Find a quote
ENBRIDGE INC
72.86 Up 0.00 (0.00 %)
Delayed : 2026/04/24 17:40:00
- Previous close $72.86
- Opening $72.00
- Today High $73.00
- Today Low $71.86
- Price Bid $72.80
- Price Ask $72.80
- 52 Weeks High $77.18
- 52 Weeks Low $59.68
- Size Bid 5
- Size Ask 10
- Volume 10,300,100
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $72.86 | Up $0.00 | $72.86 | $72.86 | 6,494,900 |
| 03:59 PM | $72.86 | Down $ -0.02 | $72.89 | $72.84 | 56,100 |
| 03:58 PM | $72.88 | Down $ -0.02 | $72.90 | $72.88 | 19,300 |
| 03:57 PM | $72.90 | Up $0.04 | $72.90 | $72.87 | 15,000 |
| 03:56 PM | $72.86 | Down $ -0.02 | $72.88 | $72.86 | 27,900 |
| 03:55 PM | $72.88 | Down $ -0.12 | $73.00 | $72.86 | 101,800 |
| 03:54 PM | $73.00 | Up $0.01 | $73.00 | $72.97 | 98,800 |
| 03:53 PM | $72.99 | Up $0.02 | $72.99 | $72.97 | 21,900 |
| 03:52 PM | $72.97 | Down $ -0.01 | $72.99 | $72.97 | 49,200 |
| 03:51 PM | $72.98 | Up $0.00 | $72.98 | $72.97 | 28,200 |
| 03:50 PM | $72.98 | Up $0.05 | $72.98 | $72.92 | 78,800 |
| 03:49 PM | $72.93 | Up $0.08 | $72.93 | $72.85 | 68,800 |
| 03:48 PM | $72.85 | Up $0.01 | $72.86 | $72.84 | 8,500 |
| 03:47 PM | $72.84 | Up $0.02 | $72.84 | $72.82 | 20,000 |
| 03:46 PM | $72.82 | Down $ -0.01 | $72.84 | $72.82 | 15,700 |
| 03:45 PM | $72.83 | Up $0.00 | $72.84 | $72.82 | 7,900 |
| 03:44 PM | $72.83 | Up $0.01 | $72.86 | $72.82 | 15,900 |
| 03:43 PM | $72.82 | Down $ -0.04 | $72.88 | $72.82 | 23,000 |
| 03:42 PM | $72.86 | Down $ -0.04 | $72.89 | $72.86 | 6,300 |
| 03:41 PM | $72.90 | Up $0.01 | $72.91 | $72.89 | 9,400 |
| 03:40 PM | $72.89 | Up $0.00 | $72.92 | $72.89 | 11,600 |
| 03:39 PM | $72.89 | Up $0.02 | $72.90 | $72.88 | 18,100 |
| 03:38 PM | $72.87 | Down $ -0.03 | $72.90 | $72.86 | 23,500 |
| 03:37 PM | $72.90 | Up $0.01 | $72.91 | $72.88 | 12,500 |
| 03:36 PM | $72.89 | Up $0.01 | $72.89 | $72.88 | 10,600 |
| 03:35 PM | $72.88 | Up $0.02 | $72.89 | $72.86 | 8,100 |
| 03:34 PM | $72.86 | Up $0.01 | $72.86 | $72.85 | 9,600 |
| 03:33 PM | $72.85 | Down $ -0.02 | $72.89 | $72.85 | 8,900 |
| 03:32 PM | $72.87 | Up $0.01 | $72.90 | $72.85 | 11,500 |
| 03:31 PM | $72.86 | Up $0.01 | $72.87 | $72.85 | 8,900 |
| 03:30 PM | $72.85 | Up $0.01 | $72.86 | $72.83 | 19,200 |
| 03:29 PM | $72.84 | Down $ -0.04 | $72.88 | $72.83 | 24,500 |
| 03:28 PM | $72.88 | Down $ -0.05 | $72.93 | $72.88 | 31,000 |
| 03:27 PM | $72.93 | Up $0.00 | $72.93 | $72.91 | 25,800 |
| 03:26 PM | $72.92 | Up $0.03 | $72.92 | $72.90 | 30,300 |
| 03:25 PM | $72.90 | Up $0.03 | $72.90 | $72.86 | 52,300 |
| 03:24 PM | $72.86 | Up $0.13 | $72.86 | $72.73 | 56,600 |
| 03:23 PM | $72.73 | Down $ -0.05 | $72.77 | $72.72 | 6,600 |
| 03:22 PM | $72.78 | Up $0.01 | $72.78 | $72.76 | 13,800 |
| 03:21 PM | $72.77 | Down $ -0.01 | $72.78 | $72.77 | 3,400 |
| 03:20 PM | $72.78 | Up $0.03 | $72.78 | $72.74 | 8,800 |
| 03:19 PM | $72.75 | Up $0.01 | $72.76 | $72.74 | 8,800 |
| 03:18 PM | $72.74 | Down $ -0.01 | $72.75 | $72.74 | 6,500 |
| 03:17 PM | $72.75 | Down $ -0.01 | $72.80 | $72.75 | 19,600 |
| 03:16 PM | $72.76 | Up $0.00 | $72.77 | $72.75 | 13,000 |
| 03:15 PM | $72.76 | Up $0.04 | $72.76 | $72.72 | 11,100 |
| 03:14 PM | $72.72 | Up $0.01 | $72.74 | $72.71 | 6,600 |
| 03:13 PM | $72.71 | Up $0.01 | $72.74 | $72.69 | 6,700 |
| 03:12 PM | $72.70 | Up $0.02 | $72.70 | $72.67 | 5,400 |
| 03:11 PM | $72.68 | Down $ -0.01 | $72.69 | $72.68 | 3,200 |
| 03:10 PM | $72.69 | Down $ -0.01 | $72.71 | $72.69 | 7,400 |
| 03:09 PM | $72.70 | Down $ -0.03 | $72.73 | $72.70 | 2,600 |
| 03:08 PM | $72.74 | Down $ -0.02 | $72.74 | $72.74 | 1,400 |
| 03:07 PM | $72.75 | Up $0.02 | $72.76 | $72.72 | 11,800 |
| 03:06 PM | $72.73 | Up $0.00 | $72.73 | $72.72 | 2,500 |
| 03:05 PM | $72.73 | Up $0.00 | $72.74 | $72.73 | 5,400 |
| 03:04 PM | $72.73 | Up $0.00 | $72.73 | $72.72 | 3,400 |
| 03:03 PM | $72.73 | Up $0.00 | $72.73 | $72.72 | 4,300 |
| 03:02 PM | $72.73 | Down $ -0.02 | $72.76 | $72.73 | 3,000 |
| 03:01 PM | $72.75 | Up $0.04 | $72.75 | $72.71 | 11,400 |
| 03:00 PM | $72.71 | Up $0.04 | $72.71 | $72.67 | 4,700 |
| 02:59 PM | $72.67 | Down $ -0.03 | $72.69 | $72.66 | 3,400 |
| 02:58 PM | $72.70 | Down $ -0.01 | $72.71 | $72.68 | 6,600 |
| 02:57 PM | $72.71 | Up $0.02 | $72.72 | $72.70 | 4,100 |
| 02:56 PM | $72.69 | Up $0.01 | $72.69 | $72.68 | 4,300 |
| 02:55 PM | $72.68 | Up $0.05 | $72.68 | $72.63 | 4,100 |
| 02:54 PM | $72.63 | Up $0.00 | $72.64 | $72.62 | 6,300 |
| 02:53 PM | $72.63 | Up $0.02 | $72.64 | $72.61 | 7,700 |
| 02:52 PM | $72.61 | Down $ -0.01 | $72.62 | $72.61 | 7,000 |
| 02:51 PM | $72.62 | Down $ -0.02 | $72.64 | $72.60 | 6,600 |
| 02:50 PM | $72.64 | Down $ -0.01 | $72.65 | $72.62 | 3,300 |
| 02:49 PM | $72.65 | Down $ -0.03 | $72.68 | $72.65 | 1,100 |
| 02:48 PM | $72.68 | Down $ -0.03 | $72.70 | $72.68 | 5,700 |
| 02:47 PM | $72.71 | Up $0.00 | $72.71 | $72.71 | 4,400 |
| 02:46 PM | $72.71 | Down $ -0.01 | $72.73 | $72.70 | 9,800 |
| 02:45 PM | $72.72 | Down $ -0.07 | $72.80 | $72.69 | 27,500 |
| 02:44 PM | $72.79 | Up $0.01 | $72.79 | $72.79 | 1,500 |
| 02:43 PM | $72.78 | Up $0.00 | $72.79 | $72.77 | 14,000 |
| 02:42 PM | $72.78 | Up $0.03 | $72.78 | $72.76 | 6,700 |
| 02:41 PM | $72.75 | Up $0.03 | $72.75 | $72.72 | 9,400 |
| 02:40 PM | $72.72 | Up $0.02 | $72.72 | $72.70 | 6,500 |
| 02:39 PM | $72.70 | Up $0.02 | $72.73 | $72.69 | 4,000 |
| 02:38 PM | $72.68 | Up $0.00 | $72.69 | $72.68 | 3,700 |
| 02:37 PM | $72.68 | Down $ -0.06 | $72.75 | $72.64 | 61,200 |
| 02:36 PM | $72.74 | Up $0.02 | $72.74 | $72.72 | 11,300 |
| 02:35 PM | $72.72 | Up $0.02 | $72.73 | $72.70 | 99,700 |
| 02:34 PM | $72.71 | Up $0.00 | $72.71 | $72.70 | 33,600 |
| 02:33 PM | $72.70 | Up $0.04 | $72.72 | $72.67 | 80,300 |
| 02:32 PM | $72.66 | Down $ -0.01 | $72.67 | $72.66 | 2,200 |
| 02:31 PM | $72.67 | Up $0.01 | $72.67 | $72.67 | 2,900 |
| 02:30 PM | $72.66 | Up $0.01 | $72.67 | $72.65 | 28,500 |
| 02:29 PM | $72.65 | Up $0.01 | $72.65 | $72.65 | 800 |
| 02:28 PM | $72.64 | Up $0.04 | $72.65 | $72.61 | 14,800 |
| 02:27 PM | $72.60 | Up $0.04 | $72.62 | $72.57 | 12,900 |
| 02:26 PM | $72.56 | Up $0.04 | $72.57 | $72.51 | 34,100 |
| 02:25 PM | $72.52 | Up $0.05 | $72.52 | $72.46 | 20,300 |
| 02:24 PM | $72.47 | Up $0.10 | $72.48 | $72.37 | 38,200 |
| 02:23 PM | $72.37 | Up $0.04 | $72.37 | $72.34 | 5,800 |
| 02:22 PM | $72.34 | Down $ -0.02 | $72.35 | $72.34 | 1,300 |
| 02:21 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 1,900 |
| 02:20 PM | $72.35 | Down $ -0.01 | $72.37 | $72.34 | 2,300 |
| 02:19 PM | $72.36 | Up $0.01 | $72.36 | $72.34 | 10,400 |
| 02:18 PM | $72.35 | Up $0.04 | $72.35 | $72.32 | 6,400 |
| 02:17 PM | $72.31 | Down $ -0.02 | $72.34 | $72.31 | 3,700 |
| 02:16 PM | $72.33 | Up $0.00 | $72.33 | $72.31 | 7,600 |
| 02:15 PM | $72.33 | Up $0.03 | $72.34 | $72.30 | 7,100 |
| 02:14 PM | $72.30 | Down $ -0.01 | $72.30 | $72.27 | 10,300 |
| 02:13 PM | $72.31 | Up $0.02 | $72.31 | $72.29 | 2,900 |
| 02:12 PM | $72.30 | Up $0.00 | $72.30 | $72.28 | 3,600 |
| 02:11 PM | $72.29 | Up $0.01 | $72.29 | $72.27 | 4,100 |
| 02:10 PM | $72.28 | Up $0.00 | $72.29 | $72.28 | 4,200 |
| 02:09 PM | $72.28 | Down $ -0.04 | $72.32 | $72.27 | 8,800 |
| 02:08 PM | $72.32 | Up $0.02 | $72.32 | $72.30 | 2,200 |
| 02:07 PM | $72.30 | Up $0.02 | $72.30 | $72.29 | 1,200 |
| 02:06 PM | $72.28 | Up $0.01 | $72.28 | $72.25 | 7,900 |
| 02:05 PM | $72.27 | Down $ -0.03 | $72.29 | $72.27 | 1,400 |
| 02:04 PM | $72.30 | Up $0.03 | $72.30 | $72.27 | 5,200 |
| 02:03 PM | $72.27 | Up $0.04 | $72.27 | $72.25 | 1,600 |
| 02:02 PM | $72.23 | Down $0.00 | $72.25 | $72.23 | 3,800 |
| 02:01 PM | $72.24 | Down $ -0.02 | $72.25 | $72.22 | 3,100 |
| 02:00 PM | $72.25 | Down $ -0.02 | $72.27 | $72.25 | 4,200 |
| 01:59 PM | $72.27 | Down $ -0.02 | $72.29 | $72.27 | 2,800 |
| 01:58 PM | $72.29 | Up $0.03 | $72.30 | $72.25 | 6,000 |
| 01:57 PM | $72.26 | Up $0.01 | $72.26 | $72.25 | 2,300 |
| 01:56 PM | $72.25 | Down $ -0.04 | $72.29 | $72.24 | 4,100 |
| 01:55 PM | $72.29 | Up $0.02 | $72.29 | $72.26 | 7,200 |
| 01:54 PM | $72.27 | Up $0.01 | $72.30 | $72.26 | 6,600 |
| 01:53 PM | $72.26 | Up $0.03 | $72.27 | $72.24 | 5,900 |
| 01:52 PM | $72.23 | Up $0.01 | $72.24 | $72.22 | 1,700 |
| 01:51 PM | $72.22 | Down $ -0.05 | $72.28 | $72.22 | 7,700 |
| 01:50 PM | $72.27 | Down $ -0.09 | $72.35 | $72.27 | 14,500 |
| 01:49 PM | $72.36 | Up $0.00 | $72.36 | $72.35 | 5,300 |
| 01:48 PM | $72.36 | Up $0.04 | $72.37 | $72.33 | 4,900 |
| 01:47 PM | $72.32 | Down $ -0.02 | $72.33 | $72.32 | 3,700 |
| 01:46 PM | $72.34 | Down $ -0.03 | $72.36 | $72.33 | 4,500 |
| 01:45 PM | $72.36 | Down $ -0.02 | $72.37 | $72.36 | 200 |
| 01:44 PM | $72.38 | Up $0.00 | $72.39 | $72.36 | 8,700 |
| 01:43 PM | $72.38 | Up $0.02 | $72.38 | $72.37 | 3,300 |
| 01:42 PM | $72.37 | Down $ -0.01 | $72.38 | $72.36 | 1,600 |
| 01:41 PM | $72.37 | Up $0.00 | $72.37 | $72.36 | 400 |
| 01:40 PM | $72.37 | Up $0.01 | $72.37 | $72.35 | 4,500 |
| 01:39 PM | $72.36 | Up $0.00 | $72.36 | $72.35 | 1,100 |
| 01:38 PM | $72.36 | Up $0.04 | $72.36 | $72.33 | 3,400 |
| 01:37 PM | $72.32 | Up $0.00 | $72.33 | $72.32 | 4,200 |
| 01:36 PM | $72.32 | Up $0.00 | $72.35 | $72.31 | 7,500 |
| 01:35 PM | $72.32 | Down $ -0.01 | $72.33 | $72.32 | 3,400 |
| 01:34 PM | $72.33 | Down $ -0.02 | $72.35 | $72.33 | 2,000 |
| 01:33 PM | $72.35 | Down $0.00 | $72.35 | $72.33 | 3,100 |
| 01:32 PM | $72.35 | Down $ -0.01 | $72.35 | $72.34 | 1,000 |
| 01:31 PM | $72.36 | Down $ -0.02 | $72.39 | $72.36 | 2,400 |
| 01:30 PM | $72.38 | Down $ -0.01 | $72.40 | $72.36 | 8,200 |
| 01:29 PM | $72.39 | Down $ -0.01 | $72.40 | $72.38 | 1,200 |
| 01:28 PM | $72.40 | Down $ -0.03 | $72.43 | $72.40 | 1,100 |
| 01:27 PM | $72.43 | Up $0.00 | $72.43 | $72.41 | 2,800 |
| 01:26 PM | $72.43 | Up $0.00 | $72.43 | $72.41 | 11,700 |
| 01:25 PM | $72.43 | Down $ -0.02 | $72.44 | $72.42 | 5,300 |
| 01:24 PM | $72.45 | Down $ -0.04 | $72.49 | $72.45 | 2,300 |
| 01:23 PM | $72.49 | Up $0.00 | $72.50 | $72.45 | 6,400 |
| 01:22 PM | $72.49 | Down $ -0.02 | $72.51 | $72.49 | 1,900 |
| 01:21 PM | $72.51 | Up $0.00 | $72.52 | $72.50 | 8,400 |
| 01:20 PM | $72.51 | Down $ -0.16 | $72.66 | $72.51 | 27,400 |
| 01:19 PM | $72.67 | Down $0.00 | $72.67 | $72.66 | 10,700 |
| 01:18 PM | $72.67 | Up $0.01 | $72.67 | $72.66 | 7,100 |
| 01:17 PM | $72.66 | Up $0.02 | $72.66 | $72.63 | 9,900 |
| 01:16 PM | $72.64 | Up $0.03 | $72.64 | $72.61 | 18,800 |
| 01:15 PM | $72.61 | Down $ -0.02 | $72.63 | $72.60 | 36,400 |
| 01:14 PM | $72.62 | Up $0.00 | $72.63 | $72.62 | 14,200 |
| 01:13 PM | $72.62 | Up $0.01 | $72.62 | $72.61 | 1,000 |
| 01:12 PM | $72.61 | Up $0.01 | $72.61 | $72.60 | 3,600 |
| 01:11 PM | $72.60 | Up $0.02 | $72.61 | $72.58 | 7,800 |
| 01:10 PM | $72.58 | Up $0.02 | $72.59 | $72.56 | 11,300 |
| 01:09 PM | $72.57 | Up $0.02 | $72.57 | $72.55 | 27,700 |
| 01:08 PM | $72.55 | Up $0.05 | $72.56 | $72.50 | 28,700 |
| 01:07 PM | $72.50 | Up $0.02 | $72.50 | $72.48 | 28,700 |
| 01:06 PM | $72.48 | Up $0.07 | $72.50 | $72.42 | 15,200 |
| 01:05 PM | $72.41 | Up $0.05 | $72.41 | $72.34 | 6,400 |
| 01:04 PM | $72.36 | Down $ -0.09 | $72.48 | $72.35 | 49,000 |
| 01:03 PM | $72.46 | Down $0.00 | $72.47 | $72.45 | 20,600 |
| 01:02 PM | $72.46 | Up $0.03 | $72.46 | $72.43 | 12,200 |
| 01:01 PM | $72.43 | Up $0.05 | $72.43 | $72.39 | 9,900 |
| 01:00 PM | $72.39 | Down $0.00 | $72.39 | $72.39 | 2,600 |
| 12:59 PM | $72.39 | Up $0.01 | $72.39 | $72.38 | 8,600 |
| 12:58 PM | $72.38 | Up $0.00 | $72.39 | $72.37 | 14,000 |
| 12:57 PM | $72.38 | Up $0.02 | $72.38 | $72.36 | 2,200 |
| 12:56 PM | $72.36 | Up $0.01 | $72.36 | $72.34 | 2,200 |
| 12:55 PM | $72.35 | Up $0.00 | $72.36 | $72.34 | 5,800 |
| 12:54 PM | $72.35 | Up $0.03 | $72.35 | $72.31 | 5,900 |
| 12:53 PM | $72.32 | Up $0.01 | $72.32 | $72.31 | 1,900 |
| 12:52 PM | $72.31 | Up $0.00 | $72.32 | $72.31 | 7,800 |
| 12:51 PM | $72.31 | Up $0.03 | $72.31 | $72.28 | 8,600 |
| 12:50 PM | $72.28 | Down $ -0.01 | $72.29 | $72.28 | 4,600 |
| 12:49 PM | $72.29 | Up $0.04 | $72.29 | $72.26 | 3,000 |
| 12:48 PM | $72.25 | Up $0.03 | $72.25 | $72.22 | 15,400 |
| 12:47 PM | $72.23 | Down $ -0.01 | $72.24 | $72.22 | 9,300 |
| 12:46 PM | $72.23 | Up $0.07 | $72.24 | $72.16 | 40,000 |
| 12:45 PM | $72.16 | Up $0.00 | $72.16 | $72.15 | 2,700 |
| 12:44 PM | $72.16 | Down $ -0.02 | $72.18 | $72.16 | 2,200 |
| 12:43 PM | $72.18 | Up $0.00 | $72.18 | $72.16 | 3,700 |
| 12:42 PM | $72.18 | Up $0.02 | $72.18 | $72.16 | 5,400 |
| 12:41 PM | $72.16 | Up $0.05 | $72.16 | $72.12 | 1,600 |
| 12:40 PM | $72.11 | Up $0.02 | $72.11 | $72.10 | 900 |
| 12:39 PM | $72.09 | Up $0.02 | $72.09 | $72.08 | 1,900 |
| 12:38 PM | $72.07 | Up $0.01 | $72.08 | $72.07 | 800 |
| 12:37 PM | $72.06 | Up $0.00 | $72.07 | $72.06 | 2,800 |
| 12:36 PM | $72.06 | Up $0.00 | $72.07 | $72.06 | 900 |
| 12:35 PM | $72.06 | Down $ -0.01 | $72.06 | $72.04 | 1,600 |
| 12:34 PM | $72.07 | Up $0.01 | $72.07 | $72.05 | 3,000 |
| 12:33 PM | $72.06 | Up $0.01 | $72.06 | $72.05 | 900 |
| 12:32 PM | $72.05 | Up $0.01 | $72.06 | $72.03 | 3,500 |
| 12:31 PM | $72.04 | Up $0.00 | $72.04 | $72.04 | 1,200 |
| 12:30 PM | $72.04 | Down $ -0.04 | $72.07 | $72.04 | 3,500 |
| 12:29 PM | $72.08 | Down $ -0.01 | $72.09 | $72.08 | 2,000 |
| 12:28 PM | $72.09 | Up $0.03 | $72.09 | $72.07 | 4,500 |
| 12:27 PM | $72.07 | Up $0.02 | $72.07 | $72.06 | 800 |
| 12:26 PM | $72.05 | Up $0.03 | $72.05 | $72.02 | 2,100 |
| 12:25 PM | $72.02 | Down $ -0.02 | $72.06 | $72.02 | 5,500 |
| 12:24 PM | $72.03 | Up $0.01 | $72.03 | $72.02 | 200 |
| 12:23 PM | $72.02 | Down $ -0.02 | $72.05 | $72.02 | 1,800 |
| 12:22 PM | $72.04 | Down $ -0.04 | $72.08 | $72.04 | 9,400 |
| 12:21 PM | $72.08 | Up $0.00 | $72.09 | $72.08 | 5,300 |
| 12:20 PM | $72.08 | Up $0.01 | $72.09 | $72.07 | 1,200 |
| 12:19 PM | $72.07 | Up $0.05 | $72.07 | $72.03 | 1,200 |
| 12:18 PM | $72.02 | Up $0.02 | $72.02 | $72.00 | 900 |
| 12:17 PM | $72.00 | Up $0.03 | $72.01 | $71.98 | 2,000 |
| 12:16 PM | $71.97 | Up $0.03 | $71.97 | $71.96 | 2,100 |
| 12:15 PM | $71.94 | Up $0.00 | $71.95 | $71.94 | 1,600 |
| 12:14 PM | $71.94 | Up $0.02 | $71.94 | $71.92 | 3,300 |
| 12:13 PM | $71.92 | Down $ -0.01 | $71.94 | $71.91 | 1,800 |
| 12:12 PM | $71.93 | Down $ -0.03 | $71.95 | $71.93 | 3,000 |
| 12:11 PM | $71.96 | Up $0.00 | $71.97 | $71.95 | 2,800 |
| 12:10 PM | $71.96 | Down $ -0.01 | $71.99 | $71.96 | 3,700 |
| 12:09 PM | $71.97 | Up $0.01 | $71.97 | $71.96 | 2,600 |
| 12:08 PM | $71.96 | Down $ -0.02 | $71.99 | $71.96 | 3,300 |
| 12:07 PM | $71.98 | Up $0.04 | $71.99 | $71.95 | 4,600 |
| 12:06 PM | $71.94 | Down $ -0.01 | $71.95 | $71.94 | 2,000 |
| 12:05 PM | $71.95 | Down $ -0.02 | $71.97 | $71.95 | 2,100 |
| 12:04 PM | $71.98 | Up $0.02 | $71.98 | $71.95 | 8,700 |
| 12:03 PM | $71.95 | Up $0.00 | $71.95 | $71.94 | 1,700 |
| 12:02 PM | $71.95 | Up $0.02 | $71.95 | $71.91 | 2,500 |
| 12:01 PM | $71.93 | Up $0.03 | $71.93 | $71.89 | 4,300 |
| 12:00 PM | $71.90 | Down $ -0.03 | $71.93 | $71.86 | 15,100 |
| 11:59 AM | $71.93 | Down $ -0.01 | $71.95 | $71.91 | 5,900 |
| 11:58 AM | $71.94 | Up $0.00 | $71.95 | $71.94 | 1,500 |
| 11:57 AM | $71.94 | Down $ -0.02 | $71.95 | $71.91 | 3,100 |
| 11:56 AM | $71.95 | Down $ -0.03 | $71.98 | $71.95 | 8,000 |
| 11:55 AM | $71.98 | Down $ -0.05 | $72.02 | $71.98 | 3,200 |
| 11:54 AM | $72.03 | Up $0.01 | $72.03 | $72.01 | 3,500 |
| 11:53 AM | $72.02 | Up $0.05 | $72.02 | $71.97 | 7,900 |
| 11:52 AM | $71.97 | Down $ -0.02 | $71.99 | $71.96 | 4,600 |
| 11:51 AM | $71.99 | Down $ -0.01 | $72.04 | $71.99 | 4,400 |
| 11:50 AM | $72.00 | Down $ -0.05 | $72.05 | $71.99 | 9,700 |
| 11:49 AM | $72.05 | Up $0.02 | $72.07 | $72.02 | 3,400 |
| 11:48 AM | $72.03 | Up $0.01 | $72.03 | $71.99 | 27,500 |
| 11:47 AM | $72.02 | Down $ -0.03 | $72.06 | $72.01 | 4,100 |
| 11:46 AM | $72.05 | Down $ -0.02 | $72.08 | $72.04 | 10,800 |
| 11:45 AM | $72.07 | Up $0.02 | $72.11 | $72.02 | 18,000 |
| 11:44 AM | $72.05 | Down $ -0.08 | $72.14 | $72.05 | 6,500 |
| 11:43 AM | $72.13 | Up $0.05 | $72.13 | $72.08 | 1,500 |
| 11:42 AM | $72.08 | Up $0.04 | $72.08 | $72.05 | 1,400 |
| 11:41 AM | $72.04 | Up $0.03 | $72.04 | $72.02 | 2,700 |
| 11:40 AM | $72.01 | Down $ -0.02 | $72.03 | $72.01 | 2,600 |
| 11:39 AM | $72.03 | Up $0.00 | $72.04 | $72.02 | 1,300 |
| 11:38 AM | $72.03 | Up $0.01 | $72.04 | $72.02 | 3,500 |
| 11:37 AM | $72.02 | Up $0.00 | $72.02 | $72.00 | 3,400 |
| 11:36 AM | $72.02 | Down $ -0.02 | $72.04 | $72.02 | 1,700 |
| 11:35 AM | $72.04 | Up $0.00 | $72.05 | $72.04 | 1,700 |
| 11:34 AM | $72.04 | Up $0.00 | $72.04 | $72.03 | 7,700 |
| 11:33 AM | $72.04 | Down $ -0.01 | $72.05 | $72.03 | 2,000 |
| 11:32 AM | $72.05 | Down $ -0.01 | $72.06 | $72.04 | 2,600 |
| 11:31 AM | $72.06 | Down $ -0.01 | $72.08 | $72.06 | 900 |
| 11:30 AM | $72.07 | Down $ -0.03 | $72.11 | $72.07 | 4,100 |
| 11:29 AM | $72.10 | Down $ -0.02 | $72.12 | $72.10 | 2,800 |
| 11:28 AM | $72.12 | Down $ -0.04 | $72.15 | $72.12 | 1,900 |
| 11:27 AM | $72.15 | Up $0.00 | $72.17 | $72.14 | 4,600 |
| 11:26 AM | $72.15 | Up $0.01 | $72.16 | $72.15 | 3,800 |
| 11:25 AM | $72.15 | Down $ -0.02 | $72.17 | $72.14 | 6,500 |
| 11:24 AM | $72.16 | Up $0.01 | $72.17 | $72.15 | 1,800 |
| 11:23 AM | $72.15 | Down $ -0.01 | $72.16 | $72.13 | 4,600 |
| 11:22 AM | $72.16 | Up $0.00 | $72.16 | $72.15 | 1,200 |
| 11:21 AM | $72.16 | Down $ -0.03 | $72.18 | $72.14 | 4,400 |
| 11:20 AM | $72.18 | Up $0.02 | $72.18 | $72.16 | 4,800 |
| 11:19 AM | $72.16 | Up $0.02 | $72.16 | $72.13 | 3,100 |
| 11:18 AM | $72.14 | Up $0.04 | $72.14 | $72.08 | 2,200 |
| 11:17 AM | $72.10 | Up $0.00 | $72.11 | $72.10 | 1,900 |
| 11:16 AM | $72.10 | Up $0.02 | $72.11 | $72.09 | 2,700 |
| 11:15 AM | $72.08 | Down $ -0.01 | $72.09 | $72.08 | 1,400 |
| 11:14 AM | $72.09 | Up $0.00 | $72.10 | $72.07 | 3,100 |
| 11:13 AM | $72.09 | Down $ -0.02 | $72.10 | $72.09 | 3,300 |
| 11:12 AM | $72.11 | Down $ -0.02 | $72.15 | $72.11 | 4,200 |
| 11:11 AM | $72.13 | Down $ -0.01 | $72.14 | $72.12 | 6,100 |
| 11:10 AM | $72.14 | Up $0.04 | $72.14 | $72.10 | 3,000 |
| 11:09 AM | $72.10 | Down $ -0.01 | $72.12 | $72.09 | 2,900 |
| 11:08 AM | $72.11 | Up $0.02 | $72.14 | $72.09 | 5,800 |
| 11:07 AM | $72.09 | Down $ -0.02 | $72.11 | $72.09 | 2,500 |
| 11:06 AM | $72.11 | Up $0.04 | $72.11 | $72.07 | 3,400 |
| 11:05 AM | $72.07 | Up $0.03 | $72.07 | $72.04 | 2,700 |
| 11:04 AM | $72.04 | Down $ -0.04 | $72.07 | $72.04 | 3,400 |
| 11:03 AM | $72.08 | Down $ -0.02 | $72.11 | $72.08 | 2,800 |
| 11:02 AM | $72.10 | Up $0.00 | $72.11 | $72.09 | 5,000 |
| 11:01 AM | $72.10 | Up $0.02 | $72.10 | $72.08 | 3,900 |
| 11:00 AM | $72.08 | Down $ -0.01 | $72.10 | $72.08 | 7,000 |
| 10:59 AM | $72.09 | Down $ -0.01 | $72.10 | $72.09 | 1,900 |
| 10:58 AM | $72.10 | Up $0.02 | $72.10 | $72.09 | 1,000 |
| 10:57 AM | $72.09 | Down $ -0.01 | $72.11 | $72.09 | 11,800 |
| 10:56 AM | $72.09 | Up $0.02 | $72.09 | $72.06 | 6,000 |
| 10:55 AM | $72.07 | Down $ -0.02 | $72.09 | $72.07 | 2,800 |
| 10:54 AM | $72.09 | Down $ -0.03 | $72.12 | $72.08 | 8,000 |
| 10:53 AM | $72.12 | Up $0.00 | $72.13 | $72.12 | 4,100 |
| 10:52 AM | $72.12 | Down $ -0.03 | $72.15 | $72.11 | 3,100 |
| 10:51 AM | $72.15 | Up $0.02 | $72.15 | $72.12 | 5,200 |
| 10:50 AM | $72.13 | Up $0.01 | $72.13 | $72.11 | 1,800 |
| 10:49 AM | $72.12 | Down $ -0.03 | $72.16 | $72.12 | 2,800 |
| 10:48 AM | $72.15 | Up $0.02 | $72.16 | $72.12 | 4,100 |
| 10:47 AM | $72.13 | Up $0.06 | $72.13 | $72.07 | 8,400 |
| 10:46 AM | $72.07 | Down $ -0.02 | $72.11 | $72.07 | 3,900 |
| 10:45 AM | $72.09 | Down $ -0.05 | $72.14 | $72.09 | 4,100 |
| 10:44 AM | $72.14 | Down $ -0.02 | $72.17 | $72.13 | 4,800 |
| 10:43 AM | $72.16 | Down $ -0.02 | $72.19 | $72.16 | 4,900 |
| 10:42 AM | $72.18 | Down $ -0.01 | $72.20 | $72.17 | 2,900 |
| 10:41 AM | $72.19 | Up $0.07 | $72.20 | $72.14 | 7,900 |
| 10:40 AM | $72.12 | Down $ -0.01 | $72.14 | $72.12 | 1,800 |
| 10:39 AM | $72.13 | Up $0.04 | $72.13 | $72.08 | 1,800 |
| 10:38 AM | $72.09 | Down $ -0.02 | $72.13 | $72.09 | 6,300 |
| 10:37 AM | $72.11 | Up $0.05 | $72.11 | $72.06 | 5,700 |
| 10:36 AM | $72.06 | Down $ -0.01 | $72.07 | $72.04 | 5,400 |
| 10:35 AM | $72.07 | Down $ -0.02 | $72.09 | $72.07 | 5,300 |
| 10:34 AM | $72.09 | Down $ -0.05 | $72.15 | $72.09 | 6,000 |
| 10:33 AM | $72.14 | Up $0.02 | $72.16 | $72.13 | 1,700 |
| 10:32 AM | $72.12 | Down $ -0.05 | $72.17 | $72.12 | 3,000 |
| 10:31 AM | $72.17 | Down $ -0.01 | $72.19 | $72.16 | 5,200 |
| 10:30 AM | $72.18 | Up $0.00 | $72.18 | $72.17 | 5,700 |
| 10:29 AM | $72.18 | Up $0.04 | $72.19 | $72.14 | 4,900 |
| 10:28 AM | $72.14 | Down $ -0.01 | $72.16 | $72.13 | 5,000 |
| 10:27 AM | $72.15 | Up $0.02 | $72.17 | $72.13 | 4,400 |
| 10:26 AM | $72.13 | Down $ -0.02 | $72.14 | $72.12 | 3,300 |
| 10:25 AM | $72.15 | Up $0.02 | $72.16 | $72.14 | 5,200 |
| 10:24 AM | $72.13 | Down $ -0.01 | $72.14 | $72.13 | 6,400 |
| 10:23 AM | $72.14 | Up $0.02 | $72.14 | $72.11 | 5,500 |
| 10:22 AM | $72.12 | Down $ -0.03 | $72.15 | $72.11 | 5,800 |
| 10:21 AM | $72.15 | Up $0.02 | $72.18 | $72.12 | 5,000 |
| 10:20 AM | $72.13 | Down $ -0.03 | $72.15 | $72.11 | 1,900 |
| 10:19 AM | $72.16 | Up $0.00 | $72.17 | $72.15 | 4,500 |
| 10:18 AM | $72.16 | Down $ -0.02 | $72.19 | $72.16 | 2,900 |
| 10:17 AM | $72.18 | Up $0.06 | $72.18 | $72.13 | 1,400 |
| 10:16 AM | $72.12 | Down $ -0.06 | $72.18 | $72.10 | 6,400 |
| 10:15 AM | $72.18 | Down $ -0.06 | $72.24 | $72.18 | 4,800 |
| 10:14 AM | $72.24 | Down $ -0.02 | $72.25 | $72.20 | 3,700 |
| 10:13 AM | $72.26 | Down $ -0.05 | $72.30 | $72.23 | 15,600 |
| 10:12 AM | $72.31 | Down $ -0.07 | $72.37 | $72.30 | 26,700 |
| 10:11 AM | $72.38 | Up $0.07 | $72.38 | $72.31 | 25,800 |
| 10:10 AM | $72.31 | Up $0.01 | $72.32 | $72.30 | 5,300 |
| 10:09 AM | $72.30 | Down $ -0.01 | $72.32 | $72.28 | 14,900 |
| 10:08 AM | $72.31 | Down $ -0.02 | $72.35 | $72.31 | 4,100 |
| 10:07 AM | $72.33 | Up $0.03 | $72.33 | $72.31 | 4,100 |
| 10:06 AM | $72.30 | Down $ -0.04 | $72.34 | $72.29 | 7,400 |
| 10:05 AM | $72.34 | Down $ -0.03 | $72.37 | $72.34 | 4,500 |
| 10:04 AM | $72.37 | Up $0.01 | $72.38 | $72.35 | 3,600 |
| 10:03 AM | $72.36 | Up $0.02 | $72.39 | $72.35 | 14,500 |
| 10:02 AM | $72.34 | Up $0.00 | $72.37 | $72.32 | 10,900 |
| 10:01 AM | $72.34 | Up $0.01 | $72.35 | $72.27 | 12,700 |
| 10:00 AM | $72.33 | Down $ -0.11 | $72.46 | $72.33 | 73,700 |
| 09:59 AM | $72.44 | Down $ -0.03 | $72.46 | $72.44 | 5,400 |
| 09:58 AM | $72.47 | Up $0.00 | $72.47 | $72.45 | 2,800 |
| 09:57 AM | $72.47 | Down $ -0.01 | $72.48 | $72.44 | 8,200 |
| 09:56 AM | $72.48 | Up $0.01 | $72.50 | $72.43 | 13,100 |
| 09:55 AM | $72.47 | Up $0.04 | $72.49 | $72.43 | 17,400 |
| 09:54 AM | $72.43 | Up $0.03 | $72.44 | $72.37 | 4,200 |
| 09:53 AM | $72.40 | Up $0.04 | $72.40 | $72.36 | 6,300 |
| 09:52 AM | $72.36 | Down $ -0.05 | $72.40 | $72.34 | 4,800 |
| 09:51 AM | $72.41 | Up $0.11 | $72.43 | $72.30 | 14,800 |
| 09:50 AM | $72.30 | Down $ -0.01 | $72.32 | $72.27 | 8,100 |
| 09:49 AM | $72.31 | Up $0.01 | $72.31 | $72.26 | 10,100 |
| 09:48 AM | $72.30 | Down $ -0.02 | $72.32 | $72.27 | 8,500 |
| 09:47 AM | $72.32 | Up $0.02 | $72.34 | $72.31 | 6,600 |
| 09:46 AM | $72.30 | Down $ -0.01 | $72.33 | $72.30 | 5,900 |
| 09:45 AM | $72.31 | Up $0.01 | $72.31 | $72.26 | 17,300 |
| 09:44 AM | $72.30 | Down $ -0.02 | $72.34 | $72.29 | 6,300 |
| 09:43 AM | $72.32 | Down $ -0.03 | $72.38 | $72.27 | 4,100 |
| 09:42 AM | $72.35 | Up $0.12 | $72.35 | $72.21 | 19,700 |
| 09:41 AM | $72.23 | Up $0.10 | $72.23 | $72.12 | 13,200 |
| 09:40 AM | $72.13 | Up $0.05 | $72.13 | $72.05 | 6,900 |
| 09:39 AM | $72.08 | Up $0.00 | $72.09 | $72.03 | 6,000 |
| 09:38 AM | $72.08 | Up $0.03 | $72.12 | $72.05 | 5,400 |
| 09:37 AM | $72.05 | Up $0.02 | $72.05 | $71.98 | 3,500 |
| 09:36 AM | $72.03 | Up $0.02 | $72.04 | $71.99 | 7,100 |
| 09:35 AM | $72.01 | Up $0.01 | $72.04 | $71.98 | 11,500 |
| 09:34 AM | $72.00 | Down $ -0.06 | $72.09 | $71.97 | 9,300 |
| 09:33 AM | $72.06 | Up $0.11 | $72.13 | $71.98 | 6,000 |
| 09:32 AM | $71.95 | Up $0.00 | $71.97 | $71.89 | 12,100 |
| 09:31 AM | $71.95 | Down $ -0.17 | $72.16 | $71.95 | 6,700 |
| 09:30 AM | $72.12 | Up $0.21 | $72.20 | $71.93 | 58,600 |
| Previous close | $71.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $72.86 | $71.93 | $73.00 | $71.86 | 9,191,800 |
| 23/04/2026 | $71.91 | $71.59 | $72.08 | $71.57 | 7,226,500 |
| 22/04/2026 | $70.86 | $70.97 | $71.00 | $70.53 | 3,148,600 |
| 21/04/2026 | $70.98 | $71.03 | $71.34 | $70.87 | 4,897,100 |
| 20/04/2026 | $71.32 | $72.15 | $72.25 | $71.26 | 8,525,300 |
| 17/04/2026 | $72.09 | $70.94 | $72.18 | $70.90 | 6,671,500 |
| 16/04/2026 | $71.99 | $71.67 | $72.03 | $71.55 | 3,889,200 |
| 15/04/2026 | $72.30 | $72.58 | $72.79 | $72.19 | 4,104,100 |
| 14/04/2026 | $73.00 | $72.74 | $73.01 | $72.64 | 2,322,300 |
| 13/04/2026 | $73.75 | $74.83 | $74.85 | $73.68 | 4,774,800 |
| 10/04/2026 | $75.17 | $75.84 | $75.87 | $75.17 | 4,474,700 |
| 09/04/2026 | $75.39 | $75.65 | $75.78 | $75.21 | 8,029,200 |
| 08/04/2026 | $75.43 | $74.83 | $75.51 | $74.30 | 2,228,000 |
| 07/04/2026 | $75.56 | $75.78 | $75.91 | $75.26 | 3,259,400 |
| 06/04/2026 | $74.78 | $74.98 | $75.14 | $74.74 | 3,455,800 |
| 02/04/2026 | $75.40 | $75.31 | $75.56 | $75.14 | 2,491,300 |
| 01/04/2026 | $74.54 | $74.22 | $74.65 | $73.93 | 2,132,400 |
| 31/03/2026 | $75.41 | $75.75 | $76.07 | $74.58 | 5,408,000 |
| 30/03/2026 | $75.67 | $76.96 | $77.11 | $75.52 | 2,727,000 |
| 27/03/2026 | $75.83 | $76.10 | $76.15 | $75.50 | 1,791,900 |
| 26/03/2026 | $75.49 | $75.48 | $76.00 | $75.42 | 3,093,200 |
| 25/03/2026 | $75.29 | $75.30 | $75.58 | $75.17 | 2,063,500 |
| 24/03/2026 | $74.91 | $75.69 | $75.69 | $74.82 | 1,522,600 |
| 23/03/2026 | $74.35 | $73.59 | $74.43 | $73.48 | 3,491,700 |
| 20/03/2026 | $73.32 | $74.15 | $74.27 | $73.23 | 6,553,000 |
| 19/03/2026 | $74.18 | $74.12 | $74.41 | $73.80 | 5,230,300 |
| 18/03/2026 | $73.08 | $73.44 | $73.82 | $73.04 | 2,477,600 |
| 17/03/2026 | $73.98 | $74.78 | $74.88 | $73.88 | 5,252,200 |
| 16/03/2026 | $74.64 | $74.24 | $74.66 | $73.84 | 6,680,800 |
| 13/03/2026 | $74.28 | $73.86 | $74.42 | $73.75 | 1,952,400 |
Graphs are not available, please refer to the detailed table