Find a quote
ENBRIDGE INC
67.93 Up 0.51 (0.75 %)
Delayed : 2025/11/28 17:40:00
- Previous close $67.42
- Opening $67.52
- Today High $68.22
- Today Low $67.28
- Price Bid $67.70
- Price Ask $67.70
- 52 Weeks High $70.39
- 52 Weeks Low $56.51
- Size Bid 2
- Size Ask 1
- Volume 6,573,365
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $67.93 | Down $ -0.01 | $67.93 | $67.93 | 5,410,300 |
| 03:59 PM | $67.94 | Up $0.00 | $67.95 | $67.75 | 58,900 |
| 03:58 PM | $67.94 | Down $ -0.02 | $67.96 | $67.94 | 15,400 |
| 03:57 PM | $67.95 | Up $0.01 | $67.96 | $67.94 | 5,500 |
| 03:56 PM | $67.94 | Up $0.00 | $67.95 | $67.91 | 13,900 |
| 03:55 PM | $67.94 | Down $ -0.10 | $68.07 | $67.92 | 29,600 |
| 03:54 PM | $68.04 | Up $0.01 | $68.04 | $68.04 | 1,300 |
| 03:53 PM | $68.04 | Down $ -0.01 | $68.04 | $68.03 | 1,700 |
| 03:52 PM | $68.04 | Down $ -0.01 | $68.05 | $68.04 | 1,400 |
| 03:51 PM | $68.05 | Up $0.02 | $68.05 | $68.04 | 1,900 |
| 03:50 PM | $68.04 | Up $0.05 | $68.05 | $68.00 | 5,400 |
| 03:49 PM | $67.99 | Down $ -0.02 | $68.00 | $67.98 | 6,700 |
| 03:48 PM | $68.01 | Down $ -0.01 | $68.02 | $68.00 | 5,300 |
| 03:47 PM | $68.02 | Up $0.00 | $68.02 | $68.01 | 2,600 |
| 03:46 PM | $68.02 | Down $0.00 | $68.02 | $68.02 | 600 |
| 03:45 PM | $68.02 | Down $ -0.02 | $68.04 | $68.02 | 3,300 |
| 03:44 PM | $68.04 | Down $ -0.02 | $68.07 | $68.02 | 8,900 |
| 03:43 PM | $68.07 | Up $0.00 | $68.07 | $68.06 | 500 |
| 03:42 PM | $68.07 | Up $0.00 | $68.07 | $68.07 | 300 |
| 03:41 PM | $68.07 | Down $ -0.01 | $68.08 | $68.06 | 1,400 |
| 03:40 PM | $68.08 | Down $0.00 | $68.09 | $68.08 | 2,700 |
| 03:39 PM | $68.08 | Down $0.00 | $68.09 | $68.08 | 800 |
| 03:38 PM | $68.09 | Up $0.00 | $68.09 | $68.09 | 100 |
| 03:37 PM | $68.08 | Down $0.00 | $68.09 | $68.08 | 700 |
| 03:36 PM | $68.09 | Down $ -0.01 | $68.09 | $68.09 | 100 |
| 03:35 PM | $68.09 | Up $0.02 | $68.09 | $68.08 | 4,500 |
| 03:34 PM | $68.07 | Up $0.00 | $68.08 | $68.07 | 2,700 |
| 03:33 PM | $68.07 | Up $0.01 | $68.07 | $68.06 | 3,500 |
| 03:32 PM | $68.06 | Up $0.02 | $68.06 | $68.05 | 900 |
| 03:31 PM | $68.04 | Up $0.01 | $68.05 | $68.04 | 2,900 |
| 03:30 PM | $68.04 | Down $ -0.01 | $68.04 | $68.04 | 100 |
| 03:29 PM | $68.04 | Up $0.00 | $68.04 | $68.04 | 2,000 |
| 03:28 PM | $68.04 | Down $ -0.01 | $68.06 | $68.04 | 1,200 |
| 03:27 PM | $68.05 | Up $0.02 | $68.05 | $68.04 | 1,000 |
| 03:26 PM | $68.03 | Down $0.00 | $68.04 | $68.03 | 300 |
| 03:25 PM | $68.04 | Up $0.00 | $68.04 | $68.04 | 100 |
| 03:24 PM | $68.03 | Down $ -0.01 | $68.04 | $68.02 | 1,700 |
| 03:23 PM | $68.04 | Up $0.01 | $68.04 | $68.03 | 600 |
| 03:22 PM | $68.03 | Down $ -0.02 | $68.05 | $68.03 | 2,300 |
| 03:21 PM | $68.05 | Up $0.01 | $68.05 | $68.05 | 4,300 |
| 03:20 PM | $68.04 | Up $0.03 | $68.04 | $68.03 | 700 |
| 03:19 PM | $68.01 | Up $0.01 | $68.01 | $68.00 | 1,100 |
| 03:18 PM | $68.00 | Down $ -0.02 | $68.01 | $68.00 | 900 |
| 03:17 PM | $68.02 | Up $0.00 | $68.02 | $68.01 | 200 |
| 03:16 PM | $68.01 | Up $0.01 | $68.01 | $67.99 | 4,000 |
| 03:15 PM | $68.00 | Down $ -0.03 | $68.02 | $68.00 | 3,100 |
| 03:13 PM | $68.03 | Up $0.00 | $68.03 | $68.03 | 300 |
| 03:13 PM | $68.03 | Up $0.00 | $68.03 | $68.03 | 0 |
| 03:11 PM | $68.03 | Down $ -0.01 | $68.04 | $68.03 | 1,400 |
| 03:11 PM | $68.03 | Up $0.00 | $68.04 | $68.03 | 0 |
| 03:10 PM | $68.04 | Down $ -0.01 | $68.06 | $68.04 | 700 |
| 03:09 PM | $68.05 | Up $0.00 | $68.05 | $68.05 | 700 |
| 03:08 PM | $68.05 | Down $ -0.01 | $68.06 | $68.05 | 300 |
| 03:07 PM | $68.06 | Up $0.00 | $68.06 | $68.05 | 1,200 |
| 03:06 PM | $68.06 | Down $ -0.01 | $68.06 | $68.06 | 300 |
| 03:05 PM | $68.07 | Up $0.01 | $68.08 | $68.06 | 1,700 |
| 03:04 PM | $68.06 | Down $ -0.01 | $68.07 | $68.06 | 300 |
| 03:02 PM | $68.07 | Up $0.00 | $68.07 | $68.07 | 100 |
| 03:02 PM | $68.07 | Up $0.00 | $68.07 | $68.07 | 0 |
| 03:01 PM | $68.07 | Down $ -0.03 | $68.09 | $68.07 | 1,400 |
| 03:00 PM | $68.10 | Down $ -0.01 | $68.11 | $68.10 | 1,600 |
| 02:58 PM | $68.11 | Down $0.00 | $68.11 | $68.11 | 100 |
| 02:58 PM | $68.11 | Up $0.00 | $68.11 | $68.11 | 0 |
| 02:57 PM | $68.11 | Up $0.00 | $68.11 | $68.11 | 300 |
| 02:56 PM | $68.11 | Up $0.00 | $68.11 | $68.11 | 900 |
| 02:55 PM | $68.11 | Up $0.00 | $68.12 | $68.10 | 1,800 |
| 02:54 PM | $68.11 | Down $ -0.02 | $68.12 | $68.09 | 5,000 |
| 02:53 PM | $68.12 | Down $ -0.01 | $68.12 | $68.12 | 500 |
| 02:52 PM | $68.13 | Up $0.01 | $68.13 | $68.12 | 1,400 |
| 02:51 PM | $68.12 | Up $0.01 | $68.13 | $68.12 | 5,800 |
| 02:50 PM | $68.11 | Down $ -0.01 | $68.11 | $68.11 | 100 |
| 02:49 PM | $68.12 | Up $0.01 | $68.13 | $68.12 | 700 |
| 02:48 PM | $68.11 | Down $ -0.01 | $68.13 | $68.11 | 400 |
| 02:47 PM | $68.12 | Up $0.00 | $68.12 | $68.12 | 200 |
| 02:46 PM | $68.12 | Down $ -0.01 | $68.12 | $68.12 | 2,300 |
| 02:45 PM | $68.13 | Up $0.03 | $68.13 | $68.11 | 2,200 |
| 02:44 PM | $68.10 | Down $ -0.01 | $68.12 | $68.10 | 500 |
| 02:43 PM | $68.11 | Down $ -0.01 | $68.11 | $68.09 | 2,300 |
| 02:42 PM | $68.12 | Down $ -0.01 | $68.12 | $68.12 | 100 |
| 02:41 PM | $68.13 | Up $0.01 | $68.13 | $68.12 | 400 |
| 02:40 PM | $68.12 | Up $0.01 | $68.12 | $68.12 | 600 |
| 02:39 PM | $68.12 | Up $0.02 | $68.12 | $68.10 | 1,500 |
| 02:38 PM | $68.09 | Up $0.02 | $68.09 | $68.08 | 1,300 |
| 02:36 PM | $68.08 | Up $0.01 | $68.08 | $68.07 | 500 |
| 02:36 PM | $68.08 | Up $0.00 | $68.08 | $68.07 | 0 |
| 02:35 PM | $68.07 | Up $0.00 | $68.07 | $68.07 | 1,300 |
| 02:34 PM | $68.07 | Down $ -0.01 | $68.07 | $68.07 | 100 |
| 02:33 PM | $68.08 | Up $0.00 | $68.08 | $68.08 | 200 |
| 02:32 PM | $68.08 | Up $0.00 | $68.09 | $68.08 | 1,400 |
| 02:31 PM | $68.08 | Up $0.01 | $68.08 | $68.08 | 3,000 |
| 02:28 PM | $68.07 | Down $ -0.01 | $68.07 | $68.07 | 300 |
| 02:28 PM | $68.07 | Up $0.00 | $68.07 | $68.07 | 0 |
| 02:28 PM | $68.07 | Up $0.00 | $68.07 | $68.07 | 0 |
| 02:27 PM | $68.08 | Up $0.02 | $68.08 | $68.06 | 1,000 |
| 02:25 PM | $68.06 | Down $ -0.01 | $68.07 | $68.06 | 400 |
| 02:25 PM | $68.06 | Up $0.00 | $68.07 | $68.06 | 0 |
| 02:24 PM | $68.07 | Down $ -0.01 | $68.07 | $68.07 | 900 |
| 02:23 PM | $68.08 | Up $0.00 | $68.09 | $68.08 | 2,400 |
| 02:22 PM | $68.08 | Up $0.00 | $68.09 | $68.08 | 1,000 |
| 02:20 PM | $68.08 | Up $0.01 | $68.08 | $68.08 | 100 |
| 02:20 PM | $68.08 | Up $0.00 | $68.08 | $68.08 | 0 |
| 02:19 PM | $68.07 | Down $ -0.01 | $68.07 | $68.07 | 300 |
| 02:17 PM | $68.08 | Up $0.00 | $68.08 | $68.08 | 400 |
| 02:17 PM | $68.08 | Up $0.00 | $68.08 | $68.08 | 0 |
| 02:16 PM | $68.08 | Up $0.01 | $68.08 | $68.07 | 1,000 |
| 02:15 PM | $68.07 | Up $0.01 | $68.07 | $68.06 | 2,300 |
| 02:12 PM | $68.06 | Up $0.00 | $68.06 | $68.06 | 400 |
| 02:12 PM | $68.06 | Up $0.00 | $68.06 | $68.06 | 0 |
| 02:12 PM | $68.06 | Up $0.00 | $68.06 | $68.06 | 0 |
| 02:11 PM | $68.06 | Down $ -0.01 | $68.06 | $68.06 | 700 |
| 02:10 PM | $68.07 | Up $0.00 | $68.08 | $68.07 | 1,400 |
| 02:09 PM | $68.07 | Up $0.00 | $68.07 | $68.07 | 700 |
| 02:07 PM | $68.07 | Down $ -0.02 | $68.09 | $68.07 | 2,700 |
| 02:07 PM | $68.07 | Up $0.00 | $68.09 | $68.07 | 0 |
| 02:06 PM | $68.09 | Up $0.01 | $68.09 | $68.09 | 1,000 |
| 02:05 PM | $68.08 | Up $0.01 | $68.08 | $68.08 | 300 |
| 02:04 PM | $68.07 | Down $ -0.01 | $68.08 | $68.07 | 200 |
| 02:03 PM | $68.08 | Up $0.00 | $68.08 | $68.08 | 300 |
| 02:02 PM | $68.08 | Up $0.01 | $68.09 | $68.08 | 1,400 |
| 02:00 PM | $68.07 | Up $0.00 | $68.07 | $68.06 | 600 |
| 02:00 PM | $68.07 | Up $0.00 | $68.07 | $68.06 | 0 |
| 01:59 PM | $68.07 | Up $0.02 | $68.07 | $68.06 | 2,100 |
| 01:58 PM | $68.05 | Up $0.03 | $68.06 | $68.03 | 2,400 |
| 01:57 PM | $68.02 | Up $0.00 | $68.02 | $68.01 | 2,600 |
| 01:56 PM | $68.02 | Up $0.00 | $68.02 | $68.01 | 800 |
| 01:55 PM | $68.02 | Down $ -0.02 | $68.03 | $68.02 | 800 |
| 01:54 PM | $68.03 | Up $0.00 | $68.03 | $68.03 | 100 |
| 01:53 PM | $68.03 | Down $0.00 | $68.03 | $68.02 | 2,000 |
| 01:52 PM | $68.03 | Up $0.03 | $68.04 | $68.01 | 7,000 |
| 01:51 PM | $68.01 | Up $0.00 | $68.01 | $68.01 | 500 |
| 01:50 PM | $68.00 | Down $ -0.01 | $68.01 | $68.00 | 8,400 |
| 01:49 PM | $68.01 | Down $ -0.02 | $68.04 | $68.01 | 6,800 |
| 01:48 PM | $68.03 | Down $ -0.01 | $68.04 | $68.03 | 1,400 |
| 01:47 PM | $68.04 | Down $ -0.01 | $68.04 | $68.04 | 1,600 |
| 01:46 PM | $68.04 | Down $0.00 | $68.04 | $68.04 | 800 |
| 01:45 PM | $68.05 | Down $ -0.02 | $68.07 | $68.04 | 10,600 |
| 01:43 PM | $68.06 | Up $0.00 | $68.06 | $68.04 | 1,900 |
| 01:43 PM | $68.06 | Up $0.00 | $68.06 | $68.04 | 0 |
| 01:42 PM | $68.06 | Up $0.00 | $68.06 | $68.05 | 1,100 |
| 01:41 PM | $68.06 | Up $0.00 | $68.06 | $68.06 | 900 |
| 01:39 PM | $68.06 | Down $ -0.01 | $68.07 | $68.06 | 3,100 |
| 01:39 PM | $68.06 | Up $0.00 | $68.07 | $68.06 | 0 |
| 01:37 PM | $68.07 | Down $ -0.02 | $68.09 | $68.07 | 1,600 |
| 01:37 PM | $68.07 | Up $0.00 | $68.09 | $68.07 | 0 |
| 01:36 PM | $68.09 | Up $0.00 | $68.09 | $68.09 | 500 |
| 01:35 PM | $68.09 | Up $0.00 | $68.09 | $68.09 | 600 |
| 01:33 PM | $68.09 | Up $0.00 | $68.10 | $68.09 | 1,500 |
| 01:33 PM | $68.09 | Up $0.00 | $68.10 | $68.09 | 0 |
| 01:32 PM | $68.09 | Down $ -0.01 | $68.09 | $68.09 | 700 |
| 01:30 PM | $68.10 | Up $0.01 | $68.10 | $68.09 | 1,300 |
| 01:30 PM | $68.10 | Up $0.00 | $68.10 | $68.09 | 0 |
| 01:29 PM | $68.09 | Up $0.02 | $68.10 | $68.08 | 3,200 |
| 01:28 PM | $68.08 | Down $0.00 | $68.08 | $68.08 | 100 |
| 01:27 PM | $68.08 | Up $0.00 | $68.08 | $68.08 | 200 |
| 01:25 PM | $68.08 | Up $0.01 | $68.08 | $68.08 | 100 |
| 01:25 PM | $68.08 | Up $0.00 | $68.08 | $68.08 | 0 |
| 01:24 PM | $68.07 | Up $0.01 | $68.07 | $68.07 | 600 |
| 01:22 PM | $68.06 | Down $ -0.01 | $68.08 | $68.06 | 1,100 |
| 01:22 PM | $68.06 | Up $0.00 | $68.08 | $68.06 | 0 |
| 01:21 PM | $68.07 | Down $ -0.02 | $68.09 | $68.07 | 1,000 |
| 01:20 PM | $68.09 | Up $0.02 | $68.09 | $68.08 | 900 |
| 01:19 PM | $68.07 | Down $ -0.01 | $68.08 | $68.07 | 1,400 |
| 01:18 PM | $68.08 | Down $ -0.01 | $68.09 | $68.08 | 2,700 |
| 01:17 PM | $68.09 | Down $ -0.01 | $68.11 | $68.09 | 500 |
| 01:16 PM | $68.10 | Up $0.00 | $68.10 | $68.10 | 300 |
| 01:15 PM | $68.10 | Down $ -0.01 | $68.12 | $68.10 | 3,000 |
| 01:14 PM | $68.11 | Up $0.00 | $68.11 | $68.11 | 1,400 |
| 01:13 PM | $68.11 | Up $0.00 | $68.11 | $68.11 | 300 |
| 01:12 PM | $68.11 | Up $0.00 | $68.11 | $68.11 | 600 |
| 01:11 PM | $68.11 | Up $0.01 | $68.11 | $68.11 | 2,800 |
| 01:10 PM | $68.10 | Down $ -0.02 | $68.11 | $68.10 | 400 |
| 01:09 PM | $68.12 | Up $0.01 | $68.12 | $68.11 | 600 |
| 01:08 PM | $68.11 | Down $ -0.02 | $68.12 | $68.11 | 1,500 |
| 01:07 PM | $68.13 | Down $0.00 | $68.13 | $68.13 | 100 |
| 01:06 PM | $68.13 | Up $0.00 | $68.13 | $68.13 | 500 |
| 01:05 PM | $68.13 | Down $ -0.03 | $68.14 | $68.12 | 1,200 |
| 01:04 PM | $68.15 | Down $ -0.02 | $68.17 | $68.15 | 700 |
| 01:03 PM | $68.17 | Up $0.02 | $68.17 | $68.16 | 700 |
| 01:02 PM | $68.15 | Down $ -0.01 | $68.15 | $68.15 | 200 |
| 01:01 PM | $68.16 | Up $0.02 | $68.16 | $68.15 | 1,300 |
| 01:00 PM | $68.14 | Down $ -0.03 | $68.20 | $68.14 | 4,600 |
| 12:59 PM | $68.17 | Up $0.01 | $68.17 | $68.11 | 7,600 |
| 12:58 PM | $68.16 | Down $ -0.02 | $68.18 | $68.16 | 1,400 |
| 12:57 PM | $68.18 | Down $ -0.02 | $68.21 | $68.17 | 4,300 |
| 12:56 PM | $68.20 | Up $0.00 | $68.20 | $68.19 | 2,400 |
| 12:55 PM | $68.20 | Up $0.02 | $68.22 | $68.17 | 11,200 |
| 12:54 PM | $68.18 | Up $0.00 | $68.20 | $68.17 | 3,900 |
| 12:53 PM | $68.18 | Down $ -0.01 | $68.20 | $68.18 | 2,400 |
| 12:52 PM | $68.19 | Up $0.01 | $68.20 | $68.18 | 2,300 |
| 12:51 PM | $68.18 | Up $0.03 | $68.18 | $68.14 | 3,500 |
| 12:50 PM | $68.15 | Down $ -0.01 | $68.15 | $68.13 | 8,700 |
| 12:49 PM | $68.16 | Up $0.02 | $68.17 | $68.14 | 6,200 |
| 12:48 PM | $68.14 | Down $ -0.02 | $68.15 | $68.14 | 3,200 |
| 12:47 PM | $68.16 | Up $0.01 | $68.16 | $68.15 | 2,000 |
| 12:46 PM | $68.15 | Up $0.01 | $68.15 | $68.13 | 3,500 |
| 12:45 PM | $68.14 | Down $ -0.01 | $68.15 | $68.14 | 7,000 |
| 12:44 PM | $68.15 | Down $ -0.01 | $68.16 | $68.15 | 1,200 |
| 12:43 PM | $68.16 | Down $ -0.01 | $68.17 | $68.16 | 1,500 |
| 12:42 PM | $68.17 | Up $0.03 | $68.17 | $68.15 | 4,100 |
| 12:41 PM | $68.14 | Up $0.01 | $68.14 | $68.14 | 100 |
| 12:40 PM | $68.13 | Up $0.00 | $68.15 | $68.12 | 5,800 |
| 12:39 PM | $68.13 | Up $0.00 | $68.14 | $68.12 | 1,700 |
| 12:38 PM | $68.13 | Down $ -0.03 | $68.16 | $68.13 | 1,000 |
| 12:37 PM | $68.16 | Up $0.01 | $68.16 | $68.14 | 3,300 |
| 12:36 PM | $68.15 | Up $0.07 | $68.15 | $68.07 | 32,200 |
| 12:35 PM | $68.08 | Up $0.01 | $68.08 | $68.07 | 4,600 |
| 12:34 PM | $68.07 | Up $0.00 | $68.07 | $68.07 | 600 |
| 12:33 PM | $68.07 | Up $0.01 | $68.07 | $68.07 | 100 |
| 12:32 PM | $68.06 | Up $0.02 | $68.07 | $68.03 | 3,200 |
| 12:30 PM | $68.04 | Down $ -0.01 | $68.05 | $68.04 | 1,000 |
| 12:30 PM | $68.04 | Up $0.00 | $68.05 | $68.04 | 0 |
| 12:29 PM | $68.05 | Down $ -0.01 | $68.06 | $68.04 | 800 |
| 12:28 PM | $68.06 | Up $0.00 | $68.06 | $68.06 | 1,300 |
| 12:27 PM | $68.06 | Down $ -0.02 | $68.08 | $68.04 | 3,600 |
| 12:26 PM | $68.08 | Up $0.00 | $68.09 | $68.08 | 1,600 |
| 12:25 PM | $68.08 | Up $0.02 | $68.08 | $68.04 | 4,200 |
| 12:24 PM | $68.06 | Up $0.01 | $68.08 | $68.06 | 2,700 |
| 12:23 PM | $68.05 | Up $0.00 | $68.06 | $68.03 | 4,300 |
| 12:22 PM | $68.05 | Up $0.00 | $68.05 | $68.04 | 2,200 |
| 12:21 PM | $68.05 | Down $ -0.01 | $68.05 | $68.05 | 1,300 |
| 12:20 PM | $68.06 | Up $0.00 | $68.08 | $68.05 | 4,700 |
| 12:19 PM | $68.06 | Down $ -0.02 | $68.08 | $68.06 | 4,700 |
| 12:18 PM | $68.09 | Down $ -0.01 | $68.09 | $68.07 | 700 |
| 12:17 PM | $68.09 | Down $ -0.05 | $68.13 | $68.09 | 6,400 |
| 12:16 PM | $68.14 | Down $0.00 | $68.14 | $68.13 | 300 |
| 12:15 PM | $68.15 | Up $0.00 | $68.15 | $68.12 | 1,900 |
| 12:14 PM | $68.14 | Up $0.00 | $68.14 | $68.14 | 500 |
| 12:13 PM | $68.14 | Up $0.00 | $68.14 | $68.13 | 1,300 |
| 12:12 PM | $68.14 | Up $0.01 | $68.14 | $68.12 | 5,300 |
| 12:11 PM | $68.13 | Up $0.01 | $68.13 | $68.12 | 300 |
| 12:10 PM | $68.12 | Down $ -0.01 | $68.14 | $68.12 | 2,500 |
| 12:09 PM | $68.13 | Up $0.00 | $68.14 | $68.13 | 1,100 |
| 12:08 PM | $68.13 | Up $0.01 | $68.14 | $68.12 | 1,800 |
| 12:07 PM | $68.12 | Down $ -0.01 | $68.14 | $68.12 | 2,000 |
| 12:06 PM | $68.13 | Up $0.00 | $68.13 | $68.13 | 200 |
| 12:05 PM | $68.13 | Down $ -0.01 | $68.15 | $68.13 | 1,500 |
| 12:04 PM | $68.14 | Up $0.01 | $68.14 | $68.13 | 600 |
| 12:03 PM | $68.13 | Up $0.02 | $68.13 | $68.12 | 1,300 |
| 12:02 PM | $68.11 | Down $ -0.01 | $68.13 | $68.11 | 1,500 |
| 12:01 PM | $68.12 | Up $0.00 | $68.12 | $68.10 | 4,700 |
| 12:00 PM | $68.12 | Down $ -0.02 | $68.15 | $68.12 | 1,400 |
| 11:59 AM | $68.14 | Down $ -0.02 | $68.16 | $68.14 | 1,700 |
| 11:58 AM | $68.16 | Down $ -0.01 | $68.17 | $68.16 | 2,900 |
| 11:57 AM | $68.17 | Up $0.01 | $68.20 | $68.17 | 3,900 |
| 11:56 AM | $68.16 | Up $0.02 | $68.16 | $68.12 | 5,600 |
| 11:55 AM | $68.14 | Up $0.00 | $68.14 | $68.14 | 100 |
| 11:54 AM | $68.14 | Down $0.00 | $68.15 | $68.11 | 5,300 |
| 11:53 AM | $68.15 | Down $ -0.02 | $68.18 | $68.14 | 2,800 |
| 11:52 AM | $68.17 | Down $0.00 | $68.17 | $68.16 | 2,100 |
| 11:51 AM | $68.17 | Down $ -0.03 | $68.20 | $68.17 | 1,600 |
| 11:50 AM | $68.20 | Up $0.00 | $68.21 | $68.20 | 1,100 |
| 11:49 AM | $68.20 | Up $0.01 | $68.20 | $68.19 | 600 |
| 11:48 AM | $68.20 | Down $ -0.01 | $68.21 | $68.18 | 7,500 |
| 11:47 AM | $68.20 | Up $0.03 | $68.21 | $68.18 | 6,200 |
| 11:46 AM | $68.17 | Up $0.04 | $68.17 | $68.14 | 6,300 |
| 11:45 AM | $68.13 | Up $0.02 | $68.13 | $68.10 | 4,600 |
| 11:44 AM | $68.11 | Down $ -0.03 | $68.14 | $68.10 | 4,500 |
| 11:43 AM | $68.14 | Down $ -0.01 | $68.16 | $68.14 | 2,600 |
| 11:42 AM | $68.15 | Up $0.02 | $68.16 | $68.14 | 2,200 |
| 11:41 AM | $68.14 | Down $ -0.02 | $68.17 | $68.11 | 12,500 |
| 11:40 AM | $68.15 | Down $ -0.02 | $68.18 | $68.15 | 2,400 |
| 11:39 AM | $68.17 | Up $0.00 | $68.18 | $68.15 | 7,300 |
| 11:38 AM | $68.17 | Down $ -0.02 | $68.20 | $68.16 | 7,800 |
| 11:37 AM | $68.20 | Down $ -0.01 | $68.20 | $68.19 | 5,700 |
| 11:36 AM | $68.20 | Up $0.01 | $68.20 | $68.19 | 2,200 |
| 11:35 AM | $68.20 | Up $0.00 | $68.20 | $68.19 | 2,400 |
| 11:34 AM | $68.19 | Up $0.02 | $68.19 | $68.17 | 23,700 |
| 11:33 AM | $68.17 | Up $0.01 | $68.17 | $68.16 | 7,200 |
| 11:32 AM | $68.16 | Up $0.00 | $68.16 | $68.16 | 1,600 |
| 11:31 AM | $68.16 | Up $0.01 | $68.17 | $68.16 | 1,600 |
| 11:30 AM | $68.15 | Up $0.02 | $68.15 | $68.11 | 11,500 |
| 11:29 AM | $68.13 | Up $0.01 | $68.13 | $68.12 | 13,200 |
| 11:28 AM | $68.12 | Up $0.02 | $68.12 | $68.10 | 11,200 |
| 11:27 AM | $68.10 | Up $0.03 | $68.10 | $68.07 | 1,600 |
| 11:26 AM | $68.07 | Up $0.00 | $68.09 | $68.07 | 2,300 |
| 11:25 AM | $68.07 | Up $0.02 | $68.07 | $68.05 | 2,000 |
| 11:24 AM | $68.05 | Up $0.04 | $68.06 | $68.01 | 13,600 |
| 11:23 AM | $68.01 | Down $ -0.02 | $68.04 | $68.00 | 4,200 |
| 11:22 AM | $68.04 | Up $0.03 | $68.04 | $67.99 | 11,800 |
| 11:21 AM | $68.00 | Up $0.01 | $68.00 | $67.98 | 700 |
| 11:20 AM | $67.99 | Up $0.01 | $68.00 | $67.99 | 1,900 |
| 11:19 AM | $67.98 | Up $0.02 | $67.99 | $67.96 | 2,100 |
| 11:18 AM | $67.96 | Up $0.02 | $67.96 | $67.94 | 2,100 |
| 11:17 AM | $67.94 | Down $ -0.01 | $67.96 | $67.93 | 21,200 |
| 11:16 AM | $67.95 | Down $ -0.02 | $67.96 | $67.95 | 3,200 |
| 11:15 AM | $67.97 | Down $ -0.02 | $67.99 | $67.96 | 1,600 |
| 11:14 AM | $67.99 | Down $ -0.02 | $68.02 | $67.99 | 2,500 |
| 11:13 AM | $68.01 | Down $0.00 | $68.01 | $68.00 | 4,800 |
| 11:12 AM | $68.02 | Up $0.00 | $68.02 | $68.01 | 1,100 |
| 11:11 AM | $68.01 | Up $0.01 | $68.01 | $68.00 | 600 |
| 11:10 AM | $68.00 | Down $ -0.01 | $68.02 | $68.00 | 1,400 |
| 11:09 AM | $68.01 | Down $ -0.01 | $68.02 | $68.01 | 900 |
| 11:08 AM | $68.02 | Up $0.00 | $68.03 | $68.02 | 1,000 |
| 11:07 AM | $68.02 | Up $0.01 | $68.03 | $68.02 | 3,900 |
| 11:06 AM | $68.01 | Up $0.02 | $68.01 | $67.98 | 23,100 |
| 11:05 AM | $67.99 | Up $0.02 | $67.99 | $67.97 | 1,700 |
| 11:04 AM | $67.97 | Up $0.08 | $67.97 | $67.88 | 13,600 |
| 11:03 AM | $67.89 | Up $0.01 | $67.89 | $67.88 | 600 |
| 11:02 AM | $67.88 | Up $0.02 | $67.90 | $67.87 | 34,600 |
| 11:01 AM | $67.86 | Up $0.03 | $67.86 | $67.84 | 900 |
| 11:00 AM | $67.83 | Up $0.00 | $67.84 | $67.83 | 500 |
| 10:59 AM | $67.83 | Up $0.00 | $67.83 | $67.82 | 1,300 |
| 10:58 AM | $67.83 | Up $0.04 | $67.83 | $67.79 | 1,100 |
| 10:57 AM | $67.79 | Down $ -0.03 | $67.81 | $67.79 | 2,400 |
| 10:56 AM | $67.82 | Up $0.02 | $67.82 | $67.80 | 2,200 |
| 10:55 AM | $67.80 | Up $0.00 | $67.81 | $67.79 | 1,200 |
| 10:54 AM | $67.80 | Up $0.00 | $67.82 | $67.80 | 900 |
| 10:53 AM | $67.80 | Down $ -0.03 | $67.82 | $67.80 | 3,100 |
| 10:52 AM | $67.83 | Up $0.00 | $67.83 | $67.83 | 900 |
| 10:51 AM | $67.83 | Down $ -0.01 | $67.85 | $67.83 | 1,500 |
| 10:50 AM | $67.84 | Up $0.00 | $67.84 | $67.84 | 200 |
| 10:49 AM | $67.84 | Up $0.04 | $67.84 | $67.80 | 600 |
| 10:48 AM | $67.80 | Up $0.00 | $67.81 | $67.80 | 2,300 |
| 10:47 AM | $67.80 | Down $ -0.04 | $67.83 | $67.80 | 1,400 |
| 10:46 AM | $67.84 | Up $0.03 | $67.84 | $67.81 | 1,500 |
| 10:45 AM | $67.81 | Down $ -0.02 | $67.83 | $67.81 | 1,700 |
| 10:44 AM | $67.83 | Down $ -0.01 | $67.85 | $67.83 | 1,700 |
| 10:43 AM | $67.84 | Up $0.02 | $67.84 | $67.82 | 900 |
| 10:42 AM | $67.82 | Up $0.04 | $67.82 | $67.79 | 1,700 |
| 10:41 AM | $67.78 | Up $0.00 | $67.79 | $67.78 | 800 |
| 10:40 AM | $67.78 | Up $0.00 | $67.79 | $67.76 | 1,900 |
| 10:39 AM | $67.78 | Down $ -0.02 | $67.79 | $67.78 | 900 |
| 10:38 AM | $67.80 | Up $0.03 | $67.80 | $67.78 | 3,700 |
| 10:37 AM | $67.77 | Up $0.02 | $67.77 | $67.76 | 400 |
| 10:36 AM | $67.75 | Down $ -0.02 | $67.75 | $67.75 | 1,200 |
| 10:35 AM | $67.77 | Down $ -0.02 | $67.79 | $67.77 | 1,300 |
| 10:34 AM | $67.79 | Down $ -0.03 | $67.82 | $67.79 | 2,700 |
| 10:33 AM | $67.82 | Up $0.01 | $67.82 | $67.81 | 900 |
| 10:32 AM | $67.81 | Up $0.03 | $67.81 | $67.79 | 1,400 |
| 10:31 AM | $67.78 | Down $ -0.09 | $67.86 | $67.78 | 2,600 |
| 10:30 AM | $67.87 | Up $0.01 | $67.88 | $67.86 | 3,900 |
| 10:29 AM | $67.86 | Up $0.01 | $67.87 | $67.83 | 5,100 |
| 10:28 AM | $67.85 | Up $0.00 | $67.86 | $67.83 | 1,900 |
| 10:27 AM | $67.85 | Up $0.02 | $67.88 | $67.84 | 1,400 |
| 10:26 AM | $67.84 | Down $ -0.01 | $67.84 | $67.84 | 1,300 |
| 10:25 AM | $67.84 | Up $0.00 | $67.84 | $67.84 | 800 |
| 10:24 AM | $67.84 | Down $ -0.02 | $67.85 | $67.84 | 2,800 |
| 10:23 AM | $67.86 | Up $0.02 | $67.86 | $67.82 | 1,500 |
| 10:22 AM | $67.84 | Down $ -0.01 | $67.85 | $67.84 | 1,700 |
| 10:21 AM | $67.85 | Up $0.00 | $67.85 | $67.83 | 1,800 |
| 10:20 AM | $67.85 | Down $ -0.01 | $67.87 | $67.85 | 1,000 |
| 10:19 AM | $67.86 | Up $0.00 | $67.86 | $67.83 | 2,700 |
| 10:18 AM | $67.86 | Down $ -0.02 | $67.88 | $67.85 | 1,600 |
| 10:17 AM | $67.88 | Up $0.00 | $67.89 | $67.87 | 1,400 |
| 10:16 AM | $67.88 | Up $0.01 | $67.88 | $67.85 | 2,200 |
| 10:15 AM | $67.87 | Up $0.01 | $67.90 | $67.85 | 19,700 |
| 10:14 AM | $67.86 | Up $0.00 | $67.86 | $67.84 | 900 |
| 10:13 AM | $67.86 | Down $ -0.01 | $67.86 | $67.86 | 900 |
| 10:12 AM | $67.87 | Up $0.01 | $67.87 | $67.85 | 1,200 |
| 10:11 AM | $67.86 | Up $0.01 | $67.86 | $67.83 | 1,600 |
| 10:10 AM | $67.85 | Up $0.03 | $67.86 | $67.81 | 11,700 |
| 10:09 AM | $67.82 | Up $0.00 | $67.83 | $67.81 | 2,600 |
| 10:08 AM | $67.82 | Up $0.00 | $67.83 | $67.81 | 4,500 |
| 10:07 AM | $67.82 | Up $0.01 | $67.83 | $67.81 | 700 |
| 10:06 AM | $67.81 | Up $0.01 | $67.81 | $67.81 | 200 |
| 10:05 AM | $67.80 | Up $0.05 | $67.80 | $67.77 | 2,200 |
| 10:04 AM | $67.75 | Up $0.01 | $67.75 | $67.75 | 5,900 |
| 10:03 AM | $67.74 | Up $0.02 | $67.74 | $67.72 | 1,200 |
| 10:02 AM | $67.72 | Up $0.00 | $67.72 | $67.69 | 2,500 |
| 10:01 AM | $67.72 | Up $0.01 | $67.72 | $67.67 | 1,900 |
| 10:00 AM | $67.71 | Down $ -0.02 | $67.73 | $67.71 | 1,500 |
| 09:59 AM | $67.73 | Up $0.02 | $67.73 | $67.71 | 1,800 |
| 09:58 AM | $67.71 | Down $ -0.01 | $67.72 | $67.71 | 500 |
| 09:57 AM | $67.72 | Up $0.05 | $67.73 | $67.72 | 300 |
| 09:56 AM | $67.67 | Down $ -0.03 | $67.72 | $67.67 | 600 |
| 09:55 AM | $67.70 | Down $ -0.01 | $67.72 | $67.70 | 1,600 |
| 09:54 AM | $67.71 | Up $0.03 | $67.71 | $67.66 | 2,100 |
| 09:53 AM | $67.68 | Down $ -0.01 | $67.69 | $67.68 | 3,700 |
| 09:52 AM | $67.69 | Down $ -0.02 | $67.71 | $67.69 | 2,000 |
| 09:51 AM | $67.71 | Up $0.04 | $67.72 | $67.69 | 6,000 |
| 09:50 AM | $67.67 | Down $ -0.04 | $67.71 | $67.67 | 1,300 |
| 09:49 AM | $67.71 | Up $0.05 | $67.71 | $67.65 | 7,700 |
| 09:48 AM | $67.66 | Up $0.01 | $67.66 | $67.63 | 5,000 |
| 09:47 AM | $67.65 | Down $ -0.01 | $67.68 | $67.65 | 2,900 |
| 09:46 AM | $67.66 | Up $0.01 | $67.67 | $67.66 | 800 |
| 09:45 AM | $67.65 | Up $0.02 | $67.66 | $67.60 | 2,900 |
| 09:44 AM | $67.64 | Up $0.06 | $67.64 | $67.58 | 1,500 |
| 09:43 AM | $67.58 | Up $0.01 | $67.60 | $67.57 | 1,000 |
| 09:42 AM | $67.57 | Up $0.03 | $67.58 | $67.54 | 2,100 |
| 09:41 AM | $67.54 | Up $0.06 | $67.54 | $67.52 | 400 |
| 09:40 AM | $67.48 | Down $ -0.03 | $67.53 | $67.46 | 3,700 |
| 09:39 AM | $67.51 | Up $0.09 | $67.51 | $67.45 | 1,400 |
| 09:38 AM | $67.42 | Up $0.02 | $67.44 | $67.40 | 3,200 |
| 09:37 AM | $67.40 | Down $ -0.02 | $67.45 | $67.38 | 3,600 |
| 09:36 AM | $67.42 | Up $0.00 | $67.49 | $67.42 | 2,200 |
| 09:35 AM | $67.42 | Down $ -0.01 | $67.44 | $67.38 | 2,000 |
| 09:34 AM | $67.43 | Down $ -0.01 | $67.46 | $67.40 | 1,300 |
| 09:33 AM | $67.44 | Up $0.02 | $67.48 | $67.43 | 2,200 |
| 09:32 AM | $67.42 | Up $0.02 | $67.43 | $67.39 | 600 |
| 09:31 AM | $67.40 | Down $ -0.02 | $67.42 | $67.35 | 3,100 |
| 09:30 AM | $67.42 | Up $0.00 | $67.54 | $67.28 | 40,900 |
| Previous close | $67.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/11/2025 | $67.60 | $67.68 | $67.83 | $67.48 | 3,475,500 |
| 20/11/2025 | $68.13 | $68.26 | $68.32 | $67.86 | 4,824,600 |
| 19/11/2025 | $68.39 | $67.49 | $68.40 | $67.49 | 4,052,900 |
| 18/11/2025 | $67.51 | $67.42 | $67.75 | $67.09 | 9,627,200 |
| 17/11/2025 | $67.11 | $67.25 | $67.52 | $67.00 | 15,941,000 |
| 14/11/2025 | $67.16 | $67.09 | $67.16 | $66.73 | 9,702,700 |
| 13/11/2025 | $67.76 | $68.10 | $68.29 | $67.29 | 8,809,400 |
| 12/11/2025 | $68.25 | $68.39 | $68.40 | $67.92 | 8,798,700 |
| 11/11/2025 | $67.68 | $67.33 | $67.76 | $67.22 | 2,929,100 |
| 10/11/2025 | $67.15 | $67.11 | $67.26 | $66.35 | 14,101,200 |
| 07/11/2025 | $66.94 | $66.48 | $67.10 | $66.05 | 7,549,900 |
| 06/11/2025 | $66.24 | $66.07 | $66.36 | $65.61 | 6,800,000 |
| 05/11/2025 | $65.78 | $66.15 | $66.19 | $65.36 | 8,667,900 |
| 04/11/2025 | $65.40 | $65.37 | $65.48 | $65.16 | 4,546,400 |
| 03/11/2025 | $65.52 | $65.39 | $65.57 | $65.22 | 8,075,900 |
| 31/10/2025 | $65.40 | $65.41 | $65.70 | $65.36 | 2,010,200 |
| 30/10/2025 | $65.71 | $65.83 | $65.85 | $65.58 | 3,358,000 |
| 29/10/2025 | $65.12 | $65.34 | $65.39 | $64.93 | 4,153,500 |
| 28/10/2025 | $65.65 | $65.77 | $65.94 | $65.64 | 4,650,800 |
| 27/10/2025 | $66.18 | $65.88 | $66.19 | $65.76 | 7,700,800 |
| 24/10/2025 | $65.65 | $65.61 | $65.75 | $65.52 | 6,510,400 |
| 23/10/2025 | $65.98 | $66.60 | $66.66 | $65.95 | 7,845,900 |
| 22/10/2025 | $66.73 | $66.75 | $66.94 | $66.51 | 5,756,600 |
| 21/10/2025 | $66.29 | $65.82 | $66.31 | $65.78 | 5,143,400 |
| 20/10/2025 | $66.24 | $66.10 | $66.45 | $66.10 | 5,621,400 |
Graphs are not available, please refer to the detailed table