Find a quote
CDN NATURAL RES
51.90 Down -0.75 (-1.45 %)
Delayed : 2026/02/06 09:07:32
- Previous close $52.65
- Opening $52.10
- Today High $52.84
- Today Low $51.56
- Price Bid $51.55
- Price Ask $51.55
- 52 Weeks High $51.72
- 52 Weeks Low $34.92
- Size Bid 314
- Size Ask 333
- Volume 5,393,979
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.90 | Down $ -0.01 | $51.90 | $51.90 | 897,900 |
| 03:59 PM | $51.91 | Up $0.04 | $51.92 | $51.86 | 150,200 |
| 03:58 PM | $51.87 | Up $0.02 | $51.87 | $51.82 | 62,100 |
| 03:57 PM | $51.85 | Up $0.01 | $51.87 | $51.84 | 36,400 |
| 03:56 PM | $51.84 | Up $0.05 | $51.84 | $51.79 | 25,900 |
| 03:55 PM | $51.79 | Up $0.00 | $51.81 | $51.74 | 46,900 |
| 03:54 PM | $51.78 | Up $0.00 | $51.78 | $51.74 | 30,600 |
| 03:53 PM | $51.78 | Up $0.00 | $51.80 | $51.76 | 25,900 |
| 03:52 PM | $51.78 | Up $0.06 | $51.78 | $51.71 | 28,700 |
| 03:51 PM | $51.72 | Down $0.00 | $51.72 | $51.69 | 15,700 |
| 03:50 PM | $51.72 | Up $0.09 | $51.75 | $51.63 | 53,500 |
| 03:49 PM | $51.63 | Up $0.02 | $51.64 | $51.59 | 11,600 |
| 03:48 PM | $51.61 | Up $0.02 | $51.63 | $51.59 | 16,700 |
| 03:47 PM | $51.59 | Up $0.01 | $51.63 | $51.57 | 43,200 |
| 03:46 PM | $51.58 | Up $0.01 | $51.58 | $51.56 | 10,500 |
| 03:45 PM | $51.57 | Down $ -0.05 | $51.61 | $51.57 | 24,800 |
| 03:44 PM | $51.62 | Down $ -0.03 | $51.64 | $51.61 | 12,500 |
| 03:43 PM | $51.65 | Down $ -0.04 | $51.68 | $51.65 | 10,000 |
| 03:42 PM | $51.69 | Up $0.01 | $51.69 | $51.66 | 7,200 |
| 03:41 PM | $51.68 | Up $0.02 | $51.69 | $51.66 | 12,700 |
| 03:40 PM | $51.66 | Down $ -0.05 | $51.74 | $51.66 | 17,000 |
| 03:39 PM | $51.71 | Up $0.05 | $51.71 | $51.66 | 5,400 |
| 03:38 PM | $51.66 | Down $ -0.06 | $51.72 | $51.66 | 14,500 |
| 03:37 PM | $51.72 | Down $ -0.01 | $51.74 | $51.71 | 8,300 |
| 03:36 PM | $51.73 | Down $ -0.01 | $51.76 | $51.71 | 8,300 |
| 03:35 PM | $51.74 | Up $0.01 | $51.77 | $51.72 | 18,600 |
| 03:34 PM | $51.73 | Down $ -0.02 | $51.77 | $51.71 | 14,700 |
| 03:33 PM | $51.75 | Down $ -0.01 | $51.76 | $51.74 | 6,300 |
| 03:32 PM | $51.76 | Down $ -0.07 | $51.84 | $51.75 | 35,700 |
| 03:31 PM | $51.83 | Down $ -0.08 | $51.89 | $51.82 | 18,900 |
| 03:30 PM | $51.91 | Down $ -0.01 | $51.92 | $51.89 | 14,100 |
| 03:29 PM | $51.92 | Down $ -0.07 | $51.99 | $51.92 | 12,900 |
| 03:28 PM | $51.99 | Up $0.00 | $51.99 | $51.99 | 1,900 |
| 03:27 PM | $51.99 | Down $ -0.02 | $52.03 | $51.99 | 4,100 |
| 03:26 PM | $52.01 | Down $ -0.01 | $52.02 | $52.00 | 4,900 |
| 03:25 PM | $52.02 | Down $ -0.01 | $52.05 | $52.02 | 8,600 |
| 03:24 PM | $52.03 | Down $ -0.01 | $52.04 | $52.03 | 3,400 |
| 03:23 PM | $52.04 | Up $0.01 | $52.04 | $52.03 | 1,800 |
| 03:22 PM | $52.03 | Down $ -0.01 | $52.07 | $52.03 | 9,600 |
| 03:21 PM | $52.04 | Down $ -0.03 | $52.06 | $52.04 | 2,100 |
| 03:20 PM | $52.07 | Down $ -0.03 | $52.11 | $52.07 | 5,900 |
| 03:19 PM | $52.10 | Down $0.00 | $52.12 | $52.10 | 3,300 |
| 03:18 PM | $52.11 | Down $ -0.04 | $52.13 | $52.11 | 9,700 |
| 03:17 PM | $52.14 | Down $ -0.02 | $52.16 | $52.13 | 3,700 |
| 03:16 PM | $52.16 | Down $ -0.05 | $52.23 | $52.16 | 5,200 |
| 03:15 PM | $52.21 | Down $ -0.02 | $52.23 | $52.20 | 6,400 |
| 03:14 PM | $52.24 | Up $0.02 | $52.24 | $52.21 | 3,500 |
| 03:13 PM | $52.22 | Up $0.05 | $52.22 | $52.18 | 4,000 |
| 03:12 PM | $52.17 | Up $0.01 | $52.22 | $52.17 | 10,700 |
| 03:11 PM | $52.16 | Up $0.00 | $52.17 | $52.14 | 8,000 |
| 03:10 PM | $52.16 | Up $0.00 | $52.16 | $52.15 | 1,900 |
| 03:09 PM | $52.16 | Up $0.02 | $52.18 | $52.15 | 4,300 |
| 03:08 PM | $52.14 | Down $ -0.05 | $52.19 | $52.14 | 7,200 |
| 03:07 PM | $52.19 | Up $0.00 | $52.19 | $52.18 | 900 |
| 03:06 PM | $52.19 | Down $ -0.01 | $52.19 | $52.18 | 2,700 |
| 03:05 PM | $52.20 | Up $0.01 | $52.22 | $52.18 | 12,300 |
| 03:04 PM | $52.19 | Up $0.02 | $52.19 | $52.17 | 2,200 |
| 03:03 PM | $52.17 | Up $0.01 | $52.17 | $52.16 | 1,700 |
| 03:02 PM | $52.16 | Down $ -0.01 | $52.17 | $52.16 | 3,700 |
| 03:01 PM | $52.17 | Up $0.01 | $52.17 | $52.16 | 1,600 |
| 03:00 PM | $52.16 | Down $ -0.03 | $52.18 | $52.14 | 4,600 |
| 02:59 PM | $52.19 | Down $ -0.05 | $52.25 | $52.17 | 11,500 |
| 02:58 PM | $52.24 | Up $0.01 | $52.25 | $52.23 | 5,600 |
| 02:57 PM | $52.23 | Up $0.03 | $52.23 | $52.20 | 8,400 |
| 02:56 PM | $52.20 | Down $ -0.03 | $52.23 | $52.20 | 6,300 |
| 02:55 PM | $52.23 | Up $0.06 | $52.23 | $52.18 | 4,100 |
| 02:54 PM | $52.17 | Up $0.00 | $52.19 | $52.16 | 11,300 |
| 02:53 PM | $52.17 | Up $0.03 | $52.17 | $52.14 | 2,700 |
| 02:52 PM | $52.14 | Down $ -0.05 | $52.19 | $52.14 | 7,200 |
| 02:51 PM | $52.19 | Up $0.04 | $52.19 | $52.15 | 2,700 |
| 02:50 PM | $52.15 | Down $ -0.02 | $52.18 | $52.15 | 5,600 |
| 02:49 PM | $52.17 | Up $0.03 | $52.17 | $52.12 | 10,500 |
| 02:48 PM | $52.13 | Up $0.10 | $52.13 | $52.04 | 13,200 |
| 02:47 PM | $52.03 | Up $0.01 | $52.04 | $52.02 | 5,100 |
| 02:46 PM | $52.02 | Up $0.01 | $52.02 | $52.01 | 1,900 |
| 02:45 PM | $52.01 | Up $0.00 | $52.01 | $52.00 | 1,300 |
| 02:44 PM | $52.01 | Up $0.02 | $52.02 | $52.00 | 2,800 |
| 02:43 PM | $51.99 | Up $0.00 | $51.99 | $51.96 | 3,900 |
| 02:42 PM | $51.99 | Up $0.00 | $51.99 | $51.99 | 1,200 |
| 02:41 PM | $51.99 | Down $ -0.01 | $52.00 | $51.98 | 5,000 |
| 02:40 PM | $52.00 | Down $ -0.03 | $52.02 | $52.00 | 3,800 |
| 02:39 PM | $52.03 | Up $0.00 | $52.03 | $52.01 | 900 |
| 02:38 PM | $52.03 | Down $ -0.02 | $52.04 | $52.01 | 4,100 |
| 02:37 PM | $52.05 | Down $ -0.03 | $52.07 | $52.03 | 10,500 |
| 02:36 PM | $52.08 | Down $ -0.05 | $52.11 | $52.04 | 14,400 |
| 02:35 PM | $52.13 | Up $0.01 | $52.13 | $52.12 | 2,200 |
| 02:34 PM | $52.12 | Down $ -0.04 | $52.15 | $52.12 | 8,900 |
| 02:33 PM | $52.16 | Up $0.03 | $52.17 | $52.13 | 3,700 |
| 02:32 PM | $52.13 | Down $ -0.03 | $52.16 | $52.12 | 11,300 |
| 02:31 PM | $52.16 | Down $ -0.01 | $52.19 | $52.15 | 6,700 |
| 02:30 PM | $52.17 | Down $ -0.07 | $52.25 | $52.17 | 17,000 |
| 02:29 PM | $52.24 | Down $ -0.02 | $52.26 | $52.24 | 4,600 |
| 02:28 PM | $52.26 | Up $0.05 | $52.26 | $52.16 | 14,800 |
| 02:27 PM | $52.21 | Down $ -0.04 | $52.25 | $52.21 | 3,400 |
| 02:26 PM | $52.25 | Down $ -0.01 | $52.30 | $52.23 | 7,400 |
| 02:25 PM | $52.26 | Up $0.05 | $52.26 | $52.17 | 18,500 |
| 02:24 PM | $52.21 | Up $0.01 | $52.22 | $52.19 | 6,700 |
| 02:23 PM | $52.20 | Up $0.04 | $52.20 | $52.17 | 2,300 |
| 02:22 PM | $52.16 | Up $0.02 | $52.16 | $52.14 | 1,700 |
| 02:21 PM | $52.14 | Up $0.09 | $52.15 | $52.05 | 17,600 |
| 02:20 PM | $52.05 | Up $0.04 | $52.05 | $52.01 | 4,100 |
| 02:19 PM | $52.01 | Down $ -0.02 | $52.04 | $52.01 | 3,800 |
| 02:18 PM | $52.03 | Up $0.00 | $52.06 | $52.03 | 8,400 |
| 02:17 PM | $52.03 | Down $ -0.01 | $52.04 | $52.02 | 5,800 |
| 02:16 PM | $52.04 | Up $0.00 | $52.05 | $52.04 | 3,900 |
| 02:15 PM | $52.04 | Up $0.01 | $52.06 | $52.03 | 54,300 |
| 02:14 PM | $52.03 | Up $0.01 | $52.03 | $52.00 | 2,700 |
| 02:13 PM | $52.02 | Up $0.00 | $52.02 | $52.01 | 5,400 |
| 02:12 PM | $52.02 | Up $0.04 | $52.02 | $51.99 | 5,200 |
| 02:11 PM | $51.99 | Up $0.02 | $51.99 | $51.96 | 6,600 |
| 02:10 PM | $51.96 | Up $0.02 | $51.96 | $51.95 | 1,000 |
| 02:09 PM | $51.94 | Up $0.03 | $51.95 | $51.93 | 7,600 |
| 02:08 PM | $51.91 | Up $0.01 | $51.94 | $51.88 | 5,500 |
| 02:07 PM | $51.90 | Down $ -0.01 | $51.94 | $51.90 | 6,600 |
| 02:06 PM | $51.91 | Up $0.02 | $51.92 | $51.89 | 3,000 |
| 02:05 PM | $51.89 | Up $0.00 | $51.89 | $51.87 | 4,100 |
| 02:04 PM | $51.89 | Up $0.00 | $51.90 | $51.89 | 1,600 |
| 02:03 PM | $51.89 | Up $0.02 | $51.89 | $51.87 | 1,800 |
| 02:02 PM | $51.87 | Up $0.01 | $51.88 | $51.84 | 3,300 |
| 02:01 PM | $51.86 | Down $ -0.02 | $51.87 | $51.85 | 1,900 |
| 02:00 PM | $51.88 | Down $ -0.02 | $51.90 | $51.86 | 5,600 |
| 01:59 PM | $51.89 | Down $ -0.04 | $51.93 | $51.89 | 3,400 |
| 01:58 PM | $51.93 | Up $0.02 | $51.94 | $51.92 | 8,800 |
| 01:57 PM | $51.92 | Up $0.01 | $51.92 | $51.90 | 2,600 |
| 01:56 PM | $51.91 | Down $ -0.04 | $51.94 | $51.91 | 3,300 |
| 01:55 PM | $51.95 | Up $0.05 | $51.95 | $51.90 | 3,400 |
| 01:54 PM | $51.91 | Up $0.05 | $51.92 | $51.87 | 10,900 |
| 01:53 PM | $51.86 | Down $ -0.01 | $51.87 | $51.83 | 28,500 |
| 01:52 PM | $51.87 | Up $0.00 | $51.88 | $51.86 | 2,600 |
| 01:51 PM | $51.87 | Down $ -0.01 | $51.87 | $51.84 | 3,800 |
| 01:50 PM | $51.88 | Down $ -0.05 | $51.91 | $51.88 | 7,100 |
| 01:49 PM | $51.92 | Down $ -0.02 | $51.94 | $51.91 | 9,200 |
| 01:48 PM | $51.94 | Down $ -0.03 | $51.96 | $51.94 | 6,000 |
| 01:47 PM | $51.97 | Up $0.01 | $51.97 | $51.96 | 500 |
| 01:46 PM | $51.96 | Up $0.00 | $51.96 | $51.95 | 4,200 |
| 01:45 PM | $51.96 | Up $0.02 | $51.96 | $51.94 | 6,300 |
| 01:44 PM | $51.94 | Up $0.01 | $51.94 | $51.93 | 600 |
| 01:43 PM | $51.93 | Up $0.01 | $51.93 | $51.92 | 1,300 |
| 01:42 PM | $51.92 | Down $ -0.01 | $51.94 | $51.91 | 3,400 |
| 01:41 PM | $51.93 | Down $ -0.02 | $51.95 | $51.93 | 10,400 |
| 01:40 PM | $51.95 | Up $0.00 | $51.95 | $51.90 | 7,400 |
| 01:39 PM | $51.95 | Up $0.00 | $51.95 | $51.95 | 200 |
| 01:38 PM | $51.95 | Down $ -0.01 | $51.98 | $51.95 | 3,000 |
| 01:37 PM | $51.96 | Down $ -0.01 | $51.97 | $51.95 | 5,300 |
| 01:36 PM | $51.97 | Down $ -0.01 | $51.98 | $51.97 | 300 |
| 01:35 PM | $51.98 | Up $0.01 | $51.98 | $51.96 | 2,400 |
| 01:34 PM | $51.97 | Up $0.05 | $51.97 | $51.91 | 3,600 |
| 01:33 PM | $51.92 | Up $0.00 | $51.93 | $51.92 | 2,300 |
| 01:32 PM | $51.92 | Down $ -0.03 | $51.95 | $51.90 | 13,300 |
| 01:31 PM | $51.96 | Up $0.02 | $51.96 | $51.93 | 2,900 |
| 01:30 PM | $51.93 | Up $0.04 | $51.94 | $51.89 | 2,800 |
| 01:29 PM | $51.89 | Up $0.00 | $51.91 | $51.88 | 3,800 |
| 01:28 PM | $51.89 | Up $0.01 | $51.89 | $51.89 | 1,800 |
| 01:27 PM | $51.88 | Up $0.01 | $51.90 | $51.87 | 10,100 |
| 01:26 PM | $51.88 | Up $0.01 | $51.88 | $51.87 | 5,200 |
| 01:25 PM | $51.87 | Down $0.00 | $51.87 | $51.87 | 100 |
| 01:24 PM | $51.87 | Up $0.00 | $51.87 | $51.87 | 100 |
| 01:23 PM | $51.87 | Up $0.01 | $51.87 | $51.83 | 11,400 |
| 01:22 PM | $51.86 | Up $0.02 | $51.86 | $51.84 | 2,400 |
| 01:21 PM | $51.84 | Down $0.00 | $51.86 | $51.83 | 6,800 |
| 01:20 PM | $51.85 | Down $ -0.05 | $51.90 | $51.85 | 6,000 |
| 01:19 PM | $51.90 | Down $ -0.01 | $51.92 | $51.90 | 2,300 |
| 01:18 PM | $51.91 | Down $ -0.01 | $51.93 | $51.90 | 4,700 |
| 01:17 PM | $51.92 | Up $0.02 | $51.94 | $51.91 | 4,700 |
| 01:16 PM | $51.90 | Up $0.00 | $51.92 | $51.90 | 3,300 |
| 01:15 PM | $51.90 | Down $ -0.01 | $51.92 | $51.89 | 4,300 |
| 01:14 PM | $51.91 | Down $ -0.01 | $51.92 | $51.91 | 3,000 |
| 01:13 PM | $51.92 | Up $0.00 | $51.93 | $51.90 | 3,100 |
| 01:12 PM | $51.92 | Up $0.01 | $51.92 | $51.89 | 8,900 |
| 01:11 PM | $51.91 | Up $0.01 | $51.91 | $51.89 | 4,300 |
| 01:10 PM | $51.90 | Down $ -0.04 | $51.94 | $51.90 | 5,200 |
| 01:09 PM | $51.94 | Up $0.03 | $51.94 | $51.92 | 2,100 |
| 01:08 PM | $51.91 | Up $0.00 | $51.93 | $51.91 | 3,200 |
| 01:07 PM | $51.91 | Down $ -0.02 | $51.93 | $51.89 | 45,800 |
| 01:06 PM | $51.93 | Down $ -0.03 | $51.97 | $51.92 | 16,100 |
| 01:05 PM | $51.96 | Up $0.01 | $51.97 | $51.95 | 8,500 |
| 01:04 PM | $51.95 | Up $0.02 | $51.95 | $51.93 | 2,900 |
| 01:03 PM | $51.93 | Up $0.01 | $51.94 | $51.92 | 8,600 |
| 01:02 PM | $51.92 | Up $0.01 | $51.92 | $51.90 | 3,000 |
| 01:01 PM | $51.91 | Up $0.01 | $51.91 | $51.90 | 5,600 |
| 01:00 PM | $51.90 | Down $ -0.04 | $51.94 | $51.89 | 7,600 |
| 12:59 PM | $51.94 | Up $0.01 | $51.94 | $51.93 | 3,600 |
| 12:58 PM | $51.93 | Down $ -0.02 | $51.94 | $51.91 | 12,000 |
| 12:57 PM | $51.95 | Up $0.03 | $51.95 | $51.91 | 4,000 |
| 12:56 PM | $51.92 | Up $0.01 | $51.93 | $51.91 | 5,700 |
| 12:55 PM | $51.91 | Up $0.02 | $51.92 | $51.89 | 3,700 |
| 12:54 PM | $51.89 | Down $ -0.05 | $51.93 | $51.89 | 11,800 |
| 12:53 PM | $51.94 | Down $ -0.04 | $51.98 | $51.93 | 4,700 |
| 12:52 PM | $51.98 | Down $ -0.02 | $52.00 | $51.98 | 1,600 |
| 12:51 PM | $52.00 | Up $0.02 | $52.02 | $51.98 | 62,500 |
| 12:50 PM | $51.98 | Up $0.04 | $51.98 | $51.92 | 3,000 |
| 12:49 PM | $51.94 | Up $0.02 | $51.96 | $51.92 | 6,500 |
| 12:48 PM | $51.92 | Down $ -0.06 | $51.98 | $51.92 | 9,400 |
| 12:47 PM | $51.98 | Down $ -0.01 | $52.00 | $51.98 | 3,600 |
| 12:46 PM | $51.99 | Up $0.04 | $51.99 | $51.96 | 3,500 |
| 12:45 PM | $51.95 | Up $0.02 | $51.95 | $51.91 | 4,700 |
| 12:44 PM | $51.93 | Up $0.00 | $51.93 | $51.92 | 2,900 |
| 12:43 PM | $51.93 | Up $0.00 | $51.95 | $51.91 | 6,300 |
| 12:42 PM | $51.93 | Up $0.04 | $51.93 | $51.90 | 2,400 |
| 12:41 PM | $51.89 | Down $ -0.03 | $51.93 | $51.88 | 9,700 |
| 12:40 PM | $51.92 | Up $0.02 | $51.94 | $51.90 | 28,300 |
| 12:39 PM | $51.90 | Down $ -0.01 | $51.92 | $51.89 | 8,600 |
| 12:38 PM | $51.91 | Up $0.00 | $51.92 | $51.88 | 24,800 |
| 12:37 PM | $51.91 | Up $0.01 | $51.91 | $51.89 | 4,200 |
| 12:36 PM | $51.90 | Up $0.03 | $51.92 | $51.88 | 7,700 |
| 12:35 PM | $51.87 | Up $0.02 | $51.87 | $51.84 | 5,400 |
| 12:34 PM | $51.85 | Up $0.00 | $51.87 | $51.85 | 3,800 |
| 12:33 PM | $51.85 | Down $ -0.02 | $51.85 | $51.84 | 8,600 |
| 12:32 PM | $51.86 | Up $0.02 | $51.86 | $51.84 | 5,400 |
| 12:31 PM | $51.84 | Down $ -0.07 | $51.92 | $51.84 | 6,900 |
| 12:30 PM | $51.91 | Up $0.02 | $51.95 | $51.90 | 17,000 |
| 12:29 PM | $51.89 | Down $ -0.01 | $51.90 | $51.89 | 3,600 |
| 12:28 PM | $51.90 | Up $0.01 | $51.90 | $51.88 | 5,500 |
| 12:27 PM | $51.89 | Down $ -0.01 | $51.91 | $51.89 | 11,100 |
| 12:26 PM | $51.90 | Up $0.02 | $51.92 | $51.89 | 15,700 |
| 12:25 PM | $51.88 | Down $ -0.03 | $51.93 | $51.88 | 6,200 |
| 12:24 PM | $51.92 | Up $0.01 | $51.93 | $51.91 | 3,700 |
| 12:23 PM | $51.91 | Up $0.01 | $51.92 | $51.91 | 11,200 |
| 12:22 PM | $51.90 | Up $0.01 | $51.93 | $51.90 | 6,900 |
| 12:21 PM | $51.89 | Down $ -0.01 | $51.91 | $51.89 | 2,700 |
| 12:20 PM | $51.90 | Down $ -0.02 | $51.93 | $51.89 | 6,400 |
| 12:19 PM | $51.92 | Down $ -0.03 | $51.93 | $51.91 | 5,000 |
| 12:18 PM | $51.95 | Up $0.02 | $51.95 | $51.93 | 2,800 |
| 12:17 PM | $51.93 | Up $0.05 | $51.93 | $51.89 | 2,900 |
| 12:16 PM | $51.88 | Down $ -0.01 | $51.91 | $51.87 | 3,200 |
| 12:15 PM | $51.89 | Up $0.00 | $51.89 | $51.87 | 3,600 |
| 12:14 PM | $51.89 | Up $0.04 | $51.90 | $51.86 | 4,900 |
| 12:13 PM | $51.86 | Down $ -0.04 | $51.88 | $51.86 | 4,400 |
| 12:12 PM | $51.89 | Down $ -0.01 | $51.91 | $51.87 | 3,200 |
| 12:11 PM | $51.90 | Down $ -0.02 | $51.95 | $51.90 | 4,300 |
| 12:10 PM | $51.92 | Down $ -0.01 | $51.96 | $51.92 | 15,000 |
| 12:09 PM | $51.93 | Up $0.03 | $51.93 | $51.91 | 2,200 |
| 12:08 PM | $51.90 | Up $0.00 | $51.92 | $51.89 | 5,200 |
| 12:07 PM | $51.90 | Up $0.08 | $51.90 | $51.83 | 4,000 |
| 12:06 PM | $51.82 | Down $ -0.02 | $51.86 | $51.82 | 3,200 |
| 12:05 PM | $51.84 | Up $0.02 | $51.85 | $51.82 | 4,300 |
| 12:04 PM | $51.82 | Up $0.03 | $51.82 | $51.76 | 10,000 |
| 12:03 PM | $51.79 | Down $ -0.02 | $51.84 | $51.77 | 6,900 |
| 12:02 PM | $51.81 | Down $ -0.03 | $51.83 | $51.80 | 10,700 |
| 12:01 PM | $51.84 | Up $0.00 | $51.88 | $51.84 | 9,400 |
| 12:00 PM | $51.84 | Down $ -0.14 | $51.98 | $51.84 | 20,500 |
| 11:59 AM | $51.98 | Down $ -0.02 | $52.05 | $51.98 | 14,000 |
| 11:58 AM | $52.00 | Down $ -0.03 | $52.02 | $52.00 | 8,000 |
| 11:57 AM | $52.03 | Up $0.03 | $52.03 | $52.00 | 7,600 |
| 11:56 AM | $52.00 | Up $0.00 | $52.01 | $51.97 | 9,700 |
| 11:55 AM | $52.00 | Down $ -0.01 | $52.05 | $52.00 | 4,800 |
| 11:54 AM | $52.01 | Up $0.01 | $52.02 | $51.99 | 1,800 |
| 11:53 AM | $52.00 | Up $0.00 | $52.03 | $51.98 | 6,000 |
| 11:52 AM | $52.00 | Up $0.05 | $52.00 | $51.94 | 26,100 |
| 11:51 AM | $51.95 | Down $ -0.05 | $52.03 | $51.95 | 14,400 |
| 11:50 AM | $52.00 | Up $0.05 | $52.00 | $51.96 | 9,900 |
| 11:49 AM | $51.95 | Up $0.07 | $51.97 | $51.89 | 23,200 |
| 11:48 AM | $51.88 | Up $0.01 | $51.88 | $51.88 | 2,400 |
| 11:47 AM | $51.88 | Up $0.02 | $51.90 | $51.85 | 8,100 |
| 11:46 AM | $51.86 | Up $0.03 | $51.88 | $51.82 | 19,200 |
| 11:45 AM | $51.83 | Down $ -0.13 | $51.98 | $51.83 | 8,800 |
| 11:44 AM | $51.96 | Down $ -0.01 | $52.05 | $51.96 | 51,600 |
| 11:43 AM | $51.97 | Up $0.01 | $51.98 | $51.95 | 9,100 |
| 11:42 AM | $51.96 | Up $0.02 | $51.96 | $51.91 | 3,300 |
| 11:41 AM | $51.94 | Down $ -0.02 | $52.04 | $51.94 | 5,400 |
| 11:40 AM | $51.96 | Up $0.04 | $51.96 | $51.93 | 2,400 |
| 11:39 AM | $51.93 | Down $ -0.05 | $51.97 | $51.92 | 11,100 |
| 11:38 AM | $51.98 | Up $0.03 | $51.99 | $51.92 | 6,800 |
| 11:37 AM | $51.95 | Down $ -0.06 | $52.06 | $51.94 | 18,300 |
| 11:36 AM | $52.01 | Up $0.05 | $52.01 | $51.96 | 10,800 |
| 11:35 AM | $51.96 | Up $0.05 | $51.96 | $51.90 | 7,000 |
| 11:34 AM | $51.91 | Up $0.09 | $51.92 | $51.82 | 6,800 |
| 11:33 AM | $51.82 | Up $0.00 | $51.85 | $51.80 | 10,100 |
| 11:32 AM | $51.82 | Down $ -0.08 | $51.90 | $51.81 | 6,900 |
| 11:31 AM | $51.90 | Up $0.00 | $51.93 | $51.87 | 6,300 |
| 11:30 AM | $51.90 | Down $ -0.03 | $51.99 | $51.90 | 13,800 |
| 11:29 AM | $51.93 | Up $0.05 | $51.94 | $51.90 | 8,400 |
| 11:28 AM | $51.88 | Up $0.01 | $51.92 | $51.86 | 3,900 |
| 11:27 AM | $51.87 | Down $ -0.04 | $51.96 | $51.87 | 10,800 |
| 11:26 AM | $51.91 | Down $ -0.05 | $51.95 | $51.88 | 9,300 |
| 11:25 AM | $51.96 | Down $ -0.08 | $52.05 | $51.84 | 50,500 |
| 11:24 AM | $52.04 | Up $0.08 | $52.04 | $51.94 | 8,900 |
| 11:23 AM | $51.96 | Up $0.01 | $51.97 | $51.94 | 5,500 |
| 11:22 AM | $51.95 | Up $0.06 | $51.97 | $51.91 | 5,200 |
| 11:21 AM | $51.89 | Up $0.06 | $51.89 | $51.80 | 6,400 |
| 11:20 AM | $51.83 | Down $ -0.05 | $51.89 | $51.83 | 8,800 |
| 11:19 AM | $51.88 | Down $ -0.05 | $51.94 | $51.87 | 10,800 |
| 11:18 AM | $51.93 | Down $ -0.16 | $52.09 | $51.91 | 16,400 |
| 11:17 AM | $52.09 | Up $0.03 | $52.09 | $52.05 | 7,400 |
| 11:16 AM | $52.06 | Up $0.03 | $52.07 | $52.03 | 11,800 |
| 11:15 AM | $52.03 | Up $0.08 | $52.03 | $51.95 | 13,600 |
| 11:14 AM | $51.95 | Up $0.05 | $51.97 | $51.90 | 8,800 |
| 11:13 AM | $51.90 | Up $0.00 | $51.93 | $51.89 | 27,200 |
| 11:12 AM | $51.90 | Down $ -0.06 | $51.97 | $51.87 | 11,200 |
| 11:11 AM | $51.96 | Down $ -0.10 | $52.05 | $51.96 | 17,400 |
| 11:10 AM | $52.06 | Up $0.05 | $52.06 | $52.01 | 9,900 |
| 11:09 AM | $52.01 | Up $0.03 | $52.01 | $51.95 | 8,800 |
| 11:08 AM | $51.98 | Up $0.08 | $51.99 | $51.90 | 15,200 |
| 11:07 AM | $51.90 | Down $ -0.01 | $51.93 | $51.90 | 15,700 |
| 11:06 AM | $51.91 | Up $0.02 | $51.93 | $51.88 | 11,800 |
| 11:05 AM | $51.88 | Up $0.04 | $51.89 | $51.84 | 16,200 |
| 11:04 AM | $51.84 | Up $0.00 | $51.87 | $51.82 | 8,000 |
| 11:03 AM | $51.84 | Down $ -0.01 | $51.89 | $51.81 | 9,300 |
| 11:02 AM | $51.85 | Up $0.03 | $51.85 | $51.76 | 12,000 |
| 11:01 AM | $51.82 | Up $0.01 | $51.86 | $51.82 | 9,600 |
| 11:00 AM | $51.81 | Down $ -0.09 | $51.92 | $51.81 | 12,500 |
| 10:59 AM | $51.90 | Up $0.02 | $51.91 | $51.87 | 4,500 |
| 10:58 AM | $51.88 | Down $ -0.03 | $51.99 | $51.88 | 11,800 |
| 10:57 AM | $51.91 | Down $ -0.04 | $51.93 | $51.88 | 9,300 |
| 10:56 AM | $51.95 | Down $ -0.06 | $52.03 | $51.94 | 5,200 |
| 10:55 AM | $52.01 | Up $0.01 | $52.02 | $51.98 | 7,100 |
| 10:54 AM | $52.00 | Up $0.05 | $52.00 | $51.94 | 4,500 |
| 10:53 AM | $51.95 | Up $0.06 | $51.99 | $51.90 | 11,900 |
| 10:52 AM | $51.89 | Down $ -0.14 | $52.03 | $51.87 | 15,700 |
| 10:51 AM | $52.03 | Down $ -0.03 | $52.08 | $52.02 | 6,900 |
| 10:50 AM | $52.06 | Up $0.14 | $52.06 | $51.96 | 7,600 |
| 10:49 AM | $51.92 | Up $0.04 | $51.98 | $51.88 | 10,300 |
| 10:48 AM | $51.88 | Up $0.05 | $51.91 | $51.81 | 8,000 |
| 10:47 AM | $51.83 | Down $ -0.05 | $51.92 | $51.82 | 9,700 |
| 10:46 AM | $51.88 | Down $ -0.07 | $51.97 | $51.87 | 19,600 |
| 10:45 AM | $51.95 | Down $ -0.02 | $52.02 | $51.94 | 7,500 |
| 10:44 AM | $51.97 | Down $ -0.15 | $52.11 | $51.94 | 14,200 |
| 10:43 AM | $52.12 | Down $ -0.03 | $52.19 | $52.11 | 10,500 |
| 10:42 AM | $52.15 | Up $0.06 | $52.21 | $52.07 | 11,700 |
| 10:41 AM | $52.09 | Up $0.04 | $52.12 | $52.01 | 27,800 |
| 10:40 AM | $52.05 | Up $0.03 | $52.10 | $52.01 | 13,000 |
| 10:39 AM | $52.02 | Up $0.14 | $52.02 | $51.88 | 14,600 |
| 10:38 AM | $51.88 | Up $0.02 | $51.91 | $51.83 | 12,100 |
| 10:37 AM | $51.86 | Down $ -0.10 | $51.96 | $51.86 | 15,500 |
| 10:36 AM | $51.96 | Up $0.09 | $51.98 | $51.84 | 25,200 |
| 10:35 AM | $51.87 | Up $0.00 | $51.93 | $51.73 | 42,200 |
| 10:34 AM | $51.87 | Down $ -0.04 | $51.92 | $51.84 | 19,500 |
| 10:33 AM | $51.91 | Down $ -0.08 | $51.98 | $51.91 | 9,000 |
| 10:32 AM | $51.99 | Down $ -0.10 | $52.08 | $51.98 | 8,700 |
| 10:31 AM | $52.09 | Down $ -0.11 | $52.18 | $52.07 | 10,800 |
| 10:30 AM | $52.20 | Down $ -0.02 | $52.24 | $52.18 | 6,900 |
| 10:29 AM | $52.22 | Up $0.17 | $52.27 | $52.08 | 7,800 |
| 10:28 AM | $52.05 | Down $ -0.07 | $52.16 | $52.02 | 20,400 |
| 10:27 AM | $52.12 | Down $ -0.06 | $52.21 | $52.10 | 25,500 |
| 10:26 AM | $52.18 | Down $ -0.26 | $52.42 | $52.12 | 36,700 |
| 10:25 AM | $52.44 | Up $0.01 | $52.48 | $52.41 | 10,900 |
| 10:24 AM | $52.43 | Up $0.05 | $52.43 | $52.39 | 4,900 |
| 10:23 AM | $52.38 | Down $ -0.03 | $52.46 | $52.38 | 12,200 |
| 10:22 AM | $52.41 | Down $ -0.06 | $52.52 | $52.39 | 17,700 |
| 10:21 AM | $52.47 | Down $ -0.10 | $52.56 | $52.46 | 21,700 |
| 10:20 AM | $52.57 | Down $ -0.08 | $52.64 | $52.56 | 7,500 |
| 10:19 AM | $52.65 | Down $ -0.04 | $52.68 | $52.61 | 14,000 |
| 10:18 AM | $52.69 | Down $ -0.01 | $52.72 | $52.68 | 9,400 |
| 10:17 AM | $52.70 | Up $0.00 | $52.73 | $52.69 | 3,700 |
| 10:16 AM | $52.70 | Up $0.06 | $52.70 | $52.62 | 8,900 |
| 10:15 AM | $52.64 | Down $ -0.03 | $52.66 | $52.57 | 23,400 |
| 10:14 AM | $52.67 | Up $0.12 | $52.67 | $52.57 | 5,400 |
| 10:13 AM | $52.55 | Down $ -0.12 | $52.70 | $52.55 | 33,400 |
| 10:12 AM | $52.67 | Down $ -0.06 | $52.75 | $52.67 | 7,500 |
| 10:11 AM | $52.73 | Up $0.02 | $52.76 | $52.70 | 18,900 |
| 10:10 AM | $52.71 | Down $ -0.10 | $52.81 | $52.71 | 8,700 |
| 10:09 AM | $52.81 | Up $0.03 | $52.82 | $52.76 | 11,800 |
| 10:08 AM | $52.78 | Up $0.01 | $52.83 | $52.76 | 15,100 |
| 10:07 AM | $52.77 | Up $0.04 | $52.78 | $52.70 | 20,300 |
| 10:06 AM | $52.73 | Up $0.02 | $52.73 | $52.70 | 5,500 |
| 10:05 AM | $52.71 | Up $0.00 | $52.73 | $52.66 | 20,900 |
| 10:04 AM | $52.71 | Up $0.08 | $52.71 | $52.62 | 7,500 |
| 10:03 AM | $52.63 | Up $0.02 | $52.65 | $52.58 | 10,300 |
| 10:02 AM | $52.61 | Down $ -0.03 | $52.63 | $52.57 | 15,900 |
| 10:01 AM | $52.64 | Up $0.00 | $52.67 | $52.60 | 7,300 |
| 10:00 AM | $52.64 | Up $0.06 | $52.67 | $52.55 | 34,500 |
| 09:59 AM | $52.58 | Up $0.05 | $52.60 | $52.52 | 20,900 |
| 09:58 AM | $52.53 | Down $ -0.06 | $52.57 | $52.53 | 4,700 |
| 09:57 AM | $52.59 | Down $ -0.01 | $52.61 | $52.56 | 6,300 |
| 09:56 AM | $52.60 | Down $ -0.01 | $52.65 | $52.60 | 15,000 |
| 09:55 AM | $52.61 | Down $ -0.05 | $52.65 | $52.52 | 21,700 |
| 09:54 AM | $52.66 | Up $0.00 | $52.70 | $52.62 | 9,700 |
| 09:53 AM | $52.66 | Up $0.03 | $52.70 | $52.63 | 12,800 |
| 09:52 AM | $52.63 | Down $ -0.11 | $52.77 | $52.63 | 14,800 |
| 09:51 AM | $52.74 | Up $0.02 | $52.78 | $52.72 | 6,300 |
| 09:50 AM | $52.72 | Up $0.00 | $52.78 | $52.70 | 7,800 |
| 09:49 AM | $52.72 | Down $ -0.10 | $52.80 | $52.70 | 12,500 |
| 09:48 AM | $52.82 | Up $0.13 | $52.82 | $52.68 | 13,300 |
| 09:47 AM | $52.69 | Down $ -0.10 | $52.79 | $52.69 | 16,900 |
| 09:46 AM | $52.79 | Up $0.01 | $52.84 | $52.76 | 19,400 |
| 09:45 AM | $52.78 | Up $0.17 | $52.83 | $52.57 | 18,600 |
| 09:44 AM | $52.61 | Down $ -0.12 | $52.76 | $52.59 | 7,600 |
| 09:43 AM | $52.73 | Up $0.01 | $52.78 | $52.72 | 7,200 |
| 09:42 AM | $52.72 | Up $0.12 | $52.72 | $52.58 | 26,800 |
| 09:41 AM | $52.60 | Up $0.03 | $52.60 | $52.53 | 13,000 |
| 09:40 AM | $52.57 | Up $0.09 | $52.58 | $52.41 | 10,400 |
| 09:39 AM | $52.48 | Up $0.02 | $52.53 | $52.47 | 25,500 |
| 09:38 AM | $52.46 | Down $ -0.11 | $52.62 | $52.46 | 20,300 |
| 09:37 AM | $52.57 | Up $0.02 | $52.62 | $52.51 | 25,600 |
| 09:36 AM | $52.55 | Up $0.00 | $52.67 | $52.52 | 29,200 |
| 09:35 AM | $52.55 | Up $0.19 | $52.58 | $52.32 | 42,000 |
| 09:34 AM | $52.36 | Up $0.03 | $52.36 | $52.20 | 28,200 |
| 09:33 AM | $52.33 | Up $0.15 | $52.34 | $52.14 | 13,100 |
| 09:32 AM | $52.18 | Down $ -0.17 | $52.35 | $52.05 | 32,400 |
| 09:31 AM | $52.35 | Down $ -0.07 | $52.45 | $52.29 | 23,200 |
| 09:30 AM | $52.42 | Down $ -0.23 | $52.46 | $52.10 | 97,800 |
| Previous close | $52.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/02/2026 | $51.90 | $51.98 | $52.30 | $51.56 | 3,086,300 |
| 04/02/2026 | $52.65 | $52.07 | $52.91 | $52.00 | 5,731,000 |
| 03/02/2026 | $51.11 | $50.39 | $51.24 | $50.19 | 4,909,600 |
| 02/02/2026 | $49.91 | $50.06 | $50.15 | $49.72 | 3,223,700 |
| 30/01/2026 | $50.63 | $50.21 | $50.72 | $49.43 | 4,307,800 |
| 29/01/2026 | $51.02 | $50.96 | $51.30 | $50.65 | 5,056,200 |
| 28/01/2026 | $50.23 | $49.85 | $50.30 | $49.49 | 4,150,200 |
| 27/01/2026 | $49.81 | $49.79 | $49.85 | $49.53 | 5,183,700 |
| 26/01/2026 | $49.43 | $48.99 | $49.57 | $48.96 | 7,503,400 |
| 23/01/2026 | $49.47 | $49.35 | $49.49 | $49.10 | 4,334,200 |
| 22/01/2026 | $48.89 | $49.01 | $49.22 | $48.88 | 4,372,200 |
| 21/01/2026 | $49.75 | $49.24 | $49.95 | $49.03 | 6,916,000 |
| 20/01/2026 | $47.62 | $47.99 | $48.05 | $47.22 | 6,747,800 |
| 19/01/2026 | $48.05 | $48.04 | $48.28 | $47.97 | 1,427,300 |
| 16/01/2026 | $47.79 | $47.77 | $47.97 | $47.57 | 8,126,800 |
| 15/01/2026 | $47.44 | $47.63 | $47.65 | $47.07 | 9,103,200 |
| 14/01/2026 | $48.03 | $47.12 | $48.48 | $47.10 | 16,085,500 |
| 13/01/2026 | $45.99 | $45.41 | $46.17 | $45.32 | 9,204,000 |
| 12/01/2026 | $44.81 | $44.70 | $44.95 | $44.52 | 16,099,900 |
| 09/01/2026 | $44.62 | $44.61 | $44.66 | $44.31 | 8,972,400 |
| 08/01/2026 | $43.71 | $43.08 | $44.10 | $43.07 | 24,337,700 |
| 07/01/2026 | $42.38 | $42.19 | $42.53 | $41.68 | 20,473,700 |
| 06/01/2026 | $43.60 | $44.19 | $44.20 | $43.24 | 33,869,300 |
| 05/01/2026 | $44.28 | $44.09 | $44.94 | $43.83 | 20,771,200 |
| 02/01/2026 | $47.12 | $46.49 | $47.33 | $46.49 | 13,939,500 |
| 31/12/2025 | $46.49 | $46.54 | $46.78 | $46.46 | 3,348,600 |
| 30/12/2025 | $46.47 | $46.12 | $46.65 | $46.11 | 10,774,100 |
| 29/12/2025 | $45.49 | $45.47 | $45.78 | $45.44 | 17,283,900 |
| 24/12/2025 | $45.07 | $45.24 | $45.45 | $45.06 | 3,154,600 |
| 23/12/2025 | $44.96 | $44.50 | $45.09 | $44.45 | 11,483,300 |
Graphs are not available, please refer to the detailed table