Find a quote
EMERA INCORPORATED
67.91 Up 0.17 (0.26 %)
Delayed : 2025/10/15 15:47:19
- Previous close $67.73
- Opening $67.50
- Today High $68.35
- Today Low $67.50
- Price Bid $67.89
- Price Ask $67.89
- 52 Weeks High $69.04
- 52 Weeks Low $49.46
- Size Bid 5
- Size Ask 4
- Volume 512,761
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:47 PM | $67.90 | Down $ -0.01 | $67.91 | $67.90 | 1,200 |
| 03:46 PM | $67.91 | Down $ -0.03 | $67.94 | $67.90 | 2,700 |
| 03:45 PM | $67.94 | Down $ -0.01 | $67.95 | $67.94 | 5,300 |
| 03:44 PM | $67.95 | Down $ -0.02 | $67.96 | $67.95 | 1,600 |
| 03:43 PM | $67.97 | Up $0.08 | $67.97 | $67.91 | 1,500 |
| 03:42 PM | $67.89 | Up $0.04 | $67.91 | $67.85 | 5,400 |
| 03:41 PM | $67.85 | Up $0.00 | $67.87 | $67.85 | 2,700 |
| 03:40 PM | $67.85 | Up $0.00 | $67.86 | $67.84 | 3,300 |
| 03:39 PM | $67.85 | Up $0.01 | $67.86 | $67.84 | 2,500 |
| 03:38 PM | $67.84 | Down $ -0.01 | $67.85 | $67.84 | 8,000 |
| 03:37 PM | $67.85 | Up $0.00 | $67.86 | $67.85 | 2,800 |
| 03:36 PM | $67.85 | Up $0.00 | $67.85 | $67.84 | 2,800 |
| 03:35 PM | $67.85 | Down $ -0.01 | $67.85 | $67.84 | 5,300 |
| 03:34 PM | $67.86 | Down $ -0.01 | $67.86 | $67.85 | 1,200 |
| 03:33 PM | $67.87 | Down $ -0.01 | $67.87 | $67.87 | 1,200 |
| 03:32 PM | $67.88 | Up $0.01 | $67.90 | $67.88 | 1,500 |
| 03:31 PM | $67.87 | Up $0.03 | $67.87 | $67.85 | 2,600 |
| 03:30 PM | $67.84 | Down $ -0.04 | $67.87 | $67.84 | 700 |
| 03:29 PM | $67.88 | Down $ -0.05 | $67.94 | $67.88 | 2,200 |
| 03:28 PM | $67.93 | Up $0.00 | $67.93 | $67.93 | 300 |
| 03:27 PM | $67.93 | Up $0.01 | $67.96 | $67.90 | 11,700 |
| 03:26 PM | $67.92 | Down $ -0.01 | $67.92 | $67.92 | 600 |
| 03:25 PM | $67.93 | Down $ -0.02 | $67.95 | $67.93 | 2,800 |
| 03:24 PM | $67.95 | Up $0.04 | $67.95 | $67.91 | 1,600 |
| 03:23 PM | $67.91 | Up $0.01 | $67.91 | $67.90 | 1,400 |
| 03:22 PM | $67.90 | Down $ -0.02 | $67.93 | $67.90 | 1,200 |
| 03:21 PM | $67.92 | Down $ -0.02 | $67.95 | $67.92 | 2,200 |
| 03:20 PM | $67.94 | Up $0.00 | $67.94 | $67.89 | 2,800 |
| 03:19 PM | $67.94 | Down $ -0.01 | $67.95 | $67.94 | 1,400 |
| 03:18 PM | $67.95 | Up $0.01 | $67.96 | $67.95 | 1,200 |
| 03:17 PM | $67.94 | Down $ -0.02 | $67.95 | $67.93 | 1,700 |
| 03:16 PM | $67.96 | Up $0.06 | $67.96 | $67.91 | 1,400 |
| 03:15 PM | $67.90 | Up $0.06 | $67.93 | $67.85 | 5,300 |
| 03:14 PM | $67.84 | Down $ -0.01 | $67.86 | $67.84 | 4,700 |
| 03:12 PM | $67.85 | Down $ -0.01 | $67.85 | $67.85 | 100 |
| 03:12 PM | $67.85 | Up $0.00 | $67.85 | $67.85 | 0 |
| 03:11 PM | $67.86 | Up $0.01 | $67.86 | $67.85 | 300 |
| 03:10 PM | $67.85 | Up $0.02 | $67.85 | $67.80 | 1,100 |
| 03:08 PM | $67.83 | Down $ -0.01 | $67.84 | $67.80 | 1,700 |
| 03:08 PM | $67.83 | Up $0.00 | $67.84 | $67.80 | 0 |
| 03:07 PM | $67.84 | Up $0.01 | $67.85 | $67.82 | 1,400 |
| 03:06 PM | $67.83 | Down $ -0.02 | $67.84 | $67.83 | 1,300 |
| 03:05 PM | $67.85 | Up $0.00 | $67.86 | $67.84 | 4,700 |
| 03:04 PM | $67.85 | Down $0.00 | $67.86 | $67.84 | 2,300 |
| 03:03 PM | $67.85 | Up $0.00 | $67.86 | $67.85 | 700 |
| 03:02 PM | $67.85 | Up $0.02 | $67.86 | $67.82 | 3,300 |
| 03:01 PM | $67.83 | Up $0.03 | $67.83 | $67.81 | 800 |
| 03:00 PM | $67.80 | Down $ -0.01 | $67.81 | $67.80 | 300 |
| 02:59 PM | $67.81 | Up $0.00 | $67.81 | $67.81 | 300 |
| 02:58 PM | $67.81 | Up $0.03 | $67.81 | $67.78 | 1,100 |
| 02:57 PM | $67.78 | Down $ -0.02 | $67.81 | $67.76 | 3,600 |
| 02:56 PM | $67.80 | Down $ -0.05 | $67.84 | $67.79 | 8,900 |
| 02:55 PM | $67.85 | Up $0.00 | $67.85 | $67.85 | 1,200 |
| 02:53 PM | $67.85 | Up $0.00 | $67.85 | $67.85 | 200 |
| 02:53 PM | $67.85 | Up $0.00 | $67.85 | $67.85 | 0 |
| 02:51 PM | $67.85 | Up $0.00 | $67.85 | $67.84 | 1,800 |
| 02:51 PM | $67.85 | Up $0.00 | $67.85 | $67.84 | 0 |
| 02:49 PM | $67.85 | Up $0.01 | $67.85 | $67.84 | 300 |
| 02:49 PM | $67.85 | Up $0.00 | $67.85 | $67.84 | 0 |
| 02:48 PM | $67.84 | Down $ -0.01 | $67.84 | $67.84 | 300 |
| 02:47 PM | $67.85 | Down $ -0.02 | $67.87 | $67.85 | 1,700 |
| 02:46 PM | $67.87 | Down $ -0.01 | $67.88 | $67.87 | 600 |
| 02:45 PM | $67.88 | Up $0.03 | $67.88 | $67.87 | 1,200 |
| 02:44 PM | $67.85 | Down $ -0.02 | $67.87 | $67.85 | 3,000 |
| 02:43 PM | $67.87 | Up $0.00 | $67.88 | $67.87 | 1,200 |
| 02:42 PM | $67.87 | Up $0.00 | $67.87 | $67.87 | 100 |
| 02:41 PM | $67.87 | Down $ -0.02 | $67.88 | $67.87 | 1,000 |
| 02:40 PM | $67.89 | Down $ -0.01 | $67.90 | $67.89 | 1,400 |
| 02:39 PM | $67.90 | Up $0.01 | $67.90 | $67.88 | 1,100 |
| 02:38 PM | $67.89 | Down $ -0.01 | $67.90 | $67.89 | 1,100 |
| 02:37 PM | $67.90 | Up $0.01 | $67.90 | $67.89 | 200 |
| 02:36 PM | $67.89 | Up $0.02 | $67.89 | $67.86 | 200 |
| 02:35 PM | $67.87 | Down $ -0.05 | $67.91 | $67.87 | 1,800 |
| 02:34 PM | $67.92 | Up $0.02 | $67.92 | $67.90 | 1,500 |
| 02:33 PM | $67.90 | Down $ -0.01 | $67.90 | $67.89 | 1,200 |
| 02:31 PM | $67.91 | Up $0.02 | $67.91 | $67.89 | 600 |
| 02:31 PM | $67.91 | Up $0.00 | $67.91 | $67.89 | 0 |
| 02:30 PM | $67.89 | Down $ -0.01 | $67.89 | $67.89 | 200 |
| 02:29 PM | $67.90 | Up $0.03 | $67.90 | $67.87 | 4,600 |
| 02:28 PM | $67.87 | Down $0.00 | $67.88 | $67.87 | 400 |
| 02:27 PM | $67.88 | Up $0.00 | $67.88 | $67.87 | 400 |
| 02:26 PM | $67.87 | Up $0.01 | $67.87 | $67.85 | 1,500 |
| 02:25 PM | $67.86 | Up $0.00 | $67.86 | $67.85 | 2,400 |
| 02:24 PM | $67.86 | Up $0.00 | $67.87 | $67.86 | 2,800 |
| 02:23 PM | $67.86 | Down $ -0.02 | $67.87 | $67.86 | 600 |
| 02:22 PM | $67.88 | Up $0.01 | $67.88 | $67.85 | 700 |
| 02:21 PM | $67.87 | Up $0.00 | $67.87 | $67.87 | 200 |
| 02:20 PM | $67.87 | Down $ -0.03 | $67.91 | $67.87 | 2,200 |
| 02:19 PM | $67.90 | Down $ -0.05 | $67.92 | $67.90 | 2,200 |
| 02:18 PM | $67.95 | Up $0.00 | $67.95 | $67.93 | 4,300 |
| 02:17 PM | $67.95 | Up $0.03 | $67.95 | $67.94 | 700 |
| 02:16 PM | $67.92 | Up $0.03 | $67.93 | $67.90 | 500 |
| 02:15 PM | $67.89 | Up $0.06 | $67.89 | $67.80 | 5,900 |
| 02:14 PM | $67.83 | Up $0.01 | $67.85 | $67.82 | 3,400 |
| 02:13 PM | $67.82 | Down $ -0.03 | $67.85 | $67.82 | 1,200 |
| 02:12 PM | $67.85 | Up $0.01 | $67.85 | $67.85 | 100 |
| 02:11 PM | $67.84 | Down $ -0.01 | $67.86 | $67.84 | 400 |
| 02:10 PM | $67.85 | Down $ -0.01 | $67.86 | $67.83 | 3,300 |
| 02:08 PM | $67.86 | Up $0.00 | $67.86 | $67.81 | 1,200 |
| 02:08 PM | $67.86 | Up $0.00 | $67.86 | $67.81 | 0 |
| 02:07 PM | $67.86 | Up $0.01 | $67.88 | $67.85 | 400 |
| 02:06 PM | $67.85 | Down $ -0.03 | $67.87 | $67.85 | 700 |
| 02:05 PM | $67.88 | Down $ -0.02 | $67.91 | $67.88 | 900 |
| 02:04 PM | $67.90 | Down $ -0.01 | $67.92 | $67.88 | 1,000 |
| 02:03 PM | $67.91 | Up $0.01 | $67.93 | $67.90 | 1,500 |
| 02:02 PM | $67.90 | Down $ -0.01 | $67.92 | $67.90 | 2,100 |
| 02:01 PM | $67.91 | Down $ -0.01 | $67.92 | $67.91 | 200 |
| 02:00 PM | $67.92 | Up $0.00 | $67.92 | $67.91 | 400 |
| 01:59 PM | $67.92 | Down $ -0.02 | $67.93 | $67.92 | 800 |
| 01:58 PM | $67.94 | Up $0.01 | $67.94 | $67.93 | 400 |
| 01:57 PM | $67.93 | Down $ -0.02 | $67.93 | $67.93 | 400 |
| 01:56 PM | $67.95 | Up $0.04 | $67.95 | $67.92 | 1,400 |
| 01:55 PM | $67.91 | Up $0.00 | $67.93 | $67.91 | 400 |
| 01:54 PM | $67.91 | Up $0.01 | $67.91 | $67.90 | 1,200 |
| 01:53 PM | $67.90 | Up $0.01 | $67.90 | $67.90 | 600 |
| 01:52 PM | $67.89 | Down $ -0.01 | $67.89 | $67.89 | 100 |
| 01:51 PM | $67.90 | Down $ -0.03 | $67.93 | $67.89 | 2,000 |
| 01:50 PM | $67.93 | Down $ -0.03 | $67.95 | $67.93 | 1,200 |
| 01:49 PM | $67.96 | Up $0.00 | $67.96 | $67.95 | 500 |
| 01:47 PM | $67.96 | Down $ -0.01 | $67.97 | $67.96 | 500 |
| 01:47 PM | $67.96 | Up $0.00 | $67.97 | $67.96 | 0 |
| 01:46 PM | $67.97 | Down $ -0.07 | $68.06 | $67.97 | 10,600 |
| 01:45 PM | $68.04 | Down $ -0.11 | $68.14 | $68.04 | 1,300 |
| 01:44 PM | $68.16 | Down $ -0.03 | $68.17 | $68.15 | 3,200 |
| 01:43 PM | $68.18 | Up $0.03 | $68.18 | $68.18 | 300 |
| 01:42 PM | $68.15 | Up $0.00 | $68.16 | $68.15 | 3,200 |
| 01:41 PM | $68.15 | Up $0.00 | $68.16 | $68.15 | 3,500 |
| 01:39 PM | $68.15 | Up $0.02 | $68.15 | $68.15 | 100 |
| 01:39 PM | $68.15 | Up $0.00 | $68.15 | $68.15 | 0 |
| 01:38 PM | $68.13 | Down $ -0.02 | $68.13 | $68.11 | 800 |
| 01:37 PM | $68.15 | Down $ -0.02 | $68.17 | $68.15 | 700 |
| 01:36 PM | $68.17 | Up $0.00 | $68.17 | $68.17 | 1,000 |
| 01:35 PM | $68.17 | Down $ -0.02 | $68.18 | $68.17 | 500 |
| 01:34 PM | $68.19 | Up $0.00 | $68.20 | $68.19 | 600 |
| 01:33 PM | $68.19 | Up $0.02 | $68.19 | $68.15 | 1,300 |
| 01:32 PM | $68.17 | Up $0.00 | $68.19 | $68.17 | 900 |
| 01:31 PM | $68.17 | Up $0.01 | $68.17 | $68.17 | 200 |
| 01:30 PM | $68.16 | Up $0.00 | $68.16 | $68.16 | 200 |
| 01:28 PM | $68.16 | Up $0.03 | $68.16 | $68.14 | 800 |
| 01:28 PM | $68.16 | Up $0.00 | $68.16 | $68.14 | 0 |
| 01:27 PM | $68.13 | Down $ -0.03 | $68.17 | $68.13 | 1,800 |
| 01:26 PM | $68.16 | Down $ -0.02 | $68.17 | $68.16 | 400 |
| 01:25 PM | $68.18 | Down $ -0.04 | $68.20 | $68.17 | 1,100 |
| 01:23 PM | $68.22 | Up $0.02 | $68.22 | $68.22 | 100 |
| 01:23 PM | $68.22 | Up $0.00 | $68.22 | $68.22 | 0 |
| 01:22 PM | $68.20 | Up $0.02 | $68.20 | $68.19 | 500 |
| 01:21 PM | $68.18 | Down $ -0.04 | $68.21 | $68.18 | 700 |
| 01:20 PM | $68.22 | Down $ -0.04 | $68.24 | $68.21 | 1,600 |
| 01:19 PM | $68.26 | Down $ -0.01 | $68.26 | $68.26 | 500 |
| 01:18 PM | $68.27 | Up $0.02 | $68.28 | $68.27 | 1,200 |
| 01:17 PM | $68.25 | Down $ -0.03 | $68.27 | $68.25 | 1,700 |
| 01:16 PM | $68.28 | Up $0.00 | $68.29 | $68.28 | 400 |
| 01:15 PM | $68.28 | Up $0.00 | $68.28 | $68.26 | 1,500 |
| 01:14 PM | $68.28 | Down $ -0.05 | $68.30 | $68.28 | 600 |
| 01:13 PM | $68.33 | Up $0.01 | $68.33 | $68.32 | 400 |
| 01:11 PM | $68.32 | Up $0.06 | $68.32 | $68.26 | 2,800 |
| 01:11 PM | $68.32 | Up $0.00 | $68.32 | $68.26 | 0 |
| 01:10 PM | $68.26 | Up $0.03 | $68.26 | $68.24 | 1,600 |
| 01:09 PM | $68.23 | Down $ -0.02 | $68.26 | $68.23 | 2,700 |
| 01:08 PM | $68.25 | Up $0.00 | $68.26 | $68.24 | 2,300 |
| 01:07 PM | $68.25 | Up $0.00 | $68.25 | $68.25 | 1,000 |
| 01:06 PM | $68.25 | Up $0.01 | $68.25 | $68.23 | 1,400 |
| 01:05 PM | $68.24 | Up $0.03 | $68.24 | $68.22 | 900 |
| 01:04 PM | $68.21 | Up $0.02 | $68.21 | $68.19 | 1,000 |
| 01:03 PM | $68.19 | Down $ -0.03 | $68.22 | $68.19 | 1,000 |
| 01:02 PM | $68.22 | Down $ -0.03 | $68.22 | $68.22 | 500 |
| 01:01 PM | $68.25 | Up $0.01 | $68.25 | $68.25 | 200 |
| 01:00 PM | $68.24 | Up $0.00 | $68.24 | $68.22 | 900 |
| 12:59 PM | $68.24 | Up $0.01 | $68.24 | $68.24 | 300 |
| 12:58 PM | $68.23 | Down $ -0.01 | $68.25 | $68.23 | 300 |
| 12:57 PM | $68.24 | Down $ -0.04 | $68.26 | $68.24 | 700 |
| 12:56 PM | $68.28 | Up $0.01 | $68.28 | $68.28 | 400 |
| 12:55 PM | $68.27 | Up $0.04 | $68.27 | $68.27 | 100 |
| 12:54 PM | $68.23 | Down $ -0.02 | $68.26 | $68.23 | 900 |
| 12:53 PM | $68.25 | Up $0.02 | $68.25 | $68.23 | 800 |
| 12:52 PM | $68.23 | Up $0.00 | $68.23 | $68.23 | 200 |
| 12:51 PM | $68.23 | Up $0.02 | $68.23 | $68.22 | 1,200 |
| 12:50 PM | $68.21 | Down $ -0.01 | $68.21 | $68.18 | 1,800 |
| 12:49 PM | $68.22 | Down $ -0.01 | $68.22 | $68.22 | 100 |
| 12:48 PM | $68.23 | Down $ -0.01 | $68.24 | $68.23 | 300 |
| 12:47 PM | $68.24 | Up $0.00 | $68.25 | $68.24 | 1,300 |
| 12:46 PM | $68.24 | Down $ -0.04 | $68.28 | $68.24 | 4,300 |
| 12:45 PM | $68.28 | Up $0.02 | $68.28 | $68.28 | 100 |
| 12:44 PM | $68.26 | Up $0.03 | $68.26 | $68.26 | 100 |
| 12:43 PM | $68.23 | Up $0.01 | $68.23 | $68.23 | 200 |
| 12:41 PM | $68.22 | Down $ -0.04 | $68.25 | $68.22 | 800 |
| 12:41 PM | $68.22 | Up $0.00 | $68.25 | $68.22 | 0 |
| 12:40 PM | $68.26 | Down $ -0.01 | $68.26 | $68.26 | 100 |
| 12:39 PM | $68.27 | Up $0.03 | $68.27 | $68.25 | 400 |
| 12:38 PM | $68.24 | Up $0.01 | $68.24 | $68.24 | 400 |
| 12:37 PM | $68.23 | Down $ -0.02 | $68.25 | $68.23 | 11,900 |
| 12:35 PM | $68.25 | Up $0.00 | $68.26 | $68.25 | 1,200 |
| 12:35 PM | $68.25 | Up $0.00 | $68.26 | $68.25 | 0 |
| 12:34 PM | $68.25 | Up $0.00 | $68.25 | $68.25 | 400 |
| 12:33 PM | $68.25 | Down $0.00 | $68.25 | $68.25 | 200 |
| 12:32 PM | $68.25 | Down $ -0.02 | $68.27 | $68.25 | 1,300 |
| 12:30 PM | $68.27 | Down $ -0.03 | $68.27 | $68.27 | 300 |
| 12:30 PM | $68.27 | Up $0.00 | $68.27 | $68.27 | 0 |
| 12:29 PM | $68.29 | Up $0.02 | $68.30 | $68.27 | 1,400 |
| 12:28 PM | $68.27 | Up $0.01 | $68.27 | $68.26 | 600 |
| 12:27 PM | $68.26 | Up $0.02 | $68.26 | $68.26 | 600 |
| 12:25 PM | $68.24 | Down $ -0.02 | $68.26 | $68.24 | 500 |
| 12:25 PM | $68.24 | Up $0.00 | $68.26 | $68.24 | 0 |
| 12:24 PM | $68.26 | Down $ -0.01 | $68.27 | $68.26 | 300 |
| 12:23 PM | $68.27 | Down $ -0.01 | $68.31 | $68.27 | 1,300 |
| 12:22 PM | $68.28 | Up $0.04 | $68.28 | $68.24 | 1,000 |
| 12:21 PM | $68.24 | Down $ -0.02 | $68.25 | $68.24 | 400 |
| 12:19 PM | $68.26 | Down $ -0.02 | $68.27 | $68.26 | 1,700 |
| 12:19 PM | $68.26 | Up $0.00 | $68.27 | $68.26 | 0 |
| 12:18 PM | $68.28 | Down $ -0.01 | $68.28 | $68.28 | 1,300 |
| 12:17 PM | $68.29 | Up $0.00 | $68.30 | $68.29 | 1,400 |
| 12:16 PM | $68.29 | Down $ -0.02 | $68.30 | $68.29 | 1,400 |
| 12:15 PM | $68.31 | Up $0.00 | $68.31 | $68.31 | 600 |
| 12:14 PM | $68.31 | Up $0.02 | $68.31 | $68.30 | 400 |
| 12:13 PM | $68.29 | Down $ -0.01 | $68.29 | $68.29 | 100 |
| 12:12 PM | $68.30 | Up $0.00 | $68.30 | $68.30 | 200 |
| 12:11 PM | $68.30 | Down $ -0.02 | $68.31 | $68.29 | 1,400 |
| 12:10 PM | $68.31 | Up $0.03 | $68.33 | $68.28 | 3,000 |
| 12:09 PM | $68.29 | Up $0.02 | $68.29 | $68.29 | 500 |
| 12:08 PM | $68.26 | Up $0.03 | $68.28 | $68.25 | 1,200 |
| 12:07 PM | $68.23 | Up $0.10 | $68.23 | $68.14 | 1,500 |
| 12:06 PM | $68.13 | Down $ -0.01 | $68.15 | $68.13 | 1,600 |
| 12:05 PM | $68.14 | Down $ -0.02 | $68.15 | $68.14 | 4,700 |
| 12:04 PM | $68.16 | Down $ -0.02 | $68.19 | $68.16 | 4,500 |
| 12:03 PM | $68.18 | Down $ -0.03 | $68.20 | $68.18 | 600 |
| 12:02 PM | $68.21 | Down $ -0.02 | $68.22 | $68.21 | 2,400 |
| 12:00 PM | $68.23 | Up $0.00 | $68.23 | $68.23 | 100 |
| 12:00 PM | $68.23 | Up $0.00 | $68.23 | $68.23 | 0 |
| 11:59 AM | $68.23 | Up $0.00 | $68.23 | $68.22 | 500 |
| 11:58 AM | $68.23 | Down $ -0.02 | $68.24 | $68.23 | 1,300 |
| 11:57 AM | $68.25 | Up $0.03 | $68.25 | $68.24 | 500 |
| 11:56 AM | $68.22 | Up $0.00 | $68.23 | $68.22 | 300 |
| 11:55 AM | $68.22 | Down $ -0.01 | $68.22 | $68.22 | 400 |
| 11:54 AM | $68.23 | Down $ -0.01 | $68.23 | $68.22 | 200 |
| 11:53 AM | $68.24 | Down $ -0.02 | $68.24 | $68.24 | 700 |
| 11:52 AM | $68.26 | Up $0.02 | $68.26 | $68.25 | 400 |
| 11:51 AM | $68.24 | Down $ -0.04 | $68.28 | $68.23 | 2,000 |
| 11:50 AM | $68.28 | Down $ -0.01 | $68.28 | $68.27 | 600 |
| 11:49 AM | $68.29 | Up $0.00 | $68.31 | $68.29 | 800 |
| 11:48 AM | $68.29 | Down $ -0.01 | $68.30 | $68.28 | 600 |
| 11:47 AM | $68.30 | Up $0.00 | $68.30 | $68.30 | 100 |
| 11:46 AM | $68.30 | Down $ -0.05 | $68.32 | $68.30 | 600 |
| 11:45 AM | $68.35 | Up $0.03 | $68.35 | $68.33 | 400 |
| 11:44 AM | $68.32 | Up $0.01 | $68.32 | $68.30 | 1,500 |
| 11:42 AM | $68.31 | Up $0.02 | $68.33 | $68.31 | 500 |
| 11:42 AM | $68.31 | Up $0.00 | $68.33 | $68.31 | 0 |
| 11:41 AM | $68.29 | Up $0.06 | $68.31 | $68.23 | 2,200 |
| 11:40 AM | $68.23 | Down $ -0.03 | $68.25 | $68.23 | 600 |
| 11:39 AM | $68.26 | Down $ -0.01 | $68.26 | $68.26 | 700 |
| 11:38 AM | $68.27 | Up $0.02 | $68.28 | $68.26 | 1,100 |
| 11:36 AM | $68.25 | Up $0.03 | $68.25 | $68.23 | 700 |
| 11:36 AM | $68.25 | Up $0.00 | $68.25 | $68.23 | 0 |
| 11:35 AM | $68.22 | Up $0.00 | $68.23 | $68.21 | 1,500 |
| 11:34 AM | $68.22 | Up $0.00 | $68.22 | $68.21 | 2,400 |
| 11:33 AM | $68.22 | Up $0.05 | $68.22 | $68.22 | 800 |
| 11:32 AM | $68.17 | Up $0.01 | $68.18 | $68.17 | 500 |
| 11:31 AM | $68.16 | Up $0.01 | $68.17 | $68.15 | 5,400 |
| 11:30 AM | $68.15 | Up $0.00 | $68.15 | $68.15 | 200 |
| 11:29 AM | $68.15 | Down $ -0.01 | $68.15 | $68.14 | 500 |
| 11:28 AM | $68.16 | Down $ -0.01 | $68.17 | $68.16 | 1,200 |
| 11:27 AM | $68.17 | Up $0.03 | $68.17 | $68.13 | 1,000 |
| 11:26 AM | $68.14 | Up $0.00 | $68.14 | $68.13 | 1,500 |
| 11:25 AM | $68.14 | Down $ -0.01 | $68.14 | $68.13 | 600 |
| 11:24 AM | $68.15 | Down $ -0.03 | $68.18 | $68.14 | 1,100 |
| 11:23 AM | $68.18 | Up $0.01 | $68.18 | $68.18 | 100 |
| 11:22 AM | $68.17 | Down $ -0.03 | $68.19 | $68.15 | 1,400 |
| 11:21 AM | $68.20 | Up $0.05 | $68.20 | $68.17 | 300 |
| 11:20 AM | $68.15 | Up $0.07 | $68.16 | $68.09 | 2,400 |
| 11:19 AM | $68.08 | Down $ -0.02 | $68.09 | $68.08 | 1,000 |
| 11:18 AM | $68.10 | Up $0.01 | $68.10 | $68.08 | 400 |
| 11:17 AM | $68.09 | Up $0.07 | $68.09 | $68.03 | 1,500 |
| 11:16 AM | $68.02 | Up $0.00 | $68.02 | $68.01 | 1,300 |
| 11:15 AM | $68.02 | Up $0.00 | $68.02 | $68.02 | 200 |
| 11:14 AM | $68.02 | Up $0.00 | $68.02 | $68.02 | 200 |
| 11:13 AM | $68.02 | Down $ -0.01 | $68.02 | $68.01 | 300 |
| 11:12 AM | $68.03 | Down $ -0.02 | $68.04 | $68.03 | 600 |
| 11:11 AM | $68.05 | Down $ -0.02 | $68.06 | $68.05 | 600 |
| 11:10 AM | $68.07 | Down $ -0.02 | $68.09 | $68.07 | 5,000 |
| 11:09 AM | $68.09 | Up $0.01 | $68.09 | $68.08 | 2,800 |
| 11:08 AM | $68.08 | Down $ -0.01 | $68.08 | $68.08 | 600 |
| 11:07 AM | $68.09 | Down $ -0.02 | $68.09 | $68.08 | 500 |
| 11:06 AM | $68.11 | Up $0.01 | $68.13 | $68.11 | 1,200 |
| 11:05 AM | $68.10 | Up $0.07 | $68.10 | $68.08 | 500 |
| 11:04 AM | $68.03 | Down $ -0.02 | $68.08 | $68.03 | 4,800 |
| 11:02 AM | $68.05 | Up $0.02 | $68.05 | $68.05 | 100 |
| 11:02 AM | $68.05 | Up $0.00 | $68.05 | $68.05 | 0 |
| 11:00 AM | $68.03 | Up $0.04 | $68.03 | $68.00 | 3,200 |
| 11:00 AM | $68.03 | Up $0.00 | $68.03 | $68.00 | 0 |
| 10:59 AM | $67.99 | Up $0.00 | $67.99 | $67.98 | 1,400 |
| 10:58 AM | $67.99 | Up $0.01 | $67.99 | $67.99 | 400 |
| 10:57 AM | $67.98 | Down $ -0.01 | $67.98 | $67.97 | 1,000 |
| 10:56 AM | $67.99 | Up $0.02 | $67.99 | $67.96 | 200 |
| 10:55 AM | $67.97 | Up $0.00 | $67.98 | $67.97 | 800 |
| 10:54 AM | $67.97 | Down $ -0.01 | $67.98 | $67.96 | 1,000 |
| 10:53 AM | $67.98 | Up $0.02 | $67.98 | $67.97 | 500 |
| 10:52 AM | $67.96 | Down $ -0.03 | $67.98 | $67.96 | 800 |
| 10:51 AM | $67.99 | Up $0.05 | $67.99 | $67.96 | 300 |
| 10:50 AM | $67.94 | Up $0.04 | $67.96 | $67.89 | 3,500 |
| 10:49 AM | $67.90 | Up $0.00 | $67.90 | $67.90 | 1,500 |
| 10:48 AM | $67.90 | Up $0.03 | $67.90 | $67.89 | 800 |
| 10:46 AM | $67.87 | Up $0.02 | $67.87 | $67.85 | 700 |
| 10:46 AM | $67.87 | Up $0.00 | $67.87 | $67.85 | 0 |
| 10:45 AM | $67.85 | Down $ -0.02 | $67.86 | $67.85 | 1,700 |
| 10:44 AM | $67.87 | Up $0.00 | $67.88 | $67.86 | 1,300 |
| 10:43 AM | $67.87 | Up $0.01 | $67.91 | $67.86 | 4,000 |
| 10:42 AM | $67.86 | Up $0.02 | $67.86 | $67.86 | 100 |
| 10:41 AM | $67.84 | Up $0.04 | $67.84 | $67.81 | 2,700 |
| 10:40 AM | $67.80 | Up $0.00 | $67.82 | $67.80 | 5,400 |
| 10:39 AM | $67.80 | Up $0.01 | $67.81 | $67.79 | 2,800 |
| 10:37 AM | $67.79 | Up $0.01 | $67.79 | $67.77 | 1,600 |
| 10:37 AM | $67.79 | Up $0.00 | $67.79 | $67.77 | 0 |
| 10:36 AM | $67.78 | Up $0.01 | $67.78 | $67.77 | 1,300 |
| 10:35 AM | $67.77 | Down $ -0.02 | $67.81 | $67.77 | 4,100 |
| 10:34 AM | $67.79 | Up $0.00 | $67.79 | $67.78 | 500 |
| 10:33 AM | $67.79 | Down $ -0.01 | $67.80 | $67.79 | 1,000 |
| 10:30 AM | $67.80 | Up $0.00 | $67.80 | $67.80 | 200 |
| 10:30 AM | $67.80 | Up $0.00 | $67.80 | $67.80 | 0 |
| 10:30 AM | $67.80 | Up $0.00 | $67.80 | $67.80 | 0 |
| 10:29 AM | $67.80 | Up $0.01 | $67.80 | $67.80 | 100 |
| 10:28 AM | $67.79 | Up $0.00 | $67.79 | $67.79 | 300 |
| 10:27 AM | $67.79 | Down $ -0.03 | $67.82 | $67.79 | 900 |
| 10:26 AM | $67.82 | Up $0.00 | $67.82 | $67.82 | 300 |
| 10:25 AM | $67.82 | Up $0.00 | $67.82 | $67.81 | 600 |
| 10:24 AM | $67.82 | Down $ -0.02 | $67.83 | $67.82 | 1,200 |
| 10:23 AM | $67.84 | Down $ -0.02 | $67.86 | $67.84 | 1,000 |
| 10:22 AM | $67.86 | Up $0.03 | $67.86 | $67.85 | 400 |
| 10:21 AM | $67.83 | Down $ -0.03 | $67.87 | $67.83 | 1,100 |
| 10:20 AM | $67.86 | Up $0.00 | $67.88 | $67.85 | 700 |
| 10:19 AM | $67.86 | Down $ -0.03 | $67.90 | $67.86 | 1,100 |
| 10:18 AM | $67.89 | Down $ -0.06 | $67.92 | $67.89 | 500 |
| 10:17 AM | $67.95 | Down $ -0.01 | $67.97 | $67.95 | 1,200 |
| 10:16 AM | $67.96 | Up $0.00 | $67.99 | $67.96 | 900 |
| 10:15 AM | $67.96 | Down $ -0.03 | $67.99 | $67.96 | 400 |
| 10:14 AM | $67.99 | Up $0.03 | $67.99 | $67.96 | 1,500 |
| 10:13 AM | $67.96 | Up $0.06 | $67.96 | $67.89 | 2,100 |
| 10:12 AM | $67.90 | Down $0.00 | $67.93 | $67.90 | 6,100 |
| 10:11 AM | $67.91 | Up $0.00 | $67.91 | $67.88 | 2,700 |
| 10:09 AM | $67.90 | Up $0.03 | $67.90 | $67.85 | 1,800 |
| 10:09 AM | $67.90 | Up $0.00 | $67.90 | $67.85 | 0 |
| 10:07 AM | $67.87 | Down $ -0.01 | $67.90 | $67.86 | 2,200 |
| 10:07 AM | $67.87 | Up $0.00 | $67.90 | $67.86 | 0 |
| 10:06 AM | $67.88 | Down $ -0.01 | $67.88 | $67.86 | 700 |
| 10:05 AM | $67.89 | Up $0.03 | $67.90 | $67.89 | 400 |
| 10:04 AM | $67.86 | Down $ -0.10 | $67.95 | $67.86 | 2,500 |
| 10:02 AM | $67.96 | Up $0.08 | $67.97 | $67.88 | 1,600 |
| 10:02 AM | $67.96 | Up $0.00 | $67.97 | $67.88 | 0 |
| 10:01 AM | $67.88 | Down $ -0.01 | $67.92 | $67.88 | 400 |
| 10:00 AM | $67.89 | Up $0.02 | $67.89 | $67.86 | 800 |
| 09:59 AM | $67.87 | Up $0.01 | $67.87 | $67.87 | 200 |
| 09:58 AM | $67.86 | Down $ -0.04 | $67.89 | $67.86 | 4,000 |
| 09:57 AM | $67.90 | Up $0.04 | $67.91 | $67.85 | 1,400 |
| 09:56 AM | $67.86 | Down $ -0.03 | $67.88 | $67.86 | 1,500 |
| 09:55 AM | $67.89 | Down $ -0.02 | $67.91 | $67.89 | 700 |
| 09:54 AM | $67.91 | Up $0.01 | $67.91 | $67.91 | 400 |
| 09:53 AM | $67.90 | Up $0.04 | $67.90 | $67.85 | 1,700 |
| 09:52 AM | $67.86 | Up $0.02 | $67.87 | $67.84 | 1,300 |
| 09:51 AM | $67.84 | Down $ -0.11 | $67.94 | $67.84 | 5,500 |
| 09:50 AM | $67.95 | Down $ -0.01 | $67.99 | $67.94 | 800 |
| 09:49 AM | $67.96 | Up $0.05 | $67.96 | $67.91 | 2,100 |
| 09:48 AM | $67.91 | Down $ -0.02 | $67.93 | $67.90 | 1,600 |
| 09:47 AM | $67.93 | Up $0.03 | $67.95 | $67.92 | 1,700 |
| 09:46 AM | $67.90 | Up $0.02 | $67.90 | $67.86 | 1,200 |
| 09:45 AM | $67.88 | Up $0.00 | $67.88 | $67.87 | 400 |
| 09:44 AM | $67.88 | Up $0.03 | $67.91 | $67.83 | 1,600 |
| 09:43 AM | $67.85 | Up $0.05 | $67.88 | $67.82 | 600 |
| 09:42 AM | $67.80 | Up $0.00 | $67.80 | $67.78 | 900 |
| 09:41 AM | $67.80 | Up $0.06 | $67.80 | $67.74 | 2,100 |
| 09:40 AM | $67.74 | Down $ -0.09 | $67.84 | $67.71 | 2,400 |
| 09:39 AM | $67.83 | Up $0.06 | $67.83 | $67.77 | 1,300 |
| 09:38 AM | $67.77 | Down $ -0.02 | $67.77 | $67.75 | 800 |
| 09:37 AM | $67.79 | Up $0.06 | $67.79 | $67.77 | 900 |
| 09:36 AM | $67.73 | Down $ -0.08 | $67.83 | $67.73 | 1,200 |
| 09:35 AM | $67.81 | Down $ -0.02 | $67.82 | $67.81 | 200 |
| 09:34 AM | $67.83 | Down $ -0.03 | $67.85 | $67.83 | 400 |
| 09:33 AM | $67.86 | Up $0.06 | $67.86 | $67.86 | 300 |
| 09:32 AM | $67.80 | Up $0.15 | $67.80 | $67.71 | 600 |
| 09:31 AM | $67.65 | Up $0.12 | $67.65 | $67.60 | 600 |
| 09:30 AM | $67.53 | Down $ -0.20 | $67.53 | $67.50 | 7,900 |
| Previous close | $67.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2025 | $68.18 | $68.23 | $68.33 | $67.76 | 1,473,500 |
| 14/10/2025 | $67.73 | $68.22 | $68.53 | $67.69 | 1,539,100 |
| 10/10/2025 | $68.61 | $67.81 | $68.65 | $67.81 | 1,403,400 |
| 09/10/2025 | $67.06 | $67.08 | $67.28 | $66.94 | 540,700 |
| 08/10/2025 | $67.00 | $66.85 | $67.12 | $66.71 | 652,400 |
| 07/10/2025 | $67.19 | $67.22 | $67.29 | $66.93 | 792,400 |
| 06/10/2025 | $67.05 | $66.72 | $67.07 | $66.68 | 790,400 |
| 03/10/2025 | $66.80 | $67.24 | $67.45 | $66.74 | 1,032,200 |
| 02/10/2025 | $67.00 | $66.80 | $67.01 | $66.53 | 1,922,600 |
| 01/10/2025 | $66.43 | $67.01 | $67.14 | $66.37 | 396,500 |
| 30/09/2025 | $66.77 | $66.35 | $66.80 | $66.34 | 476,300 |
| 29/09/2025 | $65.97 | $66.22 | $66.35 | $65.90 | 666,100 |
| 26/09/2025 | $65.72 | $65.88 | $65.99 | $65.56 | 435,500 |
| 25/09/2025 | $65.34 | $65.42 | $65.56 | $65.30 | 430,000 |
| 24/09/2025 | $64.95 | $64.94 | $65.11 | $64.90 | 382,900 |
| 23/09/2025 | $64.67 | $64.00 | $64.70 | $64.00 | 474,200 |
| 22/09/2025 | $64.34 | $64.59 | $64.67 | $64.19 | 397,700 |
| 19/09/2025 | $63.68 | $63.68 | $64.32 | $63.62 | 3,398,900 |
| 18/09/2025 | $63.24 | $63.57 | $63.65 | $63.17 | 387,100 |
| 17/09/2025 | $63.76 | $63.91 | $64.00 | $63.60 | 668,700 |
| 16/09/2025 | $63.69 | $64.17 | $64.17 | $63.62 | 694,900 |
| 15/09/2025 | $64.52 | $64.53 | $64.62 | $64.15 | 335,500 |
| 12/09/2025 | $64.79 | $64.66 | $64.86 | $64.38 | 318,200 |
| 11/09/2025 | $64.38 | $64.46 | $64.58 | $64.28 | 445,800 |
| 10/09/2025 | $64.44 | $64.56 | $64.59 | $64.29 | 702,400 |
| 09/09/2025 | $64.74 | $64.80 | $65.04 | $64.64 | 643,700 |
| 08/09/2025 | $64.43 | $64.48 | $64.61 | $64.36 | 1,129,400 |
| 05/09/2025 | $64.81 | $64.96 | $64.98 | $64.57 | 438,300 |
| 04/09/2025 | $65.02 | $65.03 | $65.29 | $64.80 | 591,700 |
| 03/09/2025 | $65.09 | $65.12 | $65.21 | $64.85 | 509,200 |
Graphs are not available, please refer to the detailed table