Find a quote

CDN NATURAL RES

43.01 Down -0.13 (-0.30 %)

Delayed : 2025/07/26 07:40:00

  • Previous close $43.14
  • Opening $43.24
  • Today High $43.28
  • Today Low $42.75
  • Price Bid $42.95
  • Price Ask $42.95
  • 52 Weeks High $52.15
  • 52 Weeks Low $34.92
  • Size Bid 10
  • Size Ask 6
  • Volume 5,821,616

Intraday history

Hour Last Change High Low Volume
04:00 PM $43.01 Up $0.00 $43.01 $43.01 3,289,700
03:59 PM $43.01 Up $0.01 $43.02 $42.98 57,100
03:58 PM $43.00 Up $0.01 $43.00 $42.99 8,400
03:57 PM $43.00 Down $ -0.01 $43.00 $42.99 13,700
03:56 PM $43.00 Down $ -0.01 $43.01 $43.00 23,200
03:55 PM $43.01 Up $0.01 $43.01 $42.96 32,600
03:54 PM $43.00 Down $ -0.03 $43.03 $42.99 26,800
03:53 PM $43.03 Down $ -0.01 $43.03 $43.02 3,400
03:52 PM $43.03 Down $ -0.01 $43.04 $43.02 7,900
03:51 PM $43.04 Up $0.01 $43.04 $43.03 8,100
03:50 PM $43.03 Down $ -0.02 $43.06 $43.01 16,200
03:49 PM $43.05 Up $0.00 $43.07 $43.04 9,900
03:48 PM $43.05 Up $0.00 $43.06 $43.05 5,900
03:47 PM $43.05 Up $0.00 $43.05 $43.04 8,100
03:46 PM $43.05 Down $ -0.01 $43.07 $43.05 3,900
03:45 PM $43.06 Up $0.03 $43.07 $43.04 7,300
03:44 PM $43.04 Down $ -0.02 $43.06 $43.03 9,200
03:43 PM $43.06 Up $0.01 $43.06 $43.04 1,800
03:42 PM $43.05 Up $0.00 $43.05 $43.05 600
03:41 PM $43.05 Down $ -0.02 $43.07 $43.04 11,000
03:40 PM $43.07 Up $0.00 $43.09 $43.07 7,100
03:38 PM $43.07 Down $ -0.02 $43.09 $43.07 11,400
03:38 PM $43.07 Up $0.00 $43.09 $43.07 0
03:37 PM $43.09 Up $0.02 $43.09 $43.07 1,000
03:36 PM $43.07 Up $0.00 $43.08 $43.06 7,600
03:35 PM $43.07 Down $ -0.01 $43.08 $43.06 6,200
03:34 PM $43.08 Up $0.02 $43.08 $43.06 4,700
03:33 PM $43.06 Down $ -0.01 $43.07 $43.05 5,800
03:32 PM $43.07 Up $0.01 $43.07 $43.06 800
03:31 PM $43.06 Up $0.01 $43.06 $43.05 2,900
03:30 PM $43.05 Up $0.01 $43.05 $43.04 600
03:29 PM $43.04 Down $ -0.02 $43.07 $43.04 2,800
03:28 PM $43.06 Up $0.00 $43.07 $43.05 15,500
03:27 PM $43.06 Up $0.01 $43.06 $43.06 1,500
03:26 PM $43.06 Down $ -0.02 $43.07 $43.06 3,100
03:25 PM $43.07 Up $0.00 $43.09 $43.07 5,200
03:24 PM $43.07 Up $0.01 $43.08 $43.07 11,600
03:23 PM $43.07 Up $0.02 $43.07 $43.06 2,000
03:22 PM $43.05 Down $ -0.01 $43.06 $43.05 2,400
03:21 PM $43.06 Down $ -0.03 $43.08 $43.06 1,000
03:20 PM $43.09 Down $ -0.02 $43.12 $43.09 3,200
03:18 PM $43.11 Down $ -0.02 $43.12 $43.11 4,100
03:18 PM $43.11 Up $0.00 $43.12 $43.11 0
03:17 PM $43.13 Up $0.00 $43.13 $43.12 500
03:16 PM $43.13 Up $0.02 $43.13 $43.11 2,600
03:15 PM $43.11 Down $ -0.02 $43.13 $43.11 1,900
03:14 PM $43.13 Down $ -0.01 $43.14 $43.13 1,000
03:13 PM $43.14 Up $0.00 $43.15 $43.14 3,100
03:12 PM $43.14 Down $ -0.01 $43.16 $43.13 7,400
03:11 PM $43.15 Up $0.01 $43.15 $43.14 1,000
03:10 PM $43.14 Up $0.02 $43.14 $43.14 900
03:09 PM $43.12 Down $ -0.02 $43.14 $43.12 6,100
03:08 PM $43.14 Down $ -0.02 $43.15 $43.14 5,400
03:07 PM $43.15 Down $ -0.01 $43.16 $43.15 3,400
03:06 PM $43.16 Up $0.01 $43.16 $43.15 700
03:05 PM $43.15 Down $ -0.01 $43.16 $43.15 1,100
03:04 PM $43.16 Down $ -0.01 $43.16 $43.15 4,200
03:03 PM $43.17 Up $0.01 $43.17 $43.16 1,300
03:02 PM $43.16 Up $0.00 $43.16 $43.15 3,200
03:01 PM $43.16 Up $0.02 $43.16 $43.15 700
03:00 PM $43.14 Down $ -0.01 $43.15 $43.14 1,300
02:58 PM $43.15 Down $ -0.01 $43.16 $43.15 1,300
02:58 PM $43.15 Up $0.00 $43.16 $43.15 0
02:57 PM $43.16 Up $0.01 $43.16 $43.15 1,400
02:56 PM $43.15 Up $0.00 $43.15 $43.15 1,300
02:55 PM $43.15 Down $ -0.01 $43.16 $43.15 2,400
02:54 PM $43.16 Up $0.01 $43.16 $43.15 2,200
02:53 PM $43.15 Up $0.00 $43.15 $43.15 100
02:52 PM $43.15 Up $0.02 $43.15 $43.15 100
02:51 PM $43.13 Up $0.00 $43.13 $43.13 800
02:50 PM $43.13 Up $0.00 $43.15 $43.13 4,900
02:49 PM $43.13 Up $0.00 $43.13 $43.13 13,300
02:48 PM $43.13 Down $ -0.01 $43.14 $43.13 1,000
02:47 PM $43.14 Down $ -0.02 $43.16 $43.14 2,000
02:46 PM $43.16 Up $0.01 $43.17 $43.15 1,700
02:45 PM $43.15 Down $ -0.01 $43.16 $43.15 3,700
02:44 PM $43.16 Up $0.00 $43.16 $43.15 5,000
02:43 PM $43.16 Up $0.00 $43.16 $43.16 2,300
02:42 PM $43.16 Down $ -0.02 $43.17 $43.15 9,600
02:41 PM $43.18 Up $0.00 $43.18 $43.16 900
02:40 PM $43.17 Up $0.01 $43.17 $43.16 900
02:39 PM $43.16 Up $0.00 $43.16 $43.15 5,800
02:38 PM $43.16 Up $0.00 $43.17 $43.16 4,300
02:37 PM $43.16 Up $0.01 $43.16 $43.14 5,500
02:36 PM $43.15 Up $0.02 $43.15 $43.14 1,100
02:35 PM $43.13 Down $ -0.01 $43.14 $43.13 16,500
02:34 PM $43.14 Up $0.01 $43.14 $43.13 4,200
02:33 PM $43.14 Down $ -0.01 $43.14 $43.14 1,100
02:32 PM $43.15 Up $0.01 $43.15 $43.14 1,300
02:31 PM $43.14 Up $0.00 $43.15 $43.14 1,900
02:30 PM $43.14 Up $0.01 $43.14 $43.14 2,200
02:29 PM $43.13 Up $0.01 $43.14 $43.13 4,000
02:28 PM $43.12 Up $0.01 $43.12 $43.12 200
02:27 PM $43.11 Up $0.01 $43.12 $43.11 4,200
02:26 PM $43.10 Down $ -0.01 $43.11 $43.10 600
02:25 PM $43.11 Down $ -0.02 $43.13 $43.11 3,100
02:23 PM $43.13 Down $0.00 $43.14 $43.13 800
02:23 PM $43.13 Up $0.00 $43.14 $43.13 0
02:22 PM $43.14 Up $0.00 $43.14 $43.13 500
02:21 PM $43.13 Up $0.00 $43.13 $43.13 1,400
02:20 PM $43.13 Down $ -0.02 $43.15 $43.12 27,200
02:19 PM $43.15 Down $0.00 $43.15 $43.15 300
02:18 PM $43.15 Down $ -0.01 $43.15 $43.15 2,500
02:16 PM $43.16 Up $0.01 $43.16 $43.16 400
02:16 PM $43.16 Up $0.00 $43.16 $43.16 0
02:15 PM $43.15 Up $0.00 $43.15 $43.15 500
02:14 PM $43.15 Down $ -0.02 $43.17 $43.15 1,700
02:13 PM $43.17 Up $0.00 $43.18 $43.17 44,400
02:12 PM $43.17 Up $0.02 $43.17 $43.15 7,400
02:11 PM $43.15 Up $0.01 $43.15 $43.14 3,600
02:10 PM $43.14 Down $ -0.03 $43.15 $43.14 3,100
02:09 PM $43.17 Up $0.00 $43.17 $43.16 1,600
02:08 PM $43.17 Up $0.00 $43.17 $43.17 400
02:07 PM $43.17 Up $0.01 $43.18 $43.17 500
02:06 PM $43.17 Up $0.01 $43.17 $43.16 1,700
02:05 PM $43.16 Down $ -0.01 $43.17 $43.16 1,800
02:04 PM $43.17 Up $0.01 $43.17 $43.17 600
02:03 PM $43.16 Up $0.00 $43.16 $43.16 200
02:02 PM $43.16 Down $ -0.01 $43.19 $43.16 4,800
02:01 PM $43.17 Down $ -0.02 $43.19 $43.17 3,500
02:00 PM $43.19 Up $0.03 $43.19 $43.16 10,400
01:59 PM $43.16 Up $0.00 $43.16 $43.16 1,400
01:58 PM $43.16 Down $ -0.01 $43.17 $43.16 14,000
01:57 PM $43.17 Up $0.00 $43.17 $43.17 300
01:56 PM $43.17 Up $0.00 $43.17 $43.17 5,400
01:55 PM $43.17 Down $ -0.01 $43.17 $43.17 3,200
01:54 PM $43.18 Up $0.02 $43.18 $43.18 200
01:53 PM $43.16 Down $ -0.01 $43.17 $43.16 1,700
01:52 PM $43.17 Down $0.00 $43.18 $43.17 11,900
01:51 PM $43.18 Up $0.02 $43.18 $43.16 3,400
01:50 PM $43.15 Up $0.02 $43.16 $43.15 1,000
01:47 PM $43.14 Down $ -0.01 $43.14 $43.13 1,100
01:47 PM $43.14 Up $0.00 $43.14 $43.13 0
01:47 PM $43.14 Up $0.00 $43.14 $43.13 0
01:46 PM $43.14 Up $0.00 $43.14 $43.13 2,900
01:45 PM $43.14 Down $ -0.02 $43.16 $43.14 4,600
01:44 PM $43.16 Up $0.02 $43.16 $43.15 3,900
01:42 PM $43.14 Up $0.02 $43.14 $43.14 200
01:42 PM $43.14 Up $0.00 $43.14 $43.14 0
01:41 PM $43.12 Up $0.00 $43.12 $43.12 400
01:40 PM $43.12 Down $ -0.01 $43.13 $43.12 6,000
01:39 PM $43.13 Up $0.00 $43.14 $43.13 1,300
01:38 PM $43.13 Up $0.00 $43.13 $43.13 600
01:37 PM $43.13 Up $0.00 $43.13 $43.12 1,000
01:36 PM $43.13 Up $0.01 $43.13 $43.12 200
01:35 PM $43.12 Down $ -0.01 $43.13 $43.12 1,900
01:34 PM $43.13 Down $ -0.03 $43.15 $43.13 2,900
01:33 PM $43.16 Down $ -0.02 $43.17 $43.16 2,700
01:32 PM $43.18 Up $0.00 $43.18 $43.17 3,300
01:31 PM $43.17 Up $0.00 $43.17 $43.17 1,900
01:30 PM $43.17 Up $0.01 $43.17 $43.17 400
01:29 PM $43.16 Down $ -0.01 $43.17 $43.16 1,000
01:28 PM $43.17 Up $0.00 $43.17 $43.17 200
01:27 PM $43.17 Up $0.00 $43.17 $43.17 500
01:26 PM $43.17 Up $0.01 $43.17 $43.16 6,200
01:25 PM $43.16 Down $ -0.01 $43.17 $43.16 2,600
01:24 PM $43.17 Up $0.00 $43.17 $43.17 300
01:23 PM $43.17 Down $0.00 $43.17 $43.16 5,000
01:22 PM $43.18 Up $0.02 $43.18 $43.17 1,400
01:21 PM $43.16 Up $0.00 $43.16 $43.15 600
01:20 PM $43.16 Up $0.00 $43.17 $43.16 1,000
01:19 PM $43.16 Up $0.01 $43.16 $43.16 1,400
01:18 PM $43.15 Up $0.02 $43.16 $43.15 2,100
01:16 PM $43.14 Down $ -0.01 $43.14 $43.14 1,200
01:16 PM $43.14 Up $0.00 $43.14 $43.14 0
01:15 PM $43.14 Down $ -0.01 $43.14 $43.14 2,700
01:14 PM $43.15 Up $0.00 $43.15 $43.15 800
01:13 PM $43.15 Up $0.01 $43.15 $43.14 1,700
01:12 PM $43.14 Up $0.00 $43.15 $43.14 200
01:11 PM $43.14 Down $ -0.01 $43.14 $43.14 2,600
01:10 PM $43.15 Up $0.01 $43.15 $43.14 6,800
01:09 PM $43.14 Up $0.00 $43.15 $43.14 500
01:07 PM $43.14 Up $0.00 $43.14 $43.14 1,400
01:07 PM $43.14 Up $0.00 $43.14 $43.14 0
01:06 PM $43.14 Up $0.00 $43.14 $43.14 800
01:05 PM $43.14 Up $0.00 $43.14 $43.14 2,800
01:04 PM $43.14 Up $0.00 $43.14 $43.14 200
01:03 PM $43.14 Up $0.00 $43.14 $43.14 400
01:02 PM $43.14 Up $0.03 $43.15 $43.10 18,200
01:01 PM $43.11 Up $0.02 $43.11 $43.10 5,800
01:00 PM $43.09 Down $ -0.01 $43.10 $43.09 8,600
12:59 PM $43.10 Down $ -0.01 $43.11 $43.10 6,000
12:58 PM $43.11 Down $ -0.01 $43.11 $43.11 2,700
12:57 PM $43.12 Up $0.00 $43.12 $43.11 900
12:56 PM $43.12 Up $0.01 $43.12 $43.12 1,400
12:55 PM $43.11 Up $0.02 $43.11 $43.07 13,000
12:54 PM $43.09 Up $0.01 $43.09 $43.09 3,100
12:53 PM $43.08 Down $ -0.02 $43.09 $43.08 4,300
12:52 PM $43.10 Up $0.00 $43.10 $43.10 200
12:51 PM $43.09 Down $ -0.01 $43.09 $43.09 400
12:50 PM $43.10 Down $0.00 $43.11 $43.10 2,100
12:49 PM $43.11 Up $0.01 $43.11 $43.10 9,100
12:48 PM $43.10 Down $ -0.01 $43.11 $43.09 4,800
12:47 PM $43.10 Up $0.03 $43.10 $43.07 16,800
12:46 PM $43.07 Down $ -0.03 $43.09 $43.07 7,100
12:45 PM $43.10 Up $0.02 $43.10 $43.09 700
12:44 PM $43.08 Down $ -0.02 $43.10 $43.08 900
12:43 PM $43.10 Down $ -0.01 $43.11 $43.10 1,700
12:42 PM $43.11 Up $0.00 $43.12 $43.10 2,400
12:41 PM $43.11 Down $ -0.03 $43.13 $43.10 8,900
12:40 PM $43.14 Up $0.00 $43.14 $43.14 800
12:39 PM $43.14 Up $0.00 $43.14 $43.14 1,400
12:38 PM $43.14 Up $0.00 $43.15 $43.13 2,500
12:37 PM $43.14 Up $0.00 $43.16 $43.14 2,800
12:36 PM $43.14 Down $ -0.01 $43.16 $43.14 1,500
12:35 PM $43.15 Up $0.00 $43.15 $43.15 700
12:34 PM $43.15 Up $0.00 $43.15 $43.14 1,400
12:33 PM $43.15 Up $0.00 $43.15 $43.14 1,500
12:32 PM $43.15 Up $0.01 $43.15 $43.15 2,700
12:31 PM $43.14 Up $0.01 $43.14 $43.13 1,400
12:30 PM $43.13 Down $ -0.01 $43.14 $43.13 900
12:29 PM $43.14 Up $0.01 $43.14 $43.13 1,100
12:28 PM $43.13 Down $ -0.01 $43.14 $43.13 400
12:27 PM $43.14 Up $0.04 $43.14 $43.11 3,000
12:26 PM $43.10 Up $0.02 $43.10 $43.08 6,000
12:25 PM $43.08 Up $0.00 $43.09 $43.08 5,000
12:24 PM $43.08 Down $ -0.03 $43.10 $43.08 3,200
12:23 PM $43.11 Up $0.00 $43.11 $43.11 200
12:22 PM $43.11 Up $0.01 $43.11 $43.11 900
12:21 PM $43.10 Down $ -0.01 $43.10 $43.10 300
12:20 PM $43.11 Down $ -0.01 $43.11 $43.11 1,500
12:19 PM $43.12 Up $0.02 $43.12 $43.11 400
12:18 PM $43.10 Up $0.00 $43.10 $43.09 3,000
12:17 PM $43.10 Down $ -0.01 $43.11 $43.10 7,300
12:16 PM $43.11 Up $0.01 $43.11 $43.11 2,500
12:15 PM $43.10 Up $0.00 $43.10 $43.10 2,400
12:14 PM $43.10 Up $0.01 $43.10 $43.09 2,000
12:13 PM $43.09 Down $ -0.02 $43.12 $43.08 10,200
12:12 PM $43.11 Up $0.01 $43.11 $43.10 500
12:11 PM $43.10 Down $ -0.01 $43.10 $43.09 2,600
12:10 PM $43.11 Up $0.01 $43.11 $43.10 500
12:09 PM $43.10 Down $ -0.02 $43.11 $43.09 3,600
12:07 PM $43.12 Up $0.03 $43.12 $43.10 1,400
12:07 PM $43.12 Up $0.00 $43.12 $43.10 0
12:06 PM $43.09 Up $0.01 $43.10 $43.09 500
12:05 PM $43.08 Up $0.00 $43.09 $43.08 1,100
12:04 PM $43.08 Down $ -0.01 $43.08 $43.08 700
12:03 PM $43.09 Down $ -0.02 $43.11 $43.09 2,200
12:02 PM $43.11 Up $0.03 $43.11 $43.08 5,500
12:01 PM $43.08 Up $0.02 $43.09 $43.06 3,600
12:00 PM $43.06 Up $0.04 $43.06 $43.03 5,600
11:59 AM $43.03 Up $0.02 $43.03 $43.02 200
11:58 AM $43.00 Up $0.00 $43.00 $43.00 500
11:57 AM $43.00 Down $ -0.01 $43.00 $43.00 1,800
11:56 AM $43.01 Up $0.00 $43.02 $43.01 500
11:55 AM $43.01 Down $ -0.01 $43.04 $43.01 2,100
11:54 AM $43.02 Up $0.00 $43.02 $43.02 200
11:53 AM $43.02 Up $0.00 $43.03 $43.02 1,900
11:52 AM $43.02 Up $0.02 $43.02 $43.01 200
11:51 AM $43.01 Up $0.02 $43.01 $42.99 200
11:50 AM $42.99 Down $ -0.01 $42.99 $42.98 8,800
11:49 AM $42.99 Up $0.00 $42.99 $42.99 1,400
11:48 AM $42.99 Down $0.00 $42.99 $42.99 800
11:47 AM $43.00 Up $0.00 $43.00 $42.99 400
11:46 AM $42.99 Up $0.02 $42.99 $42.97 1,600
11:45 AM $42.98 Down $ -0.01 $42.98 $42.98 1,700
11:44 AM $42.99 Down $ -0.01 $43.00 $42.98 1,500
11:43 AM $43.00 Up $0.00 $43.00 $42.99 7,300
11:42 AM $42.99 Up $0.00 $43.00 $42.98 2,000
11:41 AM $42.99 Down $ -0.02 $43.01 $42.99 2,800
11:40 AM $43.01 Down $ -0.01 $43.02 $43.01 1,200
11:39 AM $43.02 Up $0.01 $43.02 $43.01 1,500
11:38 AM $43.01 Down $ -0.01 $43.01 $42.95 11,900
11:37 AM $43.02 Down $ -0.03 $43.05 $43.02 6,000
11:36 AM $43.05 Up $0.01 $43.06 $43.05 2,700
11:35 AM $43.04 Up $0.03 $43.05 $43.02 6,400
11:34 AM $43.01 Up $0.02 $43.01 $43.00 2,800
11:33 AM $43.00 Down $ -0.01 $43.01 $43.00 7,000
11:32 AM $43.00 Up $0.02 $43.00 $42.99 800
11:31 AM $42.98 Up $0.01 $42.98 $42.97 1,000
11:30 AM $42.97 Down $ -0.03 $43.00 $42.96 4,700
11:29 AM $43.00 Up $0.00 $43.00 $43.00 3,600
11:28 AM $43.00 Down $ -0.04 $43.04 $43.00 2,600
11:27 AM $43.04 Up $0.00 $43.04 $43.04 800
11:26 AM $43.04 Up $0.04 $43.04 $43.03 800
11:25 AM $43.00 Down $ -0.01 $43.00 $43.00 2,500
11:24 AM $43.01 Up $0.04 $43.02 $43.01 1,700
11:23 AM $42.97 Up $0.01 $42.97 $42.97 600
11:22 AM $42.96 Up $0.00 $42.97 $42.96 2,300
11:21 AM $42.96 Up $0.00 $42.98 $42.96 4,400
11:20 AM $42.96 Up $0.01 $42.96 $42.96 2,600
11:19 AM $42.95 Down $ -0.03 $42.97 $42.95 7,800
11:18 AM $42.98 Up $0.00 $42.98 $42.97 1,400
11:17 AM $42.98 Down $ -0.05 $43.03 $42.98 6,400
11:16 AM $43.04 Up $0.00 $43.04 $43.04 1,000
11:15 AM $43.03 Up $0.04 $43.03 $42.98 10,800
11:14 AM $42.99 Up $0.02 $43.00 $42.98 2,600
11:13 AM $42.98 Up $0.02 $42.98 $42.96 800
11:12 AM $42.96 Up $0.02 $42.98 $42.95 4,300
11:11 AM $42.94 Down $ -0.03 $42.96 $42.94 5,000
11:10 AM $42.97 Down $ -0.04 $43.00 $42.97 40,700
11:09 AM $43.01 Up $0.02 $43.01 $43.01 1,800
11:08 AM $42.99 Down $ -0.01 $43.00 $42.99 2,300
11:07 AM $43.00 Down $ -0.04 $43.05 $42.99 5,900
11:06 AM $43.04 Down $ -0.03 $43.06 $43.04 1,000
11:05 AM $43.07 Up $0.02 $43.08 $43.06 1,700
11:04 AM $43.05 Down $ -0.02 $43.06 $43.05 1,600
11:03 AM $43.07 Up $0.00 $43.08 $43.07 1,900
11:02 AM $43.07 Up $0.02 $43.07 $43.07 1,200
11:01 AM $43.05 Up $0.04 $43.05 $43.02 2,100
11:00 AM $43.01 Down $ -0.01 $43.01 $42.99 2,700
10:59 AM $43.02 Up $0.03 $43.02 $43.00 6,300
10:58 AM $42.99 Down $ -0.03 $43.02 $42.99 9,100
10:57 AM $43.02 Up $0.00 $43.02 $43.01 2,300
10:56 AM $43.02 Down $ -0.01 $43.04 $43.02 2,400
10:55 AM $43.03 Up $0.00 $43.04 $43.02 11,500
10:54 AM $43.03 Up $0.00 $43.03 $43.03 1,100
10:53 AM $43.03 Down $ -0.01 $43.04 $43.03 1,000
10:52 AM $43.04 Up $0.02 $43.04 $43.02 2,100
10:51 AM $43.02 Up $0.01 $43.02 $43.01 800
10:50 AM $43.01 Up $0.03 $43.01 $42.99 3,100
10:49 AM $42.98 Up $0.01 $42.99 $42.96 2,600
10:48 AM $42.97 Down $ -0.03 $43.01 $42.96 3,500
10:47 AM $43.00 Up $0.00 $43.01 $42.99 5,100
10:46 AM $43.00 Up $0.05 $43.00 $42.96 6,200
10:45 AM $42.95 Up $0.06 $42.95 $42.90 6,700
10:44 AM $42.89 Up $0.03 $42.89 $42.87 1,000
10:43 AM $42.86 Down $ -0.03 $42.88 $42.84 8,500
10:42 AM $42.89 Down $ -0.01 $42.89 $42.89 3,000
10:41 AM $42.90 Down $ -0.02 $42.93 $42.90 3,500
10:40 AM $42.92 Down $ -0.03 $42.95 $42.92 5,300
10:39 AM $42.95 Down $ -0.01 $42.98 $42.95 3,100
10:38 AM $42.96 Up $0.01 $42.96 $42.95 3,100
10:37 AM $42.95 Up $0.02 $42.95 $42.93 3,600
10:36 AM $42.94 Up $0.07 $42.94 $42.88 7,400
10:35 AM $42.87 Up $0.02 $42.88 $42.85 1,700
10:34 AM $42.86 Up $0.01 $42.86 $42.84 3,500
10:33 AM $42.84 Down $ -0.03 $42.87 $42.84 3,300
10:32 AM $42.87 Up $0.00 $42.88 $42.86 2,200
10:31 AM $42.87 Up $0.01 $42.87 $42.85 8,500
10:30 AM $42.86 Up $0.02 $42.87 $42.83 10,700
10:29 AM $42.84 Up $0.03 $42.84 $42.82 4,900
10:28 AM $42.81 Down $ -0.03 $42.83 $42.81 4,300
10:27 AM $42.84 Down $ -0.02 $42.88 $42.84 5,600
10:26 AM $42.86 Up $0.00 $42.89 $42.86 7,200
10:25 AM $42.86 Up $0.02 $42.86 $42.85 2,000
10:24 AM $42.84 Up $0.02 $42.84 $42.83 2,500
10:23 AM $42.82 Up $0.01 $42.82 $42.81 2,900
10:22 AM $42.82 Down $ -0.01 $42.84 $42.82 4,800
10:21 AM $42.82 Down $ -0.02 $42.84 $42.82 6,300
10:20 AM $42.84 Down $ -0.06 $42.91 $42.84 11,000
10:19 AM $42.90 Up $0.04 $42.91 $42.88 700
10:18 AM $42.86 Up $0.06 $42.86 $42.81 2,900
10:17 AM $42.80 Up $0.02 $42.80 $42.78 3,300
10:16 AM $42.78 Down $ -0.02 $42.79 $42.77 3,200
10:15 AM $42.80 Up $0.04 $42.80 $42.77 2,600
10:14 AM $42.76 Down $ -0.06 $42.81 $42.75 10,200
10:13 AM $42.82 Down $ -0.05 $42.86 $42.82 13,100
10:12 AM $42.87 Down $ -0.02 $42.89 $42.87 4,000
10:11 AM $42.89 Down $ -0.02 $42.92 $42.89 10,700
10:10 AM $42.91 Down $ -0.01 $42.92 $42.91 2,200
10:09 AM $42.92 Up $0.03 $42.92 $42.89 5,100
10:08 AM $42.89 Down $ -0.01 $42.90 $42.87 15,900
10:07 AM $42.90 Down $ -0.03 $42.92 $42.88 4,200
10:06 AM $42.93 Up $0.02 $42.93 $42.91 3,900
10:05 AM $42.91 Up $0.00 $42.91 $42.90 2,900
10:04 AM $42.91 Down $ -0.03 $42.94 $42.91 3,300
10:03 AM $42.94 Up $0.04 $42.95 $42.91 2,500
10:02 AM $42.90 Down $ -0.07 $42.96 $42.90 6,700
10:01 AM $42.97 Down $ -0.01 $42.99 $42.97 4,600
10:00 AM $42.98 Down $ -0.01 $43.02 $42.98 3,800
09:59 AM $42.99 Down $ -0.02 $43.01 $42.99 2,300
09:58 AM $43.01 Up $0.05 $43.01 $42.96 3,100
09:57 AM $42.96 Down $ -0.03 $42.99 $42.95 31,100
09:56 AM $42.99 Down $ -0.01 $43.01 $42.99 4,600
09:55 AM $43.00 Up $0.08 $43.01 $42.94 6,100
09:54 AM $42.92 Down $ -0.09 $43.00 $42.91 10,000
09:53 AM $43.01 Down $ -0.03 $43.05 $42.99 7,700
09:52 AM $43.04 Up $0.01 $43.05 $43.00 6,800
09:51 AM $43.03 Up $0.01 $43.05 $43.01 3,900
09:50 AM $43.02 Up $0.00 $43.04 $43.00 4,700
09:49 AM $43.02 Up $0.00 $43.02 $43.00 1,900
09:48 AM $43.02 Down $ -0.02 $43.03 $43.01 1,800
09:47 AM $43.04 Up $0.02 $43.04 $43.00 5,100
09:46 AM $43.02 Up $0.05 $43.02 $42.98 8,200
09:45 AM $42.97 Down $ -0.01 $42.98 $42.97 4,900
09:44 AM $42.98 Up $0.01 $42.98 $42.95 6,700
09:43 AM $42.97 Down $ -0.11 $43.07 $42.97 5,900
09:42 AM $43.08 Up $0.02 $43.10 $43.07 7,900
09:41 AM $43.06 Down $ -0.03 $43.13 $43.05 6,800
09:40 AM $43.09 Up $0.00 $43.09 $43.07 5,900
09:39 AM $43.09 Down $ -0.06 $43.15 $43.09 5,400
09:38 AM $43.15 Up $0.04 $43.16 $43.10 5,700
09:37 AM $43.11 Down $ -0.01 $43.15 $43.10 4,000
09:36 AM $43.12 Up $0.02 $43.12 $43.07 8,200
09:35 AM $43.10 Down $ -0.03 $43.14 $43.08 5,800
09:34 AM $43.13 Down $ -0.04 $43.18 $43.12 3,600
09:33 AM $43.17 Down $ -0.01 $43.20 $43.16 5,500
09:32 AM $43.18 Up $0.03 $43.22 $43.15 9,700
09:31 AM $43.15 Down $ -0.02 $43.25 $43.15 6,800
09:30 AM $43.17 Up $0.03 $43.25 $43.13 26,800
Previous close $43.14

One month history

Date Closing Opening High Low Volume
25/07/2025 $43.01 $43.03 $43.19 $42.96 4,257,400
24/07/2025 $43.14 $43.14 $43.25 $42.71 3,086,100
23/07/2025 $42.68 $42.74 $42.89 $42.61 1,789,500
22/07/2025 $42.44 $41.96 $42.46 $41.91 10,234,900
21/07/2025 $41.83 $41.99 $42.09 $41.78 4,017,000
18/07/2025 $42.30 $42.26 $42.41 $42.10 2,108,800
17/07/2025 $42.62 $42.66 $42.77 $42.56 7,816,700
16/07/2025 $42.33 $42.50 $42.68 $42.26 7,784,000
15/07/2025 $42.97 $43.05 $43.10 $42.80 9,212,100
14/07/2025 $43.57 $43.17 $43.67 $43.17 7,361,000
11/07/2025 $43.91 $43.76 $43.99 $43.57 9,286,800
10/07/2025 $43.46 $43.24 $43.51 $43.24 13,084,300
09/07/2025 $43.78 $44.00 $44.03 $43.59 11,267,900
08/07/2025 $43.97 $44.09 $44.40 $43.81 17,302,700
07/07/2025 $43.39 $43.34 $43.49 $43.11 7,427,400
04/07/2025 $43.77 $43.92 $43.99 $43.74 10,057,200
03/07/2025 $43.79 $43.62 $43.92 $43.56 1,221,400
02/07/2025 $44.06 $43.66 $44.07 $43.56 2,816,300
30/06/2025 $42.80 $42.94 $43.07 $42.78 9,217,400
27/06/2025 $43.11 $43.44 $43.45 $42.84 13,709,000
26/06/2025 $43.56 $43.30 $43.56 $43.14 12,091,400
25/06/2025 $43.04 $43.16 $43.30 $42.96 5,039,700
24/06/2025 $43.26 $43.41 $43.54 $43.25 10,850,000
23/06/2025 $44.12 $45.86 $45.93 $43.91 20,066,500
20/06/2025 $46.00 $45.88 $46.19 $45.57 19,147,500
19/06/2025 $46.04 $46.43 $46.74 $45.97 1,379,200
18/06/2025 $46.00 $46.04 $46.15 $45.86 8,111,000
17/06/2025 $46.43 $46.18 $46.60 $46.18 14,920,300
16/06/2025 $45.24 $45.25 $45.51 $45.14 29,641,300
13/06/2025 $45.90 $45.43 $45.92 $45.12 30,878,200
Graphs are not available, please refer to the detailed table