Find a quote

CDN NATURAL RES

44.83 Up 1.15 (2.57 %)

Delayed : 2025/10/29 17:40:00

  • Previous close $43.68
  • Opening $43.82
  • Today High $45.00
  • Today Low $43.68
  • Price Bid $44.83
  • Price Ask $44.83
  • 52 Weeks High $48.92
  • 52 Weeks Low $34.92
  • Size Bid 10
  • Size Ask 1
  • Volume 6,197,379

Intraday history

Hour Last Change High Low Volume
04:00 PM $44.83 Up $0.00 $44.83 $44.83 1,247,600
03:59 PM $44.83 Down $ -0.02 $44.87 $44.82 58,000
03:58 PM $44.85 Up $0.01 $44.85 $44.83 57,700
03:57 PM $44.85 Up $0.00 $44.85 $44.81 60,900
03:56 PM $44.85 Up $0.02 $44.86 $44.83 14,500
03:55 PM $44.82 Up $0.01 $44.88 $44.80 83,700
03:54 PM $44.81 Down $ -0.07 $44.89 $44.81 16,500
03:53 PM $44.88 Down $ -0.06 $44.98 $44.88 82,900
03:52 PM $44.94 Up $0.05 $44.95 $44.89 57,900
03:51 PM $44.89 Down $ -0.01 $44.91 $44.88 42,200
03:50 PM $44.90 Up $0.01 $44.90 $44.86 68,100
03:49 PM $44.89 Down $ -0.02 $44.93 $44.88 57,500
03:48 PM $44.91 Up $0.11 $44.91 $44.80 73,700
03:47 PM $44.80 Down $ -0.03 $44.83 $44.80 9,600
03:46 PM $44.83 Down $ -0.01 $44.84 $44.82 12,800
03:45 PM $44.84 Up $0.03 $44.84 $44.81 20,600
03:44 PM $44.81 Down $ -0.02 $44.83 $44.79 9,100
03:43 PM $44.82 Up $0.00 $44.83 $44.78 44,100
03:42 PM $44.82 Up $0.01 $44.83 $44.80 37,500
03:41 PM $44.81 Up $0.02 $44.82 $44.80 42,900
03:40 PM $44.79 Down $ -0.01 $44.81 $44.79 20,100
03:39 PM $44.80 Down $0.00 $44.81 $44.79 8,700
03:38 PM $44.80 Up $0.02 $44.80 $44.78 13,300
03:37 PM $44.78 Up $0.02 $44.78 $44.76 13,500
03:36 PM $44.76 Down $0.00 $44.76 $44.74 34,500
03:35 PM $44.76 Down $ -0.05 $44.82 $44.76 12,000
03:34 PM $44.81 Up $0.00 $44.83 $44.81 4,000
03:33 PM $44.81 Up $0.02 $44.82 $44.77 24,400
03:32 PM $44.79 Down $ -0.04 $44.82 $44.79 5,400
03:31 PM $44.83 Down $ -0.01 $44.84 $44.82 9,600
03:30 PM $44.84 Up $0.01 $44.87 $44.83 12,600
03:29 PM $44.84 Down $ -0.02 $44.86 $44.84 3,800
03:28 PM $44.86 Down $ -0.02 $44.91 $44.86 13,600
03:27 PM $44.88 Down $0.00 $44.89 $44.87 6,300
03:26 PM $44.89 Down $ -0.02 $44.91 $44.89 11,400
03:25 PM $44.91 Up $0.08 $44.91 $44.83 13,900
03:24 PM $44.83 Up $0.02 $44.83 $44.80 14,000
03:23 PM $44.81 Down $ -0.01 $44.82 $44.80 6,200
03:22 PM $44.82 Up $0.01 $44.83 $44.80 6,200
03:21 PM $44.81 Down $ -0.02 $44.85 $44.79 10,300
03:20 PM $44.83 Down $ -0.02 $44.86 $44.81 6,200
03:19 PM $44.85 Up $0.01 $44.85 $44.83 5,600
03:18 PM $44.84 Up $0.00 $44.86 $44.83 23,900
03:17 PM $44.84 Down $ -0.04 $44.90 $44.84 22,800
03:16 PM $44.89 Up $0.01 $44.89 $44.87 16,900
03:15 PM $44.88 Up $0.02 $44.88 $44.85 6,100
03:14 PM $44.86 Down $ -0.01 $44.88 $44.86 12,900
03:13 PM $44.87 Down $ -0.02 $44.89 $44.86 16,800
03:12 PM $44.89 Up $0.01 $44.90 $44.87 9,900
03:11 PM $44.88 Up $0.00 $44.90 $44.88 2,200
03:10 PM $44.88 Up $0.06 $44.88 $44.82 12,200
03:09 PM $44.82 Down $ -0.04 $44.87 $44.82 5,500
03:08 PM $44.86 Down $ -0.02 $44.93 $44.86 11,900
03:07 PM $44.88 Up $0.04 $44.89 $44.86 6,100
03:06 PM $44.84 Up $0.00 $44.87 $44.83 11,600
03:05 PM $44.84 Up $0.01 $44.86 $44.83 10,800
03:04 PM $44.83 Down $ -0.02 $44.86 $44.81 10,700
03:03 PM $44.85 Down $ -0.09 $44.94 $44.85 14,500
03:02 PM $44.94 Down $ -0.02 $44.96 $44.91 4,300
03:01 PM $44.96 Down $ -0.03 $44.99 $44.96 5,700
03:00 PM $44.99 Up $0.08 $45.00 $44.91 40,600
02:59 PM $44.91 Up $0.01 $44.93 $44.89 7,500
02:58 PM $44.90 Up $0.01 $44.90 $44.86 10,500
02:57 PM $44.89 Down $ -0.01 $44.91 $44.89 6,400
02:56 PM $44.90 Down $ -0.04 $44.95 $44.90 28,100
02:55 PM $44.94 Up $0.02 $44.96 $44.93 8,400
02:54 PM $44.92 Up $0.03 $44.96 $44.89 50,000
02:53 PM $44.89 Down $ -0.01 $44.93 $44.89 8,700
02:52 PM $44.90 Up $0.01 $44.92 $44.89 12,600
02:51 PM $44.89 Up $0.03 $44.89 $44.83 10,100
02:50 PM $44.86 Up $0.01 $44.89 $44.85 14,800
02:49 PM $44.85 Down $ -0.02 $44.88 $44.83 5,200
02:48 PM $44.87 Up $0.06 $44.87 $44.78 27,200
02:47 PM $44.81 Down $ -0.09 $44.89 $44.81 20,400
02:46 PM $44.90 Up $0.05 $44.90 $44.82 13,400
02:45 PM $44.85 Up $0.09 $44.88 $44.75 15,300
02:44 PM $44.76 Down $ -0.07 $44.83 $44.76 4,700
02:43 PM $44.83 Up $0.00 $44.89 $44.79 14,300
02:42 PM $44.83 Up $0.01 $44.85 $44.78 16,300
02:41 PM $44.82 Down $ -0.03 $44.86 $44.79 15,800
02:40 PM $44.85 Up $0.08 $44.86 $44.77 26,800
02:39 PM $44.78 Down $ -0.02 $44.80 $44.74 13,000
02:38 PM $44.80 Up $0.03 $44.80 $44.76 8,700
02:37 PM $44.77 Down $ -0.02 $44.80 $44.75 12,200
02:36 PM $44.79 Down $ -0.04 $44.84 $44.76 31,400
02:35 PM $44.83 Down $ -0.10 $44.93 $44.81 73,300
02:34 PM $44.93 Up $0.02 $44.94 $44.92 20,000
02:33 PM $44.92 Up $0.02 $44.92 $44.89 13,200
02:32 PM $44.90 Up $0.02 $44.90 $44.88 15,000
02:31 PM $44.88 Up $0.03 $44.91 $44.85 31,100
02:30 PM $44.85 Up $0.01 $44.89 $44.84 15,000
02:29 PM $44.84 Up $0.02 $44.84 $44.82 6,600
02:28 PM $44.82 Up $0.00 $44.83 $44.82 4,400
02:27 PM $44.82 Up $0.00 $44.83 $44.79 21,200
02:26 PM $44.82 Up $0.01 $44.82 $44.80 8,000
02:25 PM $44.82 Down $ -0.01 $44.83 $44.81 14,100
02:24 PM $44.82 Up $0.01 $44.84 $44.81 8,200
02:23 PM $44.81 Up $0.07 $44.81 $44.75 32,700
02:22 PM $44.74 Up $0.01 $44.74 $44.71 2,500
02:21 PM $44.73 Up $0.00 $44.74 $44.70 7,200
02:20 PM $44.73 Down $ -0.07 $44.79 $44.72 10,400
02:19 PM $44.80 Down $ -0.01 $44.82 $44.80 4,500
02:18 PM $44.81 Down $ -0.01 $44.83 $44.81 4,900
02:17 PM $44.82 Down $ -0.01 $44.84 $44.82 7,100
02:16 PM $44.82 Up $0.03 $44.82 $44.79 12,900
02:15 PM $44.79 Down $ -0.02 $44.80 $44.74 9,100
02:14 PM $44.81 Down $0.00 $44.82 $44.81 7,500
02:13 PM $44.82 Up $0.02 $44.82 $44.80 6,000
02:12 PM $44.80 Down $ -0.01 $44.82 $44.80 8,000
02:11 PM $44.81 Up $0.02 $44.82 $44.78 21,700
02:10 PM $44.79 Up $0.00 $44.80 $44.78 8,500
02:09 PM $44.79 Down $ -0.01 $44.80 $44.79 1,200
02:08 PM $44.80 Up $0.01 $44.81 $44.79 4,800
02:07 PM $44.79 Down $ -0.01 $44.81 $44.79 7,500
02:06 PM $44.80 Up $0.04 $44.80 $44.77 7,300
02:05 PM $44.76 Down $ -0.03 $44.78 $44.75 10,000
02:04 PM $44.79 Up $0.03 $44.79 $44.75 6,600
02:03 PM $44.76 Down $ -0.04 $44.78 $44.75 7,800
02:02 PM $44.80 Down $ -0.06 $44.86 $44.80 14,900
02:01 PM $44.86 Up $0.00 $44.87 $44.83 5,700
02:00 PM $44.86 Down $ -0.02 $44.92 $44.83 33,300
01:59 PM $44.88 Down $ -0.02 $44.91 $44.87 13,500
01:58 PM $44.90 Up $0.00 $44.92 $44.90 7,300
01:57 PM $44.90 Up $0.03 $44.91 $44.88 5,200
01:56 PM $44.87 Down $ -0.02 $44.88 $44.86 5,500
01:55 PM $44.89 Down $ -0.01 $44.92 $44.89 10,700
01:54 PM $44.90 Up $0.02 $44.90 $44.87 13,800
01:53 PM $44.88 Up $0.01 $44.88 $44.87 2,600
01:52 PM $44.87 Up $0.00 $44.88 $44.87 3,200
01:51 PM $44.87 Up $0.01 $44.88 $44.86 10,300
01:50 PM $44.86 Down $ -0.02 $44.87 $44.85 7,100
01:49 PM $44.88 Down $ -0.02 $44.92 $44.88 8,800
01:48 PM $44.90 Down $ -0.01 $44.93 $44.90 27,300
01:47 PM $44.91 Up $0.02 $44.92 $44.90 8,000
01:46 PM $44.89 Up $0.04 $44.90 $44.85 25,500
01:45 PM $44.85 Up $0.02 $44.86 $44.84 3,400
01:44 PM $44.83 Down $ -0.02 $44.85 $44.83 4,900
01:43 PM $44.85 Up $0.00 $44.86 $44.85 1,900
01:42 PM $44.85 Up $0.01 $44.85 $44.85 19,300
01:41 PM $44.85 Up $0.03 $44.85 $44.81 15,300
01:40 PM $44.81 Up $0.02 $44.82 $44.79 12,500
01:39 PM $44.80 Up $0.02 $44.80 $44.78 2,400
01:38 PM $44.78 Up $0.00 $44.80 $44.77 5,200
01:37 PM $44.78 Down $ -0.01 $44.80 $44.77 2,100
01:36 PM $44.79 Up $0.02 $44.79 $44.77 4,800
01:35 PM $44.78 Down $ -0.07 $44.84 $44.77 16,600
01:34 PM $44.84 Up $0.01 $44.86 $44.81 26,400
01:33 PM $44.83 Up $0.06 $44.84 $44.78 55,900
01:32 PM $44.77 Up $0.01 $44.77 $44.74 1,300
01:31 PM $44.76 Up $0.00 $44.76 $44.75 3,900
01:30 PM $44.76 Down $ -0.02 $44.79 $44.76 15,500
01:29 PM $44.78 Up $0.03 $44.79 $44.76 28,700
01:28 PM $44.75 Up $0.02 $44.75 $44.73 11,000
01:27 PM $44.73 Up $0.01 $44.74 $44.71 17,600
01:26 PM $44.72 Up $0.05 $44.73 $44.68 16,900
01:25 PM $44.67 Up $0.02 $44.67 $44.65 8,700
01:24 PM $44.65 Down $ -0.03 $44.67 $44.64 4,100
01:23 PM $44.68 Up $0.03 $44.68 $44.64 14,700
01:22 PM $44.65 Down $ -0.04 $44.69 $44.65 3,900
01:21 PM $44.69 Down $ -0.03 $44.72 $44.67 17,100
01:20 PM $44.72 Up $0.00 $44.74 $44.71 15,400
01:19 PM $44.72 Up $0.01 $44.72 $44.71 5,000
01:18 PM $44.71 Up $0.00 $44.72 $44.71 20,900
01:17 PM $44.71 Up $0.01 $44.72 $44.71 4,800
01:16 PM $44.70 Up $0.00 $44.72 $44.70 7,500
01:15 PM $44.70 Up $0.01 $44.71 $44.69 10,700
01:14 PM $44.69 Up $0.00 $44.70 $44.68 17,400
01:13 PM $44.69 Up $0.01 $44.70 $44.68 7,600
01:12 PM $44.68 Up $0.01 $44.69 $44.67 11,400
01:11 PM $44.67 Up $0.03 $44.68 $44.65 18,100
01:10 PM $44.64 Up $0.02 $44.65 $44.61 5,400
01:09 PM $44.62 Up $0.01 $44.65 $44.62 21,500
01:08 PM $44.61 Up $0.01 $44.61 $44.59 13,900
01:07 PM $44.60 Down $ -0.01 $44.61 $44.59 4,000
01:06 PM $44.61 Up $0.01 $44.61 $44.59 25,200
01:05 PM $44.60 Down $ -0.02 $44.62 $44.60 2,500
01:04 PM $44.62 Down $0.00 $44.62 $44.60 7,300
01:03 PM $44.62 Up $0.04 $44.62 $44.58 13,600
01:02 PM $44.58 Down $ -0.03 $44.62 $44.58 2,600
01:01 PM $44.61 Down $ -0.01 $44.62 $44.61 1,600
01:00 PM $44.62 Up $0.01 $44.62 $44.61 1,100
12:59 PM $44.61 Down $ -0.02 $44.62 $44.59 3,200
12:58 PM $44.63 Down $ -0.01 $44.64 $44.63 2,300
12:57 PM $44.64 Down $ -0.01 $44.65 $44.64 800
12:56 PM $44.65 Down $ -0.01 $44.66 $44.62 10,700
12:55 PM $44.66 Up $0.00 $44.66 $44.65 2,000
12:54 PM $44.66 Up $0.02 $44.66 $44.64 2,500
12:53 PM $44.63 Up $0.02 $44.63 $44.60 3,400
12:52 PM $44.61 Up $0.02 $44.61 $44.59 7,000
12:51 PM $44.59 Up $0.02 $44.59 $44.55 2,000
12:50 PM $44.56 Down $ -0.03 $44.59 $44.55 6,600
12:49 PM $44.59 Up $0.01 $44.60 $44.59 6,700
12:48 PM $44.58 Down $ -0.04 $44.63 $44.57 3,800
12:47 PM $44.62 Down $ -0.04 $44.67 $44.62 8,000
12:46 PM $44.66 Up $0.00 $44.66 $44.64 17,600
12:45 PM $44.66 Up $0.01 $44.66 $44.65 5,000
12:44 PM $44.65 Up $0.01 $44.66 $44.65 6,500
12:43 PM $44.64 Up $0.01 $44.64 $44.64 100
12:42 PM $44.63 Down $ -0.02 $44.66 $44.62 7,500
12:41 PM $44.65 Up $0.02 $44.66 $44.63 4,500
12:40 PM $44.63 Down $ -0.03 $44.66 $44.63 5,800
12:39 PM $44.66 Up $0.04 $44.66 $44.63 6,800
12:38 PM $44.62 Down $ -0.01 $44.64 $44.58 21,100
12:37 PM $44.63 Up $0.02 $44.63 $44.60 2,700
12:36 PM $44.60 Up $0.02 $44.62 $44.59 37,200
12:35 PM $44.58 Up $0.00 $44.58 $44.57 2,900
12:34 PM $44.58 Up $0.00 $44.59 $44.57 5,800
12:33 PM $44.58 Up $0.00 $44.58 $44.57 1,200
12:32 PM $44.58 Up $0.04 $44.58 $44.54 10,600
12:31 PM $44.54 Down $ -0.01 $44.56 $44.54 4,200
12:30 PM $44.55 Up $0.02 $44.56 $44.53 12,300
12:29 PM $44.53 Up $0.02 $44.53 $44.51 2,800
12:28 PM $44.51 Up $0.00 $44.52 $44.51 1,600
12:27 PM $44.51 Down $ -0.03 $44.54 $44.51 10,400
12:26 PM $44.54 Down $ -0.01 $44.56 $44.54 16,700
12:25 PM $44.55 Up $0.09 $44.55 $44.47 76,000
12:24 PM $44.46 Up $0.01 $44.46 $44.44 8,200
12:23 PM $44.45 Up $0.01 $44.45 $44.41 20,300
12:22 PM $44.45 Up $0.01 $44.45 $44.42 9,700
12:21 PM $44.44 Up $0.01 $44.45 $44.41 19,400
12:20 PM $44.43 Up $0.02 $44.43 $44.41 6,100
12:19 PM $44.41 Up $0.02 $44.42 $44.40 2,500
12:18 PM $44.39 Down $ -0.02 $44.41 $44.39 8,900
12:17 PM $44.41 Up $0.02 $44.42 $44.38 8,500
12:16 PM $44.39 Up $0.01 $44.40 $44.38 1,700
12:15 PM $44.38 Up $0.00 $44.38 $44.37 1,100
12:14 PM $44.38 Down $ -0.02 $44.42 $44.38 5,300
12:13 PM $44.40 Down $ -0.03 $44.43 $44.40 5,900
12:12 PM $44.43 Up $0.00 $44.45 $44.43 10,000
12:11 PM $44.43 Up $0.02 $44.43 $44.42 3,300
12:10 PM $44.42 Down $ -0.02 $44.45 $44.42 17,100
12:09 PM $44.44 Up $0.03 $44.44 $44.42 35,400
12:08 PM $44.41 Up $0.01 $44.41 $44.39 14,200
12:07 PM $44.40 Up $0.00 $44.41 $44.39 15,100
12:06 PM $44.40 Up $0.00 $44.41 $44.40 6,000
12:05 PM $44.40 Up $0.05 $44.41 $44.35 40,500
12:04 PM $44.35 Up $0.01 $44.35 $44.34 5,600
12:03 PM $44.34 Up $0.02 $44.36 $44.32 10,900
12:02 PM $44.33 Up $0.05 $44.33 $44.29 1,500
12:01 PM $44.28 Down $ -0.02 $44.30 $44.27 1,700
12:00 PM $44.30 Down $ -0.01 $44.31 $44.28 9,700
11:59 AM $44.31 Down $ -0.02 $44.33 $44.30 2,500
11:58 AM $44.32 Up $0.03 $44.32 $44.29 2,700
11:57 AM $44.29 Up $0.03 $44.29 $44.26 800
11:56 AM $44.26 Down $ -0.05 $44.31 $44.26 9,000
11:55 AM $44.31 Down $ -0.02 $44.33 $44.30 2,300
11:54 AM $44.32 Up $0.02 $44.33 $44.29 2,600
11:53 AM $44.30 Down $ -0.04 $44.34 $44.29 7,500
11:52 AM $44.34 Down $ -0.02 $44.36 $44.34 6,100
11:51 AM $44.35 Up $0.00 $44.37 $44.35 3,000
11:50 AM $44.35 Up $0.02 $44.35 $44.34 14,000
11:49 AM $44.33 Up $0.01 $44.33 $44.31 4,200
11:48 AM $44.32 Up $0.01 $44.32 $44.30 9,400
11:47 AM $44.31 Up $0.01 $44.31 $44.30 500
11:46 AM $44.30 Up $0.00 $44.30 $44.29 2,200
11:45 AM $44.30 Up $0.01 $44.30 $44.29 3,100
11:44 AM $44.29 Up $0.01 $44.30 $44.28 3,600
11:43 AM $44.29 Up $0.03 $44.29 $44.24 3,200
11:42 AM $44.25 Down $ -0.02 $44.27 $44.25 1,700
11:41 AM $44.27 Down $ -0.02 $44.28 $44.26 13,700
11:40 AM $44.28 Up $0.01 $44.28 $44.26 1,900
11:39 AM $44.28 Up $0.01 $44.28 $44.27 1,900
11:38 AM $44.27 Up $0.03 $44.27 $44.24 2,100
11:37 AM $44.24 Up $0.01 $44.24 $44.23 1,300
11:36 AM $44.23 Up $0.00 $44.23 $44.22 2,400
11:35 AM $44.23 Down $ -0.02 $44.24 $44.22 2,500
11:34 AM $44.25 Up $0.03 $44.26 $44.21 7,800
11:33 AM $44.22 Down $ -0.05 $44.28 $44.22 11,200
11:32 AM $44.27 Up $0.04 $44.27 $44.23 9,100
11:31 AM $44.24 Down $ -0.03 $44.26 $44.23 2,900
11:30 AM $44.27 Down $ -0.05 $44.31 $44.27 4,400
11:29 AM $44.32 Down $ -0.02 $44.34 $44.31 8,300
11:28 AM $44.34 Up $0.00 $44.36 $44.34 30,100
11:27 AM $44.34 Down $ -0.02 $44.36 $44.33 17,000
11:26 AM $44.36 Up $0.03 $44.38 $44.33 13,700
11:25 AM $44.33 Up $0.00 $44.34 $44.32 44,000
11:24 AM $44.33 Up $0.02 $44.34 $44.32 3,100
11:23 AM $44.31 Up $0.01 $44.31 $44.29 12,800
11:22 AM $44.30 Up $0.02 $44.30 $44.27 2,600
11:21 AM $44.28 Up $0.01 $44.28 $44.26 12,400
11:20 AM $44.28 Up $0.02 $44.28 $44.27 7,200
11:19 AM $44.26 Up $0.01 $44.26 $44.25 1,500
11:18 AM $44.25 Up $0.01 $44.25 $44.24 10,300
11:17 AM $44.24 Down $ -0.01 $44.26 $44.24 2,700
11:16 AM $44.25 Down $ -0.02 $44.28 $44.25 2,900
11:15 AM $44.27 Down $ -0.02 $44.30 $44.27 11,300
11:14 AM $44.29 Down $ -0.01 $44.31 $44.29 7,000
11:13 AM $44.30 Down $ -0.02 $44.32 $44.30 7,500
11:12 AM $44.32 Down $ -0.03 $44.35 $44.32 9,200
11:11 AM $44.35 Down $0.00 $44.37 $44.35 4,500
11:10 AM $44.36 Up $0.04 $44.36 $44.32 12,200
11:09 AM $44.31 Up $0.03 $44.31 $44.28 7,100
11:08 AM $44.28 Up $0.02 $44.28 $44.25 2,000
11:07 AM $44.26 Down $ -0.05 $44.30 $44.26 3,100
11:06 AM $44.31 Up $0.06 $44.31 $44.27 14,300
11:05 AM $44.24 Up $0.02 $44.24 $44.23 2,900
11:04 AM $44.23 Down $ -0.02 $44.24 $44.21 3,000
11:03 AM $44.24 Up $0.01 $44.25 $44.23 2,000
11:02 AM $44.23 Down $ -0.05 $44.29 $44.23 16,300
11:01 AM $44.28 Down $ -0.02 $44.31 $44.28 11,300
11:00 AM $44.30 Down $ -0.01 $44.32 $44.27 49,000
10:59 AM $44.31 Down $ -0.01 $44.34 $44.31 9,200
10:58 AM $44.32 Up $0.02 $44.32 $44.29 35,600
10:57 AM $44.30 Down $ -0.03 $44.33 $44.30 35,700
10:56 AM $44.33 Down $ -0.02 $44.36 $44.33 16,900
10:55 AM $44.34 Up $0.03 $44.34 $44.29 28,000
10:54 AM $44.31 Down $ -0.02 $44.34 $44.31 5,000
10:53 AM $44.33 Down $ -0.05 $44.40 $44.33 9,500
10:52 AM $44.38 Up $0.01 $44.40 $44.37 8,500
10:51 AM $44.38 Down $ -0.02 $44.41 $44.38 5,700
10:50 AM $44.40 Down $ -0.01 $44.42 $44.40 4,000
10:49 AM $44.41 Down $ -0.02 $44.43 $44.41 2,800
10:48 AM $44.43 Down $ -0.03 $44.46 $44.42 18,400
10:47 AM $44.45 Up $0.08 $44.46 $44.37 47,000
10:46 AM $44.38 Up $0.05 $44.38 $44.31 28,600
10:45 AM $44.32 Up $0.05 $44.33 $44.26 10,900
10:44 AM $44.27 Down $ -0.05 $44.32 $44.27 15,500
10:43 AM $44.32 Up $0.01 $44.32 $44.27 18,200
10:42 AM $44.31 Up $0.03 $44.31 $44.25 28,900
10:41 AM $44.29 Up $0.01 $44.29 $44.26 6,000
10:40 AM $44.27 Down $ -0.02 $44.34 $44.27 50,100
10:39 AM $44.29 Up $0.05 $44.30 $44.24 30,500
10:38 AM $44.24 Up $0.02 $44.24 $44.22 2,900
10:37 AM $44.22 Up $0.00 $44.23 $44.19 12,600
10:36 AM $44.22 Up $0.02 $44.24 $44.20 20,700
10:35 AM $44.20 Up $0.03 $44.20 $44.16 13,100
10:34 AM $44.17 Down $ -0.02 $44.19 $44.17 9,600
10:33 AM $44.19 Up $0.02 $44.19 $44.16 22,200
10:32 AM $44.17 Down $ -0.01 $44.19 $44.16 11,100
10:31 AM $44.18 Down $ -0.02 $44.20 $44.17 8,500
10:30 AM $44.20 Up $0.11 $44.20 $44.10 36,200
10:29 AM $44.09 Up $0.02 $44.09 $44.08 2,500
10:28 AM $44.08 Down $0.00 $44.10 $44.07 7,500
10:27 AM $44.08 Down $ -0.01 $44.10 $44.08 6,000
10:26 AM $44.09 Up $0.01 $44.09 $44.08 3,300
10:25 AM $44.08 Down $ -0.02 $44.11 $44.08 11,900
10:24 AM $44.10 Up $0.01 $44.11 $44.09 2,300
10:23 AM $44.10 Up $0.02 $44.10 $44.08 11,300
10:22 AM $44.08 Up $0.04 $44.08 $44.04 13,300
10:21 AM $44.04 Up $0.05 $44.04 $43.98 12,800
10:20 AM $43.98 Up $0.06 $43.99 $43.93 9,400
10:19 AM $43.92 Down $ -0.02 $43.95 $43.92 3,800
10:18 AM $43.94 Down $ -0.03 $43.96 $43.93 2,000
10:17 AM $43.97 Up $0.04 $43.97 $43.92 5,100
10:16 AM $43.93 Up $0.00 $43.93 $43.92 1,200
10:15 AM $43.93 Up $0.01 $43.94 $43.92 4,200
10:14 AM $43.92 Up $0.04 $43.93 $43.88 17,300
10:13 AM $43.88 Down $ -0.02 $43.89 $43.87 7,900
10:12 AM $43.89 Down $ -0.02 $43.91 $43.89 3,200
10:11 AM $43.91 Up $0.00 $43.92 $43.91 2,900
10:10 AM $43.91 Up $0.00 $43.92 $43.90 7,200
10:09 AM $43.91 Down $ -0.01 $43.91 $43.91 2,200
10:08 AM $43.92 Up $0.00 $43.92 $43.91 3,100
10:07 AM $43.92 Up $0.01 $43.92 $43.89 4,500
10:06 AM $43.91 Up $0.00 $43.92 $43.90 3,900
10:05 AM $43.91 Down $0.00 $43.91 $43.90 3,300
10:04 AM $43.91 Up $0.02 $43.92 $43.90 4,000
10:03 AM $43.89 Up $0.06 $43.89 $43.83 4,100
10:02 AM $43.83 Down $ -0.02 $43.87 $43.83 6,900
10:01 AM $43.85 Down $ -0.02 $43.87 $43.85 3,800
10:00 AM $43.87 Up $0.03 $43.88 $43.84 4,400
09:59 AM $43.84 Up $0.01 $43.86 $43.84 1,700
09:58 AM $43.83 Down $ -0.01 $43.85 $43.83 1,000
09:57 AM $43.84 Down $ -0.01 $43.86 $43.84 6,400
09:56 AM $43.85 Down $ -0.06 $43.92 $43.84 7,400
09:55 AM $43.91 Up $0.02 $43.91 $43.87 10,800
09:54 AM $43.89 Up $0.02 $43.93 $43.88 20,600
09:53 AM $43.87 Up $0.01 $43.89 $43.87 4,900
09:52 AM $43.86 Down $ -0.01 $43.87 $43.85 4,700
09:51 AM $43.87 Down $ -0.01 $43.89 $43.86 5,200
09:50 AM $43.88 Up $0.05 $43.89 $43.84 5,600
09:49 AM $43.84 Down $ -0.03 $43.89 $43.83 5,600
09:48 AM $43.87 Up $0.00 $43.89 $43.86 5,900
09:47 AM $43.87 Down $ -0.02 $43.89 $43.87 3,400
09:46 AM $43.89 Up $0.03 $43.89 $43.86 3,400
09:45 AM $43.86 Up $0.00 $43.88 $43.85 3,500
09:44 AM $43.86 Up $0.03 $43.86 $43.83 2,300
09:43 AM $43.83 Up $0.02 $43.83 $43.80 1,700
09:42 AM $43.81 Up $0.04 $43.81 $43.78 2,500
09:41 AM $43.77 Up $0.01 $43.79 $43.75 2,300
09:40 AM $43.76 Down $ -0.07 $43.83 $43.74 9,300
09:39 AM $43.83 Down $ -0.04 $43.87 $43.83 3,900
09:38 AM $43.87 Down $ -0.04 $43.91 $43.87 1,800
09:37 AM $43.91 Down $ -0.02 $43.93 $43.91 3,700
09:36 AM $43.93 Up $0.03 $43.93 $43.88 9,400
09:35 AM $43.90 Up $0.05 $43.91 $43.87 17,800
09:34 AM $43.85 Up $0.01 $43.86 $43.80 10,600
09:33 AM $43.84 Down $ -0.02 $43.89 $43.84 15,200
09:32 AM $43.86 Up $0.04 $43.86 $43.80 15,900
09:31 AM $43.82 Up $0.06 $43.83 $43.75 9,900
09:30 AM $43.76 Up $0.08 $43.86 $43.68 53,200
Previous close $43.68

One month history

Date Closing Opening High Low Volume
29/10/2025 $44.83 $44.30 $45.00 $44.27 4,720,100
28/10/2025 $43.68 $43.62 $43.85 $43.60 2,962,200
27/10/2025 $44.11 $44.13 $44.16 $43.91 7,540,200
24/10/2025 $43.78 $43.72 $43.84 $43.61 5,949,600
23/10/2025 $43.68 $44.04 $44.07 $43.54 6,415,000
22/10/2025 $42.45 $42.20 $42.66 $41.96 10,286,500
21/10/2025 $41.91 $41.92 $42.15 $41.71 2,288,100
20/10/2025 $42.23 $42.24 $42.41 $42.03 16,742,600
17/10/2025 $42.19 $42.17 $42.25 $42.07 6,919,900
16/10/2025 $42.49 $43.11 $43.18 $42.41 4,325,000
15/10/2025 $43.36 $43.39 $43.42 $43.12 7,324,900
14/10/2025 $43.44 $44.07 $44.09 $43.43 19,907,800
10/10/2025 $43.97 $44.67 $45.02 $43.97 13,944,600
09/10/2025 $45.88 $46.15 $46.29 $45.75 14,445,400
08/10/2025 $45.55 $44.97 $45.63 $44.82 17,277,900
07/10/2025 $45.72 $45.42 $45.92 $45.32 15,073,400
06/10/2025 $45.28 $45.13 $45.46 $45.08 17,017,600
03/10/2025 $44.40 $44.51 $44.68 $44.39 15,452,300
02/10/2025 $43.92 $44.40 $44.43 $43.90 11,060,600
01/10/2025 $44.26 $44.13 $44.35 $44.11 4,221,600
30/09/2025 $44.50 $44.72 $44.76 $44.33 7,466,700
29/09/2025 $45.03 $45.10 $45.16 $44.93 10,487,800
26/09/2025 $45.57 $46.05 $46.08 $45.56 25,198,900
24/09/2025 $45.55 $45.56 $45.93 $45.39 25,289,800
23/09/2025 $44.44 $45.00 $45.01 $44.41 12,941,300
22/09/2025 $44.40 $44.67 $45.14 $44.34 42,556,300
19/09/2025 $43.58 $43.20 $43.72 $43.18 33,659,400
18/09/2025 $44.89 $44.90 $45.13 $44.67 9,130,500
17/09/2025 $45.14 $45.35 $45.67 $45.09 17,164,400
16/09/2025 $45.28 $45.21 $45.32 $44.78 15,839,400
Graphs are not available, please refer to the detailed table