Find a quote
ENBRIDGE INC
62.71 Down -0.44 (-0.70 %)
Delayed : 2026/01/07 17:40:00
- Previous close $63.15
- Opening $63.00
- Today High $63.29
- Today Low $62.50
- Price Bid $62.62
- Price Ask $62.62
- 52 Weeks High $70.39
- 52 Weeks Low $56.51
- Size Bid 1
- Size Ask 5
- Volume 4,883,280
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.71 | Up $0.02 | $62.71 | $62.71 | 2,177,300 |
| 03:59 PM | $62.69 | Down $ -0.01 | $62.71 | $62.66 | 53,700 |
| 03:58 PM | $62.70 | Down $ -0.02 | $62.72 | $62.70 | 35,700 |
| 03:57 PM | $62.73 | Up $0.02 | $62.73 | $62.71 | 18,500 |
| 03:56 PM | $62.71 | Up $0.02 | $62.73 | $62.69 | 32,100 |
| 03:55 PM | $62.69 | Up $0.02 | $62.70 | $62.65 | 48,700 |
| 03:54 PM | $62.68 | Up $0.05 | $62.68 | $62.63 | 24,300 |
| 03:53 PM | $62.63 | Down $ -0.03 | $62.66 | $62.63 | 16,100 |
| 03:52 PM | $62.66 | Up $0.03 | $62.66 | $62.63 | 21,400 |
| 03:51 PM | $62.63 | Down $ -0.02 | $62.65 | $62.62 | 18,300 |
| 03:50 PM | $62.66 | Up $0.08 | $62.69 | $62.59 | 48,100 |
| 03:49 PM | $62.58 | Up $0.01 | $62.59 | $62.57 | 9,400 |
| 03:48 PM | $62.57 | Up $0.01 | $62.57 | $62.56 | 2,900 |
| 03:47 PM | $62.56 | Up $0.00 | $62.58 | $62.56 | 17,400 |
| 03:46 PM | $62.56 | Up $0.01 | $62.57 | $62.55 | 3,200 |
| 03:45 PM | $62.55 | Up $0.00 | $62.56 | $62.54 | 18,700 |
| 03:44 PM | $62.55 | Down $ -0.02 | $62.57 | $62.55 | 14,200 |
| 03:43 PM | $62.57 | Up $0.02 | $62.57 | $62.56 | 3,000 |
| 03:42 PM | $62.55 | Down $ -0.02 | $62.57 | $62.54 | 7,700 |
| 03:41 PM | $62.57 | Down $ -0.01 | $62.58 | $62.55 | 4,400 |
| 03:40 PM | $62.58 | Down $0.00 | $62.58 | $62.56 | 4,500 |
| 03:39 PM | $62.58 | Up $0.00 | $62.59 | $62.58 | 2,500 |
| 03:38 PM | $62.58 | Up $0.03 | $62.58 | $62.54 | 2,500 |
| 03:37 PM | $62.55 | Down $ -0.03 | $62.58 | $62.55 | 7,200 |
| 03:36 PM | $62.58 | Down $ -0.02 | $62.61 | $62.58 | 4,300 |
| 03:35 PM | $62.60 | Down $0.00 | $62.63 | $62.60 | 7,400 |
| 03:34 PM | $62.61 | Down $ -0.01 | $62.61 | $62.60 | 1,600 |
| 03:33 PM | $62.61 | Up $0.01 | $62.63 | $62.60 | 4,500 |
| 03:32 PM | $62.60 | Up $0.03 | $62.60 | $62.57 | 4,700 |
| 03:31 PM | $62.57 | Down $ -0.02 | $62.60 | $62.57 | 9,300 |
| 03:30 PM | $62.59 | Down $ -0.02 | $62.60 | $62.59 | 4,200 |
| 03:29 PM | $62.60 | Up $0.02 | $62.60 | $62.57 | 3,500 |
| 03:28 PM | $62.58 | Up $0.03 | $62.58 | $62.55 | 4,300 |
| 03:27 PM | $62.55 | Down $ -0.02 | $62.57 | $62.54 | 5,300 |
| 03:26 PM | $62.56 | Down $ -0.01 | $62.57 | $62.56 | 5,700 |
| 03:25 PM | $62.57 | Down $ -0.02 | $62.58 | $62.57 | 6,600 |
| 03:24 PM | $62.59 | Up $0.03 | $62.59 | $62.57 | 3,700 |
| 03:23 PM | $62.57 | Down $ -0.03 | $62.59 | $62.56 | 7,500 |
| 03:22 PM | $62.59 | Up $0.01 | $62.60 | $62.59 | 3,000 |
| 03:21 PM | $62.59 | Up $0.01 | $62.59 | $62.56 | 3,300 |
| 03:20 PM | $62.58 | Down $ -0.02 | $62.61 | $62.56 | 6,000 |
| 03:19 PM | $62.61 | Down $ -0.01 | $62.61 | $62.61 | 200 |
| 03:18 PM | $62.61 | Down $ -0.02 | $62.63 | $62.60 | 3,700 |
| 03:17 PM | $62.63 | Down $ -0.02 | $62.65 | $62.62 | 3,700 |
| 03:16 PM | $62.64 | Up $0.03 | $62.64 | $62.62 | 2,200 |
| 03:15 PM | $62.61 | Down $ -0.03 | $62.63 | $62.60 | 5,100 |
| 03:14 PM | $62.64 | Down $ -0.02 | $62.67 | $62.64 | 3,100 |
| 03:13 PM | $62.66 | Down $ -0.02 | $62.68 | $62.66 | 4,000 |
| 03:12 PM | $62.68 | Down $ -0.01 | $62.69 | $62.68 | 3,000 |
| 03:11 PM | $62.69 | Down $ -0.02 | $62.70 | $62.68 | 3,300 |
| 03:10 PM | $62.70 | Down $ -0.03 | $62.74 | $62.70 | 5,100 |
| 03:09 PM | $62.74 | Up $0.01 | $62.74 | $62.73 | 900 |
| 03:08 PM | $62.73 | Up $0.00 | $62.73 | $62.71 | 2,000 |
| 03:07 PM | $62.73 | Up $0.02 | $62.74 | $62.72 | 1,900 |
| 03:06 PM | $62.71 | Down $ -0.02 | $62.72 | $62.70 | 2,300 |
| 03:05 PM | $62.73 | Down $ -0.01 | $62.74 | $62.73 | 900 |
| 03:04 PM | $62.74 | Up $0.02 | $62.75 | $62.72 | 4,800 |
| 03:03 PM | $62.72 | Down $ -0.03 | $62.75 | $62.72 | 2,500 |
| 03:02 PM | $62.75 | Up $0.06 | $62.76 | $62.70 | 5,200 |
| 03:01 PM | $62.69 | Down $ -0.02 | $62.72 | $62.68 | 4,600 |
| 03:00 PM | $62.71 | Up $0.02 | $62.71 | $62.69 | 4,000 |
| 02:59 PM | $62.69 | Up $0.00 | $62.69 | $62.68 | 2,400 |
| 02:58 PM | $62.69 | Down $ -0.02 | $62.71 | $62.68 | 3,100 |
| 02:57 PM | $62.71 | Down $ -0.02 | $62.74 | $62.70 | 4,000 |
| 02:56 PM | $62.73 | Up $0.03 | $62.73 | $62.67 | 16,300 |
| 02:55 PM | $62.70 | Down $ -0.03 | $62.73 | $62.70 | 3,600 |
| 02:54 PM | $62.74 | Down $ -0.02 | $62.76 | $62.73 | 7,200 |
| 02:53 PM | $62.76 | Up $0.01 | $62.76 | $62.75 | 6,000 |
| 02:52 PM | $62.75 | Down $ -0.03 | $62.79 | $62.75 | 4,600 |
| 02:51 PM | $62.78 | Up $0.04 | $62.79 | $62.75 | 7,100 |
| 02:50 PM | $62.75 | Up $0.01 | $62.76 | $62.73 | 8,000 |
| 02:49 PM | $62.74 | Up $0.02 | $62.74 | $62.72 | 1,100 |
| 02:48 PM | $62.72 | Down $0.00 | $62.74 | $62.71 | 3,100 |
| 02:47 PM | $62.72 | Up $0.02 | $62.73 | $62.70 | 3,000 |
| 02:46 PM | $62.70 | Up $0.01 | $62.70 | $62.69 | 4,900 |
| 02:45 PM | $62.69 | Up $0.01 | $62.71 | $62.69 | 4,900 |
| 02:44 PM | $62.68 | Down $ -0.01 | $62.71 | $62.68 | 4,600 |
| 02:43 PM | $62.69 | Down $ -0.01 | $62.70 | $62.68 | 3,800 |
| 02:42 PM | $62.70 | Down $ -0.05 | $62.74 | $62.69 | 12,700 |
| 02:41 PM | $62.74 | Up $0.04 | $62.74 | $62.71 | 5,500 |
| 02:40 PM | $62.71 | Up $0.02 | $62.72 | $62.69 | 6,100 |
| 02:39 PM | $62.69 | Up $0.05 | $62.69 | $62.65 | 4,700 |
| 02:38 PM | $62.64 | Up $0.01 | $62.65 | $62.63 | 2,000 |
| 02:37 PM | $62.63 | Down $ -0.03 | $62.66 | $62.63 | 6,000 |
| 02:36 PM | $62.66 | Up $0.05 | $62.66 | $62.61 | 6,200 |
| 02:35 PM | $62.61 | Up $0.01 | $62.62 | $62.60 | 2,800 |
| 02:34 PM | $62.60 | Up $0.02 | $62.61 | $62.57 | 6,400 |
| 02:33 PM | $62.58 | Down $ -0.01 | $62.59 | $62.57 | 2,800 |
| 02:32 PM | $62.59 | Down $ -0.06 | $62.65 | $62.58 | 11,100 |
| 02:31 PM | $62.65 | Down $0.00 | $62.65 | $62.64 | 3,700 |
| 02:30 PM | $62.65 | Up $0.00 | $62.67 | $62.65 | 3,500 |
| 02:29 PM | $62.65 | Up $0.02 | $62.65 | $62.62 | 5,900 |
| 02:28 PM | $62.63 | Up $0.01 | $62.63 | $62.61 | 5,600 |
| 02:27 PM | $62.62 | Up $0.00 | $62.63 | $62.62 | 2,100 |
| 02:26 PM | $62.62 | Up $0.06 | $62.63 | $62.56 | 8,400 |
| 02:25 PM | $62.56 | Up $0.01 | $62.56 | $62.55 | 2,300 |
| 02:24 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 100 |
| 02:23 PM | $62.55 | Up $0.03 | $62.55 | $62.53 | 2,800 |
| 02:22 PM | $62.52 | Down $ -0.01 | $62.54 | $62.51 | 4,000 |
| 02:21 PM | $62.53 | Up $0.01 | $62.54 | $62.52 | 5,400 |
| 02:20 PM | $62.53 | Up $0.00 | $62.53 | $62.51 | 4,400 |
| 02:19 PM | $62.52 | Down $ -0.01 | $62.53 | $62.50 | 69,700 |
| 02:18 PM | $62.53 | Down $ -0.03 | $62.57 | $62.53 | 4,500 |
| 02:17 PM | $62.56 | Up $0.01 | $62.57 | $62.56 | 2,800 |
| 02:16 PM | $62.55 | Down $ -0.07 | $62.62 | $62.55 | 14,900 |
| 02:15 PM | $62.62 | Up $0.01 | $62.62 | $62.60 | 13,800 |
| 02:14 PM | $62.61 | Down $ -0.02 | $62.63 | $62.60 | 8,700 |
| 02:13 PM | $62.62 | Down $ -0.01 | $62.65 | $62.62 | 10,200 |
| 02:12 PM | $62.63 | Up $0.01 | $62.63 | $62.62 | 6,100 |
| 02:11 PM | $62.62 | Up $0.03 | $62.62 | $62.60 | 5,200 |
| 02:10 PM | $62.59 | Up $0.02 | $62.59 | $62.57 | 3,600 |
| 02:09 PM | $62.58 | Up $0.01 | $62.58 | $62.56 | 3,800 |
| 02:08 PM | $62.57 | Up $0.00 | $62.57 | $62.56 | 3,200 |
| 02:07 PM | $62.57 | Up $0.00 | $62.58 | $62.56 | 4,700 |
| 02:06 PM | $62.57 | Up $0.01 | $62.57 | $62.56 | 3,900 |
| 02:05 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 4,200 |
| 02:04 PM | $62.56 | Up $0.02 | $62.56 | $62.54 | 3,500 |
| 02:03 PM | $62.55 | Up $0.02 | $62.55 | $62.52 | 3,500 |
| 02:02 PM | $62.52 | Down $0.00 | $62.53 | $62.52 | 4,100 |
| 02:01 PM | $62.53 | Down $ -0.02 | $62.54 | $62.51 | 8,100 |
| 02:00 PM | $62.55 | Up $0.02 | $62.55 | $62.54 | 2,200 |
| 01:59 PM | $62.53 | Down $ -0.02 | $62.55 | $62.53 | 1,800 |
| 01:58 PM | $62.55 | Up $0.00 | $62.56 | $62.55 | 2,500 |
| 01:57 PM | $62.55 | Down $ -0.02 | $62.57 | $62.55 | 4,100 |
| 01:56 PM | $62.57 | Up $0.00 | $62.58 | $62.55 | 4,500 |
| 01:55 PM | $62.57 | Up $0.01 | $62.58 | $62.55 | 9,200 |
| 01:54 PM | $62.56 | Up $0.00 | $62.57 | $62.55 | 3,900 |
| 01:53 PM | $62.56 | Up $0.05 | $62.56 | $62.52 | 6,400 |
| 01:52 PM | $62.51 | Down $ -0.03 | $62.54 | $62.51 | 5,200 |
| 01:51 PM | $62.54 | Up $0.00 | $62.55 | $62.54 | 2,500 |
| 01:50 PM | $62.54 | Down $ -0.02 | $62.56 | $62.53 | 9,500 |
| 01:49 PM | $62.57 | Up $0.00 | $62.57 | $62.57 | 100 |
| 01:48 PM | $62.56 | Up $0.00 | $62.56 | $62.55 | 2,300 |
| 01:47 PM | $62.56 | Up $0.00 | $62.57 | $62.55 | 2,300 |
| 01:46 PM | $62.56 | Up $0.00 | $62.56 | $62.55 | 4,300 |
| 01:45 PM | $62.56 | Down $ -0.01 | $62.57 | $62.56 | 1,000 |
| 01:44 PM | $62.57 | Up $0.00 | $62.57 | $62.54 | 31,200 |
| 01:43 PM | $62.57 | Up $0.00 | $62.57 | $62.56 | 5,100 |
| 01:42 PM | $62.57 | Down $ -0.01 | $62.57 | $62.57 | 3,200 |
| 01:41 PM | $62.58 | Down $ -0.01 | $62.59 | $62.58 | 2,100 |
| 01:40 PM | $62.59 | Up $0.01 | $62.59 | $62.58 | 4,100 |
| 01:39 PM | $62.58 | Down $0.00 | $62.58 | $62.56 | 4,500 |
| 01:38 PM | $62.58 | Down $ -0.01 | $62.59 | $62.56 | 6,300 |
| 01:37 PM | $62.59 | Up $0.00 | $62.59 | $62.58 | 8,100 |
| 01:36 PM | $62.59 | Down $ -0.01 | $62.60 | $62.59 | 4,900 |
| 01:35 PM | $62.60 | Down $ -0.02 | $62.62 | $62.59 | 7,900 |
| 01:34 PM | $62.62 | Up $0.00 | $62.63 | $62.62 | 1,000 |
| 01:33 PM | $62.62 | Up $0.02 | $62.62 | $62.60 | 2,000 |
| 01:32 PM | $62.60 | Down $ -0.01 | $62.62 | $62.59 | 6,000 |
| 01:31 PM | $62.61 | Down $ -0.01 | $62.63 | $62.60 | 4,500 |
| 01:30 PM | $62.62 | Up $0.01 | $62.62 | $62.60 | 4,500 |
| 01:29 PM | $62.61 | Down $ -0.01 | $62.62 | $62.61 | 2,500 |
| 01:28 PM | $62.62 | Up $0.00 | $62.62 | $62.62 | 1,300 |
| 01:27 PM | $62.62 | Down $ -0.01 | $62.63 | $62.62 | 800 |
| 01:26 PM | $62.63 | Up $0.01 | $62.63 | $62.62 | 2,000 |
| 01:25 PM | $62.62 | Up $0.04 | $62.62 | $62.59 | 3,700 |
| 01:24 PM | $62.58 | Down $ -0.06 | $62.63 | $62.58 | 19,300 |
| 01:23 PM | $62.64 | Down $ -0.01 | $62.65 | $62.64 | 3,300 |
| 01:22 PM | $62.65 | Down $ -0.03 | $62.68 | $62.65 | 6,000 |
| 01:21 PM | $62.68 | Up $0.01 | $62.68 | $62.66 | 6,900 |
| 01:20 PM | $62.67 | Down $ -0.02 | $62.69 | $62.67 | 2,300 |
| 01:19 PM | $62.69 | Up $0.02 | $62.69 | $62.68 | 1,800 |
| 01:18 PM | $62.67 | Up $0.00 | $62.68 | $62.67 | 1,400 |
| 01:17 PM | $62.67 | Down $ -0.02 | $62.69 | $62.67 | 2,200 |
| 01:16 PM | $62.69 | Up $0.00 | $62.69 | $62.67 | 2,500 |
| 01:15 PM | $62.69 | Up $0.02 | $62.69 | $62.67 | 2,800 |
| 01:14 PM | $62.67 | Down $ -0.02 | $62.68 | $62.67 | 700 |
| 01:13 PM | $62.69 | Up $0.02 | $62.69 | $62.67 | 2,600 |
| 01:12 PM | $62.67 | Down $ -0.03 | $62.70 | $62.67 | 7,000 |
| 01:11 PM | $62.71 | Down $ -0.04 | $62.74 | $62.70 | 2,200 |
| 01:10 PM | $62.74 | Down $ -0.01 | $62.75 | $62.74 | 1,200 |
| 01:09 PM | $62.75 | Down $ -0.01 | $62.76 | $62.75 | 6,100 |
| 01:08 PM | $62.76 | Down $ -0.01 | $62.77 | $62.76 | 2,800 |
| 01:07 PM | $62.77 | Up $0.00 | $62.78 | $62.76 | 2,200 |
| 01:06 PM | $62.77 | Up $0.02 | $62.78 | $62.76 | 4,900 |
| 01:05 PM | $62.76 | Up $0.02 | $62.76 | $62.74 | 2,200 |
| 01:04 PM | $62.74 | Up $0.02 | $62.74 | $62.72 | 5,200 |
| 01:03 PM | $62.72 | Up $0.02 | $62.72 | $62.70 | 3,800 |
| 01:02 PM | $62.71 | Up $0.00 | $62.71 | $62.70 | 1,000 |
| 01:01 PM | $62.70 | Down $ -0.01 | $62.71 | $62.69 | 3,700 |
| 01:00 PM | $62.71 | Up $0.01 | $62.71 | $62.69 | 1,400 |
| 12:59 PM | $62.70 | Up $0.00 | $62.70 | $62.69 | 2,800 |
| 12:58 PM | $62.70 | Down $ -0.01 | $62.71 | $62.69 | 2,100 |
| 12:57 PM | $62.71 | Down $ -0.01 | $62.72 | $62.70 | 2,900 |
| 12:56 PM | $62.72 | Up $0.00 | $62.72 | $62.72 | 800 |
| 12:55 PM | $62.72 | Down $0.00 | $62.72 | $62.72 | 3,700 |
| 12:54 PM | $62.72 | Down $ -0.01 | $62.73 | $62.72 | 600 |
| 12:53 PM | $62.73 | Down $ -0.02 | $62.76 | $62.73 | 3,500 |
| 12:52 PM | $62.75 | Up $0.01 | $62.75 | $62.73 | 3,200 |
| 12:51 PM | $62.74 | Up $0.02 | $62.75 | $62.73 | 3,000 |
| 12:50 PM | $62.73 | Up $0.01 | $62.73 | $62.72 | 1,000 |
| 12:49 PM | $62.72 | Up $0.00 | $62.73 | $62.71 | 4,100 |
| 12:48 PM | $62.72 | Up $0.01 | $62.73 | $62.71 | 5,900 |
| 12:47 PM | $62.71 | Up $0.00 | $62.72 | $62.70 | 5,700 |
| 12:46 PM | $62.71 | Up $0.00 | $62.71 | $62.69 | 2,000 |
| 12:45 PM | $62.71 | Up $0.04 | $62.71 | $62.67 | 3,900 |
| 12:44 PM | $62.67 | Up $0.01 | $62.67 | $62.65 | 1,200 |
| 12:43 PM | $62.66 | Up $0.00 | $62.68 | $62.66 | 2,500 |
| 12:42 PM | $62.66 | Up $0.00 | $62.66 | $62.64 | 5,100 |
| 12:41 PM | $62.66 | Down $0.00 | $62.66 | $62.65 | 4,500 |
| 12:40 PM | $62.66 | Up $0.00 | $62.66 | $62.65 | 800 |
| 12:39 PM | $62.66 | Up $0.01 | $62.67 | $62.65 | 2,800 |
| 12:38 PM | $62.65 | Down $0.00 | $62.65 | $62.64 | 1,900 |
| 12:37 PM | $62.65 | Up $0.01 | $62.65 | $62.64 | 2,000 |
| 12:36 PM | $62.64 | Down $ -0.05 | $62.69 | $62.64 | 5,800 |
| 12:35 PM | $62.69 | Up $0.05 | $62.69 | $62.65 | 2,700 |
| 12:34 PM | $62.64 | Down $ -0.01 | $62.66 | $62.64 | 4,600 |
| 12:33 PM | $62.65 | Down $ -0.01 | $62.67 | $62.65 | 2,500 |
| 12:32 PM | $62.66 | Down $ -0.03 | $62.68 | $62.64 | 4,900 |
| 12:31 PM | $62.69 | Down $ -0.01 | $62.70 | $62.68 | 2,300 |
| 12:30 PM | $62.70 | Up $0.02 | $62.70 | $62.68 | 1,100 |
| 12:29 PM | $62.68 | Up $0.01 | $62.68 | $62.67 | 5,500 |
| 12:28 PM | $62.67 | Up $0.02 | $62.67 | $62.66 | 1,500 |
| 12:27 PM | $62.65 | Up $0.01 | $62.67 | $62.64 | 2,400 |
| 12:26 PM | $62.64 | Up $0.00 | $62.65 | $62.63 | 4,300 |
| 12:25 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 2,800 |
| 12:24 PM | $62.64 | Down $ -0.04 | $62.67 | $62.64 | 13,600 |
| 12:23 PM | $62.68 | Up $0.00 | $62.70 | $62.66 | 7,100 |
| 12:22 PM | $62.68 | Down $ -0.01 | $62.70 | $62.68 | 6,200 |
| 12:21 PM | $62.69 | Down $0.00 | $62.72 | $62.69 | 5,600 |
| 12:20 PM | $62.69 | Down $ -0.01 | $62.70 | $62.69 | 800 |
| 12:19 PM | $62.70 | Up $0.01 | $62.70 | $62.69 | 2,700 |
| 12:18 PM | $62.70 | Down $ -0.01 | $62.70 | $62.69 | 2,500 |
| 12:17 PM | $62.70 | Down $ -0.02 | $62.72 | $62.70 | 3,300 |
| 12:16 PM | $62.72 | Down $ -0.05 | $62.76 | $62.71 | 5,400 |
| 12:15 PM | $62.77 | Down $ -0.01 | $62.78 | $62.76 | 5,600 |
| 12:14 PM | $62.78 | Down $ -0.04 | $62.81 | $62.78 | 2,700 |
| 12:13 PM | $62.82 | Down $ -0.01 | $62.82 | $62.81 | 4,200 |
| 12:12 PM | $62.83 | Up $0.01 | $62.83 | $62.82 | 400 |
| 12:11 PM | $62.82 | Up $0.02 | $62.82 | $62.81 | 3,600 |
| 12:10 PM | $62.80 | Down $ -0.01 | $62.80 | $62.78 | 3,200 |
| 12:09 PM | $62.81 | Down $ -0.02 | $62.84 | $62.81 | 4,300 |
| 12:08 PM | $62.83 | Down $0.00 | $62.83 | $62.81 | 1,900 |
| 12:07 PM | $62.83 | Up $0.01 | $62.83 | $62.81 | 3,300 |
| 12:06 PM | $62.82 | Up $0.02 | $62.82 | $62.78 | 5,500 |
| 12:05 PM | $62.80 | Up $0.00 | $62.80 | $62.79 | 4,500 |
| 12:04 PM | $62.80 | Up $0.03 | $62.80 | $62.77 | 3,100 |
| 12:03 PM | $62.77 | Up $0.02 | $62.78 | $62.75 | 5,700 |
| 12:02 PM | $62.75 | Up $0.01 | $62.76 | $62.73 | 6,200 |
| 12:01 PM | $62.74 | Up $0.02 | $62.74 | $62.71 | 2,900 |
| 12:00 PM | $62.72 | Down $ -0.01 | $62.73 | $62.72 | 1,000 |
| 11:59 AM | $62.73 | Down $ -0.01 | $62.75 | $62.73 | 2,100 |
| 11:58 AM | $62.74 | Down $ -0.02 | $62.75 | $62.70 | 13,400 |
| 11:57 AM | $62.76 | Down $ -0.02 | $62.78 | $62.75 | 4,300 |
| 11:56 AM | $62.79 | Up $0.00 | $62.79 | $62.77 | 1,900 |
| 11:55 AM | $62.78 | Up $0.02 | $62.78 | $62.77 | 2,400 |
| 11:54 AM | $62.77 | Up $0.00 | $62.77 | $62.75 | 2,500 |
| 11:53 AM | $62.77 | Up $0.00 | $62.77 | $62.75 | 2,700 |
| 11:52 AM | $62.77 | Up $0.01 | $62.77 | $62.75 | 1,000 |
| 11:51 AM | $62.76 | Up $0.02 | $62.77 | $62.75 | 11,100 |
| 11:50 AM | $62.75 | Down $ -0.03 | $62.77 | $62.74 | 4,500 |
| 11:49 AM | $62.78 | Up $0.03 | $62.78 | $62.75 | 3,000 |
| 11:48 AM | $62.74 | Up $0.01 | $62.75 | $62.73 | 2,700 |
| 11:47 AM | $62.73 | Up $0.02 | $62.73 | $62.71 | 1,500 |
| 11:46 AM | $62.71 | Down $ -0.04 | $62.75 | $62.71 | 4,900 |
| 11:45 AM | $62.75 | Up $0.00 | $62.76 | $62.74 | 2,500 |
| 11:44 AM | $62.75 | Down $ -0.02 | $62.76 | $62.74 | 6,700 |
| 11:43 AM | $62.77 | Up $0.00 | $62.78 | $62.77 | 700 |
| 11:42 AM | $62.77 | Up $0.02 | $62.78 | $62.76 | 5,100 |
| 11:41 AM | $62.75 | Up $0.00 | $62.75 | $62.74 | 1,300 |
| 11:40 AM | $62.75 | Up $0.04 | $62.76 | $62.71 | 2,500 |
| 11:39 AM | $62.71 | Up $0.00 | $62.73 | $62.71 | 5,300 |
| 11:38 AM | $62.71 | Up $0.04 | $62.71 | $62.67 | 2,700 |
| 11:37 AM | $62.67 | Up $0.02 | $62.67 | $62.65 | 2,400 |
| 11:36 AM | $62.65 | Up $0.00 | $62.65 | $62.65 | 100 |
| 11:35 AM | $62.65 | Up $0.02 | $62.65 | $62.62 | 3,500 |
| 11:34 AM | $62.63 | Down $ -0.01 | $62.65 | $62.61 | 3,300 |
| 11:33 AM | $62.64 | Down $ -0.05 | $62.69 | $62.64 | 3,900 |
| 11:32 AM | $62.69 | Down $ -0.02 | $62.71 | $62.69 | 3,300 |
| 11:31 AM | $62.71 | Down $ -0.07 | $62.77 | $62.69 | 21,700 |
| 11:30 AM | $62.77 | Up $0.00 | $62.79 | $62.76 | 11,200 |
| 11:29 AM | $62.77 | Up $0.00 | $62.78 | $62.77 | 1,500 |
| 11:28 AM | $62.77 | Down $ -0.02 | $62.79 | $62.77 | 4,100 |
| 11:27 AM | $62.79 | Up $0.02 | $62.80 | $62.76 | 4,400 |
| 11:26 AM | $62.77 | Down $0.00 | $62.79 | $62.77 | 6,400 |
| 11:25 AM | $62.78 | Up $0.05 | $62.79 | $62.72 | 4,400 |
| 11:24 AM | $62.73 | Up $0.01 | $62.73 | $62.72 | 1,100 |
| 11:23 AM | $62.72 | Up $0.03 | $62.72 | $62.70 | 2,800 |
| 11:22 AM | $62.69 | Up $0.01 | $62.70 | $62.69 | 2,900 |
| 11:21 AM | $62.68 | Down $ -0.01 | $62.70 | $62.68 | 1,100 |
| 11:20 AM | $62.69 | Up $0.03 | $62.72 | $62.67 | 26,700 |
| 11:19 AM | $62.66 | Up $0.03 | $62.66 | $62.63 | 1,800 |
| 11:18 AM | $62.63 | Up $0.01 | $62.64 | $62.59 | 13,400 |
| 11:17 AM | $62.62 | Up $0.09 | $62.66 | $62.53 | 20,800 |
| 11:16 AM | $62.54 | Down $ -0.01 | $62.54 | $62.53 | 2,500 |
| 11:15 AM | $62.54 | Down $ -0.02 | $62.57 | $62.54 | 4,200 |
| 11:14 AM | $62.56 | Up $0.00 | $62.58 | $62.54 | 6,500 |
| 11:13 AM | $62.56 | Up $0.01 | $62.56 | $62.55 | 1,700 |
| 11:12 AM | $62.55 | Down $ -0.01 | $62.56 | $62.55 | 1,400 |
| 11:11 AM | $62.56 | Down $ -0.02 | $62.58 | $62.56 | 6,400 |
| 11:10 AM | $62.58 | Up $0.01 | $62.59 | $62.56 | 4,800 |
| 11:09 AM | $62.57 | Down $ -0.01 | $62.58 | $62.57 | 2,800 |
| 11:08 AM | $62.58 | Up $0.03 | $62.58 | $62.55 | 6,000 |
| 11:07 AM | $62.55 | Down $ -0.02 | $62.58 | $62.55 | 3,800 |
| 11:06 AM | $62.57 | Down $ -0.01 | $62.61 | $62.57 | 4,300 |
| 11:05 AM | $62.58 | Down $ -0.03 | $62.60 | $62.55 | 19,700 |
| 11:04 AM | $62.61 | Down $ -0.05 | $62.66 | $62.60 | 34,900 |
| 11:03 AM | $62.66 | Down $ -0.01 | $62.67 | $62.66 | 10,300 |
| 11:02 AM | $62.67 | Up $0.02 | $62.67 | $62.65 | 3,000 |
| 11:01 AM | $62.66 | Down $ -0.02 | $62.67 | $62.65 | 3,100 |
| 11:00 AM | $62.67 | Down $ -0.01 | $62.71 | $62.66 | 4,600 |
| 10:59 AM | $62.68 | Down $ -0.04 | $62.71 | $62.68 | 11,900 |
| 10:58 AM | $62.72 | Up $0.00 | $62.73 | $62.72 | 3,500 |
| 10:57 AM | $62.72 | Down $ -0.02 | $62.74 | $62.72 | 4,900 |
| 10:56 AM | $62.74 | Down $ -0.06 | $62.80 | $62.73 | 12,700 |
| 10:55 AM | $62.80 | Down $ -0.02 | $62.82 | $62.80 | 4,700 |
| 10:54 AM | $62.82 | Down $ -0.01 | $62.83 | $62.81 | 2,300 |
| 10:53 AM | $62.83 | Down $ -0.01 | $62.85 | $62.81 | 5,200 |
| 10:52 AM | $62.84 | Up $0.01 | $62.84 | $62.82 | 6,900 |
| 10:51 AM | $62.84 | Down $ -0.02 | $62.86 | $62.83 | 3,600 |
| 10:50 AM | $62.86 | Down $ -0.03 | $62.88 | $62.86 | 10,100 |
| 10:49 AM | $62.89 | Down $ -0.01 | $62.91 | $62.88 | 8,600 |
| 10:48 AM | $62.90 | Down $ -0.05 | $62.95 | $62.90 | 7,100 |
| 10:47 AM | $62.95 | Up $0.05 | $62.95 | $62.90 | 15,700 |
| 10:46 AM | $62.90 | Down $ -0.01 | $62.91 | $62.88 | 7,400 |
| 10:45 AM | $62.91 | Up $0.01 | $62.92 | $62.91 | 2,600 |
| 10:44 AM | $62.90 | Up $0.00 | $62.92 | $62.89 | 2,700 |
| 10:43 AM | $62.90 | Up $0.01 | $62.90 | $62.88 | 4,000 |
| 10:42 AM | $62.89 | Down $ -0.01 | $62.91 | $62.89 | 2,900 |
| 10:41 AM | $62.90 | Down $ -0.01 | $62.92 | $62.89 | 3,000 |
| 10:40 AM | $62.91 | Up $0.00 | $62.93 | $62.89 | 4,100 |
| 10:39 AM | $62.91 | Up $0.03 | $62.93 | $62.88 | 7,800 |
| 10:38 AM | $62.88 | Up $0.01 | $62.90 | $62.87 | 7,300 |
| 10:37 AM | $62.87 | Down $ -0.01 | $62.87 | $62.84 | 6,000 |
| 10:36 AM | $62.88 | Down $ -0.04 | $62.92 | $62.87 | 6,500 |
| 10:35 AM | $62.92 | Up $0.03 | $62.92 | $62.89 | 1,900 |
| 10:34 AM | $62.89 | Down $ -0.04 | $62.93 | $62.89 | 3,400 |
| 10:33 AM | $62.93 | Up $0.03 | $62.93 | $62.90 | 2,000 |
| 10:32 AM | $62.90 | Up $0.00 | $62.91 | $62.89 | 3,800 |
| 10:31 AM | $62.90 | Up $0.02 | $62.93 | $62.89 | 9,400 |
| 10:30 AM | $62.89 | Down $ -0.05 | $62.94 | $62.88 | 9,500 |
| 10:29 AM | $62.94 | Up $0.01 | $62.97 | $62.93 | 13,200 |
| 10:28 AM | $62.93 | Up $0.01 | $62.96 | $62.89 | 14,000 |
| 10:27 AM | $62.92 | Up $0.01 | $62.94 | $62.89 | 2,900 |
| 10:26 AM | $62.91 | Up $0.02 | $62.91 | $62.86 | 6,700 |
| 10:25 AM | $62.89 | Up $0.03 | $62.90 | $62.86 | 2,700 |
| 10:24 AM | $62.86 | Down $ -0.04 | $62.89 | $62.85 | 4,700 |
| 10:23 AM | $62.90 | Down $ -0.02 | $62.91 | $62.90 | 11,300 |
| 10:22 AM | $62.92 | Down $ -0.02 | $62.93 | $62.88 | 6,200 |
| 10:21 AM | $62.94 | Down $ -0.05 | $62.99 | $62.93 | 3,600 |
| 10:20 AM | $62.99 | Up $0.00 | $63.00 | $62.99 | 2,800 |
| 10:19 AM | $62.99 | Down $ -0.01 | $63.01 | $62.99 | 2,200 |
| 10:18 AM | $63.00 | Down $ -0.06 | $63.08 | $62.99 | 8,200 |
| 10:17 AM | $63.06 | Up $0.01 | $63.10 | $63.06 | 2,900 |
| 10:16 AM | $63.05 | Down $ -0.02 | $63.07 | $63.04 | 2,700 |
| 10:15 AM | $63.07 | Up $0.02 | $63.07 | $63.03 | 4,400 |
| 10:14 AM | $63.05 | Up $0.02 | $63.05 | $63.01 | 4,800 |
| 10:13 AM | $63.03 | Up $0.01 | $63.03 | $63.01 | 3,000 |
| 10:12 AM | $63.02 | Down $ -0.01 | $63.06 | $63.01 | 4,800 |
| 10:11 AM | $63.03 | Up $0.03 | $63.05 | $62.97 | 13,300 |
| 10:10 AM | $63.00 | Up $0.03 | $63.00 | $62.96 | 4,700 |
| 10:09 AM | $62.97 | Down $ -0.03 | $63.00 | $62.97 | 9,600 |
| 10:08 AM | $63.00 | Up $0.00 | $63.03 | $62.99 | 3,500 |
| 10:07 AM | $63.00 | Up $0.06 | $63.00 | $62.93 | 12,500 |
| 10:06 AM | $62.94 | Down $ -0.03 | $62.96 | $62.91 | 6,900 |
| 10:05 AM | $62.97 | Down $ -0.04 | $63.02 | $62.97 | 4,800 |
| 10:04 AM | $63.01 | Down $ -0.01 | $63.06 | $63.01 | 12,400 |
| 10:03 AM | $63.02 | Up $0.11 | $63.02 | $62.90 | 19,000 |
| 10:02 AM | $62.91 | Down $ -0.02 | $62.94 | $62.87 | 8,300 |
| 10:01 AM | $62.93 | Down $ -0.01 | $62.94 | $62.91 | 4,300 |
| 10:00 AM | $62.94 | Up $0.12 | $62.94 | $62.83 | 4,500 |
| 09:59 AM | $62.82 | Up $0.02 | $62.85 | $62.81 | 4,100 |
| 09:58 AM | $62.80 | Up $0.03 | $62.81 | $62.75 | 6,700 |
| 09:57 AM | $62.77 | Up $0.06 | $62.77 | $62.67 | 16,300 |
| 09:56 AM | $62.71 | Down $ -0.11 | $62.81 | $62.68 | 12,700 |
| 09:55 AM | $62.82 | Up $0.02 | $62.90 | $62.82 | 7,900 |
| 09:54 AM | $62.81 | Up $0.05 | $62.81 | $62.72 | 7,000 |
| 09:53 AM | $62.75 | Down $ -0.03 | $62.80 | $62.75 | 5,200 |
| 09:52 AM | $62.78 | Up $0.02 | $62.79 | $62.73 | 5,000 |
| 09:51 AM | $62.76 | Down $ -0.12 | $62.89 | $62.76 | 21,500 |
| 09:50 AM | $62.88 | Down $ -0.01 | $62.90 | $62.85 | 3,900 |
| 09:49 AM | $62.89 | Down $ -0.03 | $62.92 | $62.87 | 8,600 |
| 09:48 AM | $62.92 | Up $0.01 | $62.94 | $62.91 | 5,200 |
| 09:47 AM | $62.91 | Up $0.01 | $62.93 | $62.88 | 7,900 |
| 09:46 AM | $62.90 | Up $0.01 | $62.93 | $62.88 | 8,500 |
| 09:45 AM | $62.89 | Up $0.13 | $62.89 | $62.76 | 12,300 |
| 09:44 AM | $62.76 | Up $0.03 | $62.78 | $62.72 | 5,300 |
| 09:43 AM | $62.73 | Up $0.05 | $62.73 | $62.64 | 13,000 |
| 09:42 AM | $62.68 | Down $ -0.04 | $62.74 | $62.68 | 11,300 |
| 09:41 AM | $62.72 | Down $ -0.04 | $62.74 | $62.67 | 7,500 |
| 09:40 AM | $62.76 | Up $0.07 | $62.78 | $62.70 | 12,000 |
| 09:39 AM | $62.69 | Down $ -0.04 | $62.75 | $62.66 | 11,100 |
| 09:38 AM | $62.73 | Down $ -0.09 | $62.81 | $62.73 | 4,200 |
| 09:37 AM | $62.82 | Up $0.08 | $62.82 | $62.73 | 8,700 |
| 09:36 AM | $62.74 | Down $ -0.14 | $62.88 | $62.71 | 31,300 |
| 09:35 AM | $62.88 | Down $ -0.03 | $62.90 | $62.82 | 40,700 |
| 09:34 AM | $62.91 | Up $0.04 | $62.92 | $62.88 | 7,200 |
| 09:33 AM | $62.87 | Down $ -0.04 | $62.93 | $62.87 | 7,200 |
| 09:32 AM | $62.91 | Down $ -0.10 | $62.98 | $62.91 | 11,100 |
| 09:31 AM | $63.01 | Down $ -0.19 | $63.17 | $62.95 | 13,000 |
| 09:30 AM | $63.20 | Up $0.05 | $63.29 | $62.91 | 116,400 |
| Previous close | $63.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 15/12/2025 | $65.66 | $65.52 | $65.87 | $65.36 | 2,725,800 |
| 12/12/2025 | $65.46 | $65.41 | $65.77 | $65.32 | 1,495,800 |
| 11/12/2025 | $65.24 | $65.15 | $65.55 | $65.13 | 5,634,900 |
| 10/12/2025 | $65.13 | $65.57 | $65.60 | $64.83 | 6,014,800 |
| 09/12/2025 | $65.87 | $66.66 | $66.71 | $65.85 | 5,319,400 |
| 08/12/2025 | $66.81 | $66.85 | $66.94 | $66.65 | 10,318,800 |
| 05/12/2025 | $66.58 | $66.75 | $66.83 | $66.32 | 5,186,600 |
| 04/12/2025 | $67.26 | $67.05 | $67.26 | $66.85 | 7,851,700 |
| 03/12/2025 | $66.63 | $67.37 | $67.51 | $66.57 | 7,915,100 |
| 02/12/2025 | $67.29 | $67.47 | $67.55 | $67.09 | 6,790,300 |
| 01/12/2025 | $68.44 | $68.52 | $68.79 | $68.39 | 8,457,600 |
| 28/11/2025 | $67.93 | $68.14 | $68.22 | $67.75 | 5,971,900 |
| 27/11/2025 | $67.42 | $67.52 | $67.63 | $67.42 | 526,100 |
| 26/11/2025 | $67.47 | $67.14 | $67.48 | $67.08 | 3,730,800 |
| 25/11/2025 | $67.08 | $67.24 | $67.35 | $67.04 | 10,109,100 |
| 24/11/2025 | $66.78 | $67.16 | $67.20 | $66.65 | 12,927,700 |
Graphs are not available, please refer to the detailed table