Find a quote
EMERA INCORPORATED
66.57 Up 0.21 (0.32 %)
Delayed : 2026/01/14 07:01:07
- Previous close $66.36
- Opening $66.02
- Today High $67.03
- Today Low $65.92
- Price Bid $66.50
- Price Ask $66.50
- 52 Weeks High $69.62
- 52 Weeks Low $51.23
- Size Bid 20
- Size Ask 20
- Volume 1,636,435
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $66.57 | Down $ -0.01 | $66.57 | $66.57 | 1,228,900 |
| 03:59 PM | $66.58 | Down $ -0.03 | $66.62 | $66.56 | 19,600 |
| 03:58 PM | $66.61 | Up $0.02 | $66.62 | $66.60 | 3,800 |
| 03:57 PM | $66.60 | Up $0.02 | $66.60 | $66.57 | 8,100 |
| 03:56 PM | $66.58 | Down $ -0.07 | $66.62 | $66.58 | 4,500 |
| 03:55 PM | $66.65 | Down $ -0.06 | $66.71 | $66.62 | 10,200 |
| 03:54 PM | $66.71 | Up $0.00 | $66.71 | $66.70 | 400 |
| 03:53 PM | $66.71 | Up $0.01 | $66.72 | $66.69 | 4,600 |
| 03:52 PM | $66.70 | Up $0.03 | $66.70 | $66.67 | 3,200 |
| 03:51 PM | $66.67 | Up $0.02 | $66.67 | $66.65 | 1,000 |
| 03:50 PM | $66.65 | Up $0.05 | $66.68 | $66.60 | 4,900 |
| 03:49 PM | $66.60 | Down $ -0.04 | $66.63 | $66.60 | 1,400 |
| 03:48 PM | $66.64 | Down $ -0.02 | $66.64 | $66.64 | 500 |
| 03:47 PM | $66.66 | Up $0.00 | $66.68 | $66.63 | 6,400 |
| 03:45 PM | $66.66 | Up $0.05 | $66.68 | $66.60 | 4,100 |
| 03:45 PM | $66.66 | Up $0.00 | $66.68 | $66.60 | 0 |
| 03:44 PM | $66.61 | Up $0.01 | $66.61 | $66.61 | 100 |
| 03:43 PM | $66.60 | Down $ -0.04 | $66.62 | $66.60 | 800 |
| 03:42 PM | $66.64 | Down $ -0.04 | $66.66 | $66.64 | 800 |
| 03:40 PM | $66.68 | Down $ -0.01 | $66.68 | $66.63 | 5,000 |
| 03:40 PM | $66.68 | Up $0.00 | $66.68 | $66.63 | 0 |
| 03:39 PM | $66.69 | Down $ -0.02 | $66.69 | $66.69 | 1,100 |
| 03:38 PM | $66.71 | Up $0.05 | $66.71 | $66.67 | 2,700 |
| 03:37 PM | $66.66 | Down $ -0.04 | $66.71 | $66.66 | 700 |
| 03:36 PM | $66.70 | Down $ -0.05 | $66.75 | $66.70 | 1,400 |
| 03:35 PM | $66.75 | Up $0.02 | $66.75 | $66.74 | 1,900 |
| 03:34 PM | $66.73 | Down $ -0.07 | $66.79 | $66.73 | 9,000 |
| 03:33 PM | $66.80 | Up $0.01 | $66.80 | $66.78 | 500 |
| 03:32 PM | $66.79 | Down $ -0.03 | $66.80 | $66.75 | 1,500 |
| 03:31 PM | $66.82 | Down $ -0.03 | $66.82 | $66.82 | 500 |
| 03:30 PM | $66.85 | Up $0.02 | $66.86 | $66.84 | 1,600 |
| 03:29 PM | $66.83 | Up $0.01 | $66.83 | $66.82 | 2,000 |
| 03:28 PM | $66.82 | Down $ -0.05 | $66.86 | $66.80 | 3,300 |
| 03:27 PM | $66.87 | Down $ -0.03 | $66.88 | $66.87 | 500 |
| 03:25 PM | $66.90 | Down $ -0.01 | $66.92 | $66.90 | 400 |
| 03:25 PM | $66.90 | Up $0.00 | $66.92 | $66.90 | 0 |
| 03:24 PM | $66.91 | Down $ -0.02 | $66.93 | $66.91 | 1,100 |
| 03:22 PM | $66.93 | Down $ -0.03 | $66.96 | $66.93 | 600 |
| 03:22 PM | $66.93 | Up $0.00 | $66.96 | $66.93 | 0 |
| 03:21 PM | $66.96 | Up $0.00 | $66.98 | $66.96 | 2,200 |
| 03:19 PM | $66.96 | Down $ -0.07 | $67.00 | $66.96 | 1,200 |
| 03:19 PM | $66.96 | Up $0.00 | $67.00 | $66.96 | 0 |
| 03:18 PM | $67.03 | Up $0.06 | $67.03 | $66.99 | 1,700 |
| 03:17 PM | $66.98 | Up $0.02 | $66.98 | $66.96 | 2,300 |
| 03:16 PM | $66.95 | Up $0.00 | $66.95 | $66.92 | 2,400 |
| 03:15 PM | $66.95 | Up $0.01 | $66.96 | $66.95 | 1,500 |
| 03:14 PM | $66.94 | Up $0.01 | $66.94 | $66.94 | 400 |
| 03:13 PM | $66.93 | Up $0.05 | $66.93 | $66.89 | 2,600 |
| 03:12 PM | $66.88 | Up $0.02 | $66.88 | $66.87 | 900 |
| 03:11 PM | $66.86 | Up $0.01 | $66.87 | $66.86 | 1,700 |
| 03:10 PM | $66.85 | Up $0.05 | $66.85 | $66.80 | 3,200 |
| 03:09 PM | $66.80 | Up $0.01 | $66.80 | $66.80 | 500 |
| 03:08 PM | $66.79 | Up $0.01 | $66.79 | $66.77 | 1,800 |
| 03:07 PM | $66.78 | Up $0.02 | $66.78 | $66.77 | 500 |
| 03:06 PM | $66.76 | Up $0.00 | $66.76 | $66.76 | 100 |
| 03:04 PM | $66.76 | Up $0.03 | $66.76 | $66.75 | 400 |
| 03:04 PM | $66.76 | Up $0.00 | $66.76 | $66.75 | 0 |
| 03:02 PM | $66.73 | Up $0.04 | $66.73 | $66.70 | 500 |
| 03:02 PM | $66.73 | Up $0.00 | $66.73 | $66.70 | 0 |
| 03:01 PM | $66.69 | Up $0.00 | $66.69 | $66.69 | 100 |
| 03:00 PM | $66.69 | Up $0.00 | $66.69 | $66.66 | 1,800 |
| 02:59 PM | $66.69 | Up $0.02 | $66.69 | $66.66 | 300 |
| 02:58 PM | $66.67 | Down $ -0.02 | $66.69 | $66.66 | 1,000 |
| 02:57 PM | $66.69 | Up $0.02 | $66.69 | $66.69 | 200 |
| 02:56 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 100 |
| 02:55 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 200 |
| 02:54 PM | $66.68 | Down $ -0.01 | $66.68 | $66.68 | 100 |
| 02:53 PM | $66.68 | Up $0.01 | $66.68 | $66.68 | 200 |
| 02:52 PM | $66.67 | Up $0.00 | $66.68 | $66.66 | 300 |
| 02:50 PM | $66.67 | Up $0.03 | $66.67 | $66.67 | 100 |
| 02:50 PM | $66.67 | Up $0.00 | $66.67 | $66.67 | 0 |
| 02:48 PM | $66.64 | Up $0.03 | $66.64 | $66.62 | 500 |
| 02:48 PM | $66.64 | Up $0.00 | $66.64 | $66.62 | 0 |
| 02:47 PM | $66.61 | Up $0.01 | $66.61 | $66.61 | 300 |
| 02:45 PM | $66.60 | Down $ -0.01 | $66.60 | $66.60 | 100 |
| 02:45 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 02:44 PM | $66.61 | Up $0.03 | $66.61 | $66.60 | 700 |
| 02:43 PM | $66.58 | Down $ -0.01 | $66.58 | $66.58 | 100 |
| 02:42 PM | $66.59 | Down $ -0.02 | $66.61 | $66.59 | 1,000 |
| 02:41 PM | $66.61 | Up $0.00 | $66.61 | $66.59 | 1,200 |
| 02:40 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 100 |
| 02:39 PM | $66.61 | Down $ -0.06 | $66.63 | $66.61 | 400 |
| 02:37 PM | $66.67 | Up $0.02 | $66.67 | $66.66 | 200 |
| 02:37 PM | $66.67 | Up $0.00 | $66.67 | $66.66 | 0 |
| 02:36 PM | $66.65 | Down $ -0.06 | $66.70 | $66.65 | 1,600 |
| 02:35 PM | $66.71 | Up $0.03 | $66.71 | $66.69 | 700 |
| 02:33 PM | $66.68 | Down $ -0.02 | $66.71 | $66.68 | 400 |
| 02:33 PM | $66.68 | Up $0.00 | $66.71 | $66.68 | 0 |
| 02:32 PM | $66.70 | Up $0.06 | $66.70 | $66.64 | 2,100 |
| 02:31 PM | $66.64 | Down $ -0.02 | $66.64 | $66.64 | 700 |
| 02:29 PM | $66.66 | Up $0.00 | $66.66 | $66.66 | 100 |
| 02:29 PM | $66.66 | Up $0.00 | $66.66 | $66.66 | 0 |
| 02:28 PM | $66.66 | Up $0.00 | $66.66 | $66.62 | 3,100 |
| 02:26 PM | $66.66 | Down $ -0.02 | $66.66 | $66.66 | 600 |
| 02:26 PM | $66.66 | Up $0.00 | $66.66 | $66.66 | 0 |
| 02:25 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 100 |
| 02:24 PM | $66.67 | Down $ -0.02 | $66.67 | $66.67 | 500 |
| 02:23 PM | $66.69 | Up $0.02 | $66.69 | $66.69 | 200 |
| 02:22 PM | $66.67 | Up $0.00 | $66.67 | $66.67 | 200 |
| 02:20 PM | $66.67 | Up $0.04 | $66.67 | $66.65 | 900 |
| 02:20 PM | $66.67 | Up $0.00 | $66.67 | $66.65 | 0 |
| 02:19 PM | $66.63 | Down $ -0.05 | $66.67 | $66.63 | 2,400 |
| 02:18 PM | $66.68 | Down $ -0.02 | $66.68 | $66.68 | 200 |
| 02:16 PM | $66.70 | Up $0.04 | $66.70 | $66.70 | 200 |
| 02:16 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 02:15 PM | $66.66 | Down $ -0.03 | $66.67 | $66.66 | 500 |
| 02:14 PM | $66.69 | Down $ -0.01 | $66.70 | $66.69 | 500 |
| 02:13 PM | $66.70 | Up $0.05 | $66.70 | $66.67 | 800 |
| 02:12 PM | $66.65 | Up $0.00 | $66.65 | $66.65 | 100 |
| 02:11 PM | $66.65 | Down $ -0.02 | $66.67 | $66.64 | 1,400 |
| 02:10 PM | $66.67 | Up $0.00 | $66.67 | $66.67 | 100 |
| 02:09 PM | $66.67 | Up $0.06 | $66.67 | $66.61 | 2,600 |
| 02:07 PM | $66.61 | Down $ -0.02 | $66.61 | $66.61 | 700 |
| 02:07 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 0 |
| 02:06 PM | $66.63 | Down $ -0.03 | $66.63 | $66.63 | 400 |
| 02:05 PM | $66.66 | Down $ -0.01 | $66.66 | $66.64 | 800 |
| 02:04 PM | $66.67 | Up $0.02 | $66.67 | $66.66 | 600 |
| 02:03 PM | $66.65 | Up $0.04 | $66.66 | $66.62 | 700 |
| 02:02 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 500 |
| 02:01 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 300 |
| 02:00 PM | $66.61 | Up $0.00 | $66.62 | $66.58 | 900 |
| 01:59 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 300 |
| 01:56 PM | $66.61 | Up $0.01 | $66.61 | $66.58 | 1,800 |
| 01:56 PM | $66.61 | Up $0.00 | $66.61 | $66.58 | 0 |
| 01:56 PM | $66.61 | Up $0.00 | $66.61 | $66.58 | 0 |
| 01:55 PM | $66.60 | Up $0.02 | $66.61 | $66.59 | 1,300 |
| 01:54 PM | $66.58 | Up $0.02 | $66.58 | $66.58 | 300 |
| 01:52 PM | $66.56 | Up $0.04 | $66.56 | $66.52 | 1,200 |
| 01:52 PM | $66.56 | Up $0.00 | $66.56 | $66.52 | 0 |
| 01:51 PM | $66.52 | Up $0.02 | $66.52 | $66.50 | 200 |
| 01:50 PM | $66.50 | Down $ -0.02 | $66.50 | $66.50 | 300 |
| 01:49 PM | $66.52 | Up $0.01 | $66.52 | $66.52 | 200 |
| 01:48 PM | $66.51 | Up $0.03 | $66.51 | $66.49 | 900 |
| 01:47 PM | $66.48 | Up $0.02 | $66.48 | $66.47 | 600 |
| 01:46 PM | $66.47 | Down $0.00 | $66.47 | $66.46 | 200 |
| 01:45 PM | $66.47 | Up $0.01 | $66.47 | $66.47 | 100 |
| 01:44 PM | $66.46 | Down $ -0.01 | $66.46 | $66.46 | 100 |
| 01:43 PM | $66.47 | Up $0.01 | $66.48 | $66.47 | 400 |
| 01:41 PM | $66.46 | Down $ -0.01 | $66.46 | $66.46 | 200 |
| 01:41 PM | $66.46 | Up $0.00 | $66.46 | $66.46 | 0 |
| 01:39 PM | $66.47 | Up $0.01 | $66.48 | $66.47 | 1,200 |
| 01:39 PM | $66.47 | Up $0.00 | $66.48 | $66.47 | 0 |
| 01:38 PM | $66.46 | Down $ -0.02 | $66.46 | $66.46 | 200 |
| 01:36 PM | $66.48 | Down $ -0.01 | $66.48 | $66.48 | 200 |
| 01:36 PM | $66.48 | Up $0.00 | $66.48 | $66.48 | 0 |
| 01:35 PM | $66.49 | Up $0.00 | $66.50 | $66.49 | 400 |
| 01:34 PM | $66.49 | Up $0.02 | $66.49 | $66.47 | 5,000 |
| 01:31 PM | $66.47 | Up $0.02 | $66.47 | $66.45 | 600 |
| 01:31 PM | $66.47 | Up $0.00 | $66.47 | $66.45 | 0 |
| 01:31 PM | $66.47 | Up $0.00 | $66.47 | $66.45 | 0 |
| 01:30 PM | $66.45 | Up $0.04 | $66.45 | $66.44 | 500 |
| 01:29 PM | $66.41 | Down $ -0.02 | $66.41 | $66.41 | 100 |
| 01:28 PM | $66.43 | Down $ -0.02 | $66.43 | $66.43 | 100 |
| 01:27 PM | $66.45 | Down $ -0.02 | $66.45 | $66.45 | 100 |
| 01:26 PM | $66.47 | Down $ -0.03 | $66.48 | $66.47 | 300 |
| 01:21 PM | $66.50 | Down $0.00 | $66.52 | $66.50 | 500 |
| 01:21 PM | $66.50 | Up $0.00 | $66.52 | $66.50 | 0 |
| 01:21 PM | $66.50 | Up $0.00 | $66.52 | $66.50 | 0 |
| 01:21 PM | $66.50 | Up $0.00 | $66.52 | $66.50 | 0 |
| 01:21 PM | $66.50 | Up $0.00 | $66.52 | $66.50 | 0 |
| 01:20 PM | $66.51 | Up $0.02 | $66.51 | $66.48 | 600 |
| 01:19 PM | $66.49 | Up $0.01 | $66.49 | $66.48 | 500 |
| 01:18 PM | $66.48 | Down $ -0.01 | $66.48 | $66.48 | 200 |
| 01:17 PM | $66.49 | Down $ -0.02 | $66.51 | $66.49 | 400 |
| 01:15 PM | $66.51 | Up $0.02 | $66.51 | $66.49 | 1,000 |
| 01:15 PM | $66.51 | Up $0.00 | $66.51 | $66.49 | 0 |
| 01:14 PM | $66.49 | Down $ -0.03 | $66.49 | $66.47 | 900 |
| 01:12 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 400 |
| 01:12 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Down $ -0.04 | $66.55 | $66.52 | 600 |
| 01:07 PM | $66.56 | Down $ -0.02 | $66.56 | $66.56 | 100 |
| 01:07 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 01:07 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 01:07 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 01:04 PM | $66.58 | Down $ -0.02 | $66.58 | $66.58 | 100 |
| 01:04 PM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 01:04 PM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 01:03 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 300 |
| 01:02 PM | $66.60 | Up $0.02 | $66.60 | $66.60 | 300 |
| 01:01 PM | $66.58 | Up $0.02 | $66.59 | $66.57 | 900 |
| 01:00 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 100 |
| 12:59 PM | $66.56 | Up $0.01 | $66.56 | $66.55 | 300 |
| 12:58 PM | $66.55 | Up $0.03 | $66.55 | $66.55 | 100 |
| 12:56 PM | $66.52 | Up $0.03 | $66.52 | $66.50 | 1,300 |
| 12:56 PM | $66.52 | Up $0.00 | $66.52 | $66.50 | 0 |
| 12:55 PM | $66.49 | Up $0.02 | $66.49 | $66.49 | 200 |
| 12:54 PM | $66.47 | Up $0.02 | $66.47 | $66.47 | 100 |
| 12:53 PM | $66.45 | Up $0.04 | $66.45 | $66.43 | 300 |
| 12:50 PM | $66.41 | Down $ -0.02 | $66.41 | $66.41 | 100 |
| 12:50 PM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| 12:50 PM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| 12:49 PM | $66.43 | Up $0.01 | $66.43 | $66.43 | 100 |
| 12:48 PM | $66.42 | Up $0.00 | $66.42 | $66.42 | 100 |
| 12:47 PM | $66.42 | Up $0.07 | $66.42 | $66.36 | 800 |
| 12:45 PM | $66.35 | Up $0.00 | $66.35 | $66.35 | 100 |
| 12:45 PM | $66.35 | Up $0.00 | $66.35 | $66.35 | 0 |
| 12:44 PM | $66.35 | Up $0.01 | $66.35 | $66.32 | 600 |
| 12:42 PM | $66.34 | Down $ -0.04 | $66.36 | $66.34 | 300 |
| 12:42 PM | $66.34 | Up $0.00 | $66.36 | $66.34 | 0 |
| 12:41 PM | $66.38 | Up $0.03 | $66.38 | $66.35 | 1,000 |
| 12:40 PM | $66.35 | Up $0.03 | $66.35 | $66.35 | 200 |
| 12:39 PM | $66.32 | Down $ -0.02 | $66.32 | $66.32 | 100 |
| 12:38 PM | $66.34 | Down $ -0.04 | $66.37 | $66.34 | 400 |
| 12:37 PM | $66.38 | Down $ -0.01 | $66.38 | $66.38 | 300 |
| 12:35 PM | $66.39 | Down $ -0.01 | $66.42 | $66.39 | 400 |
| 12:35 PM | $66.39 | Up $0.00 | $66.42 | $66.39 | 0 |
| 12:33 PM | $66.40 | Up $0.03 | $66.40 | $66.39 | 200 |
| 12:33 PM | $66.40 | Up $0.00 | $66.40 | $66.39 | 0 |
| 12:32 PM | $66.37 | Up $0.01 | $66.37 | $66.37 | 200 |
| 12:31 PM | $66.36 | Up $0.04 | $66.36 | $66.34 | 1,600 |
| 12:29 PM | $66.32 | Up $0.01 | $66.32 | $66.32 | 100 |
| 12:29 PM | $66.32 | Up $0.00 | $66.32 | $66.32 | 0 |
| 12:28 PM | $66.31 | Down $0.00 | $66.31 | $66.31 | 500 |
| 12:27 PM | $66.32 | Up $0.02 | $66.32 | $66.30 | 1,300 |
| 12:26 PM | $66.30 | Up $0.07 | $66.30 | $66.21 | 1,300 |
| 12:25 PM | $66.23 | Down $ -0.01 | $66.25 | $66.23 | 200 |
| 12:24 PM | $66.24 | Down $ -0.01 | $66.24 | $66.23 | 1,000 |
| 12:23 PM | $66.25 | Up $0.02 | $66.26 | $66.25 | 300 |
| 12:22 PM | $66.23 | Up $0.04 | $66.23 | $66.21 | 200 |
| 12:21 PM | $66.19 | Up $0.07 | $66.19 | $66.13 | 500 |
| 12:18 PM | $66.12 | Up $0.04 | $66.12 | $66.10 | 400 |
| 12:18 PM | $66.12 | Up $0.00 | $66.12 | $66.10 | 0 |
| 12:18 PM | $66.12 | Up $0.00 | $66.12 | $66.10 | 0 |
| 12:17 PM | $66.08 | Up $0.02 | $66.08 | $66.06 | 500 |
| 12:16 PM | $66.06 | Down $ -0.03 | $66.07 | $66.06 | 300 |
| 12:15 PM | $66.09 | Up $0.01 | $66.09 | $66.09 | 100 |
| 12:14 PM | $66.08 | Up $0.00 | $66.08 | $66.06 | 300 |
| 12:13 PM | $66.08 | Down $ -0.02 | $66.09 | $66.06 | 700 |
| 12:12 PM | $66.10 | Up $0.06 | $66.12 | $66.06 | 600 |
| 12:11 PM | $66.04 | Up $0.06 | $66.04 | $66.01 | 300 |
| 12:10 PM | $65.98 | Up $0.04 | $65.98 | $65.95 | 700 |
| 12:09 PM | $65.94 | Down $ -0.03 | $65.97 | $65.93 | 3,700 |
| 12:08 PM | $65.97 | Down $ -0.01 | $65.97 | $65.97 | 300 |
| 12:07 PM | $65.98 | Down $ -0.04 | $65.99 | $65.98 | 700 |
| 12:06 PM | $66.02 | Up $0.03 | $66.02 | $66.01 | 400 |
| 12:05 PM | $65.99 | Down $ -0.03 | $66.02 | $65.99 | 400 |
| 12:04 PM | $66.02 | Up $0.04 | $66.03 | $66.01 | 1,200 |
| 12:03 PM | $65.98 | Down $ -0.05 | $66.03 | $65.98 | 3,300 |
| 12:02 PM | $66.03 | Up $0.01 | $66.03 | $66.01 | 400 |
| 12:01 PM | $66.02 | Down $ -0.02 | $66.06 | $66.02 | 700 |
| 12:00 PM | $66.04 | Down $ -0.03 | $66.04 | $66.04 | 200 |
| 11:59 AM | $66.07 | Up $0.03 | $66.07 | $66.06 | 300 |
| 11:58 AM | $66.04 | Down $ -0.03 | $66.06 | $66.04 | 1,300 |
| 11:57 AM | $66.07 | Down $ -0.02 | $66.09 | $66.07 | 500 |
| 11:56 AM | $66.09 | Up $0.01 | $66.10 | $66.09 | 400 |
| 11:55 AM | $66.08 | Down $ -0.02 | $66.10 | $66.08 | 200 |
| 11:54 AM | $66.10 | Up $0.00 | $66.10 | $66.07 | 900 |
| 11:53 AM | $66.10 | Up $0.00 | $66.10 | $66.09 | 800 |
| 11:52 AM | $66.10 | Up $0.01 | $66.10 | $66.09 | 200 |
| 11:50 AM | $66.09 | Down $ -0.01 | $66.09 | $66.08 | 400 |
| 11:50 AM | $66.09 | Up $0.00 | $66.09 | $66.08 | 0 |
| 11:49 AM | $66.10 | Up $0.00 | $66.10 | $66.10 | 100 |
| 11:48 AM | $66.10 | Down $ -0.02 | $66.10 | $66.10 | 200 |
| 11:47 AM | $66.12 | Down $ -0.01 | $66.12 | $66.12 | 400 |
| 11:46 AM | $66.13 | Down $ -0.01 | $66.15 | $66.13 | 2,600 |
| 11:44 AM | $66.14 | Up $0.01 | $66.14 | $66.14 | 100 |
| 11:44 AM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 11:43 AM | $66.13 | Down $ -0.01 | $66.13 | $66.12 | 1,100 |
| 11:42 AM | $66.14 | Up $0.09 | $66.14 | $66.06 | 5,300 |
| 11:41 AM | $66.05 | Down $ -0.01 | $66.05 | $66.03 | 1,000 |
| 11:40 AM | $66.06 | Down $ -0.03 | $66.09 | $66.06 | 900 |
| 11:38 AM | $66.09 | Up $0.00 | $66.09 | $66.09 | 100 |
| 11:38 AM | $66.09 | Up $0.00 | $66.09 | $66.09 | 0 |
| 11:37 AM | $66.09 | Up $0.00 | $66.09 | $66.09 | 100 |
| 11:36 AM | $66.09 | Up $0.00 | $66.09 | $66.09 | 100 |
| 11:35 AM | $66.09 | Down $ -0.03 | $66.12 | $66.09 | 900 |
| 11:33 AM | $66.12 | Down $ -0.04 | $66.18 | $66.12 | 3,500 |
| 11:33 AM | $66.12 | Up $0.00 | $66.18 | $66.12 | 0 |
| 11:32 AM | $66.16 | Up $0.02 | $66.16 | $66.15 | 2,300 |
| 11:31 AM | $66.14 | Up $0.00 | $66.16 | $66.14 | 2,900 |
| 11:30 AM | $66.14 | Down $ -0.05 | $66.17 | $66.14 | 1,400 |
| 11:29 AM | $66.19 | Down $ -0.01 | $66.20 | $66.19 | 300 |
| 11:28 AM | $66.20 | Down $ -0.02 | $66.21 | $66.20 | 300 |
| 11:27 AM | $66.22 | Up $0.00 | $66.23 | $66.22 | 300 |
| 11:25 AM | $66.22 | Up $0.04 | $66.24 | $66.17 | 2,500 |
| 11:25 AM | $66.22 | Up $0.00 | $66.24 | $66.17 | 0 |
| 11:24 AM | $66.18 | Down $ -0.09 | $66.25 | $66.18 | 2,300 |
| 11:23 AM | $66.27 | Up $0.00 | $66.27 | $66.27 | 200 |
| 11:22 AM | $66.27 | Down $ -0.05 | $66.32 | $66.27 | 800 |
| 11:21 AM | $66.32 | Down $ -0.10 | $66.39 | $66.32 | 2,300 |
| 11:20 AM | $66.42 | Up $0.02 | $66.42 | $66.42 | 100 |
| 11:19 AM | $66.40 | Down $ -0.02 | $66.42 | $66.40 | 400 |
| 11:18 AM | $66.42 | Down $ -0.07 | $66.48 | $66.42 | 2,100 |
| 11:17 AM | $66.49 | Up $0.00 | $66.51 | $66.49 | 3,800 |
| 11:16 AM | $66.49 | Down $ -0.01 | $66.49 | $66.49 | 200 |
| 11:15 AM | $66.50 | Down $ -0.02 | $66.50 | $66.50 | 400 |
| 11:14 AM | $66.52 | Down $ -0.01 | $66.52 | $66.51 | 500 |
| 11:13 AM | $66.53 | Up $0.05 | $66.53 | $66.50 | 700 |
| 11:12 AM | $66.48 | Up $0.00 | $66.48 | $66.48 | 100 |
| 11:11 AM | $66.48 | Down $ -0.02 | $66.50 | $66.48 | 500 |
| 11:10 AM | $66.50 | Down $ -0.01 | $66.50 | $66.50 | 100 |
| 11:09 AM | $66.51 | Up $0.01 | $66.51 | $66.50 | 400 |
| 11:08 AM | $66.50 | Down $ -0.02 | $66.50 | $66.50 | 100 |
| 11:06 AM | $66.52 | Down $ -0.03 | $66.53 | $66.52 | 400 |
| 11:06 AM | $66.52 | Up $0.00 | $66.53 | $66.52 | 0 |
| 11:05 AM | $66.55 | Up $0.00 | $66.56 | $66.55 | 200 |
| 11:04 AM | $66.55 | Down $ -0.01 | $66.55 | $66.55 | 700 |
| 11:03 AM | $66.56 | Down $ -0.02 | $66.57 | $66.56 | 1,500 |
| 11:02 AM | $66.58 | Up $0.02 | $66.58 | $66.58 | 500 |
| 11:01 AM | $66.56 | Down $ -0.03 | $66.59 | $66.56 | 700 |
| 11:00 AM | $66.59 | Down $ -0.01 | $66.59 | $66.59 | 100 |
| 10:59 AM | $66.60 | Up $0.00 | $66.60 | $66.60 | 100 |
| 10:58 AM | $66.60 | Down $ -0.08 | $66.65 | $66.60 | 600 |
| 10:57 AM | $66.68 | Down $ -0.06 | $66.74 | $66.68 | 2,200 |
| 10:55 AM | $66.74 | Down $ -0.02 | $66.74 | $66.74 | 400 |
| 10:55 AM | $66.74 | Up $0.00 | $66.74 | $66.74 | 0 |
| 10:54 AM | $66.76 | Down $ -0.03 | $66.78 | $66.76 | 600 |
| 10:53 AM | $66.79 | Down $ -0.05 | $66.82 | $66.79 | 1,200 |
| 10:52 AM | $66.84 | Up $0.02 | $66.86 | $66.84 | 800 |
| 10:51 AM | $66.82 | Up $0.00 | $66.82 | $66.82 | 300 |
| 10:50 AM | $66.82 | Up $0.03 | $66.85 | $66.80 | 2,900 |
| 10:49 AM | $66.79 | Up $0.00 | $66.80 | $66.79 | 600 |
| 10:48 AM | $66.79 | Up $0.04 | $66.80 | $66.76 | 5,300 |
| 10:47 AM | $66.75 | Down $ -0.03 | $66.78 | $66.75 | 2,300 |
| 10:46 AM | $66.78 | Up $0.00 | $66.78 | $66.78 | 500 |
| 10:45 AM | $66.78 | Up $0.03 | $66.78 | $66.77 | 400 |
| 10:44 AM | $66.75 | Down $ -0.02 | $66.76 | $66.75 | 400 |
| 10:43 AM | $66.77 | Down $ -0.01 | $66.79 | $66.77 | 5,000 |
| 10:42 AM | $66.78 | Up $0.00 | $66.79 | $66.78 | 900 |
| 10:41 AM | $66.78 | Down $ -0.01 | $66.78 | $66.78 | 900 |
| 10:40 AM | $66.79 | Up $0.00 | $66.79 | $66.79 | 300 |
| 10:39 AM | $66.79 | Up $0.00 | $66.81 | $66.79 | 1,100 |
| 10:38 AM | $66.79 | Up $0.01 | $66.80 | $66.79 | 900 |
| 10:36 AM | $66.78 | Down $ -0.05 | $66.80 | $66.78 | 2,400 |
| 10:36 AM | $66.78 | Up $0.00 | $66.80 | $66.78 | 0 |
| 10:35 AM | $66.83 | Up $0.06 | $66.83 | $66.78 | 1,800 |
| 10:34 AM | $66.77 | Down $ -0.05 | $66.79 | $66.77 | 2,200 |
| 10:33 AM | $66.82 | Up $0.00 | $66.82 | $66.81 | 600 |
| 10:32 AM | $66.82 | Down $ -0.03 | $66.85 | $66.82 | 2,000 |
| 10:31 AM | $66.85 | Down $ -0.05 | $66.90 | $66.85 | 900 |
| 10:30 AM | $66.90 | Up $0.07 | $66.90 | $66.80 | 5,800 |
| 10:29 AM | $66.83 | Down $ -0.01 | $66.83 | $66.81 | 1,100 |
| 10:28 AM | $66.84 | Down $ -0.01 | $66.85 | $66.82 | 600 |
| 10:27 AM | $66.85 | Up $0.04 | $66.85 | $66.84 | 300 |
| 10:26 AM | $66.81 | Up $0.03 | $66.87 | $66.78 | 3,400 |
| 10:25 AM | $66.78 | Up $0.00 | $66.80 | $66.76 | 1,000 |
| 10:24 AM | $66.78 | Up $0.00 | $66.78 | $66.78 | 500 |
| 10:23 AM | $66.78 | Up $0.01 | $66.78 | $66.78 | 600 |
| 10:22 AM | $66.77 | Up $0.01 | $66.79 | $66.75 | 1,200 |
| 10:21 AM | $66.76 | Down $ -0.03 | $66.78 | $66.76 | 500 |
| 10:20 AM | $66.79 | Up $0.11 | $66.79 | $66.68 | 5,500 |
| 10:19 AM | $66.68 | Down $ -0.02 | $66.70 | $66.68 | 800 |
| 10:18 AM | $66.70 | Up $0.06 | $66.70 | $66.66 | 1,200 |
| 10:17 AM | $66.64 | Up $0.06 | $66.64 | $66.58 | 2,600 |
| 10:15 AM | $66.58 | Up $0.03 | $66.58 | $66.52 | 3,100 |
| 10:15 AM | $66.58 | Up $0.00 | $66.58 | $66.52 | 0 |
| 10:14 AM | $66.55 | Up $0.03 | $66.55 | $66.51 | 800 |
| 10:13 AM | $66.52 | Up $0.05 | $66.52 | $66.47 | 4,600 |
| 10:12 AM | $66.47 | Up $0.01 | $66.47 | $66.47 | 100 |
| 10:11 AM | $66.46 | Up $0.01 | $66.48 | $66.46 | 2,600 |
| 10:10 AM | $66.45 | Up $0.03 | $66.45 | $66.43 | 500 |
| 10:09 AM | $66.42 | Up $0.01 | $66.42 | $66.39 | 300 |
| 10:08 AM | $66.41 | Up $0.00 | $66.41 | $66.40 | 200 |
| 10:07 AM | $66.41 | Up $0.00 | $66.42 | $66.41 | 400 |
| 10:06 AM | $66.41 | Up $0.01 | $66.41 | $66.41 | 200 |
| 10:05 AM | $66.40 | Down $ -0.02 | $66.40 | $66.40 | 400 |
| 10:04 AM | $66.42 | Down $ -0.03 | $66.42 | $66.42 | 300 |
| 10:03 AM | $66.45 | Up $0.00 | $66.45 | $66.42 | 3,000 |
| 10:02 AM | $66.45 | Up $0.01 | $66.45 | $66.45 | 600 |
| 10:01 AM | $66.44 | Down $ -0.02 | $66.47 | $66.44 | 2,000 |
| 10:00 AM | $66.46 | Up $0.00 | $66.47 | $66.46 | 800 |
| 09:59 AM | $66.46 | Up $0.01 | $66.46 | $66.44 | 3,100 |
| 09:58 AM | $66.45 | Up $0.04 | $66.45 | $66.43 | 400 |
| 09:57 AM | $66.41 | Up $0.13 | $66.44 | $66.28 | 5,600 |
| 09:56 AM | $66.28 | Down $ -0.04 | $66.28 | $66.28 | 700 |
| 09:55 AM | $66.32 | Up $0.03 | $66.32 | $66.32 | 100 |
| 09:54 AM | $66.29 | Up $0.10 | $66.29 | $66.22 | 500 |
| 09:53 AM | $66.19 | Down $ -0.02 | $66.19 | $66.19 | 100 |
| 09:52 AM | $66.21 | Down $ -0.05 | $66.24 | $66.21 | 600 |
| 09:51 AM | $66.26 | Down $ -0.02 | $66.30 | $66.26 | 400 |
| 09:50 AM | $66.28 | Down $ -0.03 | $66.29 | $66.23 | 1,200 |
| 09:49 AM | $66.31 | Down $ -0.02 | $66.31 | $66.31 | 400 |
| 09:48 AM | $66.33 | Up $0.04 | $66.34 | $66.26 | 500 |
| 09:47 AM | $66.29 | Up $0.06 | $66.29 | $66.26 | 300 |
| 09:46 AM | $66.23 | Up $0.00 | $66.23 | $66.21 | 400 |
| 09:45 AM | $66.23 | Down $ -0.02 | $66.25 | $66.20 | 900 |
| 09:44 AM | $66.25 | Up $0.05 | $66.25 | $66.21 | 400 |
| 09:43 AM | $66.20 | Up $0.03 | $66.22 | $66.18 | 2,200 |
| 09:42 AM | $66.17 | Up $0.11 | $66.17 | $66.04 | 1,200 |
| 09:41 AM | $66.06 | Down $ -0.13 | $66.17 | $66.05 | 1,200 |
| 09:40 AM | $66.19 | Up $0.08 | $66.21 | $66.15 | 1,300 |
| 09:37 AM | $66.11 | Up $0.00 | $66.11 | $66.11 | 100 |
| 09:37 AM | $66.11 | Up $0.00 | $66.11 | $66.11 | 0 |
| 09:37 AM | $66.11 | Up $0.00 | $66.11 | $66.11 | 0 |
| 09:36 AM | $66.11 | Up $0.06 | $66.11 | $66.04 | 2,300 |
| 09:35 AM | $66.05 | Up $0.09 | $66.07 | $66.00 | 3,800 |
| 09:34 AM | $65.96 | Up $0.03 | $66.00 | $65.95 | 1,300 |
| 09:33 AM | $65.93 | Down $ -0.08 | $65.93 | $65.93 | 400 |
| 09:32 AM | $66.01 | Down $ -0.02 | $66.06 | $66.00 | 900 |
| 09:30 AM | $66.03 | Down $ -0.33 | $66.09 | $65.92 | 10,700 |
| 09:30 AM | $66.03 | Up $0.00 | $66.09 | $65.92 | 0 |
| Previous close | $66.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/01/2026 | $66.57 | $66.04 | $67.03 | $65.93 | 1,448,000 |
| 12/01/2026 | $66.36 | $66.18 | $66.44 | $65.90 | 3,221,600 |
| 09/01/2026 | $67.99 | $67.98 | $68.13 | $67.77 | 901,500 |
| 08/01/2026 | $67.89 | $68.38 | $68.45 | $67.66 | 888,800 |
| 07/01/2026 | $67.67 | $67.54 | $67.79 | $67.35 | 1,539,400 |
| 06/01/2026 | $67.66 | $66.71 | $67.82 | $66.71 | 975,200 |
| 05/01/2026 | $66.95 | $67.08 | $67.12 | $66.60 | 1,398,200 |
| 02/01/2026 | $67.60 | $67.85 | $68.09 | $67.50 | 877,400 |
| 31/12/2025 | $67.64 | $67.70 | $67.80 | $67.50 | 425,100 |
| 30/12/2025 | $67.54 | $67.31 | $67.73 | $67.30 | 423,700 |
| 29/12/2025 | $67.34 | $67.40 | $67.54 | $67.23 | 715,700 |
| 24/12/2025 | $67.04 | $67.35 | $67.37 | $67.04 | 128,200 |
| 23/12/2025 | $67.14 | $67.06 | $67.24 | $66.91 | 368,100 |
| 22/12/2025 | $66.65 | $66.43 | $66.67 | $66.22 | 305,900 |
| 19/12/2025 | $66.51 | $67.26 | $67.26 | $66.45 | 1,643,200 |
| 18/12/2025 | $66.85 | $67.15 | $67.23 | $66.79 | 601,800 |
| 17/12/2025 | $66.87 | $66.15 | $67.13 | $66.15 | 603,500 |
| 16/12/2025 | $66.57 | $66.21 | $66.66 | $66.06 | 429,800 |
| 15/12/2025 | $66.45 | $65.99 | $66.49 | $65.85 | 800,100 |
| 12/12/2025 | $65.96 | $65.90 | $66.05 | $65.74 | 516,600 |
| 11/12/2025 | $65.23 | $65.50 | $65.64 | $65.12 | 717,000 |
| 10/12/2025 | $65.01 | $65.35 | $65.41 | $65.01 | 925,100 |
| 09/12/2025 | $65.15 | $65.46 | $65.58 | $65.12 | 462,300 |
| 08/12/2025 | $65.31 | $65.43 | $65.50 | $65.23 | 1,430,300 |
| 05/12/2025 | $65.66 | $65.44 | $65.75 | $65.34 | 458,500 |
| 04/12/2025 | $66.12 | $66.79 | $66.83 | $66.12 | 723,900 |
| 03/12/2025 | $66.97 | $67.00 | $67.05 | $66.43 | 1,071,000 |
| 02/12/2025 | $67.55 | $67.65 | $67.65 | $67.06 | 1,000,300 |
| 01/12/2025 | $68.22 | $67.97 | $68.44 | $67.69 | 691,300 |
| 28/11/2025 | $67.82 | $68.23 | $68.32 | $67.69 | 1,132,800 |
Graphs are not available, please refer to the detailed table