up $0.18 | $71.25 | $71.06 | 23,900 |
| 11:14 AM | $71.05 | Down $ -0.23 | $71.28 | $71.04 | 19,000 |
| 11:13 AM | $71.28 | Down $ -0.09 | $71.36 | $71.27 | 10,100 |
| 11:12 AM | $71.37 | Down $ -0.15 | $71.55 | $71.37 | 15,600 |
| 11:11 AM | $71.52 | Down $ -0.07 | $71.60 | $71.52 | 17,100 |
| 11:10 AM | $71.59 | Up $0.14 | $71.67 | $71.46 | 16,400 |
| 11:09 AM | $71.45 | Up $0.16 | $71.47 | $71.30 | 19,000 |
| 11:08 AM | $71.29 | Down $ -0.04 | $71.34 | $71.22 | 13,700 |
| 11:07 AM | $71.33 | Up $0.13 | $71.33 | $71.18 | 9,900 |
| 11:06 AM | $71.20 | Down $ -0.05 | $71.25 | $71.13 | 15,800 |
| 11:05 AM | $71.25 | Up $0.05 | $71.28 | $71.12 | 33,100 |
| 11:04 AM | $71.20 | Down $ -0.21 | $71.40 | $71.20 | 17,800 |
| 11:03 AM | $71.41 | Down $ -0.04 | $71.48 | $71.39 | 10,300 |
| 11:02 AM | $71.45 | Up $0.14 | $71.51 | $71.30 | 18,100 |
| 11:01 AM | $71.32 | Up $0.09 | $71.34 | $71.17 | 20,200 |
| 11:00 AM | $71.22 | Up $0.04 | $71.25 | $71.10 | 42,900 |
| 10:59 AM | $71.18 | Up $0.09 | $71.20 | $71.08 | 100,600 |
| 10:58 AM | $71.09 | Up $0.06 | $71.09 | $70.93 | 38,600 |
| 10:57 AM | $71.03 | Down $ -0.11 | $71.19 | $71.01 | 18,600 |
| 10:56 AM | $71.14 | Down $ -0.13 | $71.28 | $71.13 | 18,900 |
| 10:55 AM | $71.27 | Down $ -0.19 | $71.49 | $71.24 | 33,600 |
| 10:54 AM | $71.46 | Down $ -0.06 | $71.57 | $71.42 | 29,000 |
| 10:53 AM | $71.52 | Down $ -0.09 | $71.61 | $71.52 | 27,600 |
| 10:52 AM | $71.61 | Down $ -0.06 | $71.67 | $71.58 | 21,000 |
| 10:51 AM | $71.67 | Down $ -0.13 | $71.86 | $71.67 | 25,900 |
| 10:50 AM | $71.80 | Up $0.10 | $71.81 | $71.70 | 25,700 |
| 10:49 AM | $71.70 | Down $ -0.06 | $71.75 | $71.67 | 12,000 |
| 10:48 AM | $71.76 | Down $ -0.10 | $71.86 | $71.74 | 18,300 |
| 10:47 AM | $71.86 | Down $ -0.08 | $71.96 | $71.84 | 14,500 |
| 10:46 AM | $71.94 | Up $0.13 | $71.95 | $71.83 | 15,300 |
| 10:45 AM | $71.81 | Down $ -0.07 | $71.87 | $71.79 | 12,600 |
| 10:44 AM | $71.88 | Up $0.09 | $71.88 | $71.79 | 13,700 |
| 10:43 AM | $71.79 | Up $0.04 | $71.79 | $71.73 | 9,600 |
| 10:42 AM | $71.75 | Up $0.01 | $71.80 | $71.72 | 12,400 |
| 10:41 AM | $71.74 | Down $ -0.05 | $71.83 | $71.72 | 13,200 |
| 10:40 AM | $71.79 | Down $ -0.09 | $71.92 | $71.78 | 25,700 |
| 10:39 AM | $71.88 | Down $ -0.04 | $71.93 | $71.86 | 13,600 |
| 10:38 AM | $71.92 | Up $0.04 | $71.98 | $71.89 | 29,300 |
| 10:37 AM | $71.88 | Up $0.04 | $71.89 | $71.78 | 24,000 |
| 10:36 AM | $71.84 | Down $0.00 | $71.92 | $71.80 | 22,300 |
| 10:35 AM | $71.85 | Down $ -0.05 | $71.98 | $71.83 | 25,500 |
| 10:34 AM | $71.89 | Down $ -0.22 | $72.11 | $71.87 | 18,400 |
| 10:33 AM | $72.11 | Up $0.14 | $72.13 | $71.98 | 17,100 |
| 10:32 AM | $71.97 | Down $ -0.07 | $72.03 | $71.94 | 14,700 |
| 10:31 AM | $72.04 | Down $ -0.04 | $72.09 | $71.99 | 20,300 |
| 10:30 AM | $72.08 | Up $0.01 | $72.10 | $72.00 | 30,700 |
| 10:29 AM | $72.07 | Down $ -0.01 | $72.09 | $72.04 | 17,000 |
| 10:28 AM | $72.08 | Down $ -0.07 | $72.19 | $72.06 | 10,400 |
| 10:27 AM | $72.15 | Up $0.06 | $72.16 | $72.00 | 10,900 |
| 10:26 AM | $72.09 | Up $0.02 | $72.13 | $72.02 | 16,600 |
| 10:25 AM | $72.07 | Up $0.13 | $72.08 | $71.94 | 15,800 |
| 10:24 AM | $71.94 | Up $0.01 | $71.97 | $71.88 | 13,900 |
| 10:23 AM | $71.93 | Down $ -0.14 | $72.14 | $71.89 | 21,200 |
| 10:22 AM | $72.07 | Down $ -0.06 | $72.14 | $72.02 | 16,200 |
| 10:21 AM | $72.13 | Down $ -0.09 | $72.25 | $72.06 | 21,200 |
| 10:20 AM | $72.22 | Up $0.26 | $72.23 | $71.96 | 41,400 |
| 10:19 AM | $71.96 | Up $0.01 | $71.98 | $71.90 | 21,000 |
| 10:18 AM | $71.95 | Up $0.02 | $71.95 | $71.81 | 37,900 |
| 10:17 AM | $71.93 | Up $0.12 | $71.94 | $71.77 | 25,400 |
| 10:16 AM | $71.81 | Down $ -0.05 | $71.86 | $71.73 | 53,100 |
| 10:15 AM | $71.86 | Down $ -0.08 | $71.98 | $71.85 | 24,900 |
| 10:14 AM | $71.93 | Down $ -0.12 | $72.13 | $71.93 | 22,300 |
| 10:13 AM | $72.05 | Up $0.13 | $72.06 | $71.92 | 17,600 |
| 10:12 AM | $71.92 | Up $0.02 | $72.06 | $71.87 | 27,500 |
| 10:11 AM | $71.90 | Up $0.14 | $71.90 | $71.76 | 25,600 |
| 10:10 AM | $71.76 | Down $ -0.03 | $71.91 | $71.76 | 24,200 |
| 10:09 AM | $71.79 | Down $ -0.01 | $71.90 | $71.73 | 29,900 |
| 10:08 AM | $71.80 | Down $ -0.12 | $71.92 | $71.76 | 24,400 |
| 10:07 AM | $71.92 | Up $0.03 | $71.92 | $71.79 | 35,700 |
| 10:06 AM | $71.89 | Up $0.21 | $71.94 | $71.67 | 34,700 |
| 10:05 AM | $71.68 | Up $0.27 | $71.68 | $71.41 | 94,800 |
| 10:04 AM | $71.41 | Down $ -0.10 | $71.54 | $71.22 | 83,100 |
| 10:03 AM | $71.51 | Down $ -0.07 | $71.57 | $71.45 | 40,800 |
| 10:02 AM | $71.58 | Down $ -0.26 | $71.91 | $71.58 | 45,400 |
| 10:01 AM | $71.84 | Down $ -0.20 | $72.12 | $71.84 | 58,100 |
| 10:00 AM | $72.04 | Up $0.01 | $72.14 | $71.95 | 56,200 |
| 09:59 AM | $72.03 | Up $0.06 | $72.14 | $71.97 | 40,100 |
| 09:58 AM | $71.97 | Down $ -0.18 | $72.22 | $71.96 | 45,400 |
| 09:57 AM | $72.15 | Up $0.30 | $72.15 | $71.83 | 73,600 |
| 09:56 AM | $71.85 | Down $ -0.22 | $72.11 | $71.80 | 51,600 |
| 09:55 AM | $72.07 | Up $0.09 | $72.16 | $71.90 | 48,700 |
| 09:54 AM | $71.98 | Down $ -0.20 | $72.19 | $71.90 | 34,300 |
| 09:53 AM | $72.18 | Down $ -0.21 | $72.38 | $72.14 | 33,200 |
| 09:52 AM | $72.39 | Down $ -0.08 | $72.47 | $72.27 | 37,400 |
| 09:51 AM | $72.47 | Down $ -0.18 | $72.69 | $72.45 | 26,700 |
| 09:50 AM | $72.65 | Up $0.23 | $72.70 | $72.35 | 45,200 |
| 09:49 AM | $72.42 | Up $0.05 | $72.49 | $72.35 | 34,800 |
| 09:48 AM | $72.37 | Up $0.05 | $72.48 | $72.28 | 25,800 |
| 09:47 AM | $72.32 | Down $ -0.01 | $72.46 | $72.26 | 31,000 |
| 09:46 AM | $72.33 | Up $0.11 | $72.35 | $72.21 | 37,400 |
| 09:45 AM | $72.22 | Up $0.05 | $72.26 | $72.02 | 65,500 |
| 09:44 AM | $72.17 | Down $ -0.19 | $72.45 | $72.16 | 27,000 |
| 09:43 AM | $72.36 | Up $0.41 | $72.41 | $71.93 | 33,300 |
| 09:42 AM | $71.95 | Down $ -0.11 | $72.08 | $71.85 | 28,400 |
| 09:41 AM | $72.06 | Down $ -0.28 | $72.35 | $72.06 | 28,900 |
| 09:40 AM | $72.34 | Up $0.15 | $72.37 | $72.15 | 40,600 |
| 09:39 AM | $72.19 | Up $0.44 | $72.27 | $71.77 | 68,400 |
| 09:38 AM | $71.76 | Down $ -0.06 | $71.86 | $71.66 | 34,000 |
| 09:37 AM | $71.82 | Down $ -0.07 | $71.98 | $71.74 | 25,200 |
| 09:36 AM | $71.89 | Down $ -0.34 | $72.26 | $71.89 | 18,500 |
| 09:35 AM | $72.23 | Up $0.14 | $72.37 | $72.12 | 26,100 |
| 09:34 AM | $72.09 | Up $0.47 | $72.13 | $71.55 | 111,600 |
| 09:33 AM | $71.62 | Down $ -0.15 | $71.84 | $71.51 | 44,600 |
| 09:32 AM | $71.77 | Down $ -0.23 | $71.98 | $71.73 | 79,700 |
| 09:31 AM | $72.00 | Down $ -0.90 | $73.00 | $71.98 | 68,300 |
| 09:30 AM | $72.90 | Down $ -2.07 | $73.72 | $72.86 | 132,400 |
| Previous close | $74.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2026 | $69.20 | $70.54 | $70.91 | $69.15 | 8,549,100 |
| 03/11/2026 | $74.97 | $75.35 | $75.43 | $74.70 | 2,648,900 |
| 02/11/2026 | $75.12 | $75.56 | $75.94 | $74.55 | 4,903,500 |
| 30/10/2026 | $78.42 | $78.30 | $78.60 | $77.81 | 2,869,400 |
| 29/10/2026 | $77.05 | $76.86 | $77.08 | $76.56 | 2,979,000 |
| 28/10/2026 | $76.78 | $77.38 | $77.57 | $76.65 | 4,185,200 |
| 27/10/2026 | $75.95 | $75.83 | $76.29 | $75.73 | 2,295,300 |
| 26/10/2026 | $77.21 | $77.05 | $77.50 | $76.98 | 3,059,100 |
| 23/10/2026 | $77.12 | $77.35 | $77.63 | $76.82 | 2,528,200 |
| 22/10/2026 | $75.50 | $75.45 | $75.95 | $75.33 | 2,116,000 |
| 21/10/2026 | $76.20 | $76.39 | $77.17 | $76.17 | 2,515,700 |
| 20/10/2026 | $76.23 | $75.86 | $76.43 | $75.72 | 3,663,200 |
| 19/10/2026 | $76.46 | $76.29 | $76.70 | $76.20 | 3,706,500 |
| 16/10/2026 | $76.10 | $75.71 | $76.25 | $75.68 | 3,060,700 |
| 15/10/2026 | $73.75 | $74.04 | $74.42 | $73.58 | 2,277,300 |
| 14/10/2026 | $73.83 | $74.18 | $74.32 | $73.78 | 5,570,200 |
| 13/10/2026 | $74.19 | $73.49 | $74.27 | $73.35 | 10,171,400 |
| 09/10/2026 | $70.80 | $70.87 | $70.92 | $70.36 | 17,217,700 |
| 08/10/2026 | $69.84 | $69.44 | $69.95 | $69.40 | 12,476,500 |
| 07/10/2026 | $67.80 | $67.77 | $67.92 | $67.36 | 5,405,100 |
| 06/10/2026 | $68.48 | $68.62 | $68.74 | $68.29 | 9,655,500 |
| 05/10/2026 | $68.93 | $69.01 | $69.48 | $68.76 | 19,090,600 |
| 02/10/2026 | $69.10 | $68.84 | $69.26 | $68.81 | 18,459,700 |
| 01/10/2026 | $68.06 | $68.04 | $68.44 | $67.53 | 11,691,200 |
| 30/09/2026 | $66.93 | $67.96 | $67.98 | $66.93 | 7,198,200 |
| 29/09/2026 | $66.91 | $67.18 | $67.18 | $66.53 | 7,872,700 |
| 28/09/2026 | $67.38 | $67.99 | $68.00 | $67.37 | 26,493,500 |
| 25/09/2026 | $67.17 | $66.75 | $67.27 | $66.58 | 11,363,000 |
| 24/09/2026 | $67.82 | $68.11 | $68.49 | $67.75 | 17,002,200 |
| 23/09/2026 | $67.12 | $67.10 | $67.56 | $66.97 | 9,330,500 |
Graphs are not available, please refer to the detailed table