Find a quote
EMERA INCORPORATED
69.02 Down -2.52 (-3.65 %)
Delayed : 2026/08/21 17:40:00
- Previous close $71.54
- Opening $71.34
- Today High $71.38
- Today Low $68.84
- Price Bid $68.95
- Price Ask $68.95
- 52 Weeks High $77.99
- 52 Weeks Low $63.17
- Size Bid 5
- Size Ask 6
- Volume 1,616,261
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $69.02 | Up $0.05 | $69.02 | $69.02 | 920,700 |
| 03:59 PM | $68.97 | Down $ -0.03 | $69.03 | $68.96 | 24,700 |
| 03:58 PM | $69.01 | Up $0.00 | $69.02 | $69.00 | 10,200 |
| 03:57 PM | $69.00 | Up $0.03 | $69.03 | $68.98 | 14,400 |
| 03:56 PM | $68.97 | Down $ -0.01 | $68.99 | $68.97 | 9,000 |
| 03:55 PM | $68.98 | Down $ -0.02 | $69.01 | $68.96 | 9,800 |
| 03:54 PM | $69.00 | Up $0.00 | $69.00 | $68.99 | 9,800 |
| 03:53 PM | $69.00 | Up $0.03 | $69.01 | $68.96 | 13,400 |
| 03:52 PM | $68.97 | Up $0.02 | $68.97 | $68.95 | 4,600 |
| 03:51 PM | $68.95 | Up $0.02 | $68.95 | $68.90 | 14,400 |
| 03:50 PM | $68.93 | Up $0.07 | $68.93 | $68.88 | 15,500 |
| 03:49 PM | $68.86 | Down $ -0.03 | $68.90 | $68.84 | 8,500 |
| 03:48 PM | $68.89 | Up $0.02 | $68.90 | $68.87 | 6,100 |
| 03:47 PM | $68.87 | Down $ -0.02 | $68.89 | $68.86 | 4,900 |
| 03:46 PM | $68.89 | Down $ -0.02 | $68.91 | $68.88 | 7,500 |
| 03:45 PM | $68.91 | Down $0.00 | $68.91 | $68.90 | 5,200 |
| 03:44 PM | $68.91 | Up $0.00 | $68.94 | $68.89 | 8,300 |
| 03:43 PM | $68.91 | Up $0.01 | $68.91 | $68.91 | 3,000 |
| 03:42 PM | $68.90 | Down $ -0.07 | $68.97 | $68.90 | 5,600 |
| 03:41 PM | $68.97 | Up $0.09 | $68.98 | $68.91 | 3,200 |
| 03:40 PM | $68.88 | Down $ -0.06 | $68.93 | $68.88 | 5,300 |
| 03:39 PM | $68.94 | Down $ -0.04 | $68.98 | $68.91 | 8,700 |
| 03:38 PM | $68.98 | Up $0.02 | $68.98 | $68.97 | 500 |
| 03:37 PM | $68.96 | Down $ -0.04 | $69.01 | $68.95 | 6,700 |
| 03:36 PM | $69.00 | Up $0.05 | $69.00 | $68.96 | 800 |
| 03:35 PM | $68.95 | Up $0.01 | $68.95 | $68.93 | 1,800 |
| 03:34 PM | $68.94 | Up $0.01 | $68.95 | $68.94 | 300 |
| 03:33 PM | $68.93 | Down $ -0.03 | $68.96 | $68.93 | 1,600 |
| 03:32 PM | $68.96 | Up $0.03 | $68.97 | $68.89 | 4,200 |
| 03:31 PM | $68.93 | Up $0.01 | $68.93 | $68.89 | 5,700 |
| 03:30 PM | $68.92 | Down $ -0.08 | $69.00 | $68.92 | 13,400 |
| 03:29 PM | $69.00 | Up $0.00 | $69.00 | $69.00 | 900 |
| 03:28 PM | $69.00 | Up $0.02 | $69.00 | $68.98 | 1,000 |
| 03:27 PM | $68.98 | Up $0.02 | $68.98 | $68.98 | 400 |
| 03:26 PM | $68.96 | Down $ -0.02 | $68.98 | $68.96 | 900 |
| 03:25 PM | $68.98 | Down $ -0.02 | $69.00 | $68.97 | 4,900 |
| 03:24 PM | $69.01 | Up $0.00 | $69.01 | $68.99 | 1,300 |
| 03:23 PM | $69.00 | Up $0.02 | $69.00 | $68.98 | 1,600 |
| 03:22 PM | $68.98 | Down $ -0.02 | $69.02 | $68.98 | 4,400 |
| 03:21 PM | $69.01 | Up $0.00 | $69.01 | $69.01 | 300 |
| 03:20 PM | $69.00 | Down $ -0.05 | $69.04 | $68.97 | 8,300 |
| 03:19 PM | $69.05 | Down $ -0.02 | $69.08 | $69.05 | 7,500 |
| 03:18 PM | $69.07 | Down $ -0.05 | $69.13 | $69.07 | 3,400 |
| 03:17 PM | $69.12 | Down $ -0.01 | $69.12 | $69.10 | 2,100 |
| 03:16 PM | $69.13 | Up $0.00 | $69.14 | $69.12 | 2,600 |
| 03:15 PM | $69.13 | Up $0.02 | $69.13 | $69.13 | 100 |
| 03:14 PM | $69.11 | Down $ -0.02 | $69.12 | $69.11 | 700 |
| 03:13 PM | $69.13 | Down $ -0.05 | $69.16 | $69.13 | 1,600 |
| 03:12 PM | $69.18 | Down $ -0.01 | $69.20 | $69.17 | 700 |
| 03:11 PM | $69.19 | Up $0.00 | $69.20 | $69.19 | 700 |
| 03:10 PM | $69.19 | Down $ -0.01 | $69.23 | $69.18 | 3,000 |
| 03:09 PM | $69.20 | Up $0.05 | $69.21 | $69.15 | 2,900 |
| 03:08 PM | $69.15 | Down $ -0.01 | $69.15 | $69.14 | 1,100 |
| 03:07 PM | $69.16 | Down $ -0.01 | $69.18 | $69.16 | 1,100 |
| 03:06 PM | $69.17 | Down $0.00 | $69.17 | $69.16 | 2,400 |
| 03:05 PM | $69.17 | Up $0.05 | $69.17 | $69.12 | 2,400 |
| 03:04 PM | $69.12 | Down $ -0.01 | $69.14 | $69.11 | 2,000 |
| 03:03 PM | $69.13 | Down $ -0.03 | $69.17 | $69.08 | 5,100 |
| 03:02 PM | $69.16 | Down $ -0.02 | $69.16 | $69.16 | 300 |
| 03:01 PM | $69.18 | Down $ -0.01 | $69.18 | $69.16 | 1,900 |
| 03:00 PM | $69.20 | Up $0.05 | $69.20 | $69.16 | 3,300 |
| 02:59 PM | $69.14 | Down $ -0.04 | $69.16 | $69.14 | 200 |
| 02:58 PM | $69.18 | Down $ -0.04 | $69.20 | $69.18 | 1,700 |
| 02:57 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 400 |
| 02:56 PM | $69.22 | Down $0.00 | $69.22 | $69.19 | 2,300 |
| 02:55 PM | $69.22 | Down $ -0.03 | $69.25 | $69.22 | 900 |
| 02:54 PM | $69.25 | Up $0.01 | $69.25 | $69.24 | 800 |
| 02:53 PM | $69.24 | Down $ -0.01 | $69.26 | $69.24 | 200 |
| 02:52 PM | $69.25 | Down $ -0.02 | $69.25 | $69.25 | 500 |
| 02:51 PM | $69.27 | Down $ -0.05 | $69.30 | $69.27 | 1,300 |
| 02:50 PM | $69.32 | Up $0.01 | $69.32 | $69.32 | 100 |
| 02:49 PM | $69.31 | Up $0.03 | $69.31 | $69.30 | 1,700 |
| 02:48 PM | $69.29 | Down $ -0.02 | $69.29 | $69.26 | 8,600 |
| 02:46 PM | $69.30 | Down $ -0.13 | $69.41 | $69.30 | 7,200 |
| 02:46 PM | $69.30 | Up $0.00 | $69.41 | $69.30 | 0 |
| 02:45 PM | $69.43 | Down $ -0.01 | $69.43 | $69.43 | 100 |
| 02:44 PM | $69.43 | Down $ -0.01 | $69.44 | $69.42 | 1,600 |
| 02:43 PM | $69.44 | Down $ -0.01 | $69.46 | $69.44 | 1,600 |
| 02:41 PM | $69.45 | Up $0.00 | $69.45 | $69.44 | 500 |
| 02:41 PM | $69.45 | Up $0.00 | $69.45 | $69.44 | 0 |
| 02:40 PM | $69.45 | Up $0.02 | $69.45 | $69.44 | 300 |
| 02:39 PM | $69.44 | Down $ -0.02 | $69.44 | $69.43 | 400 |
| 02:38 PM | $69.45 | Up $0.02 | $69.45 | $69.43 | 300 |
| 02:37 PM | $69.43 | Up $0.01 | $69.43 | $69.41 | 600 |
| 02:36 PM | $69.42 | Down $ -0.01 | $69.44 | $69.42 | 2,600 |
| 02:35 PM | $69.43 | Up $0.03 | $69.43 | $69.40 | 1,600 |
| 02:34 PM | $69.40 | Down $ -0.03 | $69.44 | $69.40 | 1,900 |
| 02:33 PM | $69.43 | Up $0.00 | $69.43 | $69.43 | 800 |
| 02:32 PM | $69.43 | Down $ -0.02 | $69.44 | $69.43 | 700 |
| 02:31 PM | $69.45 | Down $0.00 | $69.47 | $69.45 | 1,000 |
| 02:30 PM | $69.46 | Up $0.00 | $69.46 | $69.45 | 1,000 |
| 02:29 PM | $69.45 | Up $0.02 | $69.46 | $69.45 | 3,500 |
| 02:28 PM | $69.44 | Up $0.00 | $69.44 | $69.44 | 300 |
| 02:27 PM | $69.44 | Up $0.00 | $69.45 | $69.44 | 300 |
| 02:26 PM | $69.43 | Down $ -0.01 | $69.44 | $69.43 | 400 |
| 02:25 PM | $69.44 | Up $0.02 | $69.44 | $69.43 | 1,200 |
| 02:24 PM | $69.42 | Down $ -0.04 | $69.45 | $69.42 | 1,700 |
| 02:23 PM | $69.46 | Up $0.00 | $69.50 | $69.46 | 2,700 |
| 02:22 PM | $69.46 | Up $0.09 | $69.47 | $69.38 | 8,700 |
| 02:21 PM | $69.37 | Down $ -0.01 | $69.40 | $69.37 | 2,100 |
| 02:20 PM | $69.38 | Down $ -0.07 | $69.47 | $69.34 | 14,400 |
| 02:19 PM | $69.45 | Down $ -0.02 | $69.45 | $69.45 | 700 |
| 02:18 PM | $69.47 | Up $0.01 | $69.47 | $69.47 | 200 |
| 02:17 PM | $69.46 | Down $ -0.01 | $69.47 | $69.45 | 1,700 |
| 02:16 PM | $69.47 | Down $ -0.01 | $69.49 | $69.46 | 800 |
| 02:15 PM | $69.48 | Down $ -0.02 | $69.50 | $69.48 | 1,100 |
| 02:14 PM | $69.50 | Down $ -0.01 | $69.52 | $69.50 | 1,700 |
| 02:13 PM | $69.51 | Down $ -0.01 | $69.52 | $69.51 | 900 |
| 02:12 PM | $69.52 | Down $ -0.02 | $69.55 | $69.52 | 300 |
| 02:10 PM | $69.54 | Down $ -0.06 | $69.58 | $69.54 | 1,400 |
| 02:10 PM | $69.54 | Up $0.00 | $69.58 | $69.54 | 0 |
| 02:09 PM | $69.60 | Up $0.02 | $69.60 | $69.59 | 200 |
| 02:08 PM | $69.58 | Down $ -0.01 | $69.59 | $69.57 | 800 |
| 02:07 PM | $69.59 | Up $0.00 | $69.60 | $69.59 | 1,100 |
| 02:06 PM | $69.59 | Up $0.02 | $69.60 | $69.57 | 1,100 |
| 02:05 PM | $69.57 | Up $0.00 | $69.57 | $69.56 | 800 |
| 02:04 PM | $69.57 | Up $0.01 | $69.57 | $69.56 | 1,300 |
| 02:03 PM | $69.56 | Up $0.02 | $69.56 | $69.54 | 600 |
| 02:02 PM | $69.54 | Up $0.00 | $69.54 | $69.54 | 100 |
| 02:01 PM | $69.54 | Down $ -0.02 | $69.54 | $69.53 | 600 |
| 02:00 PM | $69.55 | Down $ -0.03 | $69.59 | $69.55 | 1,000 |
| 01:59 PM | $69.58 | Down $ -0.03 | $69.59 | $69.56 | 1,900 |
| 01:58 PM | $69.61 | Up $0.01 | $69.61 | $69.60 | 600 |
| 01:57 PM | $69.60 | Up $0.00 | $69.60 | $69.58 | 2,100 |
| 01:56 PM | $69.60 | Down $ -0.14 | $69.75 | $69.60 | 6,400 |
| 01:54 PM | $69.74 | Down $ -0.07 | $69.80 | $69.74 | 2,200 |
| 01:54 PM | $69.74 | Up $0.00 | $69.80 | $69.74 | 0 |
| 01:50 PM | $69.81 | Down $ -0.05 | $69.86 | $69.81 | 1,300 |
| 01:50 PM | $69.81 | Up $0.00 | $69.86 | $69.81 | 0 |
| 01:50 PM | $69.81 | Up $0.00 | $69.86 | $69.81 | 0 |
| 01:50 PM | $69.81 | Up $0.00 | $69.86 | $69.81 | 0 |
| 01:47 PM | $69.86 | Up $0.01 | $69.87 | $69.86 | 200 |
| 01:47 PM | $69.86 | Up $0.00 | $69.87 | $69.86 | 0 |
| 01:47 PM | $69.86 | Up $0.00 | $69.87 | $69.86 | 0 |
| 01:46 PM | $69.85 | Down $ -0.01 | $69.86 | $69.85 | 600 |
| 01:45 PM | $69.86 | Down $ -0.03 | $69.88 | $69.86 | 1,300 |
| 01:44 PM | $69.89 | Down $ -0.03 | $69.91 | $69.89 | 1,200 |
| 01:43 PM | $69.92 | Up $0.02 | $69.93 | $69.92 | 200 |
| 01:41 PM | $69.90 | Up $0.02 | $69.93 | $69.89 | 1,300 |
| 01:41 PM | $69.90 | Up $0.00 | $69.93 | $69.89 | 0 |
| 01:40 PM | $69.89 | Down $0.00 | $69.89 | $69.89 | 300 |
| 01:39 PM | $69.89 | Up $0.02 | $69.89 | $69.86 | 200 |
| 01:38 PM | $69.87 | Up $0.05 | $69.87 | $69.82 | 400 |
| 01:37 PM | $69.82 | Up $0.01 | $69.82 | $69.79 | 800 |
| 01:35 PM | $69.81 | Up $0.01 | $69.81 | $69.79 | 800 |
| 01:35 PM | $69.81 | Up $0.00 | $69.81 | $69.79 | 0 |
| 01:34 PM | $69.80 | Up $0.03 | $69.80 | $69.79 | 700 |
| 01:33 PM | $69.77 | Up $0.02 | $69.77 | $69.74 | 300 |
| 01:32 PM | $69.75 | Down $ -0.03 | $69.76 | $69.75 | 300 |
| 01:31 PM | $69.78 | Up $0.02 | $69.79 | $69.76 | 1,300 |
| 01:30 PM | $69.76 | Up $0.01 | $69.77 | $69.76 | 900 |
| 01:29 PM | $69.75 | Up $0.07 | $69.76 | $69.70 | 2,200 |
| 01:28 PM | $69.68 | Down $ -0.10 | $69.76 | $69.68 | 3,000 |
| 01:26 PM | $69.78 | Down $ -0.01 | $69.78 | $69.78 | 500 |
| 01:26 PM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 01:25 PM | $69.79 | Up $0.01 | $69.79 | $69.77 | 1,400 |
| 01:23 PM | $69.78 | Down $ -0.01 | $69.78 | $69.78 | 100 |
| 01:23 PM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 01:22 PM | $69.79 | Down $ -0.02 | $69.80 | $69.79 | 300 |
| 01:21 PM | $69.81 | Down $ -0.03 | $69.86 | $69.81 | 1,100 |
| 01:18 PM | $69.84 | Down $ -0.02 | $69.84 | $69.84 | 300 |
| 01:18 PM | $69.84 | Up $0.00 | $69.84 | $69.84 | 0 |
| 01:18 PM | $69.84 | Up $0.00 | $69.84 | $69.84 | 0 |
| 01:17 PM | $69.86 | Up $0.00 | $69.86 | $69.86 | 200 |
| 01:16 PM | $69.86 | Up $0.00 | $69.86 | $69.86 | 100 |
| 01:15 PM | $69.86 | Up $0.00 | $69.86 | $69.86 | 100 |
| 01:14 PM | $69.86 | Down $ -0.02 | $69.88 | $69.86 | 200 |
| 01:13 PM | $69.88 | Down $ -0.01 | $69.91 | $69.87 | 2,500 |
| 01:12 PM | $69.89 | Up $0.02 | $69.89 | $69.87 | 500 |
| 01:11 PM | $69.87 | Up $0.02 | $69.87 | $69.87 | 200 |
| 01:10 PM | $69.85 | Up $0.09 | $69.85 | $69.77 | 1,500 |
| 01:09 PM | $69.76 | Up $0.02 | $69.76 | $69.74 | 500 |
| 01:08 PM | $69.74 | Up $0.00 | $69.74 | $69.74 | 100 |
| 01:07 PM | $69.74 | Down $ -0.02 | $69.76 | $69.74 | 500 |
| 01:06 PM | $69.76 | Up $0.00 | $69.76 | $69.76 | 100 |
| 01:05 PM | $69.76 | Up $0.03 | $69.77 | $69.75 | 500 |
| 01:04 PM | $69.73 | Up $0.02 | $69.76 | $69.71 | 2,200 |
| 01:03 PM | $69.71 | Down $ -0.03 | $69.74 | $69.71 | 500 |
| 01:02 PM | $69.74 | Up $0.01 | $69.74 | $69.74 | 200 |
| 01:01 PM | $69.73 | Down $ -0.01 | $69.73 | $69.73 | 200 |
| 01:00 PM | $69.74 | Down $ -0.01 | $69.76 | $69.74 | 700 |
| 12:59 PM | $69.75 | Down $ -0.05 | $69.78 | $69.73 | 2,100 |
| 12:58 PM | $69.80 | Down $ -0.06 | $69.83 | $69.80 | 900 |
| 12:56 PM | $69.86 | Down $ -0.01 | $69.87 | $69.81 | 1,600 |
| 12:56 PM | $69.86 | Up $0.00 | $69.87 | $69.81 | 0 |
| 12:55 PM | $69.87 | Down $ -0.02 | $69.89 | $69.87 | 500 |
| 12:54 PM | $69.89 | Down $ -0.03 | $69.91 | $69.89 | 600 |
| 12:53 PM | $69.93 | Down $ -0.02 | $69.93 | $69.93 | 100 |
| 12:52 PM | $69.94 | Up $0.01 | $69.94 | $69.93 | 200 |
| 12:50 PM | $69.93 | Up $0.03 | $69.93 | $69.90 | 600 |
| 12:50 PM | $69.93 | Up $0.00 | $69.93 | $69.90 | 0 |
| 12:49 PM | $69.90 | Up $0.03 | $69.90 | $69.87 | 2,400 |
| 12:48 PM | $69.87 | Down $ -0.07 | $69.91 | $69.87 | 2,100 |
| 12:47 PM | $69.94 | Up $0.02 | $69.94 | $69.94 | 100 |
| 12:46 PM | $69.92 | Down $ -0.08 | $69.99 | $69.92 | 2,300 |
| 12:45 PM | $70.00 | Down $ -0.02 | $70.02 | $70.00 | 400 |
| 12:44 PM | $70.02 | Up $0.00 | $70.02 | $70.02 | 200 |
| 12:43 PM | $70.01 | Up $0.00 | $70.02 | $70.01 | 300 |
| 12:42 PM | $70.01 | Down $ -0.03 | $70.02 | $69.99 | 7,900 |
| 12:41 PM | $70.05 | Up $0.00 | $70.05 | $70.01 | 1,900 |
| 12:40 PM | $70.04 | Up $0.02 | $70.04 | $70.04 | 200 |
| 12:39 PM | $70.02 | Down $ -0.06 | $70.06 | $70.02 | 1,000 |
| 12:36 PM | $70.08 | Up $0.00 | $70.12 | $70.07 | 4,100 |
| 12:36 PM | $70.08 | Up $0.00 | $70.12 | $70.07 | 0 |
| 12:36 PM | $70.08 | Up $0.00 | $70.12 | $70.07 | 0 |
| 12:35 PM | $70.08 | Up $0.00 | $70.08 | $70.08 | 100 |
| 12:34 PM | $70.08 | Down $ -0.02 | $70.08 | $70.08 | 100 |
| 12:33 PM | $70.10 | Down $ -0.03 | $70.11 | $70.10 | 300 |
| 12:32 PM | $70.13 | Down $ -0.02 | $70.15 | $70.13 | 1,000 |
| 12:31 PM | $70.15 | Down $ -0.03 | $70.20 | $70.15 | 800 |
| 12:29 PM | $70.18 | Up $0.01 | $70.18 | $70.18 | 100 |
| 12:29 PM | $70.18 | Up $0.00 | $70.18 | $70.18 | 0 |
| 12:28 PM | $70.17 | Down $ -0.07 | $70.22 | $70.17 | 1,000 |
| 12:27 PM | $70.24 | Up $0.00 | $70.25 | $70.23 | 600 |
| 12:26 PM | $70.24 | Up $0.01 | $70.24 | $70.24 | 100 |
| 12:25 PM | $70.23 | Up $0.04 | $70.23 | $70.21 | 200 |
| 12:24 PM | $70.20 | Down $ -0.03 | $70.24 | $70.18 | 1,000 |
| 12:23 PM | $70.22 | Up $0.00 | $70.22 | $70.21 | 200 |
| 12:22 PM | $70.22 | Up $0.03 | $70.22 | $70.20 | 600 |
| 12:21 PM | $70.19 | Up $0.00 | $70.24 | $70.14 | 4,400 |
| 12:19 PM | $70.18 | Up $0.01 | $70.19 | $70.16 | 600 |
| 12:19 PM | $70.18 | Up $0.00 | $70.19 | $70.16 | 0 |
| 12:18 PM | $70.17 | Down $ -0.01 | $70.20 | $70.16 | 3,600 |
| 12:17 PM | $70.18 | Up $0.00 | $70.18 | $70.18 | 100 |
| 12:16 PM | $70.18 | Up $0.01 | $70.18 | $70.18 | 100 |
| 12:14 PM | $70.17 | Down $ -0.02 | $70.18 | $70.17 | 300 |
| 12:14 PM | $70.17 | Up $0.00 | $70.18 | $70.17 | 0 |
| 12:12 PM | $70.19 | Down $ -0.04 | $70.21 | $70.19 | 400 |
| 12:12 PM | $70.19 | Up $0.00 | $70.21 | $70.19 | 0 |
| 12:11 PM | $70.23 | Down $ -0.01 | $70.25 | $70.23 | 1,100 |
| 12:10 PM | $70.24 | Down $ -0.03 | $70.28 | $70.24 | 700 |
| 12:09 PM | $70.27 | Up $0.01 | $70.27 | $70.26 | 500 |
| 12:08 PM | $70.26 | Down $ -0.01 | $70.26 | $70.26 | 100 |
| 12:06 PM | $70.27 | Up $0.03 | $70.27 | $70.26 | 500 |
| 12:06 PM | $70.27 | Up $0.00 | $70.27 | $70.26 | 0 |
| 12:05 PM | $70.24 | Down $ -0.06 | $70.29 | $70.24 | 700 |
| 12:04 PM | $70.30 | Down $ -0.02 | $70.30 | $70.30 | 100 |
| 12:03 PM | $70.32 | Up $0.00 | $70.33 | $70.29 | 2,500 |
| 12:02 PM | $70.32 | Up $0.03 | $70.32 | $70.30 | 1,300 |
| 12:01 PM | $70.29 | Up $0.00 | $70.30 | $70.29 | 800 |
| 12:00 PM | $70.29 | Down $ -0.02 | $70.30 | $70.29 | 1,200 |
| 11:59 AM | $70.31 | Up $0.00 | $70.31 | $70.31 | 200 |
| 11:58 AM | $70.31 | Up $0.02 | $70.31 | $70.31 | 200 |
| 11:57 AM | $70.29 | Up $0.05 | $70.29 | $70.27 | 1,500 |
| 11:56 AM | $70.25 | Up $0.04 | $70.25 | $70.22 | 800 |
| 11:55 AM | $70.21 | Down $ -0.02 | $70.21 | $70.21 | 200 |
| 11:54 AM | $70.23 | Up $0.00 | $70.24 | $70.21 | 500 |
| 11:53 AM | $70.23 | Down $ -0.02 | $70.25 | $70.23 | 800 |
| 11:52 AM | $70.25 | Down $ -0.03 | $70.26 | $70.25 | 200 |
| 11:51 AM | $70.28 | Down $ -0.05 | $70.31 | $70.28 | 1,000 |
| 11:50 AM | $70.33 | Down $ -0.04 | $70.35 | $70.33 | 900 |
| 11:49 AM | $70.37 | Up $0.05 | $70.37 | $70.31 | 1,300 |
| 11:48 AM | $70.32 | Up $0.02 | $70.32 | $70.32 | 400 |
| 11:47 AM | $70.30 | Down $ -0.02 | $70.32 | $70.30 | 400 |
| 11:46 AM | $70.32 | Up $0.04 | $70.32 | $70.28 | 500 |
| 11:45 AM | $70.28 | Up $0.02 | $70.28 | $70.25 | 700 |
| 11:44 AM | $70.26 | Up $0.01 | $70.26 | $70.23 | 3,500 |
| 11:43 AM | $70.25 | Up $0.02 | $70.25 | $70.25 | 300 |
| 11:42 AM | $70.23 | Down $ -0.02 | $70.26 | $70.23 | 500 |
| 11:41 AM | $70.25 | Down $ -0.01 | $70.25 | $70.24 | 800 |
| 11:40 AM | $70.26 | Down $ -0.02 | $70.28 | $70.25 | 800 |
| 11:39 AM | $70.28 | Down $0.00 | $70.28 | $70.28 | 100 |
| 11:38 AM | $70.28 | Up $0.04 | $70.29 | $70.27 | 700 |
| 11:37 AM | $70.24 | Down $ -0.01 | $70.25 | $70.21 | 900 |
| 11:36 AM | $70.25 | Up $0.00 | $70.25 | $70.25 | 100 |
| 11:35 AM | $70.25 | Up $0.00 | $70.25 | $70.23 | 300 |
| 11:34 AM | $70.25 | Up $0.01 | $70.28 | $70.23 | 800 |
| 11:32 AM | $70.24 | Down $ -0.04 | $70.26 | $70.24 | 300 |
| 11:32 AM | $70.24 | Up $0.00 | $70.26 | $70.24 | 0 |
| 11:31 AM | $70.28 | Up $0.00 | $70.28 | $70.28 | 100 |
| 11:30 AM | $70.28 | Up $0.02 | $70.28 | $70.22 | 2,200 |
| 11:29 AM | $70.26 | Down $ -0.01 | $70.26 | $70.26 | 100 |
| 11:28 AM | $70.27 | Up $0.00 | $70.27 | $70.27 | 500 |
| 11:27 AM | $70.27 | Down $ -0.03 | $70.31 | $70.26 | 1,700 |
| 11:26 AM | $70.30 | Up $0.04 | $70.30 | $70.26 | 600 |
| 11:25 AM | $70.26 | Up $0.06 | $70.26 | $70.22 | 800 |
| 11:24 AM | $70.20 | Down $ -0.06 | $70.26 | $70.20 | 800 |
| 11:23 AM | $70.26 | Down $ -0.02 | $70.28 | $70.24 | 3,200 |
| 11:22 AM | $70.28 | Down $ -0.02 | $70.28 | $70.28 | 100 |
| 11:21 AM | $70.30 | Down $ -0.03 | $70.33 | $70.30 | 1,400 |
| 11:20 AM | $70.33 | Down $ -0.06 | $70.39 | $70.33 | 2,100 |
| 11:19 AM | $70.39 | Up $0.01 | $70.39 | $70.39 | 100 |
| 11:18 AM | $70.38 | Up $0.08 | $70.39 | $70.32 | 3,100 |
| 11:17 AM | $70.30 | Down $ -0.03 | $70.33 | $70.30 | 1,100 |
| 11:16 AM | $70.33 | Down $ -0.02 | $70.37 | $70.33 | 1,000 |
| 11:15 AM | $70.35 | Down $ -0.01 | $70.37 | $70.35 | 300 |
| 11:14 AM | $70.36 | Down $ -0.01 | $70.36 | $70.34 | 300 |
| 11:13 AM | $70.37 | Up $0.00 | $70.37 | $70.36 | 200 |
| 11:12 AM | $70.37 | Down $ -0.03 | $70.41 | $70.37 | 900 |
| 11:11 AM | $70.40 | Down $ -0.01 | $70.40 | $70.37 | 2,900 |
| 11:10 AM | $70.41 | Up $0.03 | $70.41 | $70.40 | 600 |
| 11:09 AM | $70.38 | Up $0.00 | $70.38 | $70.38 | 100 |
| 11:08 AM | $70.38 | Down $ -0.04 | $70.42 | $70.38 | 1,300 |
| 11:07 AM | $70.42 | Down $ -0.02 | $70.43 | $70.42 | 500 |
| 11:06 AM | $70.44 | Up $0.07 | $70.44 | $70.37 | 1,100 |
| 11:05 AM | $70.37 | Down $ -0.01 | $70.37 | $70.36 | 600 |
| 11:04 AM | $70.38 | Up $0.00 | $70.40 | $70.38 | 400 |
| 11:03 AM | $70.38 | Up $0.02 | $70.38 | $70.37 | 300 |
| 11:02 AM | $70.36 | Down $ -0.04 | $70.39 | $70.36 | 700 |
| 11:01 AM | $70.40 | Up $0.02 | $70.40 | $70.39 | 200 |
| 11:00 AM | $70.38 | Down $ -0.01 | $70.40 | $70.38 | 500 |
| 10:59 AM | $70.39 | Up $0.02 | $70.39 | $70.39 | 200 |
| 10:58 AM | $70.37 | Up $0.06 | $70.37 | $70.33 | 800 |
| 10:57 AM | $70.31 | Down $ -0.01 | $70.33 | $70.31 | 400 |
| 10:56 AM | $70.32 | Down $ -0.01 | $70.34 | $70.31 | 700 |
| 10:55 AM | $70.33 | Down $ -0.02 | $70.35 | $70.33 | 400 |
| 10:54 AM | $70.35 | Down $ -0.04 | $70.39 | $70.35 | 400 |
| 10:53 AM | $70.39 | Up $0.02 | $70.39 | $70.35 | 900 |
| 10:52 AM | $70.37 | Up $0.02 | $70.37 | $70.37 | 800 |
| 10:50 AM | $70.35 | Up $0.00 | $70.37 | $70.34 | 1,100 |
| 10:50 AM | $70.35 | Up $0.00 | $70.37 | $70.34 | 0 |
| 10:49 AM | $70.35 | Down $0.00 | $70.35 | $70.35 | 200 |
| 10:48 AM | $70.35 | Up $0.04 | $70.35 | $70.31 | 300 |
| 10:47 AM | $70.31 | Down $ -0.04 | $70.35 | $70.31 | 900 |
| 10:46 AM | $70.35 | Down $ -0.05 | $70.41 | $70.35 | 600 |
| 10:45 AM | $70.40 | Up $0.06 | $70.40 | $70.36 | 700 |
| 10:44 AM | $70.35 | Down $ -0.03 | $70.36 | $70.34 | 500 |
| 10:43 AM | $70.38 | Down $ -0.03 | $70.41 | $70.38 | 400 |
| 10:42 AM | $70.41 | Down $ -0.06 | $70.48 | $70.41 | 500 |
| 10:41 AM | $70.47 | Up $0.03 | $70.47 | $70.46 | 600 |
| 10:40 AM | $70.44 | Up $0.00 | $70.44 | $70.41 | 500 |
| 10:39 AM | $70.43 | Down $ -0.02 | $70.46 | $70.43 | 2,000 |
| 10:38 AM | $70.45 | Down $ -0.05 | $70.54 | $70.45 | 1,600 |
| 10:37 AM | $70.50 | Up $0.00 | $70.50 | $70.48 | 300 |
| 10:36 AM | $70.50 | Up $0.00 | $70.50 | $70.50 | 700 |
| 10:35 AM | $70.50 | Down $ -0.06 | $70.58 | $70.50 | 900 |
| 10:34 AM | $70.56 | Down $ -0.04 | $70.66 | $70.55 | 2,300 |
| 10:33 AM | $70.60 | Up $0.08 | $70.60 | $70.55 | 1,000 |
| 10:32 AM | $70.52 | Down $ -0.08 | $70.57 | $70.52 | 1,100 |
| 10:31 AM | $70.60 | Down $ -0.03 | $70.61 | $70.60 | 400 |
| 10:30 AM | $70.63 | Down $ -0.04 | $70.67 | $70.63 | 800 |
| 10:29 AM | $70.67 | Up $0.01 | $70.68 | $70.65 | 1,000 |
| 10:28 AM | $70.66 | Down $ -0.02 | $70.68 | $70.65 | 600 |
| 10:27 AM | $70.68 | Down $ -0.05 | $70.73 | $70.66 | 4,100 |
| 10:26 AM | $70.73 | Down $ -0.04 | $70.76 | $70.73 | 500 |
| 10:25 AM | $70.77 | Down $ -0.03 | $70.80 | $70.77 | 600 |
| 10:24 AM | $70.80 | Down $ -0.01 | $70.80 | $70.78 | 400 |
| 10:23 AM | $70.81 | Down $ -0.04 | $70.84 | $70.81 | 600 |
| 10:22 AM | $70.85 | Down $ -0.04 | $70.89 | $70.85 | 900 |
| 10:21 AM | $70.89 | Up $0.01 | $70.89 | $70.88 | 300 |
| 10:20 AM | $70.88 | Up $0.00 | $70.90 | $70.88 | 900 |
| 10:19 AM | $70.88 | Up $0.06 | $70.88 | $70.85 | 400 |
| 10:18 AM | $70.82 | Down $ -0.04 | $70.84 | $70.82 | 300 |
| 10:17 AM | $70.86 | Up $0.01 | $70.86 | $70.82 | 600 |
| 10:16 AM | $70.85 | Down $ -0.01 | $70.86 | $70.82 | 1,000 |
| 10:15 AM | $70.86 | Down $ -0.08 | $70.92 | $70.86 | 600 |
| 10:14 AM | $70.94 | Up $0.01 | $70.94 | $70.94 | 300 |
| 10:13 AM | $70.93 | Up $0.03 | $70.93 | $70.88 | 3,000 |
| 10:12 AM | $70.90 | Up $0.02 | $70.90 | $70.89 | 300 |
| 10:11 AM | $70.88 | Up $0.01 | $70.88 | $70.88 | 100 |
| 10:10 AM | $70.87 | Down $ -0.03 | $70.93 | $70.87 | 1,800 |
| 10:09 AM | $70.90 | Down $ -0.01 | $70.90 | $70.90 | 100 |
| 10:08 AM | $70.91 | Down $ -0.02 | $70.95 | $70.91 | 900 |
| 10:07 AM | $70.93 | Up $0.00 | $70.93 | $70.93 | 200 |
| 10:06 AM | $70.93 | Up $0.07 | $70.93 | $70.89 | 600 |
| 10:05 AM | $70.86 | Down $ -0.09 | $70.96 | $70.86 | 1,900 |
| 10:04 AM | $70.95 | Up $0.03 | $70.95 | $70.94 | 400 |
| 10:03 AM | $70.92 | Up $0.00 | $70.93 | $70.92 | 400 |
| 10:02 AM | $70.92 | Down $ -0.07 | $71.00 | $70.92 | 1,500 |
| 10:01 AM | $70.99 | Up $0.01 | $71.00 | $70.98 | 700 |
| 10:00 AM | $70.98 | Up $0.02 | $70.98 | $70.98 | 400 |
| 09:59 AM | $70.96 | Up $0.00 | $70.96 | $70.94 | 500 |
| 09:58 AM | $70.96 | Down $ -0.02 | $70.96 | $70.96 | 200 |
| 09:57 AM | $70.98 | Down $ -0.12 | $71.08 | $70.98 | 900 |
| 09:56 AM | $71.10 | Up $0.08 | $71.10 | $71.03 | 700 |
| 09:55 AM | $71.02 | Up $0.03 | $71.02 | $70.95 | 1,500 |
| 09:54 AM | $70.99 | Down $ -0.10 | $71.07 | $70.99 | 900 |
| 09:53 AM | $71.09 | Down $ -0.03 | $71.13 | $71.09 | 700 |
| 09:52 AM | $71.13 | Down $ -0.03 | $71.14 | $71.11 | 900 |
| 09:51 AM | $71.15 | Up $0.06 | $71.15 | $71.05 | 1,100 |
| 09:50 AM | $71.09 | Up $0.06 | $71.09 | $71.02 | 1,600 |
| 09:49 AM | $71.03 | Down $ -0.04 | $71.09 | $71.03 | 1,300 |
| 09:48 AM | $71.07 | Up $0.09 | $71.07 | $71.00 | 600 |
| 09:47 AM | $70.98 | Up $0.03 | $70.98 | $70.96 | 600 |
| 09:46 AM | $70.95 | Up $0.02 | $70.97 | $70.94 | 700 |
| 09:45 AM | $70.93 | Down $ -0.07 | $70.99 | $70.93 | 600 |
| 09:44 AM | $71.00 | Up $0.02 | $71.02 | $70.98 | 1,200 |
| 09:43 AM | $70.98 | Up $0.03 | $70.98 | $70.96 | 1,000 |
| 09:42 AM | $70.95 | Down $ -0.02 | $70.96 | $70.90 | 1,500 |
| 09:41 AM | $70.97 | Up $0.01 | $71.01 | $70.94 | 1,600 |
| 09:40 AM | $70.96 | Down $ -0.09 | $71.04 | $70.96 | 2,300 |
| 09:39 AM | $71.05 | Up $0.03 | $71.05 | $71.00 | 1,500 |
| 09:38 AM | $71.02 | Down $ -0.06 | $71.09 | $71.02 | 1,200 |
| 09:37 AM | $71.09 | Up $0.04 | $71.09 | $71.09 | 200 |
| 09:36 AM | $71.04 | Up $0.03 | $71.07 | $71.02 | 3,600 |
| 09:34 AM | $71.01 | Down $ -0.05 | $71.01 | $70.96 | 1,100 |
| 09:34 AM | $71.01 | Up $0.00 | $71.01 | $70.96 | 0 |
| 09:33 AM | $71.06 | Down $ -0.05 | $71.12 | $70.99 | 3,000 |
| 09:32 AM | $71.11 | Down $ -0.04 | $71.19 | $71.09 | 2,400 |
| 09:31 AM | $71.15 | Down $ -0.06 | $71.24 | $71.15 | 700 |
| 09:30 AM | $71.21 | Down $ -0.33 | $71.38 | $71.21 | 9,100 |
| Previous close | $71.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $69.02 | $70.30 | $70.33 | $68.84 | 1,458,500 |
| 20/08/2026 | $71.54 | $71.80 | $71.82 | $71.39 | 469,500 |
| 19/08/2026 | $71.40 | $70.97 | $71.49 | $70.76 | 804,800 |
| 18/08/2026 | $71.58 | $71.57 | $71.72 | $71.44 | 668,600 |
| 17/08/2026 | $70.96 | $70.90 | $71.31 | $70.89 | 316,600 |
| 14/08/2026 | $71.49 | $71.38 | $71.70 | $71.22 | 947,000 |
| 13/08/2026 | $71.51 | $71.26 | $71.60 | $71.06 | 1,356,100 |
| 12/08/2026 | $70.98 | $71.25 | $71.27 | $70.88 | 1,595,400 |
| 11/08/2026 | $71.24 | $71.44 | $71.57 | $71.07 | 1,301,700 |
| 10/08/2026 | $70.69 | $70.44 | $71.11 | $70.28 | 1,016,700 |
| 07/08/2026 | $70.88 | $70.88 | $71.18 | $70.06 | 1,181,100 |
| 06/08/2026 | $72.29 | $72.21 | $72.42 | $71.80 | 640,200 |
| 05/08/2026 | $72.31 | $72.64 | $72.83 | $72.11 | 1,172,300 |
| 04/08/2026 | $73.66 | $73.72 | $74.00 | $73.61 | 1,073,400 |
| 31/07/2026 | $74.91 | $75.23 | $75.25 | $74.70 | 692,300 |
| 30/07/2026 | $75.79 | $75.37 | $76.02 | $75.15 | 624,300 |
| 29/07/2026 | $76.02 | $76.69 | $76.78 | $75.43 | 1,912,300 |
| 28/07/2026 | $76.81 | $77.31 | $77.35 | $76.81 | 1,314,000 |
| 27/07/2026 | $76.75 | $77.04 | $77.16 | $76.49 | 1,569,900 |
| 24/07/2026 | $77.52 | $77.52 | $77.59 | $77.25 | 914,800 |
| 23/07/2026 | $77.22 | $76.77 | $77.44 | $76.61 | 663,800 |
| 22/07/2026 | $76.51 | $76.58 | $77.00 | $76.50 | 935,600 |
| 21/07/2026 | $75.54 | $75.66 | $75.90 | $75.27 | 991,200 |
| 20/07/2026 | $76.38 | $77.01 | $77.01 | $76.27 | 579,700 |
| 17/07/2026 | $77.18 | $77.27 | $77.27 | $76.42 | 584,500 |
| 16/07/2026 | $76.73 | $76.55 | $76.92 | $76.27 | 1,302,800 |
| 15/07/2026 | $75.95 | $76.30 | $76.62 | $75.75 | 609,700 |
| 14/07/2026 | $76.17 | $76.15 | $76.25 | $75.79 | 540,000 |
| 13/07/2026 | $76.08 | $75.81 | $76.32 | $75.81 | 1,064,400 |
| 10/07/2026 | $75.56 | $75.52 | $75.58 | $74.99 | 1,080,800 |
Graphs are not available, please refer to the detailed table