Find a quote
ENBRIDGE INC
78.54 Down -0.29 (-0.37 %)
Delayed : 2026/06/05 17:40:00
- Previous close $78.83
- Opening $79.05
- Today High $79.38
- Today Low $78.49
- Price Bid $78.54
- Price Ask $78.54
- 52 Weeks High $80.65
- 52 Weeks Low $59.68
- Size Bid 19
- Size Ask 2
- Volume 8,774,519
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $78.54 | Up $0.04 | $78.54 | $78.54 | 6,883,300 |
| 03:59 PM | $78.50 | Down $ -0.06 | $78.57 | $78.49 | 68,800 |
| 03:58 PM | $78.56 | Down $ -0.05 | $78.61 | $78.55 | 46,500 |
| 03:57 PM | $78.61 | Up $0.04 | $78.61 | $78.55 | 17,900 |
| 03:56 PM | $78.57 | Down $ -0.05 | $78.62 | $78.56 | 15,300 |
| 03:55 PM | $78.62 | Down $ -0.04 | $78.68 | $78.62 | 26,900 |
| 03:54 PM | $78.66 | Down $ -0.02 | $78.68 | $78.66 | 6,500 |
| 03:53 PM | $78.68 | Down $ -0.02 | $78.70 | $78.67 | 6,900 |
| 03:52 PM | $78.70 | Down $ -0.01 | $78.71 | $78.69 | 14,500 |
| 03:51 PM | $78.71 | Up $0.02 | $78.72 | $78.69 | 8,300 |
| 03:50 PM | $78.70 | Up $0.06 | $78.71 | $78.61 | 21,400 |
| 03:49 PM | $78.63 | Down $ -0.02 | $78.66 | $78.62 | 6,900 |
| 03:48 PM | $78.65 | Up $0.00 | $78.66 | $78.63 | 13,400 |
| 03:47 PM | $78.65 | Up $0.04 | $78.65 | $78.61 | 5,400 |
| 03:46 PM | $78.61 | Down $ -0.03 | $78.64 | $78.60 | 10,700 |
| 03:45 PM | $78.64 | Down $ -0.01 | $78.68 | $78.64 | 6,200 |
| 03:44 PM | $78.65 | Up $0.00 | $78.66 | $78.63 | 5,400 |
| 03:43 PM | $78.65 | Down $ -0.02 | $78.69 | $78.65 | 6,800 |
| 03:42 PM | $78.67 | Up $0.00 | $78.68 | $78.66 | 5,900 |
| 03:41 PM | $78.67 | Down $ -0.07 | $78.72 | $78.67 | 8,000 |
| 03:40 PM | $78.74 | Down $ -0.04 | $78.78 | $78.74 | 3,200 |
| 03:39 PM | $78.78 | Down $ -0.06 | $78.84 | $78.78 | 9,900 |
| 03:38 PM | $78.84 | Up $0.01 | $78.84 | $78.83 | 1,800 |
| 03:37 PM | $78.83 | Up $0.04 | $78.83 | $78.80 | 4,400 |
| 03:36 PM | $78.79 | Up $0.00 | $78.82 | $78.76 | 11,900 |
| 03:35 PM | $78.79 | Down $ -0.02 | $78.83 | $78.79 | 5,300 |
| 03:34 PM | $78.81 | Down $ -0.04 | $78.84 | $78.81 | 4,600 |
| 03:33 PM | $78.85 | Down $ -0.01 | $78.85 | $78.82 | 5,200 |
| 03:32 PM | $78.86 | Down $ -0.01 | $78.87 | $78.85 | 5,500 |
| 03:31 PM | $78.87 | Down $ -0.04 | $78.91 | $78.87 | 1,600 |
| 03:30 PM | $78.91 | Up $0.00 | $78.91 | $78.88 | 6,600 |
| 03:29 PM | $78.91 | Up $0.04 | $78.92 | $78.87 | 3,800 |
| 03:28 PM | $78.87 | Up $0.00 | $78.88 | $78.86 | 2,200 |
| 03:27 PM | $78.87 | Down $ -0.02 | $78.90 | $78.87 | 1,100 |
| 03:26 PM | $78.89 | Down $ -0.01 | $78.91 | $78.89 | 4,400 |
| 03:25 PM | $78.90 | Up $0.00 | $78.90 | $78.87 | 3,400 |
| 03:24 PM | $78.90 | Up $0.03 | $78.90 | $78.86 | 3,400 |
| 03:23 PM | $78.87 | Up $0.01 | $78.87 | $78.86 | 2,900 |
| 03:22 PM | $78.86 | Down $ -0.02 | $78.88 | $78.83 | 9,700 |
| 03:21 PM | $78.88 | Up $0.03 | $78.88 | $78.85 | 3,800 |
| 03:20 PM | $78.85 | Down $0.00 | $78.86 | $78.85 | 2,600 |
| 03:19 PM | $78.85 | Up $0.04 | $78.85 | $78.82 | 1,700 |
| 03:18 PM | $78.81 | Down $ -0.02 | $78.84 | $78.81 | 3,200 |
| 03:17 PM | $78.83 | Down $ -0.05 | $78.86 | $78.82 | 1,800 |
| 03:16 PM | $78.88 | Up $0.00 | $78.88 | $78.87 | 600 |
| 03:15 PM | $78.88 | Down $ -0.01 | $78.90 | $78.88 | 5,200 |
| 03:14 PM | $78.89 | Up $0.03 | $78.89 | $78.86 | 1,800 |
| 03:13 PM | $78.86 | Down $ -0.01 | $78.92 | $78.86 | 3,500 |
| 03:12 PM | $78.87 | Up $0.02 | $78.89 | $78.85 | 8,400 |
| 03:11 PM | $78.85 | Up $0.00 | $78.85 | $78.81 | 2,400 |
| 03:10 PM | $78.85 | Up $0.04 | $78.86 | $78.82 | 6,100 |
| 03:09 PM | $78.81 | Down $ -0.02 | $78.83 | $78.80 | 1,200 |
| 03:08 PM | $78.83 | Up $0.02 | $78.83 | $78.80 | 3,200 |
| 03:07 PM | $78.81 | Down $ -0.02 | $78.85 | $78.80 | 2,600 |
| 03:06 PM | $78.83 | Up $0.01 | $78.83 | $78.81 | 3,600 |
| 03:05 PM | $78.82 | Down $ -0.02 | $78.85 | $78.82 | 1,800 |
| 03:04 PM | $78.84 | Up $0.02 | $78.84 | $78.82 | 1,200 |
| 03:03 PM | $78.82 | Down $ -0.06 | $78.86 | $78.82 | 4,100 |
| 03:02 PM | $78.88 | Down $ -0.03 | $78.95 | $78.88 | 3,200 |
| 03:01 PM | $78.91 | Down $ -0.03 | $78.93 | $78.90 | 1,200 |
| 03:00 PM | $78.94 | Down $ -0.02 | $78.98 | $78.94 | 5,500 |
| 02:59 PM | $78.96 | Up $0.00 | $78.97 | $78.94 | 5,100 |
| 02:58 PM | $78.96 | Down $ -0.04 | $78.99 | $78.96 | 1,600 |
| 02:57 PM | $79.00 | Up $0.00 | $79.01 | $78.98 | 2,600 |
| 02:56 PM | $79.00 | Down $ -0.05 | $79.05 | $78.98 | 14,700 |
| 02:55 PM | $79.05 | Down $ -0.01 | $79.07 | $79.05 | 5,000 |
| 02:54 PM | $79.06 | Down $ -0.02 | $79.07 | $79.05 | 4,000 |
| 02:53 PM | $79.08 | Down $ -0.01 | $79.11 | $79.06 | 4,300 |
| 02:52 PM | $79.09 | Up $0.01 | $79.11 | $79.08 | 2,600 |
| 02:51 PM | $79.08 | Down $ -0.05 | $79.13 | $79.08 | 3,000 |
| 02:50 PM | $79.13 | Up $0.02 | $79.13 | $79.10 | 6,800 |
| 02:49 PM | $79.11 | Down $ -0.02 | $79.14 | $79.10 | 4,000 |
| 02:48 PM | $79.13 | Up $0.02 | $79.13 | $79.11 | 4,000 |
| 02:47 PM | $79.11 | Up $0.03 | $79.12 | $79.09 | 2,000 |
| 02:46 PM | $79.08 | Down $ -0.03 | $79.10 | $79.06 | 2,900 |
| 02:45 PM | $79.11 | Up $0.01 | $79.12 | $79.10 | 5,500 |
| 02:44 PM | $79.10 | Down $ -0.02 | $79.13 | $79.10 | 3,000 |
| 02:43 PM | $79.12 | Up $0.05 | $79.12 | $79.07 | 14,800 |
| 02:42 PM | $79.07 | Up $0.00 | $79.09 | $79.07 | 6,200 |
| 02:41 PM | $79.07 | Up $0.02 | $79.07 | $79.06 | 5,200 |
| 02:40 PM | $79.05 | Up $0.01 | $79.05 | $79.03 | 1,300 |
| 02:39 PM | $79.04 | Down $ -0.03 | $79.06 | $79.04 | 2,600 |
| 02:38 PM | $79.07 | Up $0.01 | $79.08 | $79.05 | 4,700 |
| 02:37 PM | $79.06 | Up $0.01 | $79.06 | $79.06 | 300 |
| 02:36 PM | $79.05 | Up $0.00 | $79.06 | $79.03 | 4,200 |
| 02:35 PM | $79.05 | Up $0.04 | $79.06 | $79.02 | 2,400 |
| 02:34 PM | $79.01 | Up $0.00 | $79.01 | $78.99 | 1,400 |
| 02:33 PM | $79.01 | Down $ -0.01 | $79.04 | $79.01 | 1,900 |
| 02:32 PM | $79.02 | Down $ -0.03 | $79.04 | $79.01 | 2,100 |
| 02:31 PM | $79.05 | Up $0.05 | $79.06 | $79.00 | 2,400 |
| 02:30 PM | $79.00 | Up $0.00 | $79.02 | $78.99 | 2,000 |
| 02:29 PM | $79.00 | Up $0.01 | $79.01 | $78.97 | 6,600 |
| 02:28 PM | $78.99 | Down $ -0.01 | $79.01 | $78.99 | 1,500 |
| 02:27 PM | $79.00 | Up $0.03 | $79.03 | $78.98 | 3,900 |
| 02:26 PM | $78.97 | Down $ -0.04 | $79.01 | $78.97 | 2,100 |
| 02:25 PM | $79.01 | Down $ -0.01 | $79.01 | $78.99 | 3,500 |
| 02:24 PM | $79.02 | Up $0.02 | $79.02 | $78.99 | 3,200 |
| 02:23 PM | $79.00 | Up $0.01 | $79.01 | $78.99 | 3,100 |
| 02:22 PM | $78.99 | Down $ -0.01 | $79.00 | $78.97 | 3,800 |
| 02:21 PM | $79.00 | Down $ -0.02 | $79.02 | $79.00 | 2,800 |
| 02:20 PM | $79.02 | Up $0.02 | $79.04 | $79.01 | 4,500 |
| 02:19 PM | $79.00 | Up $0.02 | $79.00 | $78.98 | 5,900 |
| 02:18 PM | $78.98 | Up $0.00 | $79.00 | $78.97 | 14,000 |
| 02:17 PM | $78.98 | Up $0.01 | $78.98 | $78.95 | 2,400 |
| 02:16 PM | $78.97 | Up $0.01 | $78.98 | $78.96 | 1,700 |
| 02:15 PM | $78.96 | Up $0.00 | $78.97 | $78.96 | 3,100 |
| 02:14 PM | $78.96 | Up $0.02 | $78.96 | $78.94 | 1,500 |
| 02:13 PM | $78.94 | Up $0.01 | $78.95 | $78.94 | 1,100 |
| 02:12 PM | $78.93 | Up $0.00 | $78.93 | $78.91 | 1,800 |
| 02:11 PM | $78.93 | Up $0.01 | $78.93 | $78.90 | 7,700 |
| 02:10 PM | $78.93 | Up $0.02 | $78.93 | $78.91 | 2,200 |
| 02:09 PM | $78.90 | Down $ -0.02 | $78.90 | $78.89 | 1,700 |
| 02:08 PM | $78.92 | Down $ -0.03 | $78.94 | $78.92 | 6,000 |
| 02:07 PM | $78.95 | Down $ -0.01 | $78.95 | $78.95 | 500 |
| 02:06 PM | $78.96 | Up $0.00 | $78.97 | $78.95 | 3,400 |
| 02:05 PM | $78.96 | Up $0.02 | $78.96 | $78.93 | 4,200 |
| 02:04 PM | $78.93 | Down $ -0.01 | $78.94 | $78.93 | 2,000 |
| 02:03 PM | $78.94 | Up $0.02 | $78.94 | $78.93 | 3,600 |
| 02:02 PM | $78.92 | Up $0.00 | $78.93 | $78.92 | 1,600 |
| 02:01 PM | $78.92 | Down $ -0.01 | $78.95 | $78.91 | 1,700 |
| 02:00 PM | $78.93 | Down $ -0.01 | $78.95 | $78.92 | 1,600 |
| 01:59 PM | $78.94 | Up $0.01 | $78.96 | $78.93 | 1,900 |
| 01:58 PM | $78.93 | Up $0.04 | $78.93 | $78.90 | 1,100 |
| 01:57 PM | $78.89 | Up $0.00 | $78.90 | $78.89 | 600 |
| 01:56 PM | $78.89 | Up $0.03 | $78.89 | $78.85 | 1,100 |
| 01:55 PM | $78.86 | Up $0.00 | $78.86 | $78.86 | 400 |
| 01:54 PM | $78.86 | Down $ -0.01 | $78.86 | $78.83 | 3,000 |
| 01:53 PM | $78.87 | Up $0.03 | $78.87 | $78.84 | 5,500 |
| 01:52 PM | $78.84 | Down $ -0.02 | $78.84 | $78.84 | 200 |
| 01:51 PM | $78.86 | Down $ -0.07 | $78.94 | $78.86 | 3,700 |
| 01:50 PM | $78.93 | Up $0.05 | $78.96 | $78.87 | 9,000 |
| 01:49 PM | $78.88 | Down $ -0.02 | $78.90 | $78.88 | 7,600 |
| 01:48 PM | $78.90 | Up $0.00 | $78.91 | $78.89 | 2,700 |
| 01:47 PM | $78.90 | Up $0.00 | $78.91 | $78.88 | 3,400 |
| 01:46 PM | $78.90 | Up $0.00 | $78.92 | $78.90 | 4,100 |
| 01:45 PM | $78.90 | Up $0.00 | $78.90 | $78.88 | 2,000 |
| 01:44 PM | $78.90 | Up $0.00 | $78.91 | $78.89 | 2,000 |
| 01:43 PM | $78.90 | Up $0.02 | $78.91 | $78.88 | 1,500 |
| 01:42 PM | $78.88 | Down $ -0.03 | $78.90 | $78.88 | 700 |
| 01:41 PM | $78.91 | Down $ -0.01 | $78.92 | $78.90 | 2,300 |
| 01:40 PM | $78.92 | Down $ -0.01 | $78.94 | $78.92 | 2,600 |
| 01:39 PM | $78.93 | Up $0.01 | $78.95 | $78.92 | 1,300 |
| 01:38 PM | $78.92 | Down $ -0.03 | $78.96 | $78.92 | 2,300 |
| 01:37 PM | $78.95 | Up $0.01 | $78.95 | $78.93 | 4,300 |
| 01:36 PM | $78.94 | Down $ -0.03 | $78.99 | $78.94 | 3,600 |
| 01:35 PM | $78.97 | Up $0.02 | $78.97 | $78.95 | 1,300 |
| 01:34 PM | $78.95 | Down $ -0.03 | $78.97 | $78.95 | 1,500 |
| 01:33 PM | $78.98 | Down $ -0.01 | $78.98 | $78.98 | 800 |
| 01:32 PM | $78.99 | Up $0.01 | $79.02 | $78.99 | 2,600 |
| 01:31 PM | $78.98 | Up $0.00 | $78.99 | $78.97 | 4,200 |
| 01:30 PM | $78.98 | Up $0.03 | $78.98 | $78.94 | 2,300 |
| 01:29 PM | $78.95 | Down $ -0.01 | $78.98 | $78.95 | 3,800 |
| 01:28 PM | $78.96 | Up $0.01 | $78.96 | $78.95 | 1,100 |
| 01:27 PM | $78.95 | Up $0.00 | $78.99 | $78.95 | 3,200 |
| 01:26 PM | $78.95 | Down $ -0.03 | $78.97 | $78.95 | 4,800 |
| 01:25 PM | $78.98 | Up $0.01 | $78.98 | $78.95 | 2,300 |
| 01:24 PM | $78.97 | Down $ -0.01 | $78.99 | $78.97 | 2,200 |
| 01:23 PM | $78.98 | Up $0.00 | $78.99 | $78.96 | 1,300 |
| 01:22 PM | $78.98 | Down $ -0.06 | $79.02 | $78.98 | 2,200 |
| 01:21 PM | $79.04 | Up $0.03 | $79.04 | $78.99 | 2,300 |
| 01:20 PM | $79.01 | Down $ -0.02 | $79.03 | $79.00 | 14,500 |
| 01:19 PM | $79.03 | Up $0.00 | $79.04 | $79.01 | 2,800 |
| 01:18 PM | $79.03 | Down $ -0.02 | $79.04 | $79.03 | 300 |
| 01:17 PM | $79.05 | Down $ -0.01 | $79.05 | $79.04 | 1,000 |
| 01:16 PM | $79.06 | Up $0.02 | $79.06 | $79.02 | 2,500 |
| 01:15 PM | $79.04 | Up $0.05 | $79.05 | $79.00 | 4,300 |
| 01:14 PM | $79.00 | Up $0.01 | $79.00 | $78.99 | 2,900 |
| 01:13 PM | $78.99 | Down $ -0.02 | $79.00 | $78.98 | 2,100 |
| 01:12 PM | $79.01 | Up $0.00 | $79.03 | $79.01 | 600 |
| 01:11 PM | $79.01 | Down $ -0.01 | $79.01 | $79.00 | 700 |
| 01:10 PM | $79.02 | Up $0.02 | $79.02 | $79.00 | 2,300 |
| 01:09 PM | $79.00 | Up $0.03 | $79.02 | $78.97 | 8,000 |
| 01:08 PM | $78.97 | Up $0.00 | $78.98 | $78.97 | 3,400 |
| 01:07 PM | $78.97 | Up $0.03 | $78.97 | $78.94 | 800 |
| 01:06 PM | $78.94 | Up $0.05 | $78.94 | $78.90 | 1,400 |
| 01:05 PM | $78.89 | Up $0.04 | $78.89 | $78.86 | 4,200 |
| 01:04 PM | $78.85 | Down $ -0.02 | $78.86 | $78.85 | 2,000 |
| 01:03 PM | $78.87 | Up $0.01 | $78.87 | $78.86 | 1,900 |
| 01:02 PM | $78.86 | Down $ -0.01 | $78.89 | $78.86 | 8,700 |
| 01:01 PM | $78.87 | Down $ -0.01 | $78.89 | $78.86 | 3,100 |
| 01:00 PM | $78.88 | Down $ -0.03 | $78.94 | $78.88 | 1,400 |
| 12:59 PM | $78.91 | Down $ -0.02 | $78.92 | $78.91 | 1,000 |
| 12:58 PM | $78.93 | Down $ -0.01 | $78.96 | $78.93 | 3,200 |
| 12:57 PM | $78.94 | Up $0.00 | $78.98 | $78.94 | 2,400 |
| 12:56 PM | $78.94 | Down $ -0.03 | $78.97 | $78.94 | 1,900 |
| 12:55 PM | $78.97 | Up $0.03 | $78.97 | $78.95 | 1,000 |
| 12:54 PM | $78.94 | Up $0.03 | $78.96 | $78.91 | 3,700 |
| 12:53 PM | $78.91 | Up $0.00 | $78.91 | $78.90 | 1,300 |
| 12:52 PM | $78.91 | Down $ -0.01 | $78.93 | $78.91 | 1,700 |
| 12:51 PM | $78.92 | Down $ -0.04 | $78.95 | $78.91 | 1,400 |
| 12:50 PM | $78.96 | Up $0.04 | $78.96 | $78.92 | 1,500 |
| 12:49 PM | $78.92 | Down $ -0.05 | $78.96 | $78.90 | 6,200 |
| 12:48 PM | $78.97 | Down $ -0.01 | $78.98 | $78.96 | 2,600 |
| 12:47 PM | $78.98 | Up $0.02 | $79.00 | $78.96 | 2,400 |
| 12:46 PM | $78.96 | Up $0.03 | $78.97 | $78.91 | 2,900 |
| 12:45 PM | $78.93 | Up $0.03 | $78.94 | $78.87 | 4,300 |
| 12:44 PM | $78.90 | Down $ -0.01 | $78.92 | $78.89 | 3,000 |
| 12:43 PM | $78.91 | Up $0.00 | $78.91 | $78.89 | 2,300 |
| 12:42 PM | $78.91 | Up $0.02 | $78.92 | $78.88 | 8,600 |
| 12:41 PM | $78.89 | Up $0.03 | $78.91 | $78.85 | 5,500 |
| 12:40 PM | $78.86 | Up $0.02 | $78.86 | $78.81 | 3,600 |
| 12:39 PM | $78.84 | Up $0.03 | $78.85 | $78.80 | 5,700 |
| 12:38 PM | $78.81 | Up $0.01 | $78.82 | $78.80 | 1,200 |
| 12:37 PM | $78.80 | Down $ -0.02 | $78.81 | $78.76 | 12,000 |
| 12:36 PM | $78.82 | Up $0.05 | $78.82 | $78.77 | 2,900 |
| 12:35 PM | $78.77 | Up $0.01 | $78.77 | $78.74 | 3,800 |
| 12:34 PM | $78.76 | Down $ -0.03 | $78.78 | $78.76 | 2,400 |
| 12:33 PM | $78.79 | Up $0.03 | $78.79 | $78.76 | 1,100 |
| 12:32 PM | $78.76 | Up $0.03 | $78.76 | $78.74 | 2,100 |
| 12:31 PM | $78.73 | Up $0.00 | $78.76 | $78.72 | 2,500 |
| 12:30 PM | $78.73 | Up $0.01 | $78.74 | $78.73 | 1,500 |
| 12:29 PM | $78.72 | Up $0.04 | $78.73 | $78.69 | 5,600 |
| 12:28 PM | $78.68 | Up $0.02 | $78.69 | $78.66 | 2,500 |
| 12:27 PM | $78.66 | Down $ -0.02 | $78.69 | $78.66 | 5,800 |
| 12:26 PM | $78.68 | Down $ -0.06 | $78.75 | $78.68 | 4,300 |
| 12:25 PM | $78.73 | Down $ -0.01 | $78.73 | $78.71 | 8,300 |
| 12:24 PM | $78.74 | Down $ -0.02 | $78.78 | $78.74 | 4,400 |
| 12:23 PM | $78.76 | Down $ -0.02 | $78.76 | $78.75 | 1,200 |
| 12:22 PM | $78.78 | Up $0.01 | $78.79 | $78.77 | 2,700 |
| 12:21 PM | $78.77 | Down $ -0.05 | $78.82 | $78.76 | 3,600 |
| 12:20 PM | $78.82 | Up $0.00 | $78.82 | $78.81 | 1,300 |
| 12:19 PM | $78.82 | Up $0.00 | $78.82 | $78.79 | 4,700 |
| 12:18 PM | $78.81 | Down $ -0.02 | $78.82 | $78.80 | 15,400 |
| 12:17 PM | $78.83 | Down $ -0.02 | $78.85 | $78.82 | 3,400 |
| 12:16 PM | $78.85 | Down $ -0.02 | $78.86 | $78.85 | 1,800 |
| 12:15 PM | $78.87 | Up $0.04 | $78.88 | $78.83 | 2,200 |
| 12:14 PM | $78.83 | Up $0.03 | $78.84 | $78.80 | 2,200 |
| 12:13 PM | $78.80 | Down $ -0.01 | $78.80 | $78.79 | 1,900 |
| 12:12 PM | $78.81 | Up $0.00 | $78.81 | $78.78 | 3,200 |
| 12:11 PM | $78.81 | Down $ -0.04 | $78.86 | $78.81 | 900 |
| 12:10 PM | $78.85 | Up $0.02 | $78.85 | $78.82 | 2,400 |
| 12:09 PM | $78.83 | Up $0.02 | $78.83 | $78.78 | 3,400 |
| 12:08 PM | $78.81 | Up $0.00 | $78.83 | $78.81 | 1,400 |
| 12:07 PM | $78.81 | Down $ -0.03 | $78.83 | $78.80 | 1,400 |
| 12:06 PM | $78.84 | Down $ -0.02 | $78.86 | $78.82 | 2,500 |
| 12:05 PM | $78.86 | Up $0.00 | $78.86 | $78.85 | 3,000 |
| 12:04 PM | $78.86 | Up $0.02 | $78.86 | $78.85 | 800 |
| 12:03 PM | $78.84 | Up $0.02 | $78.84 | $78.82 | 1,900 |
| 12:02 PM | $78.82 | Up $0.01 | $78.82 | $78.79 | 6,500 |
| 12:01 PM | $78.81 | Up $0.01 | $78.81 | $78.78 | 10,300 |
| 12:00 PM | $78.80 | Up $0.09 | $78.80 | $78.71 | 2,800 |
| 11:59 AM | $78.71 | Up $0.01 | $78.71 | $78.67 | 13,300 |
| 11:58 AM | $78.70 | Up $0.02 | $78.71 | $78.68 | 3,200 |
| 11:57 AM | $78.68 | Down $ -0.06 | $78.73 | $78.68 | 1,500 |
| 11:56 AM | $78.74 | Down $ -0.06 | $78.80 | $78.74 | 1,200 |
| 11:55 AM | $78.80 | Down $ -0.01 | $78.83 | $78.80 | 5,300 |
| 11:54 AM | $78.81 | Down $ -0.05 | $78.86 | $78.80 | 3,200 |
| 11:53 AM | $78.86 | Down $ -0.04 | $78.90 | $78.86 | 6,300 |
| 11:52 AM | $78.90 | Up $0.03 | $78.90 | $78.87 | 4,500 |
| 11:51 AM | $78.87 | Down $ -0.03 | $78.91 | $78.85 | 14,100 |
| 11:50 AM | $78.90 | Down $ -0.06 | $78.95 | $78.90 | 3,500 |
| 11:49 AM | $78.96 | Down $ -0.02 | $78.98 | $78.96 | 1,100 |
| 11:48 AM | $78.98 | Up $0.02 | $78.99 | $78.96 | 1,000 |
| 11:47 AM | $78.96 | Down $ -0.02 | $78.98 | $78.93 | 3,100 |
| 11:46 AM | $78.98 | Up $0.04 | $78.98 | $78.93 | 2,100 |
| 11:45 AM | $78.94 | Down $ -0.06 | $79.00 | $78.94 | 4,400 |
| 11:44 AM | $79.00 | Up $0.01 | $79.00 | $78.97 | 2,000 |
| 11:43 AM | $78.99 | Up $0.01 | $79.00 | $78.99 | 2,200 |
| 11:42 AM | $78.98 | Down $ -0.02 | $79.02 | $78.98 | 6,500 |
| 11:41 AM | $79.00 | Down $ -0.03 | $79.02 | $78.99 | 5,200 |
| 11:40 AM | $79.03 | Up $0.01 | $79.04 | $79.02 | 2,600 |
| 11:39 AM | $79.02 | Down $ -0.02 | $79.06 | $79.02 | 8,200 |
| 11:38 AM | $79.04 | Up $0.00 | $79.04 | $79.02 | 3,400 |
| 11:37 AM | $79.04 | Down $ -0.05 | $79.07 | $79.04 | 2,400 |
| 11:36 AM | $79.09 | Up $0.02 | $79.09 | $79.04 | 3,500 |
| 11:35 AM | $79.07 | Up $0.05 | $79.07 | $79.02 | 3,900 |
| 11:34 AM | $79.02 | Down $ -0.01 | $79.05 | $79.02 | 3,000 |
| 11:33 AM | $79.03 | Down $ -0.03 | $79.05 | $79.03 | 2,700 |
| 11:32 AM | $79.06 | Down $ -0.01 | $79.06 | $79.05 | 700 |
| 11:31 AM | $79.07 | Down $ -0.01 | $79.08 | $79.05 | 3,800 |
| 11:30 AM | $79.08 | Up $0.00 | $79.10 | $79.08 | 3,400 |
| 11:29 AM | $79.08 | Up $0.01 | $79.14 | $79.08 | 8,400 |
| 11:28 AM | $79.07 | Down $ -0.01 | $79.09 | $79.07 | 1,500 |
| 11:27 AM | $79.08 | Up $0.05 | $79.08 | $79.04 | 1,900 |
| 11:26 AM | $79.03 | Down $ -0.05 | $79.09 | $79.02 | 1,300 |
| 11:25 AM | $79.08 | Up $0.02 | $79.09 | $79.06 | 2,100 |
| 11:24 AM | $79.06 | Down $ -0.02 | $79.11 | $79.06 | 6,700 |
| 11:23 AM | $79.08 | Down $ -0.07 | $79.13 | $79.08 | 5,100 |
| 11:22 AM | $79.15 | Up $0.01 | $79.15 | $79.13 | 2,600 |
| 11:21 AM | $79.14 | Up $0.00 | $79.16 | $79.13 | 3,000 |
| 11:20 AM | $79.14 | Down $ -0.05 | $79.21 | $79.14 | 4,900 |
| 11:19 AM | $79.19 | Up $0.00 | $79.19 | $79.16 | 4,500 |
| 11:18 AM | $79.19 | Down $ -0.03 | $79.21 | $79.18 | 2,000 |
| 11:17 AM | $79.22 | Down $ -0.05 | $79.28 | $79.22 | 3,200 |
| 11:16 AM | $79.27 | Down $ -0.04 | $79.30 | $79.27 | 2,200 |
| 11:15 AM | $79.31 | Down $ -0.01 | $79.32 | $79.31 | 1,600 |
| 11:14 AM | $79.32 | Up $0.02 | $79.32 | $79.27 | 3,700 |
| 11:13 AM | $79.30 | Up $0.01 | $79.30 | $79.29 | 800 |
| 11:12 AM | $79.29 | Up $0.02 | $79.30 | $79.26 | 6,500 |
| 11:11 AM | $79.27 | Down $ -0.01 | $79.29 | $79.27 | 1,300 |
| 11:10 AM | $79.28 | Up $0.03 | $79.29 | $79.25 | 5,200 |
| 11:09 AM | $79.25 | Up $0.00 | $79.27 | $79.24 | 8,100 |
| 11:08 AM | $79.25 | Down $ -0.09 | $79.34 | $79.25 | 900 |
| 11:07 AM | $79.34 | Down $ -0.02 | $79.36 | $79.32 | 2,400 |
| 11:06 AM | $79.36 | Up $0.00 | $79.37 | $79.35 | 2,000 |
| 11:05 AM | $79.36 | Up $0.04 | $79.37 | $79.32 | 15,200 |
| 11:04 AM | $79.32 | Down $ -0.01 | $79.36 | $79.32 | 3,500 |
| 11:03 AM | $79.33 | Down $ -0.03 | $79.35 | $79.32 | 4,300 |
| 11:02 AM | $79.36 | Up $0.00 | $79.38 | $79.35 | 1,700 |
| 11:01 AM | $79.36 | Up $0.03 | $79.36 | $79.33 | 4,600 |
| 11:00 AM | $79.33 | Up $0.00 | $79.35 | $79.31 | 10,300 |
| 10:59 AM | $79.33 | Up $0.01 | $79.36 | $79.33 | 8,700 |
| 10:58 AM | $79.32 | Up $0.04 | $79.35 | $79.29 | 5,300 |
| 10:57 AM | $79.28 | Up $0.01 | $79.28 | $79.25 | 3,600 |
| 10:56 AM | $79.27 | Down $ -0.02 | $79.30 | $79.27 | 1,100 |
| 10:55 AM | $79.29 | Down $ -0.02 | $79.32 | $79.28 | 2,000 |
| 10:54 AM | $79.31 | Down $ -0.03 | $79.34 | $79.31 | 1,900 |
| 10:53 AM | $79.34 | Up $0.01 | $79.35 | $79.30 | 3,200 |
| 10:52 AM | $79.33 | Up $0.05 | $79.33 | $79.27 | 1,200 |
| 10:51 AM | $79.28 | Down $ -0.03 | $79.33 | $79.28 | 1,800 |
| 10:50 AM | $79.31 | Down $ -0.03 | $79.34 | $79.31 | 4,300 |
| 10:49 AM | $79.34 | Up $0.01 | $79.34 | $79.32 | 1,400 |
| 10:48 AM | $79.33 | Up $0.02 | $79.34 | $79.28 | 5,800 |
| 10:47 AM | $79.31 | Up $0.07 | $79.31 | $79.25 | 3,700 |
| 10:46 AM | $79.24 | Down $ -0.02 | $79.28 | $79.24 | 2,600 |
| 10:45 AM | $79.26 | Up $0.02 | $79.27 | $79.21 | 21,600 |
| 10:44 AM | $79.24 | Up $0.00 | $79.25 | $79.22 | 3,600 |
| 10:43 AM | $79.24 | Up $0.07 | $79.24 | $79.19 | 17,600 |
| 10:42 AM | $79.17 | Up $0.04 | $79.18 | $79.13 | 4,600 |
| 10:41 AM | $79.13 | Down $ -0.02 | $79.18 | $79.13 | 3,100 |
| 10:40 AM | $79.15 | Down $ -0.04 | $79.21 | $79.15 | 15,000 |
| 10:39 AM | $79.19 | Up $0.05 | $79.19 | $79.13 | 3,800 |
| 10:38 AM | $79.14 | Up $0.05 | $79.15 | $79.09 | 3,400 |
| 10:37 AM | $79.09 | Up $0.01 | $79.09 | $79.07 | 1,000 |
| 10:36 AM | $79.08 | Up $0.01 | $79.11 | $79.06 | 5,600 |
| 10:35 AM | $79.07 | Up $0.01 | $79.07 | $79.04 | 3,000 |
| 10:34 AM | $79.06 | Up $0.01 | $79.07 | $79.04 | 1,800 |
| 10:33 AM | $79.05 | Up $0.07 | $79.05 | $78.95 | 5,000 |
| 10:32 AM | $78.98 | Up $0.05 | $79.00 | $78.93 | 3,100 |
| 10:31 AM | $78.93 | Down $ -0.01 | $78.97 | $78.92 | 3,100 |
| 10:30 AM | $78.94 | Down $ -0.03 | $78.99 | $78.93 | 9,300 |
| 10:29 AM | $78.97 | Up $0.00 | $78.98 | $78.89 | 8,500 |
| 10:28 AM | $78.97 | Down $ -0.01 | $78.99 | $78.95 | 3,900 |
| 10:27 AM | $78.98 | Up $0.09 | $78.98 | $78.90 | 2,300 |
| 10:26 AM | $78.89 | Up $0.00 | $78.90 | $78.87 | 1,100 |
| 10:25 AM | $78.89 | Up $0.07 | $78.89 | $78.84 | 5,300 |
| 10:24 AM | $78.82 | Up $0.06 | $78.84 | $78.76 | 5,500 |
| 10:23 AM | $78.76 | Up $0.02 | $78.77 | $78.70 | 3,700 |
| 10:22 AM | $78.74 | Up $0.06 | $78.74 | $78.66 | 2,600 |
| 10:21 AM | $78.68 | Up $0.03 | $78.68 | $78.62 | 2,400 |
| 10:20 AM | $78.65 | Down $ -0.03 | $78.68 | $78.64 | 2,500 |
| 10:19 AM | $78.68 | Down $ -0.02 | $78.71 | $78.66 | 8,300 |
| 10:18 AM | $78.70 | Up $0.01 | $78.70 | $78.67 | 5,700 |
| 10:17 AM | $78.69 | Down $ -0.05 | $78.72 | $78.69 | 1,900 |
| 10:16 AM | $78.74 | Up $0.00 | $78.80 | $78.74 | 3,200 |
| 10:15 AM | $78.74 | Up $0.01 | $78.77 | $78.73 | 2,000 |
| 10:14 AM | $78.73 | Down $ -0.10 | $78.82 | $78.73 | 4,400 |
| 10:13 AM | $78.83 | Up $0.01 | $78.83 | $78.81 | 2,100 |
| 10:12 AM | $78.82 | Up $0.01 | $78.83 | $78.78 | 2,500 |
| 10:11 AM | $78.81 | Up $0.01 | $78.83 | $78.78 | 2,600 |
| 10:10 AM | $78.80 | Up $0.06 | $78.80 | $78.73 | 6,200 |
| 10:09 AM | $78.74 | Down $ -0.05 | $78.79 | $78.74 | 7,600 |
| 10:08 AM | $78.79 | Up $0.03 | $78.80 | $78.77 | 5,400 |
| 10:07 AM | $78.76 | Up $0.00 | $78.76 | $78.72 | 5,300 |
| 10:06 AM | $78.76 | Up $0.06 | $78.79 | $78.70 | 6,400 |
| 10:05 AM | $78.70 | Down $ -0.11 | $78.80 | $78.70 | 6,500 |
| 10:04 AM | $78.81 | Up $0.02 | $78.84 | $78.79 | 9,800 |
| 10:03 AM | $78.79 | Down $ -0.06 | $78.86 | $78.78 | 5,900 |
| 10:02 AM | $78.85 | Down $ -0.06 | $78.91 | $78.82 | 12,100 |
| 10:01 AM | $78.91 | Down $ -0.09 | $78.98 | $78.88 | 7,400 |
| 10:00 AM | $79.00 | Up $0.01 | $79.02 | $78.94 | 5,200 |
| 09:59 AM | $78.99 | Down $ -0.09 | $79.09 | $78.97 | 11,300 |
| 09:58 AM | $79.08 | Up $0.06 | $79.09 | $78.99 | 7,800 |
| 09:57 AM | $79.02 | Up $0.04 | $79.02 | $78.96 | 1,400 |
| 09:56 AM | $78.98 | Up $0.03 | $79.01 | $78.92 | 4,200 |
| 09:55 AM | $78.96 | Down $ -0.06 | $79.02 | $78.93 | 4,700 |
| 09:54 AM | $79.01 | Up $0.13 | $79.01 | $78.90 | 2,700 |
| 09:53 AM | $78.88 | Down $ -0.02 | $78.94 | $78.86 | 2,300 |
| 09:52 AM | $78.90 | Up $0.14 | $78.90 | $78.77 | 7,700 |
| 09:51 AM | $78.76 | Up $0.17 | $78.76 | $78.58 | 17,400 |
| 09:50 AM | $78.59 | Up $0.01 | $78.61 | $78.56 | 3,100 |
| 09:49 AM | $78.58 | Down $ -0.02 | $78.62 | $78.56 | 9,900 |
| 09:48 AM | $78.60 | Down $ -0.14 | $78.74 | $78.60 | 3,800 |
| 09:47 AM | $78.74 | Up $0.04 | $78.76 | $78.69 | 2,800 |
| 09:46 AM | $78.70 | Up $0.00 | $78.71 | $78.68 | 3,900 |
| 09:45 AM | $78.70 | Up $0.03 | $78.70 | $78.63 | 7,100 |
| 09:44 AM | $78.67 | Down $ -0.05 | $78.70 | $78.67 | 3,300 |
| 09:43 AM | $78.72 | Up $0.01 | $78.72 | $78.67 | 6,000 |
| 09:42 AM | $78.71 | Up $0.00 | $78.73 | $78.69 | 1,600 |
| 09:41 AM | $78.71 | Up $0.11 | $78.71 | $78.60 | 3,600 |
| 09:40 AM | $78.60 | Down $ -0.03 | $78.68 | $78.59 | 1,800 |
| 09:39 AM | $78.63 | Up $0.05 | $78.63 | $78.55 | 4,700 |
| 09:38 AM | $78.58 | Down $ -0.06 | $78.66 | $78.49 | 29,400 |
| 09:37 AM | $78.64 | Up $0.01 | $78.68 | $78.56 | 4,300 |
| 09:36 AM | $78.63 | Up $0.07 | $78.73 | $78.57 | 4,000 |
| 09:35 AM | $78.56 | Down $ -0.01 | $78.64 | $78.56 | 7,400 |
| 09:34 AM | $78.57 | Down $ -0.05 | $78.65 | $78.55 | 3,200 |
| 09:33 AM | $78.62 | Down $ -0.04 | $78.75 | $78.62 | 6,200 |
| 09:32 AM | $78.66 | Down $ -0.07 | $78.74 | $78.64 | 5,400 |
| 09:31 AM | $78.73 | Down $ -0.24 | $78.86 | $78.71 | 2,300 |
| 09:30 AM | $78.97 | Up $0.14 | $79.05 | $78.92 | 78,800 |
| Previous close | $78.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $78.54 | $78.71 | $79.14 | $78.49 | 7,949,100 |
| 04/06/2026 | $78.83 | $78.49 | $79.09 | $78.40 | 10,415,100 |
| 03/06/2026 | $77.58 | $78.84 | $78.91 | $77.56 | 7,345,800 |
| 02/06/2026 | $77.96 | $77.35 | $78.07 | $77.35 | 4,646,100 |
| 01/06/2026 | $76.08 | $76.23 | $76.52 | $76.01 | 7,791,500 |
| 29/05/2026 | $75.64 | $75.65 | $75.75 | $75.37 | 15,113,800 |
| 28/05/2026 | $76.58 | $77.42 | $77.52 | $76.46 | 6,985,800 |
| 27/05/2026 | $77.74 | $78.44 | $78.50 | $77.63 | 11,236,200 |
| 26/05/2026 | $78.76 | $78.57 | $78.94 | $78.35 | 11,359,700 |
| 25/05/2026 | $79.73 | $79.57 | $79.74 | $79.33 | 848,400 |
| 22/05/2026 | $80.19 | $80.22 | $80.36 | $79.90 | 6,445,100 |
| 21/05/2026 | $79.62 | $79.93 | $80.28 | $79.29 | 7,061,600 |
| 20/05/2026 | $78.58 | $78.53 | $78.73 | $78.10 | 7,813,300 |
| 19/05/2026 | $78.22 | $77.95 | $78.40 | $77.86 | 10,906,000 |
| 15/05/2026 | $76.13 | $75.75 | $76.13 | $75.60 | 10,444,800 |
| 14/05/2026 | $77.08 | $76.95 | $77.14 | $76.79 | 6,219,000 |
| 13/05/2026 | $75.72 | $75.26 | $75.78 | $75.17 | 8,837,600 |
| 12/05/2026 | $75.19 | $75.04 | $75.20 | $74.73 | 8,234,800 |
| 11/05/2026 | $74.48 | $74.94 | $75.03 | $74.43 | 9,757,600 |
| 08/05/2026 | $73.33 | $73.90 | $73.99 | $72.97 | 12,850,900 |
| 07/05/2026 | $73.72 | $73.42 | $73.90 | $73.04 | 8,479,700 |
| 06/05/2026 | $74.01 | $73.80 | $74.29 | $73.76 | 9,297,500 |
| 05/05/2026 | $74.87 | $74.99 | $75.43 | $74.80 | 6,872,500 |
| 04/05/2026 | $74.50 | $75.17 | $75.25 | $74.46 | 12,023,600 |
| 01/05/2026 | $74.58 | $75.04 | $75.10 | $74.51 | 3,802,800 |
| 30/04/2026 | $75.34 | $74.44 | $75.36 | $74.37 | 8,001,900 |
| 29/04/2026 | $73.01 | $73.33 | $73.50 | $72.66 | 7,202,100 |
| 28/04/2026 | $72.61 | $72.82 | $72.95 | $72.44 | 6,401,800 |
| 27/04/2026 | $71.57 | $71.87 | $71.91 | $71.53 | 14,215,100 |
| 24/04/2026 | $72.86 | $71.93 | $73.00 | $71.86 | 9,191,800 |
Graphs are not available, please refer to the detailed table