Find a quote
ENBRIDGE INC
66.43 Up 0.63 (0.95 %)
Delayed : 2026/01/29 17:40:00
- Previous close $65.80
- Opening $65.97
- Today High $66.54
- Today Low $65.90
- Price Bid $66.43
- Price Ask $66.43
- 52 Weeks High $70.39
- 52 Weeks Low $56.51
- Size Bid 7
- Size Ask 2
- Volume 10,927,737
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $66.43 | Up $0.06 | $66.43 | $66.43 | 7,784,700 |
| 03:59 PM | $66.37 | Down $ -0.07 | $66.46 | $66.37 | 63,200 |
| 03:58 PM | $66.44 | Up $0.10 | $66.44 | $66.35 | 43,900 |
| 03:57 PM | $66.34 | Down $ -0.05 | $66.39 | $66.34 | 15,900 |
| 03:56 PM | $66.40 | Up $0.00 | $66.41 | $66.38 | 23,900 |
| 03:55 PM | $66.40 | Up $0.02 | $66.41 | $66.37 | 35,400 |
| 03:54 PM | $66.38 | Down $ -0.01 | $66.40 | $66.38 | 12,100 |
| 03:53 PM | $66.39 | Up $0.02 | $66.40 | $66.37 | 8,400 |
| 03:52 PM | $66.37 | Up $0.01 | $66.37 | $66.35 | 7,300 |
| 03:51 PM | $66.36 | Up $0.01 | $66.37 | $66.35 | 13,800 |
| 03:50 PM | $66.35 | Up $0.02 | $66.39 | $66.34 | 46,300 |
| 03:49 PM | $66.33 | Up $0.01 | $66.33 | $66.30 | 12,200 |
| 03:48 PM | $66.32 | Down $ -0.03 | $66.35 | $66.32 | 10,900 |
| 03:47 PM | $66.35 | Down $ -0.02 | $66.37 | $66.34 | 7,600 |
| 03:46 PM | $66.37 | Up $0.02 | $66.38 | $66.35 | 9,400 |
| 03:45 PM | $66.35 | Down $ -0.05 | $66.40 | $66.35 | 5,300 |
| 03:44 PM | $66.40 | Up $0.01 | $66.41 | $66.39 | 9,900 |
| 03:43 PM | $66.39 | Down $ -0.03 | $66.42 | $66.38 | 10,800 |
| 03:42 PM | $66.43 | Up $0.01 | $66.45 | $66.42 | 13,700 |
| 03:41 PM | $66.42 | Down $ -0.02 | $66.43 | $66.40 | 10,200 |
| 03:40 PM | $66.43 | Down $ -0.06 | $66.50 | $66.43 | 12,100 |
| 03:39 PM | $66.49 | Up $0.02 | $66.50 | $66.47 | 10,200 |
| 03:38 PM | $66.47 | Down $ -0.02 | $66.49 | $66.47 | 6,500 |
| 03:37 PM | $66.48 | Up $0.01 | $66.50 | $66.47 | 33,500 |
| 03:36 PM | $66.48 | Down $ -0.02 | $66.49 | $66.47 | 7,500 |
| 03:35 PM | $66.49 | Down $ -0.02 | $66.51 | $66.49 | 5,500 |
| 03:34 PM | $66.51 | Up $0.03 | $66.51 | $66.48 | 8,900 |
| 03:33 PM | $66.48 | Down $ -0.01 | $66.49 | $66.48 | 4,700 |
| 03:32 PM | $66.49 | Up $0.03 | $66.50 | $66.46 | 11,800 |
| 03:31 PM | $66.46 | Up $0.00 | $66.46 | $66.46 | 8,100 |
| 03:30 PM | $66.45 | Up $0.01 | $66.48 | $66.45 | 13,900 |
| 03:29 PM | $66.44 | Up $0.00 | $66.44 | $66.43 | 5,000 |
| 03:28 PM | $66.44 | Up $0.03 | $66.44 | $66.41 | 4,500 |
| 03:27 PM | $66.41 | Up $0.02 | $66.43 | $66.40 | 5,400 |
| 03:26 PM | $66.39 | Down $ -0.06 | $66.45 | $66.39 | 5,100 |
| 03:25 PM | $66.45 | Up $0.01 | $66.45 | $66.44 | 700 |
| 03:24 PM | $66.44 | Up $0.02 | $66.46 | $66.42 | 9,600 |
| 03:23 PM | $66.42 | Up $0.01 | $66.42 | $66.42 | 300 |
| 03:22 PM | $66.41 | Up $0.00 | $66.42 | $66.41 | 5,000 |
| 03:21 PM | $66.41 | Down $ -0.03 | $66.45 | $66.40 | 14,200 |
| 03:20 PM | $66.44 | Down $ -0.02 | $66.46 | $66.44 | 2,000 |
| 03:19 PM | $66.46 | Up $0.00 | $66.46 | $66.45 | 2,600 |
| 03:18 PM | $66.46 | Up $0.00 | $66.46 | $66.45 | 6,000 |
| 03:17 PM | $66.45 | Down $ -0.02 | $66.47 | $66.43 | 5,000 |
| 03:16 PM | $66.47 | Up $0.07 | $66.47 | $66.40 | 7,000 |
| 03:15 PM | $66.40 | Down $ -0.04 | $66.44 | $66.40 | 1,700 |
| 03:14 PM | $66.44 | Down $ -0.02 | $66.47 | $66.44 | 1,600 |
| 03:13 PM | $66.46 | Down $ -0.02 | $66.49 | $66.46 | 2,700 |
| 03:12 PM | $66.48 | Up $0.00 | $66.49 | $66.48 | 1,400 |
| 03:11 PM | $66.48 | Up $0.00 | $66.50 | $66.48 | 5,200 |
| 03:10 PM | $66.48 | Up $0.02 | $66.48 | $66.44 | 7,800 |
| 03:09 PM | $66.46 | Down $ -0.01 | $66.47 | $66.46 | 2,500 |
| 03:08 PM | $66.47 | Up $0.00 | $66.48 | $66.47 | 2,000 |
| 03:07 PM | $66.47 | Up $0.05 | $66.47 | $66.42 | 2,300 |
| 03:06 PM | $66.42 | Down $0.00 | $66.43 | $66.42 | 5,100 |
| 03:05 PM | $66.43 | Down $ -0.02 | $66.45 | $66.43 | 2,000 |
| 03:04 PM | $66.44 | Up $0.05 | $66.44 | $66.38 | 7,000 |
| 03:03 PM | $66.39 | Up $0.01 | $66.39 | $66.38 | 2,400 |
| 03:02 PM | $66.38 | Up $0.03 | $66.38 | $66.36 | 3,800 |
| 03:01 PM | $66.35 | Up $0.03 | $66.37 | $66.34 | 5,100 |
| 03:00 PM | $66.32 | Up $0.15 | $66.33 | $66.19 | 5,700 |
| 02:59 PM | $66.17 | Down $ -0.11 | $66.29 | $66.15 | 27,800 |
| 02:58 PM | $66.28 | Down $0.00 | $66.33 | $66.27 | 8,000 |
| 02:57 PM | $66.28 | Up $0.03 | $66.28 | $66.26 | 10,700 |
| 02:56 PM | $66.25 | Down $ -0.01 | $66.27 | $66.25 | 4,400 |
| 02:55 PM | $66.26 | Down $ -0.03 | $66.28 | $66.26 | 11,100 |
| 02:54 PM | $66.29 | Up $0.03 | $66.30 | $66.27 | 4,700 |
| 02:53 PM | $66.27 | Down $ -0.03 | $66.29 | $66.26 | 3,300 |
| 02:52 PM | $66.30 | Down $ -0.02 | $66.32 | $66.29 | 7,300 |
| 02:51 PM | $66.32 | Up $0.00 | $66.34 | $66.32 | 4,200 |
| 02:50 PM | $66.32 | Down $ -0.05 | $66.37 | $66.32 | 6,600 |
| 02:49 PM | $66.37 | Up $0.05 | $66.37 | $66.32 | 45,500 |
| 02:48 PM | $66.32 | Down $ -0.02 | $66.34 | $66.30 | 32,800 |
| 02:47 PM | $66.34 | Down $ -0.07 | $66.40 | $66.32 | 38,500 |
| 02:46 PM | $66.41 | Down $ -0.01 | $66.42 | $66.41 | 2,800 |
| 02:45 PM | $66.42 | Up $0.00 | $66.42 | $66.40 | 5,700 |
| 02:44 PM | $66.42 | Up $0.00 | $66.43 | $66.41 | 9,300 |
| 02:43 PM | $66.42 | Up $0.01 | $66.43 | $66.41 | 5,900 |
| 02:42 PM | $66.41 | Up $0.00 | $66.42 | $66.41 | 3,700 |
| 02:41 PM | $66.41 | Down $ -0.06 | $66.47 | $66.40 | 9,100 |
| 02:40 PM | $66.47 | Up $0.01 | $66.47 | $66.45 | 7,300 |
| 02:39 PM | $66.46 | Up $0.00 | $66.48 | $66.46 | 3,700 |
| 02:38 PM | $66.46 | Down $ -0.01 | $66.49 | $66.46 | 3,800 |
| 02:37 PM | $66.47 | Up $0.00 | $66.48 | $66.46 | 2,800 |
| 02:36 PM | $66.47 | Down $ -0.01 | $66.49 | $66.46 | 6,900 |
| 02:35 PM | $66.48 | Down $ -0.04 | $66.52 | $66.45 | 14,900 |
| 02:34 PM | $66.52 | Up $0.02 | $66.54 | $66.51 | 6,000 |
| 02:33 PM | $66.50 | Up $0.07 | $66.52 | $66.44 | 61,100 |
| 02:32 PM | $66.43 | Up $0.01 | $66.44 | $66.41 | 9,900 |
| 02:31 PM | $66.43 | Down $ -0.03 | $66.47 | $66.42 | 8,000 |
| 02:30 PM | $66.46 | Down $ -0.03 | $66.48 | $66.41 | 23,700 |
| 02:29 PM | $66.48 | Up $0.05 | $66.48 | $66.44 | 17,800 |
| 02:28 PM | $66.44 | Down $ -0.01 | $66.44 | $66.43 | 6,200 |
| 02:27 PM | $66.45 | Up $0.00 | $66.45 | $66.44 | 2,900 |
| 02:26 PM | $66.45 | Down $ -0.01 | $66.47 | $66.45 | 5,500 |
| 02:25 PM | $66.46 | Up $0.03 | $66.46 | $66.42 | 25,500 |
| 02:24 PM | $66.43 | Up $0.02 | $66.43 | $66.41 | 16,400 |
| 02:23 PM | $66.41 | Down $ -0.01 | $66.41 | $66.40 | 6,900 |
| 02:22 PM | $66.42 | Up $0.04 | $66.42 | $66.38 | 10,100 |
| 02:21 PM | $66.38 | Up $0.04 | $66.40 | $66.34 | 15,200 |
| 02:20 PM | $66.34 | Down $ -0.01 | $66.34 | $66.34 | 2,200 |
| 02:19 PM | $66.35 | Up $0.05 | $66.35 | $66.30 | 9,000 |
| 02:18 PM | $66.30 | Up $0.01 | $66.30 | $66.28 | 2,400 |
| 02:17 PM | $66.29 | Up $0.00 | $66.30 | $66.28 | 3,800 |
| 02:16 PM | $66.29 | Up $0.02 | $66.29 | $66.29 | 1,200 |
| 02:15 PM | $66.27 | Down $ -0.03 | $66.31 | $66.27 | 3,100 |
| 02:14 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 6,300 |
| 02:13 PM | $66.30 | Up $0.01 | $66.30 | $66.30 | 700 |
| 02:12 PM | $66.29 | Up $0.02 | $66.30 | $66.28 | 15,300 |
| 02:11 PM | $66.27 | Up $0.03 | $66.29 | $66.24 | 8,000 |
| 02:10 PM | $66.24 | Up $0.02 | $66.24 | $66.23 | 2,300 |
| 02:09 PM | $66.22 | Down $ -0.01 | $66.22 | $66.21 | 2,600 |
| 02:08 PM | $66.23 | Up $0.00 | $66.24 | $66.23 | 900 |
| 02:07 PM | $66.23 | Down $ -0.02 | $66.26 | $66.23 | 2,300 |
| 02:06 PM | $66.25 | Down $ -0.01 | $66.26 | $66.24 | 4,800 |
| 02:05 PM | $66.26 | Up $0.00 | $66.26 | $66.25 | 800 |
| 02:04 PM | $66.26 | Up $0.02 | $66.27 | $66.24 | 3,500 |
| 02:03 PM | $66.24 | Down $ -0.02 | $66.26 | $66.24 | 700 |
| 02:02 PM | $66.26 | Up $0.05 | $66.26 | $66.20 | 4,300 |
| 02:01 PM | $66.21 | Up $0.00 | $66.22 | $66.18 | 2,500 |
| 02:00 PM | $66.21 | Down $ -0.03 | $66.24 | $66.20 | 3,300 |
| 01:59 PM | $66.24 | Down $ -0.05 | $66.29 | $66.19 | 14,900 |
| 01:58 PM | $66.29 | Down $ -0.01 | $66.29 | $66.29 | 1,500 |
| 01:57 PM | $66.30 | Up $0.01 | $66.30 | $66.29 | 700 |
| 01:56 PM | $66.29 | Up $0.01 | $66.30 | $66.28 | 33,300 |
| 01:55 PM | $66.28 | Up $0.03 | $66.28 | $66.26 | 1,700 |
| 01:54 PM | $66.25 | Up $0.01 | $66.25 | $66.24 | 8,000 |
| 01:53 PM | $66.24 | Up $0.00 | $66.24 | $66.23 | 2,300 |
| 01:52 PM | $66.24 | Up $0.01 | $66.24 | $66.23 | 600 |
| 01:51 PM | $66.23 | Up $0.03 | $66.23 | $66.19 | 3,200 |
| 01:50 PM | $66.20 | Down $ -0.01 | $66.20 | $66.19 | 1,400 |
| 01:49 PM | $66.21 | Up $0.00 | $66.22 | $66.20 | 2,800 |
| 01:48 PM | $66.21 | Down $ -0.03 | $66.23 | $66.21 | 1,900 |
| 01:47 PM | $66.24 | Up $0.00 | $66.24 | $66.24 | 500 |
| 01:46 PM | $66.24 | Up $0.02 | $66.24 | $66.22 | 3,000 |
| 01:45 PM | $66.22 | Down $ -0.01 | $66.22 | $66.21 | 3,500 |
| 01:44 PM | $66.23 | Down $ -0.01 | $66.24 | $66.23 | 600 |
| 01:43 PM | $66.24 | Down $ -0.02 | $66.26 | $66.24 | 5,600 |
| 01:42 PM | $66.26 | Up $0.01 | $66.26 | $66.25 | 2,900 |
| 01:41 PM | $66.25 | Up $0.01 | $66.26 | $66.25 | 6,600 |
| 01:40 PM | $66.24 | Up $0.00 | $66.24 | $66.23 | 3,600 |
| 01:39 PM | $66.24 | Down $ -0.01 | $66.25 | $66.24 | 1,900 |
| 01:38 PM | $66.25 | Down $0.00 | $66.26 | $66.24 | 2,500 |
| 01:37 PM | $66.25 | Up $0.03 | $66.26 | $66.22 | 4,200 |
| 01:36 PM | $66.22 | Up $0.00 | $66.23 | $66.22 | 1,500 |
| 01:35 PM | $66.22 | Down $ -0.03 | $66.25 | $66.20 | 4,200 |
| 01:34 PM | $66.25 | Up $0.01 | $66.25 | $66.25 | 700 |
| 01:33 PM | $66.24 | Down $ -0.01 | $66.25 | $66.23 | 1,700 |
| 01:32 PM | $66.25 | Up $0.01 | $66.25 | $66.22 | 2,800 |
| 01:31 PM | $66.24 | Down $ -0.02 | $66.26 | $66.24 | 3,100 |
| 01:30 PM | $66.26 | Up $0.00 | $66.30 | $66.24 | 32,000 |
| 01:29 PM | $66.26 | Up $0.06 | $66.28 | $66.21 | 20,500 |
| 01:28 PM | $66.21 | Up $0.00 | $66.22 | $66.20 | 13,800 |
| 01:27 PM | $66.20 | Down $ -0.05 | $66.26 | $66.20 | 8,100 |
| 01:26 PM | $66.25 | Down $ -0.03 | $66.27 | $66.25 | 8,200 |
| 01:25 PM | $66.28 | Up $0.01 | $66.28 | $66.26 | 4,300 |
| 01:24 PM | $66.27 | Up $0.01 | $66.28 | $66.26 | 5,200 |
| 01:23 PM | $66.26 | Up $0.02 | $66.26 | $66.22 | 3,800 |
| 01:22 PM | $66.25 | Up $0.08 | $66.25 | $66.17 | 31,200 |
| 01:21 PM | $66.17 | Down $0.00 | $66.18 | $66.17 | 800 |
| 01:20 PM | $66.17 | Down $ -0.01 | $66.18 | $66.16 | 9,500 |
| 01:19 PM | $66.18 | Up $0.05 | $66.19 | $66.14 | 11,300 |
| 01:18 PM | $66.13 | Up $0.04 | $66.13 | $66.09 | 6,500 |
| 01:17 PM | $66.09 | Up $0.05 | $66.09 | $66.05 | 1,900 |
| 01:16 PM | $66.04 | Down $ -0.01 | $66.04 | $66.04 | 2,200 |
| 01:15 PM | $66.05 | Up $0.00 | $66.05 | $66.04 | 1,100 |
| 01:14 PM | $66.05 | Down $ -0.01 | $66.07 | $66.05 | 3,300 |
| 01:13 PM | $66.06 | Down $ -0.01 | $66.07 | $66.06 | 2,200 |
| 01:12 PM | $66.07 | Down $ -0.01 | $66.08 | $66.07 | 2,100 |
| 01:11 PM | $66.08 | Up $0.04 | $66.10 | $66.05 | 3,900 |
| 01:10 PM | $66.04 | Up $0.05 | $66.04 | $65.99 | 1,800 |
| 01:09 PM | $65.99 | Up $0.01 | $66.00 | $65.98 | 3,100 |
| 01:08 PM | $65.98 | Up $0.02 | $65.98 | $65.97 | 4,000 |
| 01:07 PM | $65.96 | Up $0.02 | $65.98 | $65.94 | 5,200 |
| 01:06 PM | $65.94 | Up $0.02 | $65.94 | $65.92 | 4,500 |
| 01:05 PM | $65.92 | Down $ -0.03 | $65.96 | $65.92 | 4,000 |
| 01:04 PM | $65.95 | Up $0.02 | $65.98 | $65.91 | 9,000 |
| 01:03 PM | $65.93 | Up $0.03 | $65.93 | $65.90 | 23,400 |
| 01:02 PM | $65.90 | Down $ -0.06 | $65.96 | $65.90 | 14,600 |
| 01:01 PM | $65.96 | Up $0.02 | $65.99 | $65.91 | 12,200 |
| 01:00 PM | $65.94 | Down $ -0.04 | $65.99 | $65.93 | 2,600 |
| 12:59 PM | $65.98 | Down $ -0.01 | $65.99 | $65.93 | 14,300 |
| 12:58 PM | $65.99 | Up $0.00 | $66.01 | $65.99 | 6,800 |
| 12:57 PM | $65.99 | Up $0.00 | $66.00 | $65.97 | 4,400 |
| 12:56 PM | $65.99 | Down $ -0.01 | $66.00 | $65.98 | 2,200 |
| 12:55 PM | $66.00 | Up $0.03 | $66.00 | $65.93 | 12,300 |
| 12:54 PM | $65.97 | Up $0.00 | $65.98 | $65.96 | 13,400 |
| 12:53 PM | $65.97 | Down $ -0.05 | $66.01 | $65.97 | 9,000 |
| 12:52 PM | $66.02 | Down $ -0.01 | $66.07 | $66.02 | 7,300 |
| 12:51 PM | $66.03 | Up $0.03 | $66.03 | $65.99 | 5,700 |
| 12:50 PM | $66.00 | Down $ -0.01 | $66.01 | $65.99 | 11,200 |
| 12:49 PM | $66.01 | Up $0.00 | $66.04 | $66.01 | 12,000 |
| 12:48 PM | $66.01 | Down $0.00 | $66.02 | $66.00 | 4,600 |
| 12:47 PM | $66.02 | Up $0.03 | $66.02 | $65.98 | 8,100 |
| 12:46 PM | $65.98 | Up $0.00 | $65.99 | $65.98 | 3,400 |
| 12:45 PM | $65.98 | Down $ -0.01 | $65.99 | $65.98 | 800 |
| 12:44 PM | $65.99 | Up $0.00 | $65.99 | $65.98 | 1,400 |
| 12:43 PM | $65.99 | Down $ -0.02 | $66.01 | $65.99 | 3,500 |
| 12:42 PM | $66.00 | Up $0.01 | $66.01 | $65.99 | 7,100 |
| 12:41 PM | $65.99 | Up $0.00 | $66.00 | $65.99 | 1,600 |
| 12:40 PM | $65.99 | Down $ -0.03 | $66.01 | $65.99 | 2,200 |
| 12:39 PM | $66.02 | Down $ -0.01 | $66.04 | $66.02 | 4,600 |
| 12:38 PM | $66.03 | Up $0.02 | $66.03 | $66.00 | 9,100 |
| 12:37 PM | $66.01 | Down $ -0.02 | $66.02 | $66.00 | 5,800 |
| 12:36 PM | $66.03 | Down $ -0.01 | $66.04 | $66.03 | 1,400 |
| 12:35 PM | $66.04 | Up $0.00 | $66.05 | $66.02 | 2,800 |
| 12:34 PM | $66.04 | Down $ -0.01 | $66.06 | $66.04 | 3,200 |
| 12:33 PM | $66.05 | Down $ -0.01 | $66.06 | $66.04 | 2,400 |
| 12:32 PM | $66.06 | Down $ -0.01 | $66.07 | $66.05 | 4,100 |
| 12:31 PM | $66.07 | Down $ -0.03 | $66.10 | $66.07 | 1,900 |
| 12:30 PM | $66.10 | Up $0.05 | $66.10 | $66.06 | 7,500 |
| 12:29 PM | $66.05 | Down $ -0.08 | $66.12 | $66.03 | 9,500 |
| 12:28 PM | $66.13 | Up $0.02 | $66.15 | $66.12 | 14,600 |
| 12:27 PM | $66.12 | Down $ -0.01 | $66.13 | $66.11 | 6,300 |
| 12:26 PM | $66.12 | Up $0.03 | $66.12 | $66.10 | 6,400 |
| 12:25 PM | $66.09 | Down $ -0.03 | $66.12 | $66.09 | 3,400 |
| 12:24 PM | $66.12 | Down $ -0.01 | $66.13 | $66.12 | 600 |
| 12:23 PM | $66.13 | Down $ -0.02 | $66.16 | $66.11 | 6,200 |
| 12:22 PM | $66.15 | Up $0.03 | $66.17 | $66.12 | 13,900 |
| 12:21 PM | $66.13 | Up $0.00 | $66.13 | $66.11 | 6,100 |
| 12:20 PM | $66.13 | Up $0.06 | $66.13 | $66.08 | 10,900 |
| 12:19 PM | $66.07 | Up $0.01 | $66.07 | $66.07 | 2,600 |
| 12:18 PM | $66.06 | Up $0.03 | $66.06 | $66.03 | 2,300 |
| 12:17 PM | $66.03 | Up $0.07 | $66.03 | $65.96 | 4,200 |
| 12:16 PM | $65.96 | Down $ -0.07 | $66.04 | $65.96 | 16,600 |
| 12:15 PM | $66.03 | Up $0.02 | $66.04 | $66.02 | 2,600 |
| 12:14 PM | $66.02 | Down $0.00 | $66.02 | $66.02 | 1,500 |
| 12:13 PM | $66.02 | Up $0.01 | $66.02 | $66.02 | 2,900 |
| 12:12 PM | $66.01 | Up $0.00 | $66.02 | $66.01 | 5,500 |
| 12:11 PM | $66.01 | Up $0.00 | $66.02 | $65.99 | 10,100 |
| 12:10 PM | $66.01 | Down $ -0.02 | $66.03 | $66.00 | 9,100 |
| 12:09 PM | $66.03 | Down $ -0.02 | $66.08 | $66.03 | 11,000 |
| 12:08 PM | $66.05 | Up $0.03 | $66.05 | $66.02 | 5,100 |
| 12:07 PM | $66.02 | Down $ -0.03 | $66.05 | $66.02 | 7,700 |
| 12:06 PM | $66.05 | Down $ -0.02 | $66.06 | $66.04 | 2,300 |
| 12:05 PM | $66.07 | Down $ -0.01 | $66.08 | $66.06 | 4,800 |
| 12:04 PM | $66.08 | Down $ -0.02 | $66.10 | $66.05 | 15,600 |
| 12:03 PM | $66.10 | Down $ -0.01 | $66.11 | $66.09 | 4,800 |
| 12:02 PM | $66.11 | Down $ -0.01 | $66.14 | $66.09 | 6,200 |
| 12:01 PM | $66.12 | Up $0.04 | $66.13 | $66.09 | 6,400 |
| 12:00 PM | $66.08 | Down $ -0.10 | $66.19 | $66.07 | 48,400 |
| 11:59 AM | $66.18 | Down $ -0.01 | $66.21 | $66.18 | 6,200 |
| 11:58 AM | $66.19 | Down $ -0.02 | $66.21 | $66.18 | 8,600 |
| 11:57 AM | $66.21 | Up $0.02 | $66.25 | $66.18 | 13,600 |
| 11:56 AM | $66.20 | Up $0.01 | $66.20 | $66.18 | 6,200 |
| 11:55 AM | $66.18 | Up $0.02 | $66.20 | $66.16 | 4,700 |
| 11:54 AM | $66.16 | Up $0.04 | $66.16 | $66.11 | 12,800 |
| 11:53 AM | $66.12 | Up $0.02 | $66.12 | $66.09 | 1,500 |
| 11:52 AM | $66.10 | Down $ -0.05 | $66.14 | $66.10 | 3,200 |
| 11:51 AM | $66.15 | Up $0.01 | $66.15 | $66.15 | 2,400 |
| 11:50 AM | $66.14 | Down $ -0.01 | $66.15 | $66.14 | 2,100 |
| 11:49 AM | $66.15 | Up $0.00 | $66.16 | $66.15 | 3,800 |
| 11:48 AM | $66.15 | Up $0.05 | $66.16 | $66.11 | 4,600 |
| 11:47 AM | $66.10 | Down $ -0.04 | $66.14 | $66.10 | 4,200 |
| 11:46 AM | $66.14 | Down $ -0.02 | $66.15 | $66.14 | 3,500 |
| 11:45 AM | $66.16 | Down $ -0.01 | $66.19 | $66.16 | 1,100 |
| 11:44 AM | $66.17 | Down $ -0.01 | $66.18 | $66.17 | 1,300 |
| 11:43 AM | $66.18 | Down $ -0.01 | $66.18 | $66.17 | 1,000 |
| 11:42 AM | $66.19 | Up $0.00 | $66.19 | $66.17 | 500 |
| 11:41 AM | $66.19 | Up $0.02 | $66.19 | $66.19 | 100 |
| 11:40 AM | $66.17 | Up $0.00 | $66.19 | $66.17 | 300 |
| 11:39 AM | $66.17 | Down $ -0.01 | $66.19 | $66.17 | 1,000 |
| 11:38 AM | $66.18 | Down $ -0.01 | $66.18 | $66.18 | 900 |
| 11:37 AM | $66.19 | Up $0.01 | $66.19 | $66.18 | 500 |
| 11:36 AM | $66.18 | Up $0.00 | $66.19 | $66.18 | 3,000 |
| 11:35 AM | $66.18 | Up $0.00 | $66.19 | $66.17 | 1,700 |
| 11:34 AM | $66.18 | Down $ -0.01 | $66.19 | $66.17 | 1,100 |
| 11:33 AM | $66.19 | Up $0.01 | $66.19 | $66.17 | 1,600 |
| 11:32 AM | $66.18 | Down $ -0.01 | $66.19 | $66.18 | 1,400 |
| 11:31 AM | $66.19 | Up $0.00 | $66.19 | $66.18 | 400 |
| 11:30 AM | $66.19 | Up $0.00 | $66.20 | $66.19 | 1,400 |
| 11:29 AM | $66.19 | Up $0.01 | $66.19 | $66.18 | 3,000 |
| 11:28 AM | $66.18 | Down $ -0.01 | $66.19 | $66.18 | 1,900 |
| 11:27 AM | $66.19 | Up $0.01 | $66.21 | $66.18 | 2,600 |
| 11:26 AM | $66.18 | Up $0.00 | $66.19 | $66.18 | 1,400 |
| 11:25 AM | $66.18 | Down $ -0.01 | $66.19 | $66.18 | 1,500 |
| 11:24 AM | $66.19 | Up $0.00 | $66.19 | $66.17 | 5,800 |
| 11:23 AM | $66.19 | Down $ -0.02 | $66.26 | $66.17 | 10,400 |
| 11:22 AM | $66.21 | Up $0.01 | $66.23 | $66.09 | 32,900 |
| 11:21 AM | $66.20 | Up $0.01 | $66.21 | $66.19 | 4,000 |
| 11:20 AM | $66.19 | Up $0.02 | $66.19 | $66.16 | 6,600 |
| 11:19 AM | $66.18 | Down $ -0.02 | $66.20 | $66.16 | 2,300 |
| 11:18 AM | $66.19 | Up $0.00 | $66.19 | $66.17 | 3,400 |
| 11:17 AM | $66.19 | Down $ -0.07 | $66.25 | $66.19 | 6,200 |
| 11:16 AM | $66.26 | Up $0.02 | $66.26 | $66.22 | 3,200 |
| 11:15 AM | $66.24 | Up $0.00 | $66.25 | $66.23 | 3,500 |
| 11:14 AM | $66.24 | Up $0.01 | $66.24 | $66.22 | 6,000 |
| 11:13 AM | $66.23 | Up $0.01 | $66.24 | $66.21 | 3,600 |
| 11:12 AM | $66.22 | Down $ -0.02 | $66.26 | $66.20 | 4,600 |
| 11:11 AM | $66.24 | Up $0.06 | $66.24 | $66.19 | 4,600 |
| 11:10 AM | $66.18 | Down $ -0.05 | $66.23 | $66.18 | 6,400 |
| 11:09 AM | $66.23 | Up $0.04 | $66.24 | $66.20 | 1,100 |
| 11:08 AM | $66.19 | Up $0.04 | $66.19 | $66.15 | 3,400 |
| 11:07 AM | $66.15 | Up $0.01 | $66.17 | $66.14 | 1,800 |
| 11:06 AM | $66.14 | Down $ -0.11 | $66.25 | $66.13 | 8,300 |
| 11:05 AM | $66.25 | Up $0.00 | $66.27 | $66.24 | 8,200 |
| 11:04 AM | $66.25 | Up $0.06 | $66.25 | $66.20 | 5,800 |
| 11:03 AM | $66.19 | Down $ -0.06 | $66.26 | $66.19 | 3,200 |
| 11:02 AM | $66.25 | Up $0.02 | $66.25 | $66.19 | 5,200 |
| 11:01 AM | $66.23 | Up $0.02 | $66.24 | $66.22 | 2,800 |
| 11:00 AM | $66.21 | Up $0.00 | $66.25 | $66.21 | 6,300 |
| 10:59 AM | $66.21 | Up $0.06 | $66.24 | $66.15 | 8,700 |
| 10:58 AM | $66.15 | Down $ -0.05 | $66.19 | $66.14 | 7,200 |
| 10:57 AM | $66.20 | Up $0.04 | $66.22 | $66.15 | 4,300 |
| 10:56 AM | $66.16 | Down $ -0.05 | $66.23 | $66.15 | 56,200 |
| 10:55 AM | $66.21 | Down $ -0.03 | $66.24 | $66.18 | 12,300 |
| 10:54 AM | $66.24 | Up $0.04 | $66.24 | $66.22 | 3,200 |
| 10:53 AM | $66.20 | Up $0.00 | $66.20 | $66.18 | 3,200 |
| 10:52 AM | $66.20 | Up $0.01 | $66.23 | $66.18 | 2,400 |
| 10:51 AM | $66.19 | Down $ -0.03 | $66.23 | $66.19 | 2,900 |
| 10:50 AM | $66.22 | Down $ -0.02 | $66.22 | $66.20 | 3,200 |
| 10:49 AM | $66.24 | Down $ -0.01 | $66.26 | $66.22 | 2,400 |
| 10:48 AM | $66.25 | Down $ -0.03 | $66.28 | $66.24 | 8,700 |
| 10:47 AM | $66.28 | Up $0.03 | $66.28 | $66.24 | 7,800 |
| 10:46 AM | $66.25 | Up $0.02 | $66.26 | $66.24 | 6,900 |
| 10:45 AM | $66.23 | Up $0.08 | $66.23 | $66.14 | 11,300 |
| 10:44 AM | $66.15 | Down $ -0.01 | $66.16 | $66.14 | 3,600 |
| 10:43 AM | $66.16 | Down $ -0.03 | $66.19 | $66.14 | 3,700 |
| 10:42 AM | $66.19 | Up $0.10 | $66.19 | $66.09 | 5,100 |
| 10:41 AM | $66.09 | Down $ -0.08 | $66.18 | $66.08 | 6,400 |
| 10:40 AM | $66.17 | Down $ -0.05 | $66.22 | $66.17 | 3,900 |
| 10:39 AM | $66.22 | Down $ -0.02 | $66.25 | $66.21 | 4,300 |
| 10:38 AM | $66.24 | Up $0.05 | $66.24 | $66.20 | 7,000 |
| 10:37 AM | $66.19 | Up $0.00 | $66.22 | $66.19 | 6,400 |
| 10:36 AM | $66.19 | Up $0.00 | $66.21 | $66.19 | 11,100 |
| 10:35 AM | $66.19 | Up $0.00 | $66.21 | $66.18 | 15,300 |
| 10:34 AM | $66.19 | Down $ -0.02 | $66.22 | $66.17 | 2,800 |
| 10:33 AM | $66.20 | Up $0.02 | $66.22 | $66.19 | 3,300 |
| 10:32 AM | $66.18 | Down $ -0.06 | $66.25 | $66.18 | 7,400 |
| 10:31 AM | $66.24 | Up $0.02 | $66.26 | $66.22 | 3,900 |
| 10:30 AM | $66.22 | Down $ -0.04 | $66.26 | $66.22 | 2,300 |
| 10:29 AM | $66.26 | Down $ -0.02 | $66.28 | $66.24 | 7,000 |
| 10:28 AM | $66.28 | Up $0.01 | $66.30 | $66.26 | 3,300 |
| 10:27 AM | $66.27 | Up $0.07 | $66.27 | $66.20 | 8,200 |
| 10:26 AM | $66.20 | Down $ -0.01 | $66.20 | $66.19 | 6,500 |
| 10:25 AM | $66.21 | Up $0.00 | $66.22 | $66.20 | 1,700 |
| 10:24 AM | $66.21 | Down $ -0.02 | $66.25 | $66.21 | 7,300 |
| 10:23 AM | $66.23 | Down $ -0.03 | $66.26 | $66.23 | 2,000 |
| 10:22 AM | $66.26 | Up $0.02 | $66.26 | $66.22 | 4,800 |
| 10:21 AM | $66.24 | Down $ -0.02 | $66.25 | $66.24 | 5,700 |
| 10:20 AM | $66.26 | Down $ -0.02 | $66.29 | $66.26 | 1,400 |
| 10:19 AM | $66.28 | Down $ -0.02 | $66.32 | $66.28 | 4,200 |
| 10:18 AM | $66.30 | Down $ -0.05 | $66.34 | $66.29 | 6,000 |
| 10:17 AM | $66.35 | Down $ -0.02 | $66.36 | $66.34 | 4,200 |
| 10:16 AM | $66.37 | Up $0.01 | $66.37 | $66.35 | 4,500 |
| 10:15 AM | $66.36 | Up $0.02 | $66.36 | $66.33 | 3,900 |
| 10:14 AM | $66.34 | Up $0.04 | $66.35 | $66.30 | 4,100 |
| 10:13 AM | $66.30 | Up $0.00 | $66.32 | $66.30 | 4,000 |
| 10:12 AM | $66.30 | Down $ -0.03 | $66.34 | $66.30 | 3,100 |
| 10:11 AM | $66.33 | Down $ -0.01 | $66.35 | $66.33 | 3,200 |
| 10:10 AM | $66.34 | Up $0.02 | $66.36 | $66.32 | 6,700 |
| 10:09 AM | $66.32 | Down $ -0.03 | $66.37 | $66.26 | 31,500 |
| 10:08 AM | $66.35 | Down $ -0.01 | $66.37 | $66.31 | 5,600 |
| 10:07 AM | $66.36 | Up $0.01 | $66.36 | $66.35 | 1,300 |
| 10:06 AM | $66.35 | Up $0.00 | $66.36 | $66.33 | 1,600 |
| 10:05 AM | $66.35 | Down $ -0.04 | $66.37 | $66.33 | 1,400 |
| 10:04 AM | $66.39 | Up $0.02 | $66.39 | $66.36 | 3,100 |
| 10:03 AM | $66.37 | Up $0.00 | $66.37 | $66.35 | 3,700 |
| 10:02 AM | $66.37 | Up $0.02 | $66.41 | $66.35 | 14,400 |
| 10:01 AM | $66.35 | Down $ -0.03 | $66.38 | $66.32 | 22,800 |
| 10:00 AM | $66.38 | Down $ -0.01 | $66.39 | $66.30 | 14,700 |
| 09:59 AM | $66.39 | Up $0.03 | $66.39 | $66.37 | 6,600 |
| 09:58 AM | $66.37 | Up $0.02 | $66.40 | $66.34 | 9,000 |
| 09:57 AM | $66.35 | Down $ -0.04 | $66.40 | $66.32 | 11,100 |
| 09:56 AM | $66.39 | Up $0.06 | $66.39 | $66.29 | 10,300 |
| 09:55 AM | $66.33 | Up $0.04 | $66.37 | $66.29 | 17,600 |
| 09:54 AM | $66.29 | Up $0.02 | $66.29 | $66.26 | 2,700 |
| 09:53 AM | $66.27 | Up $0.01 | $66.28 | $66.24 | 12,900 |
| 09:52 AM | $66.26 | Down $ -0.02 | $66.30 | $66.25 | 8,700 |
| 09:51 AM | $66.28 | Up $0.01 | $66.29 | $66.26 | 7,900 |
| 09:50 AM | $66.27 | Down $ -0.06 | $66.31 | $66.25 | 5,300 |
| 09:49 AM | $66.33 | Down $ -0.03 | $66.37 | $66.29 | 7,300 |
| 09:48 AM | $66.36 | Up $0.02 | $66.36 | $66.32 | 6,800 |
| 09:47 AM | $66.34 | Down $ -0.04 | $66.40 | $66.33 | 12,000 |
| 09:46 AM | $66.38 | Up $0.03 | $66.41 | $66.37 | 9,100 |
| 09:45 AM | $66.35 | Up $0.12 | $66.37 | $66.24 | 12,100 |
| 09:44 AM | $66.23 | Up $0.04 | $66.23 | $66.16 | 2,100 |
| 09:43 AM | $66.19 | Down $ -0.02 | $66.22 | $66.11 | 6,100 |
| 09:42 AM | $66.21 | Down $ -0.06 | $66.27 | $66.19 | 6,800 |
| 09:41 AM | $66.27 | Down $ -0.06 | $66.33 | $66.27 | 12,000 |
| 09:40 AM | $66.33 | Down $ -0.04 | $66.39 | $66.32 | 7,000 |
| 09:39 AM | $66.37 | Down $ -0.01 | $66.37 | $66.34 | 5,700 |
| 09:38 AM | $66.38 | Down $ -0.02 | $66.41 | $66.38 | 4,800 |
| 09:37 AM | $66.40 | Up $0.04 | $66.41 | $66.33 | 29,200 |
| 09:36 AM | $66.36 | Down $ -0.12 | $66.47 | $66.35 | 15,600 |
| 09:35 AM | $66.48 | Up $0.15 | $66.49 | $66.36 | 64,400 |
| 09:34 AM | $66.33 | Up $0.05 | $66.38 | $66.26 | 20,000 |
| 09:33 AM | $66.28 | Down $ -0.04 | $66.37 | $66.28 | 12,500 |
| 09:32 AM | $66.32 | Down $ -0.03 | $66.37 | $66.31 | 8,800 |
| 09:31 AM | $66.35 | Up $0.10 | $66.35 | $66.20 | 13,300 |
| 09:30 AM | $66.25 | Up $0.45 | $66.31 | $65.97 | 78,200 |
| Previous close | $65.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/01/2026 | $66.43 | $66.19 | $66.54 | $65.90 | 9,773,500 |
| 28/01/2026 | $65.80 | $65.56 | $65.92 | $65.23 | 10,249,700 |
| 27/01/2026 | $65.19 | $64.95 | $65.52 | $64.89 | 5,090,300 |
| 26/01/2026 | $65.64 | $65.34 | $65.65 | $65.29 | 11,624,400 |
| 23/01/2026 | $66.05 | $65.98 | $66.18 | $65.78 | 6,169,400 |
| 22/01/2026 | $65.46 | $65.32 | $65.78 | $65.31 | 7,925,200 |
| 21/01/2026 | $65.39 | $65.29 | $65.58 | $65.19 | 8,630,300 |
| 20/01/2026 | $65.18 | $65.23 | $65.58 | $64.97 | 2,842,200 |
| 19/01/2026 | $65.95 | $66.04 | $66.07 | $65.77 | 1,741,000 |
| 16/01/2026 | $66.17 | $65.74 | $66.22 | $65.69 | 2,990,400 |
| 15/01/2026 | $65.08 | $64.68 | $65.15 | $64.66 | 5,927,700 |
| 14/01/2026 | $64.66 | $64.84 | $65.13 | $64.49 | 11,896,700 |
| 13/01/2026 | $64.33 | $63.69 | $64.34 | $63.62 | 4,972,400 |
| 12/01/2026 | $63.71 | $63.56 | $63.72 | $63.16 | 6,169,100 |
| 09/01/2026 | $63.54 | $63.44 | $63.56 | $63.26 | 3,495,000 |
| 08/01/2026 | $62.84 | $62.61 | $62.88 | $62.60 | 3,613,500 |
| 07/01/2026 | $62.71 | $62.73 | $62.84 | $62.50 | 3,656,600 |
| 06/01/2026 | $63.15 | $63.01 | $63.23 | $62.83 | 4,603,700 |
| 05/01/2026 | $64.07 | $64.18 | $64.54 | $63.90 | 4,102,000 |
| 02/01/2026 | $66.06 | $65.98 | $66.31 | $65.95 | 1,234,400 |
| 31/12/2025 | $65.68 | $65.39 | $65.76 | $65.30 | 1,881,000 |
| 30/12/2025 | $65.78 | $65.50 | $65.94 | $65.49 | 2,659,400 |
| 29/12/2025 | $65.33 | $65.52 | $65.67 | $65.31 | 2,218,200 |
| 24/12/2025 | $64.88 | $65.03 | $65.11 | $64.85 | 1,147,000 |
| 23/12/2025 | $64.99 | $64.81 | $65.07 | $64.70 | 2,588,700 |
| 22/12/2025 | $64.40 | $64.17 | $64.45 | $63.93 | 2,684,900 |
| 19/12/2025 | $64.30 | $65.06 | $65.08 | $64.30 | 6,753,300 |
| 18/12/2025 | $64.43 | $64.65 | $64.72 | $64.39 | 2,413,400 |
| 17/12/2025 | $64.66 | $64.26 | $64.86 | $64.23 | 2,227,200 |
| 16/12/2025 | $64.23 | $64.81 | $64.81 | $64.22 | 5,803,900 |
Graphs are not available, please refer to the detailed table