Find a quote
ENBRIDGE INC
65.54 Down -0.23 (-0.35 %)
Delayed : 2026/10/03 11:30:00
- Previous close $65.77
- Opening $65.56
- Today High $66.17
- Today Low $65.17
- Price Bid $65.45
- Price Ask $65.45
- 52 Weeks High $80.65
- 52 Weeks Low $62.42
- Size Bid 1
- Size Ask 5
- Volume 8,459,762
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.54 | Up $0.00 | $65.54 | $65.54 | 4,875,200 |
| 03:59 PM | $65.54 | Up $0.04 | $65.54 | $65.47 | 143,200 |
| 03:58 PM | $65.50 | Up $0.01 | $65.50 | $65.48 | 43,800 |
| 03:57 PM | $65.49 | Down $ -0.05 | $65.55 | $65.49 | 51,200 |
| 03:56 PM | $65.54 | Up $0.07 | $65.54 | $65.47 | 30,400 |
| 03:55 PM | $65.47 | Up $0.00 | $65.48 | $65.44 | 59,300 |
| 03:54 PM | $65.47 | Down $ -0.02 | $65.50 | $65.47 | 32,600 |
| 03:53 PM | $65.49 | Up $0.01 | $65.50 | $65.48 | 23,100 |
| 03:52 PM | $65.48 | Up $0.01 | $65.49 | $65.47 | 17,700 |
| 03:51 PM | $65.47 | Down $ -0.01 | $65.49 | $65.45 | 16,600 |
| 03:50 PM | $65.48 | Up $0.07 | $65.51 | $65.41 | 61,400 |
| 03:49 PM | $65.41 | Up $0.00 | $65.42 | $65.41 | 10,600 |
| 03:48 PM | $65.41 | Down $ -0.04 | $65.45 | $65.41 | 35,900 |
| 03:47 PM | $65.45 | Up $0.01 | $65.45 | $65.44 | 7,400 |
| 03:46 PM | $65.44 | Up $0.01 | $65.45 | $65.44 | 11,700 |
| 03:45 PM | $65.43 | Down $ -0.02 | $65.46 | $65.43 | 20,100 |
| 03:44 PM | $65.46 | Up $0.00 | $65.47 | $65.45 | 17,700 |
| 03:43 PM | $65.45 | Up $0.03 | $65.46 | $65.41 | 16,900 |
| 03:42 PM | $65.42 | Up $0.01 | $65.43 | $65.41 | 16,500 |
| 03:41 PM | $65.41 | Up $0.01 | $65.42 | $65.41 | 5,300 |
| 03:40 PM | $65.40 | Down $0.00 | $65.41 | $65.40 | 12,200 |
| 03:39 PM | $65.41 | Down $0.00 | $65.42 | $65.41 | 6,500 |
| 03:38 PM | $65.41 | Up $0.02 | $65.41 | $65.40 | 6,200 |
| 03:37 PM | $65.39 | Down $ -0.05 | $65.43 | $65.39 | 6,500 |
| 03:36 PM | $65.44 | Down $0.00 | $65.45 | $65.44 | 4,500 |
| 03:35 PM | $65.44 | Up $0.02 | $65.44 | $65.41 | 13,000 |
| 03:34 PM | $65.43 | Down $ -0.03 | $65.46 | $65.42 | 7,000 |
| 03:33 PM | $65.45 | Up $0.01 | $65.45 | $65.41 | 6,000 |
| 03:32 PM | $65.44 | Up $0.03 | $65.45 | $65.40 | 15,700 |
| 03:31 PM | $65.41 | Down $ -0.04 | $65.46 | $65.41 | 9,100 |
| 03:30 PM | $65.45 | Down $ -0.02 | $65.48 | $65.45 | 21,700 |
| 03:29 PM | $65.47 | Down $ -0.01 | $65.48 | $65.46 | 6,500 |
| 03:28 PM | $65.48 | Up $0.02 | $65.48 | $65.46 | 13,300 |
| 03:27 PM | $65.46 | Up $0.02 | $65.46 | $65.44 | 5,700 |
| 03:26 PM | $65.45 | Up $0.01 | $65.47 | $65.44 | 10,000 |
| 03:25 PM | $65.43 | Up $0.01 | $65.43 | $65.42 | 5,200 |
| 03:24 PM | $65.42 | Down $ -0.01 | $65.43 | $65.41 | 3,600 |
| 03:23 PM | $65.43 | Down $ -0.06 | $65.48 | $65.43 | 4,000 |
| 03:22 PM | $65.49 | Down $ -0.01 | $65.52 | $65.49 | 8,200 |
| 03:21 PM | $65.50 | Up $0.02 | $65.50 | $65.46 | 9,100 |
| 03:20 PM | $65.48 | Down $ -0.01 | $65.49 | $65.48 | 1,000 |
| 03:19 PM | $65.49 | Down $ -0.02 | $65.50 | $65.48 | 8,800 |
| 03:18 PM | $65.51 | Up $0.02 | $65.51 | $65.50 | 4,100 |
| 03:17 PM | $65.49 | Down $ -0.01 | $65.51 | $65.49 | 4,200 |
| 03:16 PM | $65.50 | Down $ -0.01 | $65.50 | $65.50 | 1,800 |
| 03:15 PM | $65.51 | Up $0.02 | $65.52 | $65.49 | 15,900 |
| 03:14 PM | $65.49 | Up $0.02 | $65.49 | $65.47 | 5,300 |
| 03:13 PM | $65.47 | Up $0.00 | $65.48 | $65.46 | 4,700 |
| 03:12 PM | $65.47 | Down $ -0.02 | $65.48 | $65.47 | 700 |
| 03:11 PM | $65.49 | Down $ -0.02 | $65.49 | $65.49 | 700 |
| 03:10 PM | $65.50 | Up $0.01 | $65.50 | $65.49 | 3,400 |
| 03:09 PM | $65.49 | Down $ -0.01 | $65.50 | $65.49 | 1,300 |
| 03:08 PM | $65.50 | Up $0.03 | $65.50 | $65.47 | 6,300 |
| 03:07 PM | $65.48 | Down $ -0.03 | $65.49 | $65.47 | 1,300 |
| 03:06 PM | $65.50 | Down $ -0.02 | $65.52 | $65.50 | 3,400 |
| 03:05 PM | $65.52 | Down $ -0.01 | $65.53 | $65.52 | 4,300 |
| 03:04 PM | $65.53 | Up $0.04 | $65.53 | $65.50 | 5,700 |
| 03:03 PM | $65.49 | Up $0.07 | $65.49 | $65.43 | 8,200 |
| 03:02 PM | $65.42 | Down $ -0.02 | $65.44 | $65.42 | 10,100 |
| 03:01 PM | $65.44 | Up $0.00 | $65.44 | $65.43 | 3,400 |
| 03:00 PM | $65.43 | Down $ -0.02 | $65.45 | $65.43 | 7,700 |
| 02:59 PM | $65.45 | Up $0.00 | $65.46 | $65.45 | 3,900 |
| 02:58 PM | $65.45 | Up $0.00 | $65.45 | $65.44 | 2,500 |
| 02:57 PM | $65.45 | Down $ -0.01 | $65.45 | $65.44 | 2,400 |
| 02:56 PM | $65.46 | Down $ -0.01 | $65.48 | $65.46 | 4,000 |
| 02:55 PM | $65.47 | Down $ -0.02 | $65.48 | $65.47 | 2,600 |
| 02:54 PM | $65.49 | Up $0.04 | $65.49 | $65.46 | 3,100 |
| 02:53 PM | $65.45 | Down $ -0.01 | $65.47 | $65.44 | 7,300 |
| 02:52 PM | $65.46 | Up $0.00 | $65.46 | $65.44 | 5,200 |
| 02:51 PM | $65.46 | Down $ -0.03 | $65.49 | $65.46 | 1,400 |
| 02:50 PM | $65.49 | Up $0.01 | $65.49 | $65.49 | 1,000 |
| 02:49 PM | $65.48 | Down $ -0.02 | $65.50 | $65.48 | 1,800 |
| 02:48 PM | $65.50 | Down $ -0.01 | $65.50 | $65.49 | 2,000 |
| 02:47 PM | $65.51 | Up $0.00 | $65.52 | $65.50 | 4,500 |
| 02:46 PM | $65.51 | Up $0.05 | $65.53 | $65.47 | 8,200 |
| 02:45 PM | $65.47 | Down $ -0.02 | $65.48 | $65.46 | 1,200 |
| 02:44 PM | $65.49 | Down $ -0.02 | $65.50 | $65.49 | 2,900 |
| 02:43 PM | $65.51 | Down $ -0.02 | $65.54 | $65.51 | 6,600 |
| 02:42 PM | $65.53 | Down $ -0.01 | $65.55 | $65.53 | 4,000 |
| 02:41 PM | $65.54 | Up $0.03 | $65.55 | $65.52 | 5,800 |
| 02:40 PM | $65.51 | Up $0.03 | $65.51 | $65.48 | 4,300 |
| 02:39 PM | $65.48 | Down $ -0.01 | $65.48 | $65.46 | 4,300 |
| 02:38 PM | $65.49 | Down $ -0.01 | $65.50 | $65.48 | 6,900 |
| 02:37 PM | $65.50 | Down $ -0.03 | $65.52 | $65.50 | 4,600 |
| 02:36 PM | $65.53 | Up $0.06 | $65.57 | $65.48 | 17,500 |
| 02:35 PM | $65.48 | Up $0.00 | $65.49 | $65.47 | 2,400 |
| 02:34 PM | $65.47 | Up $0.01 | $65.47 | $65.47 | 1,100 |
| 02:33 PM | $65.46 | Up $0.01 | $65.46 | $65.43 | 7,500 |
| 02:32 PM | $65.45 | Up $0.02 | $65.45 | $65.44 | 5,000 |
| 02:31 PM | $65.44 | Up $0.01 | $65.44 | $65.43 | 5,500 |
| 02:30 PM | $65.43 | Up $0.01 | $65.44 | $65.41 | 6,600 |
| 02:29 PM | $65.42 | Up $0.02 | $65.42 | $65.40 | 14,900 |
| 02:28 PM | $65.40 | Down $0.00 | $65.40 | $65.39 | 2,500 |
| 02:27 PM | $65.41 | Up $0.00 | $65.41 | $65.40 | 5,300 |
| 02:26 PM | $65.41 | Up $0.00 | $65.41 | $65.40 | 6,600 |
| 02:25 PM | $65.41 | Up $0.00 | $65.41 | $65.40 | 10,600 |
| 02:24 PM | $65.41 | Down $ -0.02 | $65.43 | $65.40 | 8,000 |
| 02:23 PM | $65.43 | Down $ -0.01 | $65.44 | $65.42 | 3,400 |
| 02:22 PM | $65.44 | Down $ -0.02 | $65.45 | $65.44 | 4,500 |
| 02:21 PM | $65.45 | Up $0.00 | $65.46 | $65.45 | 1,700 |
| 02:20 PM | $65.45 | Down $ -0.02 | $65.47 | $65.45 | 12,100 |
| 02:19 PM | $65.47 | Down $0.00 | $65.49 | $65.47 | 3,600 |
| 02:18 PM | $65.48 | Down $ -0.03 | $65.51 | $65.48 | 8,500 |
| 02:17 PM | $65.50 | Up $0.03 | $65.50 | $65.47 | 5,600 |
| 02:16 PM | $65.47 | Down $ -0.02 | $65.49 | $65.47 | 2,900 |
| 02:15 PM | $65.49 | Up $0.05 | $65.49 | $65.44 | 14,700 |
| 02:14 PM | $65.45 | Down $ -0.01 | $65.45 | $65.45 | 1,000 |
| 02:13 PM | $65.45 | Down $ -0.02 | $65.47 | $65.45 | 4,100 |
| 02:12 PM | $65.47 | Up $0.02 | $65.47 | $65.43 | 6,100 |
| 02:11 PM | $65.45 | Up $0.00 | $65.47 | $65.45 | 3,700 |
| 02:10 PM | $65.45 | Up $0.03 | $65.47 | $65.43 | 9,300 |
| 02:09 PM | $65.42 | Up $0.05 | $65.42 | $65.38 | 4,900 |
| 02:08 PM | $65.38 | Up $0.02 | $65.38 | $65.35 | 7,500 |
| 02:07 PM | $65.36 | Up $0.00 | $65.36 | $65.36 | 3,000 |
| 02:06 PM | $65.36 | Down $ -0.01 | $65.37 | $65.35 | 1,700 |
| 02:05 PM | $65.37 | Up $0.02 | $65.37 | $65.34 | 8,500 |
| 02:04 PM | $65.34 | Up $0.04 | $65.34 | $65.30 | 7,200 |
| 02:03 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 1,600 |
| 02:02 PM | $65.30 | Down $0.00 | $65.30 | $65.30 | 3,000 |
| 02:01 PM | $65.30 | Up $0.02 | $65.30 | $65.28 | 11,200 |
| 02:00 PM | $65.28 | Up $0.01 | $65.28 | $65.27 | 7,000 |
| 01:59 PM | $65.27 | Up $0.03 | $65.28 | $65.24 | 5,800 |
| 01:58 PM | $65.24 | Down $ -0.01 | $65.24 | $65.24 | 2,700 |
| 01:57 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 100 |
| 01:56 PM | $65.25 | Up $0.02 | $65.25 | $65.23 | 2,000 |
| 01:55 PM | $65.23 | Up $0.02 | $65.24 | $65.22 | 3,800 |
| 01:54 PM | $65.22 | Down $ -0.03 | $65.25 | $65.22 | 2,800 |
| 01:53 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 1,900 |
| 01:52 PM | $65.25 | Down $ -0.01 | $65.26 | $65.25 | 3,400 |
| 01:51 PM | $65.26 | Down $ -0.02 | $65.28 | $65.26 | 2,400 |
| 01:50 PM | $65.28 | Up $0.03 | $65.28 | $65.25 | 6,300 |
| 01:49 PM | $65.25 | Up $0.01 | $65.25 | $65.24 | 4,500 |
| 01:48 PM | $65.24 | Down $ -0.01 | $65.26 | $65.23 | 13,500 |
| 01:47 PM | $65.25 | Down $ -0.01 | $65.27 | $65.25 | 6,700 |
| 01:46 PM | $65.26 | Down $ -0.01 | $65.27 | $65.25 | 1,500 |
| 01:45 PM | $65.27 | Down $ -0.01 | $65.31 | $65.27 | 13,800 |
| 01:44 PM | $65.28 | Up $0.01 | $65.28 | $65.27 | 6,600 |
| 01:43 PM | $65.27 | Up $0.01 | $65.27 | $65.27 | 100 |
| 01:42 PM | $65.26 | Up $0.00 | $65.26 | $65.25 | 5,600 |
| 01:41 PM | $65.26 | Up $0.00 | $65.27 | $65.26 | 6,200 |
| 01:40 PM | $65.26 | Up $0.04 | $65.26 | $65.22 | 12,500 |
| 01:39 PM | $65.22 | Up $0.02 | $65.22 | $65.20 | 9,200 |
| 01:38 PM | $65.20 | Up $0.01 | $65.20 | $65.19 | 3,900 |
| 01:37 PM | $65.19 | Down $ -0.02 | $65.22 | $65.19 | 19,300 |
| 01:36 PM | $65.21 | Up $0.00 | $65.21 | $65.21 | 1,900 |
| 01:35 PM | $65.21 | Up $0.02 | $65.23 | $65.19 | 9,500 |
| 01:34 PM | $65.19 | Up $0.01 | $65.19 | $65.18 | 4,700 |
| 01:33 PM | $65.18 | Down $ -0.01 | $65.19 | $65.18 | 8,800 |
| 01:32 PM | $65.19 | Down $ -0.02 | $65.21 | $65.19 | 4,200 |
| 01:31 PM | $65.21 | Up $0.00 | $65.21 | $65.21 | 3,400 |
| 01:30 PM | $65.21 | Down $ -0.02 | $65.23 | $65.21 | 2,000 |
| 01:29 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 4,600 |
| 01:28 PM | $65.23 | Up $0.03 | $65.23 | $65.19 | 4,600 |
| 01:27 PM | $65.20 | Down $ -0.01 | $65.21 | $65.20 | 12,000 |
| 01:26 PM | $65.21 | Down $ -0.02 | $65.24 | $65.21 | 7,400 |
| 01:25 PM | $65.23 | Up $0.01 | $65.23 | $65.22 | 5,000 |
| 01:24 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 2,400 |
| 01:23 PM | $65.22 | Down $ -0.01 | $65.23 | $65.22 | 1,300 |
| 01:22 PM | $65.23 | Up $0.00 | $65.23 | $65.22 | 3,000 |
| 01:21 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 2,700 |
| 01:20 PM | $65.23 | Up $0.02 | $65.25 | $65.22 | 8,900 |
| 01:19 PM | $65.22 | Down $0.00 | $65.22 | $65.21 | 4,600 |
| 01:18 PM | $65.22 | Down $ -0.07 | $65.28 | $65.22 | 10,100 |
| 01:17 PM | $65.29 | Up $0.01 | $65.29 | $65.27 | 8,500 |
| 01:16 PM | $65.28 | Up $0.04 | $65.28 | $65.25 | 3,200 |
| 01:15 PM | $65.24 | Down $ -0.03 | $65.26 | $65.23 | 9,700 |
| 01:14 PM | $65.27 | Up $0.01 | $65.27 | $65.25 | 7,700 |
| 01:13 PM | $65.26 | Up $0.01 | $65.26 | $65.26 | 1,000 |
| 01:12 PM | $65.25 | Down $ -0.03 | $65.28 | $65.25 | 17,100 |
| 01:11 PM | $65.28 | Up $0.00 | $65.29 | $65.28 | 1,500 |
| 01:10 PM | $65.28 | Up $0.03 | $65.28 | $65.26 | 2,800 |
| 01:09 PM | $65.25 | Down $ -0.03 | $65.29 | $65.24 | 30,600 |
| 01:08 PM | $65.28 | Up $0.00 | $65.28 | $65.28 | 1,100 |
| 01:07 PM | $65.28 | Down $ -0.01 | $65.30 | $65.28 | 7,000 |
| 01:06 PM | $65.29 | Up $0.00 | $65.30 | $65.29 | 2,300 |
| 01:05 PM | $65.29 | Up $0.00 | $65.31 | $65.29 | 6,800 |
| 01:04 PM | $65.29 | Up $0.01 | $65.30 | $65.28 | 5,300 |
| 01:03 PM | $65.28 | Up $0.01 | $65.28 | $65.28 | 500 |
| 01:02 PM | $65.27 | Down $ -0.02 | $65.28 | $65.27 | 1,500 |
| 01:01 PM | $65.29 | Up $0.01 | $65.29 | $65.27 | 4,900 |
| 01:00 PM | $65.28 | Up $0.00 | $65.29 | $65.28 | 9,900 |
| 12:59 PM | $65.28 | Up $0.00 | $65.28 | $65.28 | 100 |
| 12:58 PM | $65.28 | Up $0.00 | $65.29 | $65.27 | 1,800 |
| 12:56 PM | $65.28 | Up $0.00 | $65.29 | $65.28 | 2,200 |
| 12:56 PM | $65.28 | Up $0.00 | $65.29 | $65.28 | 0 |
| 12:55 PM | $65.28 | Down $ -0.03 | $65.30 | $65.27 | 7,900 |
| 12:54 PM | $65.31 | Down $ -0.01 | $65.32 | $65.30 | 2,900 |
| 12:53 PM | $65.32 | Down $ -0.01 | $65.32 | $65.32 | 800 |
| 12:52 PM | $65.33 | Up $0.00 | $65.34 | $65.33 | 4,100 |
| 12:51 PM | $65.33 | Up $0.00 | $65.33 | $65.32 | 3,600 |
| 12:50 PM | $65.33 | Up $0.04 | $65.33 | $65.29 | 1,500 |
| 12:49 PM | $65.29 | Up $0.00 | $65.30 | $65.29 | 4,400 |
| 12:48 PM | $65.29 | Up $0.01 | $65.30 | $65.28 | 4,500 |
| 12:47 PM | $65.28 | Down $ -0.03 | $65.32 | $65.28 | 2,800 |
| 12:46 PM | $65.32 | Down $ -0.02 | $65.34 | $65.32 | 5,000 |
| 12:45 PM | $65.34 | Up $0.02 | $65.34 | $65.32 | 3,900 |
| 12:44 PM | $65.32 | Up $0.05 | $65.32 | $65.26 | 12,700 |
| 12:43 PM | $65.27 | Up $0.02 | $65.27 | $65.25 | 14,100 |
| 12:42 PM | $65.25 | Up $0.00 | $65.27 | $65.24 | 28,700 |
| 12:41 PM | $65.25 | Down $0.00 | $65.25 | $65.24 | 6,000 |
| 12:40 PM | $65.25 | Up $0.00 | $65.27 | $65.23 | 16,100 |
| 12:39 PM | $65.25 | Up $0.01 | $65.26 | $65.24 | 11,100 |
| 12:38 PM | $65.24 | Up $0.05 | $65.24 | $65.17 | 22,500 |
| 12:37 PM | $65.19 | Down $ -0.01 | $65.19 | $65.18 | 5,100 |
| 12:36 PM | $65.20 | Up $0.01 | $65.23 | $65.19 | 10,000 |
| 12:35 PM | $65.19 | Up $0.00 | $65.20 | $65.18 | 5,100 |
| 12:34 PM | $65.19 | Down $ -0.04 | $65.22 | $65.17 | 48,500 |
| 12:33 PM | $65.23 | Down $ -0.03 | $65.26 | $65.22 | 22,300 |
| 12:32 PM | $65.26 | Down $ -0.04 | $65.30 | $65.26 | 9,000 |
| 12:31 PM | $65.30 | Down $ -0.03 | $65.33 | $65.30 | 6,200 |
| 12:30 PM | $65.34 | Down $ -0.01 | $65.35 | $65.33 | 9,500 |
| 12:29 PM | $65.34 | Up $0.05 | $65.35 | $65.29 | 12,100 |
| 12:28 PM | $65.29 | Up $0.00 | $65.29 | $65.28 | 7,900 |
| 12:27 PM | $65.29 | Up $0.00 | $65.29 | $65.28 | 6,500 |
| 12:26 PM | $65.29 | Down $ -0.01 | $65.31 | $65.29 | 4,600 |
| 12:25 PM | $65.30 | Down $ -0.01 | $65.32 | $65.30 | 6,600 |
| 12:24 PM | $65.31 | Up $0.01 | $65.33 | $65.30 | 9,800 |
| 12:23 PM | $65.30 | Up $0.01 | $65.30 | $65.28 | 7,200 |
| 12:22 PM | $65.29 | Up $0.00 | $65.32 | $65.28 | 10,800 |
| 12:21 PM | $65.29 | Down $ -0.03 | $65.32 | $65.28 | 12,700 |
| 12:20 PM | $65.32 | Down $ -0.01 | $65.34 | $65.32 | 3,100 |
| 12:19 PM | $65.33 | Up $0.02 | $65.34 | $65.32 | 4,600 |
| 12:18 PM | $65.31 | Up $0.00 | $65.31 | $65.29 | 4,800 |
| 12:17 PM | $65.31 | Up $0.01 | $65.31 | $65.30 | 2,300 |
| 12:16 PM | $65.30 | Down $ -0.04 | $65.35 | $65.30 | 2,800 |
| 12:15 PM | $65.34 | Up $0.04 | $65.35 | $65.30 | 17,100 |
| 12:14 PM | $65.30 | Down $ -0.01 | $65.30 | $65.30 | 3,100 |
| 12:13 PM | $65.31 | Up $0.01 | $65.31 | $65.28 | 8,600 |
| 12:12 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 7,200 |
| 12:11 PM | $65.30 | Up $0.01 | $65.30 | $65.29 | 1,400 |
| 12:10 PM | $65.29 | Up $0.04 | $65.30 | $65.26 | 10,800 |
| 12:09 PM | $65.26 | Down $ -0.03 | $65.28 | $65.26 | 7,800 |
| 12:08 PM | $65.28 | Down $ -0.03 | $65.31 | $65.28 | 19,800 |
| 12:07 PM | $65.31 | Down $ -0.03 | $65.37 | $65.31 | 15,000 |
| 12:06 PM | $65.34 | Down $ -0.01 | $65.35 | $65.33 | 5,600 |
| 12:05 PM | $65.35 | Up $0.01 | $65.36 | $65.33 | 6,900 |
| 12:04 PM | $65.34 | Down $ -0.01 | $65.35 | $65.33 | 5,700 |
| 12:03 PM | $65.35 | Up $0.01 | $65.35 | $65.34 | 3,300 |
| 12:02 PM | $65.34 | Down $ -0.01 | $65.37 | $65.34 | 7,500 |
| 12:01 PM | $65.35 | Down $ -0.01 | $65.36 | $65.35 | 900 |
| 12:00 PM | $65.36 | Up $0.02 | $65.36 | $65.34 | 4,600 |
| 11:59 AM | $65.34 | Down $ -0.01 | $65.35 | $65.34 | 1,900 |
| 11:58 AM | $65.35 | Down $ -0.03 | $65.38 | $65.34 | 5,200 |
| 11:57 AM | $65.38 | Up $0.05 | $65.38 | $65.32 | 5,100 |
| 11:56 AM | $65.33 | Down $ -0.05 | $65.37 | $65.31 | 12,500 |
| 11:55 AM | $65.38 | Down $ -0.01 | $65.39 | $65.38 | 8,000 |
| 11:54 AM | $65.39 | Down $ -0.02 | $65.42 | $65.39 | 11,100 |
| 11:53 AM | $65.41 | Down $ -0.01 | $65.42 | $65.41 | 1,900 |
| 11:52 AM | $65.42 | Down $ -0.03 | $65.45 | $65.42 | 5,000 |
| 11:51 AM | $65.45 | Down $ -0.02 | $65.48 | $65.45 | 3,600 |
| 11:50 AM | $65.47 | Down $ -0.01 | $65.49 | $65.47 | 3,600 |
| 11:49 AM | $65.48 | Up $0.00 | $65.49 | $65.46 | 6,300 |
| 11:48 AM | $65.48 | Up $0.05 | $65.48 | $65.42 | 5,800 |
| 11:47 AM | $65.43 | Down $ -0.02 | $65.46 | $65.42 | 12,500 |
| 11:46 AM | $65.45 | Up $0.01 | $65.46 | $65.43 | 7,900 |
| 11:45 AM | $65.44 | Down $ -0.03 | $65.48 | $65.44 | 4,700 |
| 11:44 AM | $65.47 | Up $0.02 | $65.47 | $65.46 | 4,500 |
| 11:43 AM | $65.46 | Down $ -0.06 | $65.51 | $65.46 | 4,100 |
| 11:42 AM | $65.51 | Up $0.01 | $65.53 | $65.50 | 13,100 |
| 11:41 AM | $65.50 | Up $0.01 | $65.50 | $65.48 | 9,200 |
| 11:40 AM | $65.49 | Up $0.01 | $65.51 | $65.48 | 8,900 |
| 11:39 AM | $65.48 | Up $0.03 | $65.49 | $65.44 | 8,900 |
| 11:38 AM | $65.45 | Up $0.03 | $65.46 | $65.43 | 5,800 |
| 11:37 AM | $65.42 | Down $ -0.01 | $65.44 | $65.42 | 4,700 |
| 11:36 AM | $65.43 | Up $0.00 | $65.44 | $65.42 | 7,700 |
| 11:35 AM | $65.43 | Down $ -0.02 | $65.44 | $65.43 | 2,300 |
| 11:34 AM | $65.45 | Up $0.02 | $65.45 | $65.43 | 5,200 |
| 11:33 AM | $65.43 | Down $ -0.03 | $65.45 | $65.43 | 1,600 |
| 11:32 AM | $65.46 | Up $0.05 | $65.46 | $65.42 | 8,600 |
| 11:31 AM | $65.41 | Down $ -0.02 | $65.44 | $65.41 | 5,000 |
| 11:30 AM | $65.43 | Up $0.00 | $65.44 | $65.36 | 14,400 |
| 11:29 AM | $65.43 | Up $0.02 | $65.44 | $65.39 | 9,100 |
| 11:28 AM | $65.41 | Down $ -0.01 | $65.42 | $65.37 | 6,800 |
| 11:27 AM | $65.42 | Down $ -0.01 | $65.42 | $65.38 | 18,700 |
| 11:26 AM | $65.43 | Down $ -0.06 | $65.49 | $65.43 | 19,500 |
| 11:25 AM | $65.49 | Down $ -0.02 | $65.51 | $65.47 | 8,900 |
| 11:24 AM | $65.51 | Up $0.01 | $65.52 | $65.49 | 4,300 |
| 11:23 AM | $65.50 | Down $ -0.02 | $65.52 | $65.49 | 21,700 |
| 11:22 AM | $65.52 | Down $ -0.10 | $65.62 | $65.51 | 15,800 |
| 11:21 AM | $65.62 | Down $ -0.08 | $65.70 | $65.62 | 2,500 |
| 11:20 AM | $65.71 | Up $0.00 | $65.71 | $65.69 | 8,300 |
| 11:19 AM | $65.71 | Up $0.02 | $65.73 | $65.69 | 6,300 |
| 11:18 AM | $65.68 | Up $0.01 | $65.68 | $65.66 | 4,300 |
| 11:17 AM | $65.67 | Up $0.00 | $65.68 | $65.65 | 5,600 |
| 11:16 AM | $65.67 | Up $0.02 | $65.68 | $65.65 | 5,900 |
| 11:15 AM | $65.65 | Down $ -0.04 | $65.69 | $65.65 | 5,600 |
| 11:14 AM | $65.69 | Up $0.04 | $65.69 | $65.65 | 3,800 |
| 11:13 AM | $65.65 | Down $ -0.04 | $65.69 | $65.64 | 7,900 |
| 11:12 AM | $65.69 | Up $0.04 | $65.70 | $65.64 | 4,600 |
| 11:11 AM | $65.65 | Down $ -0.02 | $65.69 | $65.65 | 5,300 |
| 11:10 AM | $65.67 | Up $0.03 | $65.67 | $65.63 | 4,900 |
| 11:09 AM | $65.64 | Up $0.06 | $65.66 | $65.58 | 6,100 |
| 11:08 AM | $65.58 | Down $ -0.01 | $65.60 | $65.58 | 7,200 |
| 11:07 AM | $65.59 | Up $0.01 | $65.61 | $65.58 | 18,700 |
| 11:06 AM | $65.59 | Down $ -0.01 | $65.61 | $65.55 | 15,400 |
| 11:05 AM | $65.59 | Down $ -0.05 | $65.65 | $65.57 | 14,700 |
| 11:04 AM | $65.64 | Up $0.07 | $65.64 | $65.58 | 7,500 |
| 11:03 AM | $65.57 | Down $ -0.02 | $65.60 | $65.57 | 7,900 |
| 11:02 AM | $65.59 | Down $ -0.06 | $65.65 | $65.59 | 9,900 |
| 11:01 AM | $65.65 | Down $ -0.03 | $65.69 | $65.65 | 7,100 |
| 11:00 AM | $65.68 | Down $ -0.07 | $65.74 | $65.67 | 5,700 |
| 10:59 AM | $65.75 | Down $ -0.02 | $65.79 | $65.74 | 10,000 |
| 10:58 AM | $65.77 | Down $ -0.07 | $65.83 | $65.77 | 3,500 |
| 10:57 AM | $65.84 | Down $ -0.04 | $65.89 | $65.84 | 14,600 |
| 10:56 AM | $65.88 | Up $0.00 | $65.89 | $65.87 | 8,100 |
| 10:55 AM | $65.88 | Up $0.00 | $65.90 | $65.88 | 4,400 |
| 10:54 AM | $65.88 | Up $0.03 | $65.90 | $65.86 | 15,000 |
| 10:53 AM | $65.85 | Down $ -0.02 | $65.86 | $65.84 | 3,200 |
| 10:52 AM | $65.87 | Up $0.02 | $65.87 | $65.84 | 5,600 |
| 10:51 AM | $65.85 | Up $0.01 | $65.85 | $65.83 | 5,200 |
| 10:50 AM | $65.84 | Up $0.00 | $65.88 | $65.83 | 9,100 |
| 10:49 AM | $65.84 | Up $0.00 | $65.85 | $65.82 | 5,200 |
| 10:48 AM | $65.84 | Down $ -0.02 | $65.88 | $65.84 | 6,700 |
| 10:47 AM | $65.86 | Up $0.07 | $65.87 | $65.80 | 11,900 |
| 10:46 AM | $65.79 | Down $ -0.03 | $65.84 | $65.78 | 6,700 |
| 10:45 AM | $65.82 | Down $ -0.01 | $65.83 | $65.80 | 6,300 |
| 10:44 AM | $65.83 | Up $0.04 | $65.84 | $65.81 | 4,700 |
| 10:43 AM | $65.79 | Up $0.02 | $65.80 | $65.76 | 6,500 |
| 10:42 AM | $65.78 | Down $0.00 | $65.78 | $65.76 | 4,200 |
| 10:41 AM | $65.78 | Up $0.03 | $65.79 | $65.75 | 6,500 |
| 10:40 AM | $65.75 | Up $0.00 | $65.76 | $65.75 | 2,400 |
| 10:39 AM | $65.75 | Down $ -0.02 | $65.77 | $65.73 | 5,300 |
| 10:38 AM | $65.77 | Down $ -0.03 | $65.79 | $65.77 | 4,500 |
| 10:37 AM | $65.79 | Up $0.02 | $65.81 | $65.76 | 15,500 |
| 10:36 AM | $65.77 | Up $0.07 | $65.77 | $65.71 | 2,000 |
| 10:35 AM | $65.70 | Down $ -0.05 | $65.76 | $65.70 | 4,800 |
| 10:34 AM | $65.75 | Up $0.04 | $65.76 | $65.70 | 3,600 |
| 10:33 AM | $65.71 | Down $ -0.06 | $65.77 | $65.70 | 5,800 |
| 10:32 AM | $65.77 | Down $ -0.01 | $65.78 | $65.76 | 1,900 |
| 10:31 AM | $65.78 | Up $0.02 | $65.81 | $65.77 | 8,200 |
| 10:30 AM | $65.76 | Up $0.02 | $65.77 | $65.73 | 11,300 |
| 10:29 AM | $65.74 | Up $0.06 | $65.74 | $65.68 | 11,100 |
| 10:28 AM | $65.68 | Down $ -0.01 | $65.70 | $65.68 | 4,000 |
| 10:27 AM | $65.69 | Up $0.04 | $65.69 | $65.66 | 5,200 |
| 10:26 AM | $65.65 | Down $ -0.02 | $65.67 | $65.64 | 6,300 |
| 10:25 AM | $65.67 | Down $ -0.02 | $65.70 | $65.66 | 10,800 |
| 10:24 AM | $65.69 | Up $0.06 | $65.69 | $65.61 | 6,300 |
| 10:23 AM | $65.62 | Up $0.02 | $65.62 | $65.58 | 17,300 |
| 10:22 AM | $65.60 | Up $0.01 | $65.60 | $65.58 | 6,600 |
| 10:21 AM | $65.59 | Up $0.02 | $65.59 | $65.56 | 8,000 |
| 10:20 AM | $65.57 | Up $0.00 | $65.57 | $65.53 | 6,300 |
| 10:19 AM | $65.57 | Down $ -0.04 | $65.61 | $65.57 | 8,900 |
| 10:18 AM | $65.61 | Up $0.01 | $65.62 | $65.59 | 5,400 |
| 10:17 AM | $65.60 | Down $ -0.05 | $65.64 | $65.57 | 7,400 |
| 10:16 AM | $65.65 | Up $0.07 | $65.65 | $65.59 | 7,300 |
| 10:15 AM | $65.58 | Down $ -0.04 | $65.62 | $65.58 | 16,100 |
| 10:14 AM | $65.62 | Down $ -0.01 | $65.64 | $65.61 | 8,700 |
| 10:13 AM | $65.63 | Up $0.00 | $65.63 | $65.61 | 5,400 |
| 10:12 AM | $65.63 | Up $0.01 | $65.64 | $65.62 | 4,700 |
| 10:11 AM | $65.62 | Down $ -0.05 | $65.66 | $65.61 | 5,100 |
| 10:10 AM | $65.67 | Up $0.03 | $65.68 | $65.64 | 7,700 |
| 10:09 AM | $65.64 | Down $ -0.05 | $65.68 | $65.64 | 12,900 |
| 10:08 AM | $65.69 | Down $ -0.05 | $65.75 | $65.69 | 8,900 |
| 10:07 AM | $65.74 | Up $0.09 | $65.74 | $65.65 | 9,000 |
| 10:06 AM | $65.65 | Down $ -0.04 | $65.68 | $65.61 | 12,400 |
| 10:05 AM | $65.69 | Down $ -0.06 | $65.74 | $65.68 | 10,300 |
| 10:04 AM | $65.75 | Up $0.00 | $65.76 | $65.73 | 11,500 |
| 10:03 AM | $65.75 | Up $0.00 | $65.78 | $65.74 | 12,300 |
| 10:02 AM | $65.75 | Down $ -0.01 | $65.76 | $65.71 | 7,600 |
| 10:01 AM | $65.76 | Down $ -0.10 | $65.86 | $65.75 | 18,500 |
| 10:00 AM | $65.87 | Down $ -0.04 | $65.90 | $65.87 | 8,800 |
| 09:59 AM | $65.90 | Up $0.04 | $65.90 | $65.86 | 8,100 |
| 09:58 AM | $65.86 | Down $ -0.07 | $65.93 | $65.83 | 12,200 |
| 09:57 AM | $65.93 | Up $0.04 | $65.94 | $65.89 | 38,900 |
| 09:56 AM | $65.89 | Up $0.04 | $65.89 | $65.84 | 16,600 |
| 09:55 AM | $65.85 | Down $ -0.06 | $65.96 | $65.85 | 19,800 |
| 09:54 AM | $65.91 | Down $ -0.13 | $66.03 | $65.91 | 27,600 |
| 09:53 AM | $66.04 | Down $ -0.11 | $66.15 | $66.02 | 17,000 |
| 09:52 AM | $66.15 | Up $0.02 | $66.17 | $66.12 | 9,900 |
| 09:51 AM | $66.13 | Down $ -0.01 | $66.14 | $66.11 | 5,100 |
| 09:50 AM | $66.14 | Up $0.03 | $66.17 | $66.08 | 9,800 |
| 09:49 AM | $66.11 | Up $0.04 | $66.13 | $66.06 | 11,500 |
| 09:48 AM | $66.07 | Up $0.03 | $66.13 | $66.05 | 13,000 |
| 09:47 AM | $66.04 | Up $0.01 | $66.04 | $65.96 | 8,300 |
| 09:46 AM | $66.03 | Down $ -0.02 | $66.05 | $66.00 | 29,200 |
| 09:45 AM | $66.05 | Up $0.05 | $66.07 | $66.00 | 11,100 |
| 09:44 AM | $66.00 | Up $0.06 | $66.00 | $65.95 | 12,300 |
| 09:43 AM | $65.93 | Up $0.12 | $65.94 | $65.80 | 7,000 |
| 09:42 AM | $65.81 | Up $0.05 | $65.86 | $65.76 | 19,500 |
| 09:41 AM | $65.76 | Up $0.14 | $65.77 | $65.64 | 14,900 |
| 09:40 AM | $65.62 | Down $ -0.02 | $65.66 | $65.61 | 10,900 |
| 09:39 AM | $65.64 | Up $0.04 | $65.66 | $65.56 | 15,000 |
| 09:38 AM | $65.60 | Down $ -0.03 | $65.67 | $65.60 | 18,800 |
| 09:37 AM | $65.63 | Up $0.09 | $65.64 | $65.53 | 34,900 |
| 09:36 AM | $65.54 | Up $0.00 | $65.56 | $65.48 | 13,300 |
| 09:35 AM | $65.54 | Up $0.01 | $65.58 | $65.46 | 36,700 |
| 09:34 AM | $65.53 | Down $ -0.04 | $65.67 | $65.52 | 12,100 |
| 09:33 AM | $65.57 | Down $ -0.08 | $65.63 | $65.55 | 8,600 |
| 09:32 AM | $65.65 | Down $ -0.05 | $65.75 | $65.64 | 6,500 |
| 09:31 AM | $65.70 | Down $ -0.07 | $65.80 | $65.66 | 4,700 |
| 09:30 AM | $65.77 | Up $0.00 | $65.79 | $65.56 | 75,100 |
| Previous close | $65.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/10/2026 | $65.54 | $65.34 | $65.57 | $65.17 | 6,945,400 |
| 01/10/2026 | $65.77 | $65.93 | $66.12 | $65.66 | 2,399,200 |
| 30/09/2026 | $66.15 | $66.21 | $66.55 | $66.12 | 3,571,400 |
| 29/09/2026 | $66.21 | $66.03 | $66.22 | $65.82 | 2,732,200 |
| 28/09/2026 | $66.58 | $66.38 | $66.84 | $66.32 | 5,332,500 |
| 25/09/2026 | $66.13 | $66.11 | $66.23 | $65.76 | 5,518,300 |
| 24/09/2026 | $66.99 | $67.28 | $67.39 | $66.92 | 3,653,700 |
| 23/09/2026 | $67.47 | $67.62 | $67.94 | $67.44 | 4,728,200 |
| 22/09/2026 | $67.47 | $67.96 | $68.07 | $67.34 | 2,413,500 |
| 21/09/2026 | $67.69 | $68.18 | $68.42 | $67.65 | 7,177,400 |
| 18/09/2026 | $68.14 | $68.37 | $68.37 | $68.07 | 9,722,700 |
| 17/09/2026 | $68.18 | $67.91 | $68.40 | $67.88 | 2,311,400 |
| 16/09/2026 | $67.70 | $67.98 | $68.07 | $67.34 | 9,462,800 |
| 15/09/2026 | $67.40 | $67.55 | $67.78 | $67.14 | 3,294,400 |
| 14/09/2026 | $67.03 | $67.48 | $67.70 | $66.84 | 9,147,300 |
| 11/09/2026 | $66.23 | $66.57 | $66.67 | $66.06 | 9,521,500 |
| 10/09/2026 | $66.74 | $67.03 | $67.13 | $66.61 | 13,742,500 |
| 09/09/2026 | $69.28 | $69.43 | $69.83 | $68.83 | 11,361,100 |
| 08/09/2026 | $69.69 | $69.09 | $69.69 | $69.03 | 9,814,900 |
| 04/09/2026 | $69.32 | $69.49 | $69.58 | $69.05 | 9,173,600 |
| 03/09/2026 | $69.70 | $69.97 | $70.09 | $69.63 | 7,191,700 |
| 02/09/2026 | $69.70 | $69.90 | $69.95 | $69.42 | 9,427,100 |
| 01/09/2026 | $70.54 | $69.74 | $70.54 | $69.61 | 8,849,900 |
| 31/08/2026 | $70.22 | $69.65 | $70.23 | $69.40 | 9,818,200 |
| 28/08/2026 | $69.76 | $69.58 | $69.80 | $69.55 | 5,907,100 |
| 27/08/2026 | $69.28 | $68.97 | $69.41 | $68.97 | 5,199,400 |
| 26/08/2026 | $69.80 | $69.96 | $70.09 | $69.76 | 4,372,700 |
| 25/08/2026 | $68.83 | $69.24 | $69.25 | $68.76 | 7,524,900 |
| 24/08/2026 | $69.36 | $69.07 | $69.66 | $69.06 | 6,843,400 |
| 21/08/2026 | $69.54 | $69.53 | $69.62 | $69.12 | 8,418,000 |
Graphs are not available, please refer to the detailed table