Find a quote
CDN NATURAL RES
80.88 Down -1.87 (-2.31 %)
Delayed : 2023/01/30 16:16:02
- Previous close $82.75
- Opening $80.90
- Price Bid $80.80
- Price Ask $80.80
- Size Bid 2
- Size Ask 2
- Today High $82.17
- Today Low $80.77
- 52 Weeks High $88.18
- 52 Weeks Low $58.75
- Volume 4,568,665
Fundamentals
- P/E Ratio : 8.07
- Earnings/Share : 1.98
- Dividends/Share : $0.85
- Current Div. Yield : 4.11
- Market Cap (M) : 91,606.82
- Shares Out (M) : 1,107.03
- Exchange : XTSE
- Ex Dividend Date : 2022/12/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.88 | Down $ -0.07 | $80.88 | $80.88 | 2,364,700 |
| 03:59 PM | $80.95 | Up $0.05 | $80.95 | $80.88 | 45,200 |
| 03:58 PM | $80.90 | Up $0.05 | $80.91 | $80.86 | 19,800 |
| 03:57 PM | $80.85 | Down $ -0.01 | $80.90 | $80.85 | 17,200 |
| 03:56 PM | $80.86 | Down $ -0.03 | $80.91 | $80.86 | 15,900 |
| 03:55 PM | $80.89 | Down $ -0.20 | $81.09 | $80.88 | 38,100 |
| 03:54 PM | $81.09 | Down $ -0.02 | $81.12 | $81.09 | 9,200 |
| 03:53 PM | $81.11 | Up $0.00 | $81.14 | $81.10 | 12,300 |
| 03:52 PM | $81.11 | Down $ -0.02 | $81.15 | $81.11 | 16,900 |
| 03:51 PM | $81.13 | Down $ -0.04 | $81.18 | $81.12 | 11,400 |
| 03:50 PM | $81.17 | Up $0.02 | $81.18 | $81.10 | 18,100 |
| 03:49 PM | $81.15 | Up $0.01 | $81.15 | $81.13 | 3,900 |
| 03:48 PM | $81.14 | Up $0.00 | $81.16 | $81.12 | 12,100 |
| 03:47 PM | $81.14 | Up $0.04 | $81.16 | $81.11 | 5,000 |
| 03:46 PM | $81.10 | Down $ -0.06 | $81.17 | $81.10 | 3,800 |
| 03:45 PM | $81.16 | Up $0.00 | $81.17 | $81.11 | 5,600 |
| 03:44 PM | $81.16 | Up $0.02 | $81.18 | $81.15 | 9,300 |
| 03:43 PM | $81.14 | Up $0.00 | $81.15 | $81.13 | 3,900 |
| 03:42 PM | $81.14 | Up $0.03 | $81.15 | $81.11 | 4,200 |
| 03:41 PM | $81.11 | Down $ -0.03 | $81.15 | $81.11 | 6,000 |
| 03:40 PM | $81.14 | Up $0.05 | $81.14 | $81.05 | 13,300 |
| 03:39 PM | $81.09 | Up $0.04 | $81.09 | $81.03 | 2,800 |
| 03:38 PM | $81.05 | Down $ -0.01 | $81.06 | $81.02 | 7,100 |
| 03:37 PM | $81.06 | Up $0.03 | $81.06 | $81.02 | 4,000 |
| 03:36 PM | $81.03 | Down $ -0.03 | $81.07 | $81.03 | 4,700 |
| 03:35 PM | $81.06 | Up $0.05 | $81.06 | $80.99 | 6,900 |
| 03:34 PM | $81.01 | Up $0.05 | $81.01 | $80.95 | 6,000 |
| 03:33 PM | $80.96 | Down $ -0.06 | $81.01 | $80.93 | 5,500 |
| 03:32 PM | $81.02 | Up $0.10 | $81.02 | $80.92 | 5,300 |
| 03:31 PM | $80.92 | Up $0.04 | $80.92 | $80.87 | 5,300 |
| 03:30 PM | $80.88 | Up $0.07 | $80.88 | $80.82 | 3,300 |
| 03:29 PM | $80.81 | Up $0.00 | $80.84 | $80.81 | 2,100 |
| 03:28 PM | $80.81 | Up $0.01 | $80.81 | $80.78 | 4,500 |
| 03:27 PM | $80.80 | Down $ -0.04 | $80.82 | $80.79 | 2,900 |
| 03:26 PM | $80.84 | Up $0.02 | $80.85 | $80.82 | 3,800 |
| 03:25 PM | $80.82 | Up $0.01 | $80.82 | $80.79 | 5,100 |
| 03:24 PM | $80.81 | Down $ -0.02 | $80.83 | $80.81 | 2,800 |
| 03:23 PM | $80.83 | Up $0.03 | $80.83 | $80.81 | 2,300 |
| 03:22 PM | $80.80 | Down $ -0.03 | $80.84 | $80.80 | 3,300 |
| 03:21 PM | $80.83 | Down $ -0.09 | $80.91 | $80.83 | 9,200 |
| 03:20 PM | $80.92 | Down $ -0.06 | $80.99 | $80.92 | 4,300 |
| 03:19 PM | $80.98 | Up $0.05 | $80.98 | $80.93 | 3,200 |
| 03:18 PM | $80.93 | Up $0.01 | $80.95 | $80.93 | 2,200 |
| 03:17 PM | $80.92 | Up $0.05 | $80.92 | $80.87 | 3,000 |
| 03:16 PM | $80.87 | Up $0.08 | $80.89 | $80.80 | 4,500 |
| 03:15 PM | $80.79 | Down $ -0.02 | $80.81 | $80.77 | 6,500 |
| 03:14 PM | $80.81 | Down $ -0.02 | $80.84 | $80.81 | 4,500 |
| 03:13 PM | $80.83 | Down $ -0.09 | $80.95 | $80.83 | 24,900 |
| 03:12 PM | $80.92 | Down $ -0.01 | $80.95 | $80.91 | 5,700 |
| 03:11 PM | $80.93 | Down $ -0.02 | $80.95 | $80.91 | 3,800 |
| 03:10 PM | $80.95 | Down $ -0.03 | $81.00 | $80.95 | 7,400 |
| 03:09 PM | $80.98 | Up $0.00 | $81.02 | $80.97 | 5,800 |
| 03:08 PM | $80.98 | Up $0.01 | $80.99 | $80.95 | 2,600 |
| 03:07 PM | $80.97 | Down $ -0.06 | $81.03 | $80.96 | 8,000 |
| 03:06 PM | $81.03 | Down $ -0.06 | $81.08 | $81.03 | 3,100 |
| 03:05 PM | $81.09 | Up $0.00 | $81.09 | $81.08 | 1,200 |
| 03:04 PM | $81.09 | Down $ -0.05 | $81.16 | $81.09 | 3,500 |
| 03:03 PM | $81.14 | Up $0.05 | $81.17 | $81.11 | 6,100 |
| 03:02 PM | $81.09 | Up $0.00 | $81.13 | $81.09 | 2,500 |
| 03:01 PM | $81.09 | Down $ -0.03 | $81.12 | $81.05 | 5,000 |
| 03:00 PM | $81.12 | Up $0.06 | $81.12 | $81.06 | 1,400 |
| 02:59 PM | $81.06 | Down $ -0.09 | $81.19 | $81.06 | 11,500 |
| 02:58 PM | $81.15 | Up $0.00 | $81.16 | $81.13 | 3,300 |
| 02:57 PM | $81.15 | Up $0.09 | $81.15 | $81.05 | 2,900 |
| 02:56 PM | $81.06 | Up $0.01 | $81.06 | $81.05 | 2,000 |
| 02:55 PM | $81.05 | Down $ -0.07 | $81.11 | $81.04 | 5,200 |
| 02:54 PM | $81.12 | Up $0.01 | $81.12 | $81.10 | 3,000 |
| 02:53 PM | $81.11 | Down $ -0.02 | $81.15 | $81.11 | 6,600 |
| 02:52 PM | $81.13 | Up $0.01 | $81.14 | $81.12 | 1,300 |
| 02:51 PM | $81.12 | Down $ -0.03 | $81.16 | $81.12 | 1,600 |
| 02:50 PM | $81.15 | Down $ -0.04 | $81.19 | $81.15 | 4,700 |
| 02:49 PM | $81.19 | Down $ -0.11 | $81.30 | $81.19 | 27,600 |
| 02:48 PM | $81.30 | Up $0.00 | $81.31 | $81.29 | 8,200 |
| 02:47 PM | $81.30 | Down $ -0.01 | $81.31 | $81.30 | 3,400 |
| 02:46 PM | $81.31 | Up $0.00 | $81.32 | $81.30 | 2,700 |
| 02:45 PM | $81.31 | Down $ -0.01 | $81.36 | $81.30 | 4,000 |
| 02:44 PM | $81.32 | Up $0.00 | $81.35 | $81.32 | 2,800 |
| 02:43 PM | $81.32 | Up $0.00 | $81.33 | $81.31 | 1,600 |
| 02:42 PM | $81.32 | Up $0.02 | $81.33 | $81.30 | 1,700 |
| 02:41 PM | $81.30 | Down $ -0.05 | $81.35 | $81.30 | 4,500 |
| 02:40 PM | $81.35 | Down $ -0.05 | $81.40 | $81.35 | 1,600 |
| 02:39 PM | $81.40 | Up $0.00 | $81.41 | $81.39 | 2,300 |
| 02:38 PM | $81.40 | Up $0.04 | $81.43 | $81.36 | 3,300 |
| 02:37 PM | $81.36 | Up $0.04 | $81.36 | $81.31 | 4,900 |
| 02:36 PM | $81.32 | Up $0.00 | $81.32 | $81.30 | 2,700 |
| 02:35 PM | $81.32 | Up $0.03 | $81.33 | $81.30 | 6,200 |
| 02:34 PM | $81.29 | Up $0.02 | $81.31 | $81.27 | 4,600 |
| 02:33 PM | $81.27 | Down $ -0.01 | $81.28 | $81.27 | 700 |
| 02:32 PM | $81.28 | Down $ -0.02 | $81.29 | $81.27 | 2,000 |
| 02:31 PM | $81.30 | Up $0.05 | $81.30 | $81.26 | 1,900 |
| 02:30 PM | $81.25 | Down $ -0.01 | $81.28 | $81.25 | 1,500 |
| 02:29 PM | $81.26 | Down $ -0.02 | $81.30 | $81.25 | 2,700 |
| 02:28 PM | $81.28 | Up $0.07 | $81.28 | $81.19 | 4,500 |
| 02:27 PM | $81.21 | Down $ -0.02 | $81.22 | $81.19 | 2,900 |
| 02:26 PM | $81.23 | Down $ -0.03 | $81.26 | $81.23 | 1,100 |
| 02:25 PM | $81.26 | Down $ -0.02 | $81.28 | $81.26 | 1,200 |
| 02:24 PM | $81.28 | Down $ -0.04 | $81.30 | $81.28 | 1,700 |
| 02:23 PM | $81.32 | Up $0.00 | $81.33 | $81.32 | 1,700 |
| 02:22 PM | $81.32 | Down $ -0.06 | $81.40 | $81.32 | 4,200 |
| 02:21 PM | $81.38 | Up $0.00 | $81.38 | $81.35 | 3,400 |
| 02:20 PM | $81.38 | Up $0.01 | $81.38 | $81.35 | 2,200 |
| 02:19 PM | $81.37 | Up $0.00 | $81.37 | $81.37 | 1,300 |
| 02:18 PM | $81.37 | Up $0.02 | $81.37 | $81.35 | 700 |
| 02:17 PM | $81.35 | Down $ -0.01 | $81.40 | $81.35 | 4,700 |
| 02:16 PM | $81.36 | Up $0.02 | $81.36 | $81.35 | 700 |
| 02:15 PM | $81.34 | Up $0.02 | $81.34 | $81.31 | 2,100 |
| 02:14 PM | $81.32 | Up $0.01 | $81.33 | $81.32 | 1,200 |
| 02:13 PM | $81.31 | Down $ -0.02 | $81.33 | $81.29 | 1,300 |
| 02:12 PM | $81.33 | Down $ -0.02 | $81.34 | $81.32 | 1,500 |
| 02:11 PM | $81.35 | Down $ -0.01 | $81.39 | $81.35 | 2,000 |
| 02:10 PM | $81.36 | Up $0.02 | $81.38 | $81.36 | 1,400 |
| 02:09 PM | $81.34 | Down $ -0.01 | $81.34 | $81.32 | 2,100 |
| 02:08 PM | $81.35 | Down $ -0.03 | $81.38 | $81.33 | 2,700 |
| 02:07 PM | $81.38 | Up $0.01 | $81.38 | $81.38 | 100 |
| 02:06 PM | $81.37 | Down $ -0.02 | $81.38 | $81.35 | 1,800 |
| 02:05 PM | $81.39 | Down $ -0.06 | $81.43 | $81.39 | 2,100 |
| 02:04 PM | $81.45 | Up $0.05 | $81.45 | $81.40 | 2,500 |
| 02:03 PM | $81.40 | Up $0.01 | $81.40 | $81.37 | 1,100 |
| 02:02 PM | $81.39 | Up $0.03 | $81.40 | $81.34 | 7,600 |
| 02:01 PM | $81.36 | Up $0.06 | $81.36 | $81.32 | 2,800 |
| 02:00 PM | $81.30 | Down $ -0.03 | $81.36 | $81.30 | 3,300 |
| 01:59 PM | $81.33 | Up $0.03 | $81.33 | $81.30 | 1,700 |
| 01:58 PM | $81.30 | Up $0.03 | $81.30 | $81.28 | 3,600 |
| 01:57 PM | $81.27 | Up $0.04 | $81.27 | $81.24 | 3,200 |
| 01:56 PM | $81.23 | Down $ -0.02 | $81.24 | $81.23 | 1,400 |
| 01:55 PM | $81.25 | Up $0.02 | $81.25 | $81.22 | 1,700 |
| 01:54 PM | $81.23 | Up $0.01 | $81.23 | $81.22 | 400 |
| 01:53 PM | $81.22 | Up $0.02 | $81.23 | $81.22 | 1,400 |
| 01:52 PM | $81.20 | Up $0.03 | $81.20 | $81.17 | 3,100 |
| 01:51 PM | $81.17 | Up $0.03 | $81.21 | $81.14 | 3,200 |
| 01:50 PM | $81.14 | Down $ -0.02 | $81.16 | $81.12 | 2,800 |
| 01:49 PM | $81.16 | Up $0.00 | $81.18 | $81.15 | 1,700 |
| 01:48 PM | $81.16 | Up $0.03 | $81.16 | $81.12 | 1,700 |
| 01:47 PM | $81.13 | Down $ -0.06 | $81.21 | $81.13 | 3,200 |
| 01:46 PM | $81.19 | Up $0.00 | $81.21 | $81.17 | 1,900 |
| 01:45 PM | $81.19 | Up $0.06 | $81.19 | $81.13 | 2,700 |
| 01:44 PM | $81.13 | Up $0.00 | $81.14 | $81.09 | 5,000 |
| 01:43 PM | $81.13 | Down $ -0.04 | $81.15 | $81.12 | 3,400 |
| 01:42 PM | $81.17 | Down $ -0.04 | $81.23 | $81.17 | 2,300 |
| 01:41 PM | $81.21 | Up $0.02 | $81.22 | $81.13 | 9,500 |
| 01:40 PM | $81.19 | Down $ -0.07 | $81.26 | $81.19 | 14,900 |
| 01:39 PM | $81.26 | Down $ -0.02 | $81.30 | $81.25 | 16,000 |
| 01:38 PM | $81.28 | Down $ -0.01 | $81.32 | $81.28 | 5,100 |
| 01:37 PM | $81.29 | Up $0.00 | $81.30 | $81.23 | 11,600 |
| 01:36 PM | $81.29 | Down $ -0.04 | $81.33 | $81.28 | 4,200 |
| 01:35 PM | $81.33 | Up $0.02 | $81.33 | $81.31 | 5,600 |
| 01:34 PM | $81.31 | Down $ -0.02 | $81.32 | $81.28 | 4,200 |
| 01:33 PM | $81.33 | Down $ -0.01 | $81.35 | $81.33 | 1,900 |
| 01:32 PM | $81.34 | Up $0.01 | $81.34 | $81.31 | 8,300 |
| 01:31 PM | $81.33 | Up $0.04 | $81.33 | $81.27 | 8,800 |
| 01:30 PM | $81.29 | Down $ -0.01 | $81.32 | $81.29 | 3,300 |
| 01:29 PM | $81.30 | Down $ -0.05 | $81.34 | $81.30 | 9,500 |
| 01:28 PM | $81.35 | Down $ -0.06 | $81.40 | $81.35 | 2,300 |
| 01:27 PM | $81.41 | Up $0.05 | $81.41 | $81.37 | 3,800 |
| 01:26 PM | $81.36 | Down $ -0.03 | $81.41 | $81.36 | 1,800 |
| 01:25 PM | $81.39 | Down $ -0.02 | $81.41 | $81.39 | 2,600 |
| 01:24 PM | $81.41 | Down $ -0.04 | $81.43 | $81.41 | 1,800 |
| 01:23 PM | $81.45 | Up $0.01 | $81.48 | $81.45 | 3,200 |
| 01:22 PM | $81.44 | Down $ -0.01 | $81.45 | $81.43 | 1,700 |
| 01:21 PM | $81.45 | Down $ -0.02 | $81.48 | $81.44 | 1,200 |
| 01:20 PM | $81.47 | Down $ -0.01 | $81.47 | $81.43 | 1,800 |
| 01:19 PM | $81.48 | Down $ -0.02 | $81.49 | $81.48 | 900 |
| 01:18 PM | $81.50 | Down $ -0.05 | $81.55 | $81.50 | 1,900 |
| 01:17 PM | $81.55 | Up $0.05 | $81.57 | $81.50 | 8,200 |
| 01:16 PM | $81.50 | Up $0.05 | $81.50 | $81.43 | 5,400 |
| 01:15 PM | $81.45 | Up $0.02 | $81.47 | $81.43 | 3,100 |
| 01:14 PM | $81.43 | Down $ -0.01 | $81.43 | $81.41 | 1,400 |
| 01:13 PM | $81.44 | Up $0.07 | $81.45 | $81.39 | 6,300 |
| 01:12 PM | $81.37 | Down $ -0.08 | $81.44 | $81.37 | 3,600 |
| 01:11 PM | $81.45 | Up $0.04 | $81.45 | $81.40 | 3,900 |
| 01:10 PM | $81.41 | Up $0.05 | $81.41 | $81.38 | 1,000 |
| 01:09 PM | $81.36 | Down $ -0.03 | $81.40 | $81.31 | 5,200 |
| 01:08 PM | $81.39 | Down $ -0.02 | $81.42 | $81.38 | 7,000 |
| 01:07 PM | $81.41 | Down $ -0.03 | $81.46 | $81.41 | 4,200 |
| 01:06 PM | $81.44 | Up $0.04 | $81.47 | $81.40 | 4,600 |
| 01:05 PM | $81.40 | Up $0.10 | $81.41 | $81.29 | 7,400 |
| 01:04 PM | $81.30 | Up $0.08 | $81.30 | $81.22 | 2,400 |
| 01:03 PM | $81.22 | Up $0.05 | $81.23 | $81.16 | 4,100 |
| 01:02 PM | $81.17 | Down $ -0.04 | $81.20 | $81.17 | 3,800 |
| 01:01 PM | $81.21 | Down $ -0.04 | $81.25 | $81.21 | 1,400 |
| 01:00 PM | $81.25 | Down $ -0.03 | $81.27 | $81.24 | 3,000 |
| 12:59 PM | $81.28 | Up $0.03 | $81.28 | $81.25 | 2,300 |
| 12:58 PM | $81.25 | Down $ -0.03 | $81.28 | $81.25 | 3,300 |
| 12:57 PM | $81.28 | Down $ -0.02 | $81.32 | $81.28 | 4,600 |
| 12:56 PM | $81.30 | Up $0.00 | $81.33 | $81.30 | 1,400 |
| 12:55 PM | $81.30 | Down $ -0.05 | $81.34 | $81.30 | 3,300 |
| 12:54 PM | $81.35 | Up $0.00 | $81.35 | $81.32 | 2,400 |
| 12:53 PM | $81.35 | Up $0.05 | $81.35 | $81.29 | 1,000 |
| 12:52 PM | $81.30 | Down $ -0.04 | $81.34 | $81.30 | 1,400 |
| 12:51 PM | $81.34 | Up $0.01 | $81.34 | $81.31 | 2,300 |
| 12:50 PM | $81.33 | Down $ -0.07 | $81.38 | $81.33 | 1,400 |
| 12:49 PM | $81.40 | Up $0.02 | $81.42 | $81.37 | 3,000 |
| 12:48 PM | $81.38 | Down $ -0.01 | $81.38 | $81.36 | 1,800 |
| 12:47 PM | $81.39 | Down $ -0.01 | $81.39 | $81.37 | 1,100 |
| 12:46 PM | $81.40 | Down $ -0.02 | $81.44 | $81.39 | 3,500 |
| 12:45 PM | $81.42 | Down $ -0.04 | $81.43 | $81.42 | 1,100 |
| 12:44 PM | $81.46 | Down $ -0.07 | $81.52 | $81.46 | 6,000 |
| 12:43 PM | $81.53 | Down $ -0.05 | $81.56 | $81.52 | 2,000 |
| 12:42 PM | $81.58 | Down $ -0.05 | $81.64 | $81.58 | 1,200 |
| 12:41 PM | $81.63 | Up $0.03 | $81.64 | $81.59 | 2,000 |
| 12:40 PM | $81.60 | Down $ -0.01 | $81.61 | $81.58 | 1,400 |
| 12:39 PM | $81.61 | Down $ -0.02 | $81.63 | $81.61 | 1,400 |
| 12:38 PM | $81.63 | Up $0.00 | $81.64 | $81.63 | 500 |
| 12:37 PM | $81.63 | Down $ -0.02 | $81.64 | $81.62 | 1,700 |
| 12:36 PM | $81.65 | Up $0.05 | $81.66 | $81.60 | 900 |
| 12:35 PM | $81.60 | Down $ -0.04 | $81.63 | $81.57 | 3,300 |
| 12:34 PM | $81.64 | Down $ -0.01 | $81.66 | $81.64 | 1,500 |
| 12:33 PM | $81.65 | Up $0.03 | $81.66 | $81.63 | 1,100 |
| 12:32 PM | $81.62 | Down $ -0.04 | $81.68 | $81.61 | 5,900 |
| 12:31 PM | $81.66 | Down $ -0.04 | $81.69 | $81.65 | 2,600 |
| 12:30 PM | $81.70 | Down $ -0.01 | $81.73 | $81.69 | 3,100 |
| 12:29 PM | $81.71 | Up $0.02 | $81.71 | $81.66 | 2,000 |
| 12:28 PM | $81.69 | Up $0.04 | $81.69 | $81.64 | 1,000 |
| 12:27 PM | $81.65 | Up $0.04 | $81.65 | $81.62 | 1,700 |
| 12:26 PM | $81.61 | Down $ -0.12 | $81.73 | $81.61 | 4,500 |
| 12:25 PM | $81.73 | Up $0.05 | $81.73 | $81.69 | 5,500 |
| 12:24 PM | $81.68 | Up $0.01 | $81.70 | $81.67 | 2,500 |
| 12:23 PM | $81.67 | Down $ -0.02 | $81.67 | $81.67 | 500 |
| 12:22 PM | $81.69 | Down $ -0.03 | $81.74 | $81.69 | 6,500 |
| 12:21 PM | $81.72 | Up $0.02 | $81.72 | $81.70 | 9,000 |
| 12:20 PM | $81.70 | Down $ -0.02 | $81.71 | $81.70 | 600 |
| 12:19 PM | $81.72 | Up $0.00 | $81.72 | $81.71 | 4,700 |
| 12:18 PM | $81.72 | Down $ -0.08 | $81.80 | $81.72 | 4,500 |
| 12:17 PM | $81.80 | Down $ -0.05 | $81.84 | $81.80 | 2,200 |
| 12:16 PM | $81.85 | Up $0.01 | $81.88 | $81.84 | 1,500 |
| 12:15 PM | $81.84 | Down $ -0.02 | $81.86 | $81.84 | 1,900 |
| 12:14 PM | $81.86 | Up $0.03 | $81.86 | $81.84 | 1,200 |
| 12:13 PM | $81.83 | Up $0.01 | $81.85 | $81.83 | 1,400 |
| 12:12 PM | $81.82 | Down $ -0.07 | $81.86 | $81.82 | 700 |
| 12:11 PM | $81.89 | Up $0.01 | $81.90 | $81.87 | 1,900 |
| 12:10 PM | $81.88 | Up $0.01 | $81.88 | $81.85 | 1,200 |
| 12:09 PM | $81.87 | Down $ -0.02 | $81.91 | $81.87 | 2,000 |
| 12:08 PM | $81.89 | Down $ -0.01 | $81.90 | $81.89 | 3,200 |
| 12:07 PM | $81.90 | Up $0.03 | $81.90 | $81.87 | 700 |
| 12:06 PM | $81.87 | Up $0.03 | $81.87 | $81.86 | 1,900 |
| 12:05 PM | $81.84 | Down $ -0.03 | $81.88 | $81.84 | 1,200 |
| 12:04 PM | $81.87 | Down $ -0.06 | $81.92 | $81.87 | 1,600 |
| 12:03 PM | $81.93 | Up $0.00 | $81.93 | $81.93 | 400 |
| 12:02 PM | $81.93 | Up $0.09 | $81.95 | $81.86 | 2,900 |
| 12:01 PM | $81.84 | Down $ -0.01 | $81.90 | $81.84 | 4,400 |
| 12:00 PM | $81.85 | Down $ -0.03 | $81.90 | $81.85 | 1,300 |
| 11:59 AM | $81.88 | Down $ -0.09 | $81.97 | $81.88 | 4,700 |
| 11:58 AM | $81.97 | Up $0.07 | $82.00 | $81.89 | 8,200 |
| 11:57 AM | $81.90 | Up $0.02 | $81.90 | $81.87 | 7,200 |
| 11:56 AM | $81.88 | Up $0.14 | $81.88 | $81.76 | 6,600 |
| 11:55 AM | $81.74 | Down $ -0.02 | $81.80 | $81.74 | 5,200 |
| 11:54 AM | $81.76 | Down $ -0.04 | $81.78 | $81.76 | 1,500 |
| 11:53 AM | $81.80 | Up $0.00 | $81.81 | $81.77 | 2,600 |
| 11:52 AM | $81.80 | Up $0.02 | $81.81 | $81.75 | 2,000 |
| 11:51 AM | $81.78 | Up $0.03 | $81.78 | $81.77 | 1,400 |
| 11:50 AM | $81.75 | Down $ -0.05 | $81.79 | $81.73 | 2,100 |
| 11:49 AM | $81.80 | Down $ -0.08 | $81.85 | $81.80 | 900 |
| 11:48 AM | $81.88 | Down $ -0.02 | $81.90 | $81.88 | 1,600 |
| 11:47 AM | $81.90 | Up $0.08 | $81.90 | $81.83 | 8,200 |
| 11:46 AM | $81.82 | Up $0.03 | $81.86 | $81.79 | 8,400 |
| 11:45 AM | $81.79 | Up $0.06 | $81.80 | $81.71 | 1,800 |
| 11:44 AM | $81.73 | Up $0.01 | $81.74 | $81.71 | 2,000 |
| 11:43 AM | $81.72 | Up $0.01 | $81.73 | $81.71 | 2,800 |
| 11:42 AM | $81.71 | Down $ -0.02 | $81.73 | $81.71 | 1,600 |
| 11:41 AM | $81.73 | Down $ -0.05 | $81.75 | $81.71 | 7,400 |
| 11:40 AM | $81.77 | Up $0.02 | $81.77 | $81.74 | 2,900 |
| 11:39 AM | $81.75 | Down $ -0.05 | $81.79 | $81.74 | 3,500 |
| 11:38 AM | $81.80 | Down $ -0.09 | $81.88 | $81.80 | 1,800 |
| 11:37 AM | $81.89 | Up $0.07 | $81.90 | $81.82 | 5,400 |
| 11:36 AM | $81.82 | Down $ -0.01 | $81.84 | $81.81 | 4,000 |
| 11:35 AM | $81.83 | Down $ -0.02 | $81.87 | $81.80 | 3,400 |
| 11:34 AM | $81.85 | Up $0.03 | $81.89 | $81.82 | 6,700 |
| 11:33 AM | $81.82 | Up $0.04 | $81.83 | $81.77 | 10,500 |
| 11:32 AM | $81.78 | Up $0.02 | $81.81 | $81.75 | 11,300 |
| 11:31 AM | $81.76 | Down $ -0.03 | $81.80 | $81.76 | 3,000 |
| 11:30 AM | $81.79 | Up $0.01 | $81.80 | $81.75 | 5,900 |
| 11:29 AM | $81.78 | Down $ -0.05 | $81.82 | $81.77 | 2,300 |
| 11:28 AM | $81.83 | Down $ -0.03 | $81.86 | $81.80 | 3,900 |
| 11:27 AM | $81.86 | Down $ -0.07 | $81.91 | $81.84 | 8,200 |
| 11:26 AM | $81.93 | Down $ -0.07 | $81.99 | $81.92 | 2,800 |
| 11:25 AM | $82.00 | Up $0.01 | $82.04 | $82.00 | 2,400 |
| 11:24 AM | $81.99 | Down $ -0.06 | $82.01 | $81.95 | 3,200 |
| 11:23 AM | $82.05 | Down $ -0.01 | $82.10 | $82.05 | 1,300 |
| 11:22 AM | $82.06 | Down $ -0.01 | $82.07 | $82.04 | 1,400 |
| 11:21 AM | $82.07 | Up $0.09 | $82.07 | $81.97 | 6,100 |
| 11:20 AM | $81.98 | Down $ -0.05 | $82.00 | $81.98 | 3,700 |
| 11:19 AM | $82.03 | Down $ -0.05 | $82.09 | $82.02 | 2,300 |
| 11:18 AM | $82.08 | Down $ -0.03 | $82.17 | $82.08 | 7,200 |
| 11:17 AM | $82.11 | Up $0.00 | $82.14 | $82.06 | 6,700 |
| 11:16 AM | $82.11 | Up $0.13 | $82.11 | $81.99 | 7,000 |
| 11:15 AM | $81.98 | Up $0.01 | $81.99 | $81.94 | 4,100 |
| 11:14 AM | $81.97 | Up $0.02 | $81.97 | $81.95 | 900 |
| 11:13 AM | $81.95 | Down $ -0.02 | $81.96 | $81.91 | 2,300 |
| 11:12 AM | $81.97 | Down $ -0.01 | $82.00 | $81.97 | 2,400 |
| 11:11 AM | $81.98 | Up $0.13 | $81.98 | $81.89 | 2,500 |
| 11:10 AM | $81.85 | Down $ -0.03 | $81.94 | $81.85 | 4,400 |
| 11:09 AM | $81.88 | Up $0.03 | $81.89 | $81.85 | 8,600 |
| 11:08 AM | $81.85 | Up $0.08 | $81.85 | $81.78 | 3,500 |
| 11:07 AM | $81.77 | Up $0.00 | $81.79 | $81.77 | 1,700 |
| 11:06 AM | $81.77 | Down $ -0.05 | $81.85 | $81.77 | 5,400 |
| 11:05 AM | $81.82 | Up $0.06 | $81.83 | $81.80 | 2,200 |
| 11:04 AM | $81.76 | Down $ -0.04 | $81.82 | $81.76 | 7,800 |
| 11:03 AM | $81.80 | Down $ -0.09 | $81.90 | $81.75 | 9,500 |
| 11:02 AM | $81.89 | Up $0.07 | $81.89 | $81.83 | 3,300 |
| 11:01 AM | $81.82 | Up $0.05 | $81.82 | $81.75 | 6,000 |
| 11:00 AM | $81.77 | Down $ -0.09 | $81.84 | $81.77 | 6,800 |
| 10:59 AM | $81.86 | Up $0.02 | $81.87 | $81.82 | 4,600 |
| 10:58 AM | $81.84 | Down $ -0.02 | $81.89 | $81.81 | 6,700 |
| 10:57 AM | $81.86 | Up $0.07 | $81.86 | $81.80 | 6,400 |
| 10:56 AM | $81.79 | Down $ -0.04 | $81.82 | $81.78 | 3,600 |
| 10:55 AM | $81.83 | Down $ -0.02 | $81.87 | $81.80 | 2,700 |
| 10:54 AM | $81.85 | Down $ -0.03 | $81.87 | $81.81 | 7,600 |
| 10:53 AM | $81.88 | Down $ -0.07 | $81.93 | $81.87 | 4,400 |
| 10:52 AM | $81.95 | Down $ -0.03 | $81.95 | $81.86 | 1,700 |
| 10:51 AM | $81.98 | Down $ -0.02 | $82.04 | $81.98 | 3,400 |
| 10:50 AM | $82.00 | Up $0.14 | $82.00 | $81.82 | 5,300 |
| 10:49 AM | $81.86 | Up $0.03 | $81.87 | $81.81 | 1,900 |
| 10:48 AM | $81.83 | Up $0.02 | $81.86 | $81.82 | 2,300 |
| 10:47 AM | $81.81 | Down $ -0.03 | $81.83 | $81.79 | 2,400 |
| 10:46 AM | $81.84 | Up $0.04 | $81.84 | $81.80 | 1,300 |
| 10:45 AM | $81.80 | Up $0.06 | $81.80 | $81.70 | 6,200 |
| 10:44 AM | $81.74 | Down $ -0.02 | $81.78 | $81.74 | 2,000 |
| 10:43 AM | $81.76 | Down $ -0.13 | $81.92 | $81.75 | 3,300 |
| 10:42 AM | $81.89 | Down $ -0.11 | $81.99 | $81.89 | 4,600 |
| 10:41 AM | $82.00 | Up $0.08 | $82.00 | $81.89 | 9,700 |
| 10:40 AM | $81.92 | Down $ -0.01 | $81.95 | $81.86 | 5,100 |
| 10:39 AM | $81.93 | Up $0.12 | $81.93 | $81.79 | 2,800 |
| 10:38 AM | $81.81 | Up $0.05 | $81.83 | $81.76 | 2,800 |
| 10:37 AM | $81.76 | Up $0.03 | $81.76 | $81.70 | 2,400 |
| 10:36 AM | $81.73 | Down $ -0.04 | $81.76 | $81.71 | 9,300 |
| 10:35 AM | $81.77 | Down $ -0.06 | $81.85 | $81.77 | 8,900 |
| 10:34 AM | $81.83 | Down $ -0.03 | $81.87 | $81.79 | 5,700 |
| 10:33 AM | $81.86 | Up $0.06 | $81.86 | $81.82 | 2,200 |
| 10:32 AM | $81.80 | Up $0.00 | $81.88 | $81.77 | 5,700 |
| 10:31 AM | $81.80 | Down $ -0.04 | $81.85 | $81.77 | 6,200 |
| 10:30 AM | $81.84 | Down $ -0.11 | $81.94 | $81.84 | 5,700 |
| 10:29 AM | $81.95 | Down $ -0.10 | $82.05 | $81.95 | 2,200 |
| 10:28 AM | $82.05 | Up $0.22 | $82.05 | $81.86 | 11,700 |
| 10:27 AM | $81.83 | Down $ -0.03 | $81.88 | $81.74 | 7,200 |
| 10:26 AM | $81.86 | Up $0.03 | $81.87 | $81.82 | 9,100 |
| 10:25 AM | $81.83 | Down $ -0.01 | $81.86 | $81.80 | 3,300 |
| 10:24 AM | $81.84 | Up $0.12 | $81.85 | $81.71 | 15,400 |
| 10:23 AM | $81.72 | Down $ -0.01 | $81.72 | $81.69 | 6,600 |
| 10:22 AM | $81.73 | Up $0.02 | $81.77 | $81.69 | 13,500 |
| 10:21 AM | $81.71 | Down $ -0.03 | $81.79 | $81.71 | 6,700 |
| 10:20 AM | $81.74 | Up $0.09 | $81.74 | $81.67 | 4,000 |
| 10:19 AM | $81.65 | Up $0.05 | $81.71 | $81.59 | 10,000 |
| 10:18 AM | $81.60 | Up $0.00 | $81.63 | $81.53 | 105,200 |
| 10:17 AM | $81.60 | Up $0.09 | $81.63 | $81.52 | 3,100 |
| 10:16 AM | $81.51 | Down $ -0.03 | $81.56 | $81.49 | 7,000 |
| 10:15 AM | $81.54 | Up $0.01 | $81.55 | $81.46 | 5,400 |
| 10:14 AM | $81.53 | Up $0.08 | $81.55 | $81.44 | 6,900 |
| 10:13 AM | $81.45 | Down $ -0.15 | $81.59 | $81.45 | 5,700 |
| 10:12 AM | $81.60 | Up $0.05 | $81.61 | $81.55 | 2,500 |
| 10:11 AM | $81.55 | Down $ -0.10 | $81.63 | $81.52 | 8,800 |
| 10:10 AM | $81.65 | Down $ -0.04 | $81.76 | $81.65 | 4,800 |
| 10:09 AM | $81.69 | Down $ -0.04 | $81.69 | $81.61 | 5,000 |
| 10:08 AM | $81.73 | Up $0.05 | $81.76 | $81.65 | 4,900 |
| 10:07 AM | $81.68 | Down $ -0.07 | $81.74 | $81.66 | 3,500 |
| 10:06 AM | $81.75 | Up $0.06 | $81.75 | $81.57 | 5,000 |
| 10:05 AM | $81.69 | Down $ -0.06 | $81.76 | $81.63 | 4,900 |
| 10:04 AM | $81.75 | Up $0.23 | $81.77 | $81.54 | 9,400 |
| 10:03 AM | $81.52 | Up $0.00 | $81.54 | $81.44 | 8,400 |
| 10:02 AM | $81.52 | Down $ -0.02 | $81.57 | $81.47 | 12,100 |
| 10:01 AM | $81.53 | Up $0.15 | $81.53 | $81.41 | 5,900 |
| 10:00 AM | $81.38 | Up $0.02 | $81.38 | $81.35 | 4,100 |
| 09:59 AM | $81.36 | Down $ -0.03 | $81.41 | $81.34 | 4,000 |
| 09:58 AM | $81.39 | Down $ -0.08 | $81.50 | $81.38 | 8,300 |
| 09:57 AM | $81.47 | Up $0.07 | $81.48 | $81.38 | 3,800 |
| 09:56 AM | $81.40 | Up $0.04 | $81.43 | $81.37 | 4,100 |
| 09:55 AM | $81.36 | Up $0.06 | $81.38 | $81.29 | 4,200 |
| 09:54 AM | $81.30 | Down $ -0.09 | $81.38 | $81.25 | 6,400 |
| 09:53 AM | $81.39 | Down $ -0.07 | $81.49 | $81.39 | 7,600 |
| 09:52 AM | $81.46 | Down $ -0.14 | $81.56 | $81.43 | 8,500 |
| 09:51 AM | $81.60 | Down $ -0.12 | $81.74 | $81.60 | 18,700 |
| 09:50 AM | $81.72 | Up $0.03 | $81.81 | $81.66 | 9,100 |
| 09:49 AM | $81.69 | Down $ -0.13 | $81.81 | $81.66 | 14,000 |
| 09:48 AM | $81.82 | Up $0.06 | $81.82 | $81.74 | 1,700 |
| 09:47 AM | $81.76 | Down $ -0.01 | $81.78 | $81.72 | 5,900 |
| 09:46 AM | $81.77 | Down $ -0.02 | $81.84 | $81.76 | 2,900 |
| 09:45 AM | $81.79 | Up $0.36 | $81.84 | $81.43 | 23,700 |
| 09:44 AM | $81.43 | Up $0.06 | $81.44 | $81.32 | 3,800 |
| 09:43 AM | $81.37 | Up $0.07 | $81.41 | $81.26 | 12,300 |
| 09:42 AM | $81.30 | Up $0.05 | $81.33 | $81.18 | 8,900 |
| 09:41 AM | $81.25 | Up $0.01 | $81.32 | $81.17 | 15,600 |
| 09:40 AM | $81.24 | Up $0.03 | $81.32 | $81.18 | 2,900 |
| 09:39 AM | $81.21 | Down $ -0.03 | $81.26 | $81.19 | 3,600 |
| 09:38 AM | $81.24 | Down $ -0.06 | $81.39 | $81.13 | 8,200 |
| 09:37 AM | $81.30 | Down $ -0.23 | $81.60 | $81.30 | 7,200 |
| 09:36 AM | $81.53 | Up $0.04 | $81.55 | $81.40 | 3,700 |
| 09:35 AM | $81.49 | Down $ -0.01 | $81.58 | $81.48 | 2,900 |
| 09:34 AM | $81.50 | Down $ -0.02 | $81.50 | $81.27 | 19,600 |
| 09:33 AM | $81.52 | Up $0.03 | $81.55 | $81.43 | 6,200 |
| 09:32 AM | $81.49 | Down $ -0.07 | $81.57 | $81.40 | 9,400 |
| 09:31 AM | $81.56 | Up $0.43 | $81.56 | $81.09 | 8,000 |
| 09:30 AM | $81.13 | Down $ -1.62 | $81.35 | $80.90 | 120,800 |
| Previous close | $82.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/01/2023 | $80.88 | $81.90 | $81.95 | $80.77 | 3,422,500 |
| 27/01/2023 | $82.75 | $82.44 | $82.85 | $81.77 | 2,937,000 |
| 26/01/2023 | $81.08 | $79.95 | $81.17 | $79.95 | 4,806,900 |
| 25/01/2023 | $79.77 | $79.77 | $80.19 | $79.68 | 1,703,500 |
| 24/01/2023 | $80.92 | $81.16 | $81.41 | $80.82 | 1,768,100 |
| 23/01/2023 | $81.68 | $81.55 | $81.81 | $81.19 | 4,156,900 |
| 20/01/2023 | $80.73 | $80.69 | $81.09 | $80.43 | 1,700,300 |
| 19/01/2023 | $80.07 | $78.81 | $80.54 | $78.81 | 3,255,700 |
| 18/01/2023 | $78.63 | $79.64 | $79.74 | $78.51 | 3,113,600 |
| 17/01/2023 | $78.25 | $77.80 | $78.32 | $77.46 | 3,873,000 |
| 16/01/2023 | $76.80 | $77.17 | $77.17 | $76.47 | 379,700 |
| 13/01/2023 | $76.82 | $76.68 | $77.08 | $76.07 | 6,531,600 |
| 12/01/2023 | $76.09 | $75.63 | $76.57 | $75.55 | 5,852,100 |
| 11/01/2023 | $74.76 | $74.48 | $75.08 | $73.95 | 3,403,100 |
| 10/01/2023 | $74.37 | $73.31 | $74.38 | $73.26 | 2,533,500 |
| 09/01/2023 | $73.88 | $73.94 | $74.30 | $73.65 | 4,621,500 |
| 06/01/2023 | $73.29 | $73.42 | $73.56 | $72.32 | 2,428,800 |
| 05/01/2023 | $70.62 | $71.45 | $71.72 | $70.52 | 4,921,200 |
| 04/01/2023 | $70.47 | $71.46 | $71.69 | $70.09 | 1,893,500 |
| 03/01/2023 | $71.29 | $73.09 | $73.40 | $71.12 | 6,369,500 |
| 30/12/2022 | $75.19 | $75.18 | $75.52 | $74.77 | 1,224,100 |
| 29/12/2022 | $75.42 | $74.85 | $75.69 | $74.75 | 3,525,000 |
| 28/12/2022 | $74.04 | $74.29 | $74.87 | $73.67 | 7,646,200 |
| 23/12/2022 | $75.87 | $75.03 | $75.88 | $74.98 | 3,735,100 |
| 22/12/2022 | $72.63 | $73.45 | $73.45 | $72.20 | 4,861,100 |
| 21/12/2022 | $74.89 | $74.19 | $74.96 | $74.09 | 3,897,700 |
| 20/12/2022 | $73.34 | $72.92 | $73.59 | $72.85 | 4,590,000 |
| 19/12/2022 | $72.59 | $72.42 | $72.81 | $71.96 | 8,742,400 |
| 16/12/2022 | $71.80 | $71.82 | $72.51 | $71.51 | 1,764,500 |
| 15/12/2022 | $74.30 | $73.02 | $74.38 | $72.98 | 4,258,600 |
Graphs are not available, please refer to the detailed table