Find a quote

CDN NATURAL RES

43.15 Down -0.75 (-1.74 %)

Delayed : 2025/05/15 17:00:00

  • Previous close $43.90
  • Opening $43.30
  • Today High $43.38
  • Today Low $42.94
  • Price Bid $43.10
  • Price Ask $43.10
  • 52 Weeks High $53.03
  • 52 Weeks Low $34.92
  • Size Bid 5
  • Size Ask 5
  • Volume 8,828,591

Intraday history

Hour Last Change High Low Volume
04:00 PM $43.15 Up $0.01 $43.15 $43.15 5,874,400
03:59 PM $43.14 Down $ -0.04 $43.18 $43.14 114,800
03:58 PM $43.18 Up $0.03 $43.18 $43.13 52,500
03:57 PM $43.15 Up $0.03 $43.15 $43.11 39,600
03:56 PM $43.12 Down $ -0.02 $43.13 $43.11 46,800
03:55 PM $43.14 Up $0.04 $43.14 $43.09 47,700
03:54 PM $43.10 Down $ -0.03 $43.14 $43.10 39,100
03:53 PM $43.14 Up $0.02 $43.14 $43.12 28,600
03:52 PM $43.12 Up $0.02 $43.13 $43.09 19,200
03:51 PM $43.10 Up $0.01 $43.12 $43.09 23,700
03:50 PM $43.10 Up $0.03 $43.12 $43.05 57,000
03:49 PM $43.06 Up $0.01 $43.06 $43.05 19,800
03:48 PM $43.05 Down $ -0.01 $43.06 $43.05 3,500
03:47 PM $43.06 Up $0.01 $43.07 $43.05 8,000
03:46 PM $43.05 Up $0.00 $43.06 $43.05 5,400
03:45 PM $43.05 Down $ -0.02 $43.07 $43.04 6,800
03:44 PM $43.07 Up $0.01 $43.07 $43.05 3,600
03:43 PM $43.06 Up $0.01 $43.06 $43.05 5,900
03:42 PM $43.05 Down $ -0.02 $43.07 $43.05 7,000
03:41 PM $43.07 Down $ -0.01 $43.08 $43.06 3,000
03:40 PM $43.07 Down $ -0.02 $43.09 $43.07 8,100
03:39 PM $43.09 Up $0.00 $43.09 $43.09 2,100
03:38 PM $43.09 Down $ -0.02 $43.11 $43.08 16,400
03:37 PM $43.11 Up $0.00 $43.12 $43.10 4,400
03:36 PM $43.11 Down $ -0.01 $43.12 $43.10 2,700
03:35 PM $43.12 Up $0.00 $43.12 $43.10 6,700
03:34 PM $43.12 Down $ -0.01 $43.12 $43.12 2,200
03:33 PM $43.13 Up $0.01 $43.13 $43.11 2,800
03:32 PM $43.12 Down $ -0.04 $43.15 $43.12 3,000
03:31 PM $43.16 Up $0.00 $43.16 $43.15 3,200
03:30 PM $43.16 Up $0.04 $43.16 $43.12 2,400
03:29 PM $43.12 Down $ -0.02 $43.13 $43.11 1,300
03:28 PM $43.14 Down $ -0.02 $43.16 $43.14 4,200
03:27 PM $43.16 Up $0.02 $43.16 $43.14 3,500
03:26 PM $43.14 Up $0.00 $43.15 $43.12 5,900
03:25 PM $43.14 Up $0.00 $43.14 $43.13 4,500
03:24 PM $43.14 Down $ -0.01 $43.16 $43.14 2,500
03:23 PM $43.15 Up $0.00 $43.15 $43.14 2,400
03:22 PM $43.15 Up $0.01 $43.15 $43.14 2,300
03:21 PM $43.14 Up $0.00 $43.15 $43.14 2,000
03:20 PM $43.14 Up $0.01 $43.14 $43.13 500
03:19 PM $43.13 Up $0.02 $43.13 $43.12 5,500
03:18 PM $43.11 Down $ -0.01 $43.13 $43.11 5,800
03:17 PM $43.12 Down $ -0.03 $43.15 $43.12 6,600
03:16 PM $43.15 Up $0.00 $43.16 $43.15 4,000
03:15 PM $43.15 Up $0.00 $43.15 $43.14 2,200
03:14 PM $43.15 Up $0.02 $43.15 $43.13 2,600
03:13 PM $43.14 Up $0.02 $43.14 $43.12 1,500
03:12 PM $43.11 Up $0.00 $43.12 $43.11 1,100
03:11 PM $43.11 Down $ -0.01 $43.12 $43.11 800
03:10 PM $43.12 Up $0.02 $43.12 $43.10 4,700
03:09 PM $43.10 Down $ -0.01 $43.12 $43.10 2,000
03:08 PM $43.11 Down $ -0.01 $43.11 $43.11 1,800
03:07 PM $43.12 Up $0.01 $43.12 $43.12 100
03:06 PM $43.11 Up $0.01 $43.11 $43.11 4,000
03:05 PM $43.10 Up $0.02 $43.10 $43.09 3,700
03:04 PM $43.08 Down $ -0.01 $43.09 $43.08 2,900
03:03 PM $43.09 Up $0.01 $43.09 $43.09 700
03:02 PM $43.09 Down $ -0.02 $43.10 $43.08 16,400
03:01 PM $43.11 Up $0.02 $43.11 $43.09 2,300
03:00 PM $43.09 Up $0.00 $43.10 $43.08 2,300
02:59 PM $43.09 Down $ -0.01 $43.10 $43.08 3,800
02:58 PM $43.10 Up $0.01 $43.10 $43.08 4,800
02:57 PM $43.09 Up $0.00 $43.10 $43.09 1,400
02:56 PM $43.09 Up $0.01 $43.09 $43.08 1,600
02:55 PM $43.08 Down $ -0.04 $43.11 $43.08 7,200
02:54 PM $43.12 Up $0.02 $43.12 $43.09 7,500
02:53 PM $43.10 Down $ -0.02 $43.11 $43.10 4,800
02:52 PM $43.12 Down $0.00 $43.12 $43.12 3,600
02:51 PM $43.12 Up $0.00 $43.12 $43.11 2,900
02:50 PM $43.12 Down $ -0.02 $43.14 $43.12 11,000
02:49 PM $43.13 Up $0.02 $43.13 $43.11 2,300
02:48 PM $43.11 Down $ -0.01 $43.12 $43.11 2,100
02:47 PM $43.12 Down $ -0.01 $43.14 $43.12 2,500
02:46 PM $43.13 Up $0.00 $43.13 $43.13 3,400
02:45 PM $43.13 Down $ -0.02 $43.16 $43.13 8,300
02:44 PM $43.15 Up $0.00 $43.16 $43.14 2,400
02:43 PM $43.15 Down $ -0.01 $43.15 $43.15 600
02:42 PM $43.16 Up $0.01 $43.16 $43.15 800
02:41 PM $43.15 Up $0.00 $43.16 $43.15 1,800
02:40 PM $43.15 Down $ -0.01 $43.16 $43.15 800
02:39 PM $43.16 Up $0.02 $43.16 $43.13 2,900
02:38 PM $43.14 Down $ -0.02 $43.16 $43.13 2,400
02:37 PM $43.16 Down $ -0.02 $43.17 $43.15 13,300
02:36 PM $43.18 Down $ -0.01 $43.20 $43.17 14,100
02:35 PM $43.19 Down $ -0.01 $43.20 $43.19 5,300
02:34 PM $43.20 Up $0.01 $43.20 $43.19 7,800
02:33 PM $43.19 Up $0.00 $43.19 $43.18 700
02:32 PM $43.19 Up $0.01 $43.19 $43.19 200
02:31 PM $43.18 Up $0.00 $43.19 $43.18 2,800
02:30 PM $43.18 Up $0.02 $43.18 $43.16 2,600
02:29 PM $43.16 Up $0.00 $43.17 $43.16 1,500
02:28 PM $43.16 Up $0.00 $43.16 $43.16 5,200
02:27 PM $43.16 Down $0.00 $43.16 $43.16 1,900
02:26 PM $43.16 Down $ -0.01 $43.17 $43.16 3,000
02:25 PM $43.17 Up $0.02 $43.17 $43.15 2,400
02:24 PM $43.15 Up $0.01 $43.16 $43.14 2,800
02:23 PM $43.14 Down $ -0.04 $43.17 $43.13 4,700
02:22 PM $43.18 Up $0.02 $43.18 $43.17 7,700
02:21 PM $43.16 Up $0.01 $43.17 $43.13 8,300
02:20 PM $43.15 Down $ -0.03 $43.19 $43.15 9,200
02:19 PM $43.18 Up $0.01 $43.18 $43.17 1,800
02:18 PM $43.17 Up $0.02 $43.17 $43.15 5,300
02:17 PM $43.15 Down $ -0.02 $43.16 $43.14 2,800
02:16 PM $43.17 Down $ -0.04 $43.22 $43.17 3,300
02:15 PM $43.21 Up $0.01 $43.21 $43.20 3,400
02:14 PM $43.20 Down $ -0.01 $43.21 $43.20 2,700
02:13 PM $43.21 Down $ -0.02 $43.22 $43.21 1,200
02:12 PM $43.23 Up $0.01 $43.23 $43.22 1,100
02:11 PM $43.22 Up $0.02 $43.25 $43.21 9,200
02:10 PM $43.21 Up $0.02 $43.21 $43.18 2,500
02:09 PM $43.18 Down $ -0.01 $43.19 $43.18 1,900
02:08 PM $43.19 Down $ -0.02 $43.22 $43.19 3,700
02:07 PM $43.21 Down $ -0.01 $43.22 $43.20 2,600
02:06 PM $43.22 Down $ -0.02 $43.23 $43.22 3,500
02:05 PM $43.24 Down $ -0.01 $43.24 $43.23 1,300
02:04 PM $43.24 Up $0.01 $43.25 $43.23 3,000
02:03 PM $43.23 Down $ -0.01 $43.25 $43.22 9,400
02:02 PM $43.24 Down $ -0.02 $43.28 $43.24 10,100
02:01 PM $43.26 Up $0.04 $43.26 $43.22 7,000
02:00 PM $43.22 Down $ -0.02 $43.24 $43.22 4,200
01:59 PM $43.24 Up $0.03 $43.24 $43.20 3,200
01:58 PM $43.21 Up $0.02 $43.24 $43.19 14,800
01:57 PM $43.19 Up $0.01 $43.19 $43.18 7,400
01:56 PM $43.18 Up $0.00 $43.18 $43.18 1,500
01:55 PM $43.18 Down $ -0.01 $43.18 $43.18 3,000
01:54 PM $43.19 Down $ -0.01 $43.20 $43.19 4,400
01:52 PM $43.20 Up $0.03 $43.20 $43.17 14,600
01:52 PM $43.20 Up $0.00 $43.20 $43.17 0
01:51 PM $43.17 Up $0.00 $43.17 $43.17 1,100
01:50 PM $43.17 Up $0.01 $43.17 $43.17 2,200
01:49 PM $43.17 Up $0.00 $43.17 $43.17 4,000
01:48 PM $43.17 Down $ -0.01 $43.17 $43.16 2,300
01:47 PM $43.17 Up $0.04 $43.17 $43.13 12,500
01:46 PM $43.13 Up $0.00 $43.14 $43.13 3,000
01:45 PM $43.13 Down $ -0.01 $43.14 $43.13 12,600
01:44 PM $43.14 Up $0.01 $43.14 $43.14 2,000
01:43 PM $43.13 Down $ -0.01 $43.14 $43.13 2,300
01:42 PM $43.14 Up $0.01 $43.14 $43.14 1,400
01:41 PM $43.14 Up $0.03 $43.14 $43.11 5,700
01:40 PM $43.11 Up $0.00 $43.11 $43.11 5,700
01:39 PM $43.11 Down $ -0.02 $43.12 $43.11 5,000
01:38 PM $43.13 Up $0.01 $43.13 $43.12 1,900
01:37 PM $43.12 Up $0.00 $43.12 $43.12 100
01:36 PM $43.12 Up $0.02 $43.12 $43.11 1,700
01:35 PM $43.11 Down $ -0.01 $43.11 $43.10 3,400
01:34 PM $43.11 Up $0.01 $43.11 $43.10 300
01:33 PM $43.11 Down $ -0.01 $43.11 $43.10 5,900
01:32 PM $43.11 Up $0.01 $43.11 $43.11 7,800
01:31 PM $43.11 Down $ -0.01 $43.11 $43.11 500
01:30 PM $43.11 Down $ -0.03 $43.13 $43.11 4,200
01:29 PM $43.14 Down $ -0.01 $43.14 $43.14 900
01:28 PM $43.15 Up $0.01 $43.17 $43.15 4,800
01:27 PM $43.14 Up $0.00 $43.17 $43.14 13,200
01:26 PM $43.14 Down $ -0.01 $43.15 $43.14 1,500
01:25 PM $43.15 Up $0.00 $43.15 $43.15 2,000
01:24 PM $43.15 Down $0.00 $43.15 $43.15 1,400
01:23 PM $43.15 Up $0.00 $43.15 $43.15 1,900
01:22 PM $43.15 Up $0.01 $43.15 $43.13 3,400
01:21 PM $43.14 Up $0.04 $43.16 $43.11 17,400
01:20 PM $43.11 Down $ -0.01 $43.11 $43.10 3,300
01:19 PM $43.11 Up $0.02 $43.11 $43.09 1,900
01:18 PM $43.09 Up $0.00 $43.10 $43.09 4,400
01:17 PM $43.09 Up $0.00 $43.10 $43.09 2,000
01:16 PM $43.09 Up $0.00 $43.09 $43.09 1,300
01:15 PM $43.09 Up $0.01 $43.10 $43.08 3,500
01:14 PM $43.08 Up $0.01 $43.08 $43.07 2,200
01:13 PM $43.07 Down $ -0.02 $43.08 $43.06 15,100
01:12 PM $43.09 Down $ -0.01 $43.10 $43.09 3,600
01:11 PM $43.11 Up $0.00 $43.11 $43.10 200
01:10 PM $43.11 Down $ -0.01 $43.11 $43.10 13,300
01:09 PM $43.12 Up $0.00 $43.12 $43.12 400
01:08 PM $43.12 Up $0.00 $43.12 $43.12 3,200
01:07 PM $43.12 Up $0.00 $43.12 $43.12 8,100
01:06 PM $43.12 Up $0.02 $43.12 $43.10 5,300
01:05 PM $43.10 Up $0.00 $43.10 $43.09 1,900
01:04 PM $43.10 Down $0.00 $43.10 $43.10 3,800
01:03 PM $43.11 Up $0.00 $43.11 $43.11 100
01:02 PM $43.11 Up $0.00 $43.11 $43.11 3,000
01:01 PM $43.10 Up $0.00 $43.11 $43.09 3,200
01:00 PM $43.10 Down $ -0.02 $43.12 $43.10 3,700
12:59 PM $43.12 Up $0.03 $43.12 $43.09 9,500
12:58 PM $43.09 Up $0.01 $43.10 $43.09 5,400
12:57 PM $43.09 Down $ -0.02 $43.09 $43.09 2,800
12:56 PM $43.10 Up $0.01 $43.11 $43.09 9,000
12:55 PM $43.09 Up $0.00 $43.09 $43.09 3,900
12:54 PM $43.09 Up $0.01 $43.09 $43.07 2,100
12:53 PM $43.08 Up $0.01 $43.08 $43.06 2,200
12:52 PM $43.07 Down $ -0.01 $43.08 $43.07 2,300
12:51 PM $43.08 Up $0.00 $43.08 $43.06 18,900
12:50 PM $43.08 Down $ -0.01 $43.08 $43.07 2,500
12:49 PM $43.09 Up $0.00 $43.09 $43.09 400
12:48 PM $43.09 Up $0.00 $43.09 $43.09 1,800
12:47 PM $43.09 Down $ -0.01 $43.10 $43.09 2,600
12:46 PM $43.10 Down $0.00 $43.11 $43.09 8,300
12:45 PM $43.11 Down $ -0.01 $43.11 $43.10 1,100
12:44 PM $43.11 Up $0.01 $43.11 $43.11 1,200
12:43 PM $43.11 Down $ -0.02 $43.11 $43.10 2,800
12:42 PM $43.12 Down $ -0.02 $43.14 $43.12 6,100
12:41 PM $43.14 Down $ -0.02 $43.16 $43.14 4,100
12:40 PM $43.16 Down $ -0.04 $43.20 $43.16 6,500
12:39 PM $43.20 Up $0.03 $43.20 $43.17 9,400
12:38 PM $43.17 Up $0.01 $43.17 $43.17 200
12:37 PM $43.17 Down $ -0.01 $43.17 $43.16 4,900
12:35 PM $43.17 Up $0.00 $43.17 $43.17 100
12:35 PM $43.17 Up $0.00 $43.17 $43.17 0
12:34 PM $43.17 Up $0.03 $43.17 $43.14 2,900
12:33 PM $43.14 Down $ -0.01 $43.15 $43.14 3,900
12:32 PM $43.15 Up $0.03 $43.15 $43.12 15,900
12:31 PM $43.12 Up $0.00 $43.14 $43.12 22,600
12:30 PM $43.12 Up $0.01 $43.12 $43.12 3,400
12:29 PM $43.11 Up $0.01 $43.11 $43.09 3,100
12:28 PM $43.09 Up $0.00 $43.09 $43.09 100
12:27 PM $43.09 Up $0.00 $43.10 $43.08 5,300
12:26 PM $43.09 Down $ -0.01 $43.10 $43.09 1,900
12:25 PM $43.11 Up $0.00 $43.11 $43.11 200
12:24 PM $43.11 Up $0.01 $43.11 $43.10 3,900
12:23 PM $43.09 Up $0.00 $43.09 $43.08 5,900
12:22 PM $43.09 Up $0.00 $43.09 $43.09 4,200
12:21 PM $43.09 Up $0.01 $43.10 $43.09 1,400
12:20 PM $43.08 Down $ -0.02 $43.09 $43.08 2,600
12:19 PM $43.10 Up $0.00 $43.10 $43.10 1,500
12:18 PM $43.10 Down $ -0.02 $43.11 $43.09 10,000
12:17 PM $43.12 Down $0.00 $43.12 $43.11 5,500
12:16 PM $43.12 Up $0.00 $43.12 $43.11 4,400
12:15 PM $43.12 Up $0.02 $43.12 $43.09 4,500
12:14 PM $43.09 Up $0.01 $43.09 $43.09 1,100
12:13 PM $43.08 Down $ -0.02 $43.10 $43.08 6,600
12:12 PM $43.10 Down $ -0.01 $43.10 $43.09 13,600
12:11 PM $43.10 Up $0.00 $43.10 $43.09 2,700
12:10 PM $43.10 Up $0.03 $43.12 $43.08 6,500
12:09 PM $43.07 Up $0.02 $43.07 $43.05 2,300
12:08 PM $43.06 Down $ -0.01 $43.07 $43.06 2,700
12:07 PM $43.07 Down $ -0.01 $43.07 $43.05 5,400
12:06 PM $43.07 Up $0.03 $43.07 $43.05 9,100
12:05 PM $43.04 Up $0.05 $43.04 $43.00 2,400
12:04 PM $43.00 Down $ -0.01 $43.00 $43.00 5,900
12:03 PM $43.00 Down $ -0.01 $43.01 $43.00 5,000
12:02 PM $43.01 Up $0.00 $43.02 $43.01 9,300
12:01 PM $43.01 Up $0.01 $43.02 $43.00 5,400
12:00 PM $43.00 Down $ -0.04 $43.03 $43.00 11,700
11:59 AM $43.03 Up $0.02 $43.04 $43.02 7,700
11:58 AM $43.01 Up $0.00 $43.01 $43.01 4,300
11:57 AM $43.01 Down $ -0.02 $43.03 $43.01 3,300
11:56 AM $43.03 Down $ -0.02 $43.04 $43.03 3,600
11:55 AM $43.05 Up $0.01 $43.05 $43.04 5,700
11:54 AM $43.04 Up $0.01 $43.04 $43.04 3,800
11:53 AM $43.03 Up $0.01 $43.04 $43.02 6,500
11:52 AM $43.02 Down $ -0.01 $43.04 $43.02 3,200
11:51 AM $43.03 Up $0.01 $43.03 $43.02 3,300
11:50 AM $43.02 Down $ -0.02 $43.04 $43.02 5,500
11:49 AM $43.04 Up $0.00 $43.04 $43.03 4,900
11:48 AM $43.04 Up $0.02 $43.04 $43.03 7,600
11:47 AM $43.03 Up $0.00 $43.03 $43.01 16,800
11:46 AM $43.02 Up $0.01 $43.03 $43.01 8,600
11:45 AM $43.01 Up $0.02 $43.01 $42.99 5,000
11:44 AM $42.99 Down $ -0.02 $43.01 $42.99 3,700
11:43 AM $43.01 Up $0.01 $43.02 $43.00 13,300
11:42 AM $43.00 Down $ -0.02 $43.02 $43.00 3,100
11:41 AM $43.03 Up $0.02 $43.03 $43.01 4,200
11:40 AM $43.01 Up $0.02 $43.02 $43.00 9,500
11:39 AM $42.99 Down $ -0.03 $43.01 $42.98 4,400
11:38 AM $43.02 Up $0.01 $43.03 $43.01 2,100
11:37 AM $43.01 Up $0.02 $43.01 $42.98 7,200
11:36 AM $42.99 Up $0.02 $42.99 $42.98 2,900
11:35 AM $42.97 Down $ -0.01 $42.98 $42.96 3,000
11:34 AM $42.98 Down $ -0.02 $43.00 $42.98 3,200
11:33 AM $42.99 Down $ -0.02 $43.02 $42.99 18,100
11:32 AM $43.01 Up $0.01 $43.02 $43.01 2,200
11:31 AM $43.00 Up $0.00 $43.02 $43.00 6,600
11:30 AM $43.00 Down $ -0.02 $43.03 $43.00 6,100
11:29 AM $43.02 Down $ -0.01 $43.04 $43.01 4,500
11:28 AM $43.03 Up $0.00 $43.03 $43.02 3,800
11:27 AM $43.03 Down $ -0.02 $43.06 $43.03 6,700
11:26 AM $43.06 Down $ -0.02 $43.06 $43.05 3,600
11:25 AM $43.07 Up $0.00 $43.07 $43.04 7,900
11:24 AM $43.07 Up $0.04 $43.07 $43.04 11,500
11:23 AM $43.03 Up $0.03 $43.04 $43.00 10,200
11:22 AM $43.00 Up $0.00 $43.01 $43.00 3,500
11:21 AM $43.00 Up $0.01 $43.00 $42.98 29,200
11:20 AM $42.99 Down $ -0.01 $43.01 $42.99 6,000
11:19 AM $43.00 Down $ -0.01 $43.02 $43.00 10,100
11:18 AM $43.01 Up $0.02 $43.02 $43.00 8,100
11:17 AM $42.99 Up $0.02 $43.00 $42.98 15,700
11:16 AM $42.97 Up $0.01 $42.98 $42.97 800
11:15 AM $42.96 Up $0.02 $42.97 $42.94 5,700
11:14 AM $42.94 Down $ -0.02 $42.95 $42.94 1,900
11:13 AM $42.96 Up $0.00 $42.97 $42.95 5,800
11:12 AM $42.96 Down $ -0.02 $42.98 $42.96 2,700
11:11 AM $42.98 Up $0.02 $42.98 $42.96 4,700
11:10 AM $42.96 Up $0.00 $42.96 $42.94 7,700
11:09 AM $42.96 Down $ -0.02 $42.99 $42.96 6,300
11:08 AM $42.98 Down $ -0.01 $43.00 $42.98 1,600
11:07 AM $42.99 Up $0.01 $43.00 $42.98 2,200
11:06 AM $42.98 Down $ -0.01 $42.99 $42.98 4,100
11:05 AM $42.99 Up $0.01 $43.00 $42.98 8,400
11:04 AM $42.98 Up $0.00 $43.00 $42.98 3,700
11:03 AM $42.98 Up $0.00 $43.00 $42.97 16,200
11:02 AM $42.98 Down $ -0.01 $43.00 $42.98 4,000
11:01 AM $42.99 Up $0.01 $42.99 $42.98 3,000
11:00 AM $42.98 Up $0.01 $42.99 $42.97 2,800
10:59 AM $42.97 Down $ -0.02 $42.98 $42.97 2,500
10:58 AM $42.99 Down $ -0.01 $42.99 $42.99 1,900
10:57 AM $43.00 Up $0.00 $43.00 $42.98 2,800
10:56 AM $43.00 Up $0.03 $43.00 $42.98 2,000
10:55 AM $42.97 Down $ -0.01 $42.98 $42.97 3,200
10:54 AM $42.98 Up $0.01 $42.98 $42.97 1,000
10:53 AM $42.97 Down $ -0.02 $43.00 $42.97 5,300
10:52 AM $42.99 Up $0.01 $42.99 $42.98 2,300
10:51 AM $42.98 Down $ -0.01 $43.00 $42.98 7,500
10:50 AM $42.99 Up $0.00 $42.99 $42.98 8,800
10:49 AM $42.99 Up $0.00 $43.00 $42.97 14,700
10:48 AM $42.99 Down $ -0.01 $43.00 $42.99 4,700
10:47 AM $43.00 Up $0.00 $43.00 $42.99 4,500
10:46 AM $43.00 Down $ -0.03 $43.02 $42.99 10,400
10:45 AM $43.03 Down $ -0.03 $43.06 $43.03 6,900
10:44 AM $43.06 Down $ -0.02 $43.08 $43.06 2,600
10:43 AM $43.08 Down $ -0.02 $43.10 $43.07 4,100
10:42 AM $43.10 Up $0.01 $43.10 $43.09 3,200
10:41 AM $43.09 Down $ -0.01 $43.12 $43.09 25,400
10:40 AM $43.10 Up $0.01 $43.11 $43.09 9,400
10:39 AM $43.09 Up $0.00 $43.10 $43.09 3,900
10:38 AM $43.09 Up $0.01 $43.09 $43.08 2,200
10:37 AM $43.08 Up $0.00 $43.11 $43.07 9,700
10:36 AM $43.08 Up $0.02 $43.09 $43.04 8,000
10:35 AM $43.06 Up $0.03 $43.06 $43.02 15,400
10:34 AM $43.03 Down $ -0.05 $43.08 $43.03 5,000
10:33 AM $43.08 Down $ -0.02 $43.10 $43.07 3,100
10:32 AM $43.10 Up $0.04 $43.10 $43.06 12,000
10:31 AM $43.06 Up $0.01 $43.07 $43.04 6,200
10:30 AM $43.05 Up $0.06 $43.05 $43.01 9,000
10:29 AM $42.99 Down $ -0.04 $43.03 $42.99 10,100
10:28 AM $43.04 Up $0.00 $43.04 $43.00 6,200
10:27 AM $43.03 Down $ -0.05 $43.08 $43.03 10,000
10:26 AM $43.08 Down $ -0.07 $43.16 $43.08 10,100
10:25 AM $43.15 Down $ -0.01 $43.15 $43.14 9,700
10:24 AM $43.16 Down $ -0.03 $43.20 $43.15 10,500
10:23 AM $43.19 Up $0.02 $43.19 $43.17 5,600
10:22 AM $43.17 Down $ -0.01 $43.18 $43.17 9,700
10:21 AM $43.18 Down $ -0.02 $43.20 $43.17 7,800
10:20 AM $43.21 Up $0.06 $43.21 $43.15 7,900
10:19 AM $43.14 Up $0.06 $43.14 $43.08 7,100
10:18 AM $43.08 Down $ -0.01 $43.09 $43.05 5,000
10:17 AM $43.09 Up $0.06 $43.09 $43.02 8,400
10:16 AM $43.03 Up $0.01 $43.04 $43.01 5,100
10:15 AM $43.02 Down $ -0.02 $43.04 $43.00 8,400
10:14 AM $43.04 Up $0.00 $43.06 $43.04 2,900
10:13 AM $43.04 Up $0.03 $43.06 $43.03 3,300
10:12 AM $43.01 Down $ -0.01 $43.02 $43.01 5,900
10:11 AM $43.02 Up $0.04 $43.03 $42.99 13,200
10:10 AM $42.99 Down $ -0.02 $43.04 $42.99 19,000
10:09 AM $43.01 Down $ -0.02 $43.04 $43.00 9,700
10:08 AM $43.03 Up $0.00 $43.06 $43.03 5,200
10:07 AM $43.03 Up $0.01 $43.06 $43.01 4,400
10:06 AM $43.02 Down $ -0.04 $43.06 $43.01 3,700
10:05 AM $43.06 Up $0.03 $43.08 $43.02 9,000
10:04 AM $43.03 Down $ -0.05 $43.10 $43.03 8,800
10:03 AM $43.09 Up $0.01 $43.09 $43.06 4,700
10:02 AM $43.08 Down $ -0.03 $43.12 $43.07 10,000
10:01 AM $43.11 Up $0.01 $43.11 $43.08 8,100
10:00 AM $43.11 Up $0.00 $43.12 $43.09 17,300
09:59 AM $43.10 Up $0.02 $43.10 $43.08 7,900
09:58 AM $43.08 Down $ -0.03 $43.11 $43.07 8,800
09:57 AM $43.11 Down $ -0.06 $43.22 $43.11 12,000
09:56 AM $43.17 Up $0.01 $43.17 $43.14 12,900
09:55 AM $43.17 Down $ -0.02 $43.19 $43.15 6,800
09:54 AM $43.19 Up $0.01 $43.19 $43.18 4,700
09:53 AM $43.18 Down $ -0.05 $43.24 $43.18 13,500
09:52 AM $43.23 Up $0.06 $43.24 $43.14 8,400
09:51 AM $43.17 Up $0.06 $43.17 $43.11 6,500
09:50 AM $43.11 Up $0.01 $43.14 $43.10 10,500
09:49 AM $43.10 Up $0.06 $43.11 $43.03 9,000
09:48 AM $43.04 Up $0.00 $43.05 $43.02 9,000
09:47 AM $43.04 Up $0.07 $43.04 $42.96 12,400
09:46 AM $42.97 Down $ -0.07 $43.06 $42.97 18,700
09:45 AM $43.04 Down $ -0.04 $43.08 $42.99 37,000
09:44 AM $43.08 Down $ -0.11 $43.17 $43.06 23,700
09:43 AM $43.19 Up $0.10 $43.19 $43.09 12,300
09:42 AM $43.09 Up $0.03 $43.15 $43.08 14,300
09:41 AM $43.07 Down $ -0.01 $43.08 $43.05 22,800
09:40 AM $43.08 Down $ -0.02 $43.13 $43.07 16,100
09:39 AM $43.10 Down $ -0.06 $43.17 $43.09 8,600
09:38 AM $43.16 Up $0.14 $43.16 $43.01 30,900
09:37 AM $43.02 Down $ -0.02 $43.04 $42.99 31,900
09:36 AM $43.04 Down $ -0.01 $43.07 $43.01 41,300
09:35 AM $43.05 Up $0.01 $43.05 $42.96 40,000
09:34 AM $43.04 Down $ -0.10 $43.12 $43.04 12,900
09:33 AM $43.14 Down $ -0.15 $43.30 $43.14 27,700
09:32 AM $43.29 Up $0.03 $43.34 $43.22 19,900
09:31 AM $43.26 Down $ -0.02 $43.38 $43.20 26,000
09:30 AM $43.28 Down $ -0.62 $43.38 $43.05 93,700
Previous close $43.90

One month history

Date Closing Opening High Low Volume
14/05/2025 $43.90 $44.38 $44.44 $43.87 5,744,200
13/05/2025 $44.93 $44.86 $45.02 $44.62 16,119,400
12/05/2025 $43.96 $43.82 $44.04 $43.66 6,329,000
09/05/2025 $42.53 $42.52 $42.62 $42.36 6,242,200
08/05/2025 $41.82 $42.05 $42.36 $41.77 12,051,400
07/05/2025 $39.82 $39.23 $39.85 $39.09 5,231,100
06/05/2025 $39.28 $39.46 $39.63 $39.20 8,373,800
05/05/2025 $38.67 $39.13 $39.23 $38.58 4,564,400
02/05/2025 $40.04 $39.85 $40.21 $39.72 3,224,400
01/05/2025 $40.00 $40.12 $40.56 $39.87 3,523,500
30/04/2025 $39.56 $39.16 $39.68 $38.85 4,197,100
29/04/2025 $40.55 $40.76 $40.89 $40.55 2,536,600
28/04/2025 $40.90 $40.71 $40.97 $40.61 4,504,500
25/04/2025 $40.68 $40.66 $40.78 $40.41 8,062,700
24/04/2025 $40.69 $40.40 $40.72 $40.30 4,753,600
23/04/2025 $40.22 $40.22 $40.57 $40.12 5,719,800
22/04/2025 $40.52 $40.85 $41.00 $40.34 9,031,400
21/04/2025 $39.62 $39.39 $39.75 $39.32 16,403,400
17/04/2025 $39.88 $39.90 $40.19 $39.82 17,868,500
16/04/2025 $39.07 $39.43 $39.60 $38.79 8,060,800
15/04/2025 $38.21 $38.33 $38.41 $37.98 10,689,000
14/04/2025 $37.99 $37.74 $38.47 $37.66 13,301,300
11/04/2025 $37.72 $37.00 $38.08 $36.95 17,196,400
10/04/2025 $36.61 $36.44 $37.00 $36.03 7,791,400
09/04/2025 $39.26 $35.74 $39.77 $35.44 12,439,700
08/04/2025 $35.85 $37.23 $37.24 $35.55 14,274,400
07/04/2025 $37.84 $37.78 $38.27 $37.35 17,919,000
04/04/2025 $39.24 $38.96 $39.34 $38.50 17,621,000
03/04/2025 $42.05 $42.73 $42.89 $42.04 13,366,900
02/04/2025 $45.06 $44.69 $45.06 $44.67 3,291,200
Graphs are not available, please refer to the detailed table