Find a quote
ENBRIDGE INC
68.02 Down -0.56 (-0.82 %)
Delayed : 2026/11/04 17:40:00
- Previous close $68.58
- Opening $68.37
- Today High $68.43
- Today Low $67.60
- Price Bid $68.01
- Price Ask $68.01
- 52 Weeks High $80.65
- 52 Weeks Low $62.42
- Size Bid 1
- Size Ask 10
- Volume 8,318,654
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $68.02 | Down $ -0.03 | $68.02 | $68.02 | 4,125,100 |
| 03:59 PM | $68.05 | Down $ -0.02 | $68.10 | $68.05 | 132,700 |
| 03:58 PM | $68.07 | Down $ -0.03 | $68.11 | $68.07 | 68,200 |
| 03:57 PM | $68.10 | Up $0.04 | $68.10 | $68.06 | 44,500 |
| 03:56 PM | $68.06 | Down $ -0.03 | $68.08 | $67.99 | 69,000 |
| 03:55 PM | $68.09 | Down $ -0.13 | $68.27 | $68.07 | 97,500 |
| 03:54 PM | $68.22 | Down $ -0.04 | $68.27 | $68.22 | 31,500 |
| 03:53 PM | $68.26 | Down $ -0.05 | $68.32 | $68.26 | 33,800 |
| 03:52 PM | $68.31 | Down $ -0.06 | $68.39 | $68.31 | 30,300 |
| 03:51 PM | $68.37 | Up $0.06 | $68.40 | $68.32 | 50,300 |
| 03:50 PM | $68.31 | Up $0.08 | $68.37 | $68.21 | 78,400 |
| 03:49 PM | $68.23 | Up $0.06 | $68.23 | $68.16 | 30,100 |
| 03:48 PM | $68.17 | Down $ -0.01 | $68.18 | $68.15 | 19,100 |
| 03:47 PM | $68.18 | Up $0.01 | $68.19 | $68.17 | 17,300 |
| 03:46 PM | $68.17 | Up $0.05 | $68.18 | $68.10 | 22,000 |
| 03:45 PM | $68.13 | Up $0.11 | $68.14 | $68.01 | 27,700 |
| 03:44 PM | $68.02 | Down $ -0.05 | $68.07 | $68.02 | 10,100 |
| 03:43 PM | $68.07 | Up $0.04 | $68.07 | $68.02 | 15,200 |
| 03:42 PM | $68.03 | Up $0.03 | $68.03 | $68.00 | 10,200 |
| 03:41 PM | $68.00 | Up $0.05 | $68.00 | $67.94 | 27,400 |
| 03:40 PM | $67.96 | Down $ -0.03 | $67.99 | $67.94 | 38,400 |
| 03:39 PM | $67.99 | Down $ -0.01 | $68.01 | $67.98 | 8,700 |
| 03:38 PM | $68.00 | Up $0.04 | $68.01 | $67.96 | 6,400 |
| 03:37 PM | $67.96 | Down $ -0.01 | $67.98 | $67.96 | 7,600 |
| 03:36 PM | $67.97 | Down $ -0.04 | $68.02 | $67.97 | 6,100 |
| 03:35 PM | $68.01 | Down $ -0.01 | $68.04 | $68.01 | 10,300 |
| 03:34 PM | $68.02 | Down $ -0.01 | $68.03 | $68.01 | 6,800 |
| 03:33 PM | $68.03 | Up $0.04 | $68.04 | $67.98 | 10,600 |
| 03:32 PM | $67.99 | Up $0.02 | $68.01 | $67.97 | 12,200 |
| 03:31 PM | $67.97 | Up $0.01 | $67.99 | $67.95 | 14,100 |
| 03:30 PM | $67.96 | Down $ -0.07 | $68.05 | $67.96 | 17,700 |
| 03:29 PM | $68.03 | Up $0.01 | $68.05 | $68.02 | 10,000 |
| 03:28 PM | $68.02 | Down $ -0.04 | $68.05 | $68.01 | 6,800 |
| 03:27 PM | $68.06 | Up $0.02 | $68.06 | $68.05 | 3,000 |
| 03:26 PM | $68.05 | Up $0.00 | $68.05 | $68.03 | 9,900 |
| 03:25 PM | $68.05 | Up $0.00 | $68.07 | $68.04 | 10,600 |
| 03:24 PM | $68.05 | Down $ -0.03 | $68.07 | $68.04 | 3,700 |
| 03:23 PM | $68.08 | Up $0.00 | $68.10 | $68.07 | 3,400 |
| 03:22 PM | $68.08 | Down $ -0.01 | $68.13 | $68.07 | 13,900 |
| 03:21 PM | $68.09 | Down $ -0.01 | $68.10 | $68.08 | 8,400 |
| 03:20 PM | $68.10 | Down $ -0.01 | $68.13 | $68.10 | 11,100 |
| 03:19 PM | $68.11 | Down $ -0.09 | $68.20 | $68.11 | 7,800 |
| 03:18 PM | $68.20 | Up $0.01 | $68.20 | $68.18 | 3,100 |
| 03:17 PM | $68.19 | Up $0.01 | $68.21 | $68.17 | 6,700 |
| 03:16 PM | $68.18 | Up $0.03 | $68.18 | $68.14 | 9,200 |
| 03:15 PM | $68.15 | Up $0.01 | $68.17 | $68.15 | 5,700 |
| 03:14 PM | $68.14 | Up $0.03 | $68.15 | $68.12 | 7,700 |
| 03:13 PM | $68.11 | Up $0.00 | $68.13 | $68.11 | 4,900 |
| 03:12 PM | $68.11 | Down $ -0.03 | $68.14 | $68.11 | 7,900 |
| 03:11 PM | $68.14 | Up $0.00 | $68.14 | $68.13 | 4,000 |
| 03:10 PM | $68.14 | Up $0.06 | $68.14 | $68.09 | 1,800 |
| 03:09 PM | $68.08 | Up $0.00 | $68.08 | $68.05 | 5,500 |
| 03:08 PM | $68.08 | Up $0.01 | $68.09 | $68.07 | 2,800 |
| 03:07 PM | $68.07 | Up $0.00 | $68.12 | $68.07 | 3,900 |
| 03:06 PM | $68.07 | Down $ -0.01 | $68.08 | $68.07 | 800 |
| 03:05 PM | $68.08 | Up $0.01 | $68.10 | $68.06 | 6,500 |
| 03:04 PM | $68.07 | Up $0.01 | $68.07 | $68.05 | 5,700 |
| 03:03 PM | $68.06 | Down $ -0.05 | $68.11 | $68.06 | 3,400 |
| 03:02 PM | $68.11 | Up $0.02 | $68.11 | $68.09 | 9,700 |
| 03:01 PM | $68.09 | Down $ -0.02 | $68.10 | $68.07 | 6,100 |
| 03:00 PM | $68.11 | Up $0.01 | $68.12 | $68.10 | 3,500 |
| 02:59 PM | $68.10 | Down $ -0.04 | $68.14 | $68.09 | 12,200 |
| 02:58 PM | $68.14 | Up $0.03 | $68.14 | $68.11 | 5,800 |
| 02:57 PM | $68.11 | Up $0.01 | $68.12 | $68.09 | 23,900 |
| 02:56 PM | $68.10 | Down $ -0.06 | $68.16 | $68.10 | 8,600 |
| 02:55 PM | $68.16 | Up $0.02 | $68.17 | $68.14 | 2,900 |
| 02:54 PM | $68.14 | Down $ -0.06 | $68.20 | $68.13 | 10,100 |
| 02:53 PM | $68.20 | Up $0.05 | $68.20 | $68.16 | 7,500 |
| 02:52 PM | $68.16 | Down $0.00 | $68.17 | $68.15 | 3,700 |
| 02:51 PM | $68.16 | Up $0.03 | $68.21 | $68.13 | 13,900 |
| 02:50 PM | $68.13 | Down $ -0.04 | $68.17 | $68.11 | 2,700 |
| 02:49 PM | $68.17 | Down $ -0.01 | $68.18 | $68.17 | 5,300 |
| 02:48 PM | $68.18 | Up $0.04 | $68.19 | $68.14 | 5,400 |
| 02:47 PM | $68.14 | Up $0.04 | $68.14 | $68.10 | 7,400 |
| 02:46 PM | $68.10 | Down $ -0.04 | $68.14 | $68.10 | 7,300 |
| 02:45 PM | $68.14 | Down $ -0.05 | $68.20 | $68.14 | 9,800 |
| 02:44 PM | $68.19 | Down $ -0.03 | $68.23 | $68.19 | 6,800 |
| 02:43 PM | $68.22 | Down $ -0.01 | $68.25 | $68.22 | 4,900 |
| 02:42 PM | $68.23 | Down $ -0.02 | $68.25 | $68.19 | 16,500 |
| 02:41 PM | $68.25 | Down $ -0.06 | $68.28 | $68.25 | 5,300 |
| 02:40 PM | $68.31 | Down $ -0.03 | $68.34 | $68.31 | 5,000 |
| 02:39 PM | $68.34 | Down $ -0.03 | $68.38 | $68.32 | 29,800 |
| 02:38 PM | $68.37 | Up $0.00 | $68.40 | $68.37 | 9,000 |
| 02:37 PM | $68.37 | Down $ -0.03 | $68.40 | $68.37 | 10,300 |
| 02:36 PM | $68.40 | Up $0.02 | $68.41 | $68.39 | 3,900 |
| 02:35 PM | $68.38 | Up $0.01 | $68.38 | $68.36 | 6,800 |
| 02:34 PM | $68.37 | Down $ -0.03 | $68.40 | $68.37 | 2,600 |
| 02:33 PM | $68.40 | Up $0.00 | $68.42 | $68.40 | 4,000 |
| 02:32 PM | $68.40 | Up $0.02 | $68.41 | $68.39 | 6,600 |
| 02:31 PM | $68.38 | Down $ -0.04 | $68.43 | $68.38 | 6,300 |
| 02:30 PM | $68.42 | Up $0.03 | $68.43 | $68.39 | 4,100 |
| 02:29 PM | $68.39 | Up $0.03 | $68.39 | $68.36 | 6,600 |
| 02:28 PM | $68.36 | Up $0.00 | $68.36 | $68.35 | 3,400 |
| 02:27 PM | $68.36 | Up $0.00 | $68.37 | $68.36 | 7,500 |
| 02:26 PM | $68.36 | Up $0.00 | $68.37 | $68.35 | 2,900 |
| 02:25 PM | $68.36 | Up $0.03 | $68.38 | $68.34 | 12,900 |
| 02:24 PM | $68.33 | Up $0.04 | $68.33 | $68.29 | 9,800 |
| 02:23 PM | $68.29 | Up $0.01 | $68.30 | $68.28 | 2,500 |
| 02:22 PM | $68.28 | Down $ -0.02 | $68.29 | $68.28 | 2,900 |
| 02:21 PM | $68.30 | Down $ -0.01 | $68.30 | $68.29 | 4,100 |
| 02:20 PM | $68.31 | Up $0.01 | $68.31 | $68.30 | 2,700 |
| 02:19 PM | $68.30 | Down $ -0.02 | $68.33 | $68.30 | 2,500 |
| 02:18 PM | $68.32 | Up $0.01 | $68.32 | $68.32 | 2,200 |
| 02:17 PM | $68.31 | Down $ -0.02 | $68.34 | $68.31 | 3,100 |
| 02:16 PM | $68.33 | Up $0.04 | $68.33 | $68.30 | 2,500 |
| 02:15 PM | $68.29 | Down $ -0.01 | $68.31 | $68.29 | 1,500 |
| 02:14 PM | $68.30 | Up $0.03 | $68.31 | $68.28 | 2,900 |
| 02:13 PM | $68.27 | Down $ -0.02 | $68.28 | $68.27 | 1,200 |
| 02:12 PM | $68.29 | Up $0.02 | $68.30 | $68.27 | 20,400 |
| 02:11 PM | $68.27 | Down $ -0.02 | $68.28 | $68.26 | 6,900 |
| 02:10 PM | $68.29 | Up $0.02 | $68.29 | $68.28 | 4,400 |
| 02:09 PM | $68.27 | Up $0.03 | $68.29 | $68.25 | 12,400 |
| 02:08 PM | $68.24 | Down $ -0.02 | $68.26 | $68.24 | 4,000 |
| 02:07 PM | $68.26 | Down $ -0.02 | $68.28 | $68.26 | 3,000 |
| 02:06 PM | $68.28 | Up $0.02 | $68.28 | $68.25 | 4,300 |
| 02:05 PM | $68.26 | Down $ -0.03 | $68.29 | $68.25 | 5,500 |
| 02:04 PM | $68.29 | Up $0.03 | $68.29 | $68.26 | 2,400 |
| 02:03 PM | $68.26 | Up $0.02 | $68.27 | $68.23 | 3,400 |
| 02:02 PM | $68.24 | Up $0.02 | $68.25 | $68.22 | 1,800 |
| 02:01 PM | $68.22 | Down $ -0.02 | $68.27 | $68.22 | 11,000 |
| 02:00 PM | $68.24 | Down $ -0.01 | $68.26 | $68.22 | 5,100 |
| 01:59 PM | $68.25 | Up $0.04 | $68.26 | $68.22 | 6,000 |
| 01:58 PM | $68.21 | Up $0.05 | $68.21 | $68.16 | 5,300 |
| 01:57 PM | $68.16 | Up $0.02 | $68.16 | $68.13 | 3,100 |
| 01:56 PM | $68.14 | Down $ -0.01 | $68.14 | $68.13 | 8,800 |
| 01:55 PM | $68.15 | Up $0.02 | $68.18 | $68.14 | 10,300 |
| 01:54 PM | $68.14 | Up $0.01 | $68.14 | $68.13 | 8,700 |
| 01:53 PM | $68.13 | Down $ -0.04 | $68.16 | $68.13 | 3,600 |
| 01:52 PM | $68.17 | Up $0.03 | $68.17 | $68.15 | 2,400 |
| 01:51 PM | $68.15 | Up $0.00 | $68.15 | $68.14 | 2,200 |
| 01:50 PM | $68.14 | Up $0.02 | $68.15 | $68.12 | 6,300 |
| 01:49 PM | $68.12 | Down $ -0.02 | $68.15 | $68.12 | 1,900 |
| 01:48 PM | $68.14 | Up $0.01 | $68.14 | $68.12 | 3,400 |
| 01:47 PM | $68.13 | Down $ -0.01 | $68.14 | $68.13 | 1,700 |
| 01:46 PM | $68.14 | Up $0.04 | $68.15 | $68.09 | 6,800 |
| 01:45 PM | $68.10 | Down $ -0.04 | $68.14 | $68.09 | 10,000 |
| 01:44 PM | $68.14 | Up $0.01 | $68.15 | $68.13 | 1,100 |
| 01:43 PM | $68.13 | Up $0.02 | $68.13 | $68.11 | 1,800 |
| 01:42 PM | $68.11 | Up $0.05 | $68.11 | $68.07 | 2,300 |
| 01:41 PM | $68.06 | Down $ -0.02 | $68.07 | $68.06 | 1,400 |
| 01:40 PM | $68.08 | Up $0.00 | $68.08 | $68.07 | 1,700 |
| 01:39 PM | $68.08 | Down $ -0.02 | $68.10 | $68.08 | 1,800 |
| 01:38 PM | $68.10 | Up $0.00 | $68.13 | $68.10 | 3,800 |
| 01:37 PM | $68.10 | Down $ -0.02 | $68.14 | $68.10 | 2,500 |
| 01:36 PM | $68.12 | Down $ -0.04 | $68.15 | $68.12 | 1,400 |
| 01:35 PM | $68.16 | Up $0.03 | $68.16 | $68.13 | 1,100 |
| 01:34 PM | $68.13 | Up $0.01 | $68.13 | $68.12 | 8,800 |
| 01:33 PM | $68.12 | Down $ -0.02 | $68.15 | $68.12 | 3,100 |
| 01:32 PM | $68.14 | Down $ -0.01 | $68.16 | $68.14 | 1,000 |
| 01:31 PM | $68.15 | Down $ -0.02 | $68.17 | $68.14 | 2,900 |
| 01:30 PM | $68.17 | Up $0.03 | $68.17 | $68.13 | 3,600 |
| 01:29 PM | $68.14 | Down $ -0.02 | $68.16 | $68.13 | 3,200 |
| 01:28 PM | $68.16 | Up $0.00 | $68.18 | $68.14 | 2,900 |
| 01:27 PM | $68.16 | Up $0.04 | $68.16 | $68.13 | 2,700 |
| 01:26 PM | $68.12 | Down $0.00 | $68.13 | $68.12 | 2,500 |
| 01:25 PM | $68.13 | Up $0.03 | $68.14 | $68.10 | 3,700 |
| 01:24 PM | $68.09 | Down $ -0.03 | $68.12 | $68.09 | 4,300 |
| 01:23 PM | $68.12 | Up $0.04 | $68.13 | $68.09 | 9,600 |
| 01:22 PM | $68.08 | Up $0.01 | $68.10 | $68.07 | 7,600 |
| 01:21 PM | $68.07 | Up $0.03 | $68.07 | $68.01 | 16,500 |
| 01:20 PM | $68.04 | Down $ -0.01 | $68.07 | $68.04 | 5,300 |
| 01:19 PM | $68.05 | Down $ -0.02 | $68.06 | $68.04 | 7,700 |
| 01:18 PM | $68.07 | Down $ -0.01 | $68.10 | $68.07 | 5,800 |
| 01:17 PM | $68.08 | Down $ -0.04 | $68.13 | $68.08 | 3,700 |
| 01:16 PM | $68.12 | Down $ -0.03 | $68.14 | $68.12 | 15,200 |
| 01:15 PM | $68.15 | Down $ -0.02 | $68.17 | $68.14 | 3,100 |
| 01:14 PM | $68.17 | Down $ -0.02 | $68.20 | $68.17 | 1,900 |
| 01:13 PM | $68.20 | Down $ -0.01 | $68.20 | $68.19 | 1,900 |
| 01:12 PM | $68.20 | Down $ -0.02 | $68.23 | $68.20 | 6,100 |
| 01:11 PM | $68.22 | Down $ -0.01 | $68.22 | $68.17 | 16,000 |
| 01:10 PM | $68.23 | Up $0.05 | $68.23 | $68.18 | 3,700 |
| 01:09 PM | $68.18 | Up $0.06 | $68.19 | $68.13 | 12,300 |
| 01:08 PM | $68.12 | Down $ -0.05 | $68.17 | $68.12 | 6,200 |
| 01:07 PM | $68.18 | Down $ -0.01 | $68.20 | $68.17 | 14,800 |
| 01:06 PM | $68.18 | Up $0.02 | $68.19 | $68.13 | 11,100 |
| 01:05 PM | $68.16 | Up $0.02 | $68.16 | $68.14 | 8,900 |
| 01:04 PM | $68.14 | Up $0.00 | $68.19 | $68.14 | 12,400 |
| 01:03 PM | $68.14 | Up $0.00 | $68.15 | $68.13 | 2,900 |
| 01:02 PM | $68.14 | Up $0.04 | $68.15 | $68.10 | 7,000 |
| 01:01 PM | $68.10 | Down $ -0.01 | $68.13 | $68.10 | 6,900 |
| 01:00 PM | $68.11 | Up $0.02 | $68.12 | $68.09 | 8,200 |
| 12:59 PM | $68.09 | Up $0.01 | $68.10 | $68.09 | 4,900 |
| 12:58 PM | $68.08 | Down $ -0.03 | $68.12 | $68.08 | 7,600 |
| 12:57 PM | $68.11 | Down $ -0.02 | $68.13 | $68.11 | 1,800 |
| 12:56 PM | $68.13 | Down $ -0.03 | $68.17 | $68.13 | 2,800 |
| 12:55 PM | $68.16 | Down $ -0.01 | $68.16 | $68.14 | 2,000 |
| 12:54 PM | $68.17 | Up $0.01 | $68.18 | $68.14 | 3,300 |
| 12:53 PM | $68.16 | Up $0.05 | $68.17 | $68.12 | 6,500 |
| 12:52 PM | $68.11 | Up $0.00 | $68.12 | $68.11 | 6,400 |
| 12:51 PM | $68.11 | Up $0.01 | $68.11 | $68.09 | 4,700 |
| 12:50 PM | $68.10 | Up $0.01 | $68.11 | $68.08 | 4,800 |
| 12:49 PM | $68.09 | Up $0.00 | $68.12 | $68.08 | 3,900 |
| 12:48 PM | $68.09 | Up $0.02 | $68.09 | $68.07 | 2,700 |
| 12:47 PM | $68.07 | Up $0.00 | $68.08 | $68.03 | 10,700 |
| 12:46 PM | $68.07 | Down $ -0.04 | $68.14 | $68.07 | 9,100 |
| 12:45 PM | $68.11 | Up $0.00 | $68.11 | $68.07 | 10,000 |
| 12:44 PM | $68.11 | Down $0.00 | $68.11 | $68.09 | 8,500 |
| 12:43 PM | $68.11 | Down $ -0.04 | $68.15 | $68.11 | 5,500 |
| 12:42 PM | $68.15 | Down $ -0.04 | $68.20 | $68.15 | 7,700 |
| 12:41 PM | $68.19 | Up $0.01 | $68.19 | $68.16 | 4,200 |
| 12:40 PM | $68.18 | Up $0.03 | $68.18 | $68.15 | 3,600 |
| 12:39 PM | $68.15 | Up $0.04 | $68.16 | $68.10 | 9,900 |
| 12:38 PM | $68.12 | Up $0.06 | $68.12 | $68.04 | 6,500 |
| 12:37 PM | $68.05 | Down $ -0.06 | $68.10 | $68.05 | 4,100 |
| 12:36 PM | $68.11 | Up $0.02 | $68.15 | $68.09 | 22,800 |
| 12:35 PM | $68.09 | Up $0.00 | $68.10 | $68.08 | 4,100 |
| 12:34 PM | $68.09 | Down $ -0.04 | $68.12 | $68.08 | 3,300 |
| 12:33 PM | $68.13 | Up $0.01 | $68.15 | $68.11 | 4,100 |
| 12:32 PM | $68.12 | Down $ -0.02 | $68.13 | $68.09 | 6,900 |
| 12:31 PM | $68.14 | Up $0.01 | $68.15 | $68.13 | 2,700 |
| 12:30 PM | $68.13 | Up $0.04 | $68.15 | $68.08 | 17,100 |
| 12:29 PM | $68.09 | Up $0.02 | $68.10 | $68.05 | 12,100 |
| 12:28 PM | $68.07 | Up $0.07 | $68.07 | $68.00 | 12,700 |
| 12:27 PM | $68.00 | Up $0.02 | $68.01 | $67.98 | 9,100 |
| 12:26 PM | $67.98 | Down $ -0.01 | $68.01 | $67.97 | 5,100 |
| 12:25 PM | $67.99 | Up $0.05 | $68.00 | $67.94 | 6,100 |
| 12:24 PM | $67.94 | Down $ -0.01 | $67.95 | $67.93 | 3,000 |
| 12:23 PM | $67.95 | Up $0.02 | $67.97 | $67.94 | 6,000 |
| 12:22 PM | $67.93 | Up $0.02 | $67.95 | $67.91 | 5,500 |
| 12:21 PM | $67.91 | Up $0.01 | $67.91 | $67.90 | 1,200 |
| 12:20 PM | $67.90 | Up $0.02 | $67.91 | $67.85 | 10,000 |
| 12:19 PM | $67.88 | Down $ -0.03 | $67.92 | $67.88 | 16,000 |
| 12:18 PM | $67.91 | Down $ -0.03 | $67.94 | $67.90 | 9,100 |
| 12:17 PM | $67.95 | Down $ -0.09 | $68.03 | $67.95 | 13,000 |
| 12:16 PM | $68.03 | Down $ -0.01 | $68.04 | $68.03 | 5,000 |
| 12:15 PM | $68.04 | Down $ -0.03 | $68.08 | $68.04 | 3,500 |
| 12:14 PM | $68.07 | Down $ -0.02 | $68.11 | $68.05 | 13,300 |
| 12:13 PM | $68.09 | Down $ -0.01 | $68.10 | $68.07 | 4,200 |
| 12:12 PM | $68.10 | Up $0.07 | $68.10 | $68.03 | 10,100 |
| 12:11 PM | $68.03 | Down $ -0.02 | $68.06 | $68.02 | 3,600 |
| 12:10 PM | $68.05 | Up $0.01 | $68.06 | $68.03 | 6,600 |
| 12:09 PM | $68.04 | Down $ -0.04 | $68.08 | $68.04 | 2,900 |
| 12:08 PM | $68.08 | Up $0.08 | $68.08 | $68.00 | 5,100 |
| 12:07 PM | $68.00 | Down $ -0.02 | $68.02 | $68.00 | 6,700 |
| 12:06 PM | $68.02 | Down $ -0.08 | $68.10 | $68.02 | 4,200 |
| 12:05 PM | $68.10 | Up $0.03 | $68.10 | $68.08 | 2,600 |
| 12:04 PM | $68.07 | Up $0.00 | $68.09 | $68.07 | 2,000 |
| 12:03 PM | $68.07 | Down $ -0.05 | $68.14 | $68.06 | 10,200 |
| 12:02 PM | $68.12 | Up $0.02 | $68.12 | $68.08 | 11,700 |
| 12:01 PM | $68.10 | Up $0.10 | $68.12 | $68.01 | 30,700 |
| 12:00 PM | $68.00 | Up $0.00 | $68.00 | $67.96 | 8,600 |
| 11:59 AM | $68.00 | Up $0.01 | $68.01 | $67.98 | 10,900 |
| 11:58 AM | $67.99 | Up $0.05 | $68.00 | $67.95 | 5,200 |
| 11:57 AM | $67.94 | Up $0.02 | $67.95 | $67.92 | 4,200 |
| 11:56 AM | $67.92 | Up $0.01 | $67.95 | $67.91 | 9,600 |
| 11:55 AM | $67.91 | Up $0.02 | $67.93 | $67.85 | 16,800 |
| 11:54 AM | $67.89 | Down $ -0.02 | $67.92 | $67.87 | 8,200 |
| 11:53 AM | $67.91 | Up $0.09 | $67.91 | $67.83 | 6,700 |
| 11:52 AM | $67.82 | Down $ -0.10 | $67.91 | $67.81 | 17,900 |
| 11:51 AM | $67.92 | Down $ -0.05 | $67.96 | $67.91 | 5,600 |
| 11:50 AM | $67.97 | Up $0.03 | $67.98 | $67.94 | 6,300 |
| 11:49 AM | $67.94 | Up $0.02 | $67.94 | $67.92 | 3,000 |
| 11:48 AM | $67.92 | Down $ -0.04 | $67.98 | $67.92 | 8,200 |
| 11:47 AM | $67.96 | Up $0.01 | $67.97 | $67.94 | 4,000 |
| 11:46 AM | $67.95 | Up $0.01 | $67.96 | $67.93 | 6,200 |
| 11:45 AM | $67.94 | Up $0.03 | $67.97 | $67.91 | 6,400 |
| 11:44 AM | $67.91 | Down $ -0.06 | $67.98 | $67.91 | 14,800 |
| 11:43 AM | $67.97 | Up $0.07 | $67.99 | $67.88 | 15,100 |
| 11:42 AM | $67.90 | Up $0.01 | $67.93 | $67.88 | 4,700 |
| 11:41 AM | $67.89 | Down $ -0.01 | $67.91 | $67.87 | 5,100 |
| 11:40 AM | $67.90 | Down $ -0.06 | $67.97 | $67.88 | 9,800 |
| 11:39 AM | $67.96 | Down $ -0.04 | $68.05 | $67.96 | 7,500 |
| 11:38 AM | $68.00 | Up $0.02 | $68.04 | $67.99 | 4,400 |
| 11:37 AM | $67.98 | Up $0.02 | $67.98 | $67.93 | 30,200 |
| 11:36 AM | $67.97 | Down $0.00 | $68.01 | $67.97 | 12,000 |
| 11:35 AM | $67.97 | Down $ -0.03 | $68.01 | $67.97 | 6,000 |
| 11:34 AM | $68.00 | Down $ -0.03 | $68.02 | $67.98 | 9,100 |
| 11:33 AM | $68.03 | Down $ -0.06 | $68.09 | $68.03 | 4,500 |
| 11:32 AM | $68.09 | Down $ -0.05 | $68.14 | $68.08 | 14,100 |
| 11:31 AM | $68.15 | Down $ -0.01 | $68.17 | $68.14 | 4,900 |
| 11:30 AM | $68.15 | Up $0.02 | $68.18 | $68.13 | 9,700 |
| 11:29 AM | $68.13 | Up $0.03 | $68.15 | $68.09 | 21,300 |
| 11:28 AM | $68.10 | Up $0.07 | $68.10 | $68.01 | 14,400 |
| 11:27 AM | $68.03 | Up $0.07 | $68.05 | $67.96 | 19,400 |
| 11:26 AM | $67.96 | Up $0.00 | $67.99 | $67.95 | 4,700 |
| 11:25 AM | $67.96 | Down $ -0.03 | $67.99 | $67.96 | 1,800 |
| 11:24 AM | $67.99 | Up $0.04 | $67.99 | $67.93 | 10,100 |
| 11:23 AM | $67.95 | Up $0.01 | $67.96 | $67.93 | 6,300 |
| 11:22 AM | $67.94 | Down $ -0.01 | $67.97 | $67.94 | 13,700 |
| 11:21 AM | $67.95 | Up $0.02 | $67.96 | $67.93 | 7,100 |
| 11:20 AM | $67.93 | Down $ -0.02 | $67.95 | $67.92 | 13,900 |
| 11:19 AM | $67.95 | Down $ -0.06 | $68.01 | $67.94 | 3,400 |
| 11:18 AM | $68.01 | Up $0.01 | $68.02 | $68.00 | 2,100 |
| 11:17 AM | $68.00 | Up $0.00 | $68.01 | $67.97 | 6,300 |
| 11:16 AM | $68.00 | Down $ -0.03 | $68.05 | $68.00 | 13,800 |
| 11:15 AM | $68.04 | Up $0.06 | $68.04 | $67.98 | 6,300 |
| 11:14 AM | $67.98 | Down $ -0.08 | $68.06 | $67.97 | 14,600 |
| 11:13 AM | $68.06 | Up $0.04 | $68.06 | $68.02 | 6,600 |
| 11:12 AM | $68.02 | Down $ -0.01 | $68.10 | $68.02 | 53,800 |
| 11:11 AM | $68.03 | Up $0.01 | $68.04 | $68.02 | 11,800 |
| 11:10 AM | $68.02 | Up $0.00 | $68.07 | $68.01 | 14,800 |
| 11:09 AM | $68.02 | Up $0.03 | $68.05 | $67.99 | 6,000 |
| 11:08 AM | $67.99 | Up $0.01 | $68.01 | $67.95 | 16,500 |
| 11:07 AM | $67.98 | Up $0.01 | $67.98 | $67.96 | 7,100 |
| 11:06 AM | $67.97 | Down $ -0.04 | $68.00 | $67.97 | 8,500 |
| 11:05 AM | $68.01 | Up $0.03 | $68.03 | $67.97 | 4,400 |
| 11:04 AM | $67.98 | Down $ -0.03 | $68.01 | $67.97 | 9,700 |
| 11:03 AM | $68.01 | Up $0.02 | $68.01 | $67.94 | 10,500 |
| 11:02 AM | $67.99 | Up $0.11 | $67.99 | $67.87 | 13,400 |
| 11:01 AM | $67.88 | Up $0.05 | $67.88 | $67.82 | 8,100 |
| 11:00 AM | $67.83 | Up $0.05 | $67.84 | $67.79 | 6,100 |
| 10:59 AM | $67.78 | Down $ -0.02 | $67.83 | $67.78 | 7,000 |
| 10:58 AM | $67.80 | Up $0.06 | $67.80 | $67.72 | 13,100 |
| 10:57 AM | $67.74 | Up $0.01 | $67.75 | $67.71 | 7,100 |
| 10:56 AM | $67.73 | Down $ -0.05 | $67.77 | $67.72 | 21,600 |
| 10:55 AM | $67.78 | Down $ -0.08 | $67.87 | $67.77 | 12,100 |
| 10:54 AM | $67.86 | Down $ -0.02 | $67.90 | $67.84 | 15,600 |
| 10:53 AM | $67.88 | Down $ -0.01 | $67.91 | $67.88 | 8,800 |
| 10:52 AM | $67.89 | Down $ -0.01 | $67.91 | $67.89 | 8,500 |
| 10:51 AM | $67.90 | Down $ -0.06 | $67.96 | $67.90 | 7,300 |
| 10:50 AM | $67.96 | Up $0.11 | $67.96 | $67.86 | 8,200 |
| 10:49 AM | $67.85 | Up $0.03 | $67.85 | $67.80 | 5,900 |
| 10:48 AM | $67.82 | Down $ -0.08 | $67.87 | $67.82 | 13,700 |
| 10:47 AM | $67.89 | Down $ -0.09 | $68.00 | $67.89 | 6,000 |
| 10:46 AM | $67.98 | Up $0.04 | $68.01 | $67.94 | 7,700 |
| 10:45 AM | $67.94 | Down $ -0.02 | $67.96 | $67.92 | 3,800 |
| 10:44 AM | $67.96 | Down $ -0.01 | $68.00 | $67.94 | 9,000 |
| 10:43 AM | $67.97 | Up $0.08 | $67.97 | $67.90 | 9,700 |
| 10:42 AM | $67.89 | Up $0.01 | $67.93 | $67.86 | 5,600 |
| 10:41 AM | $67.88 | Up $0.01 | $67.91 | $67.86 | 8,200 |
| 10:40 AM | $67.87 | Up $0.07 | $67.87 | $67.81 | 21,400 |
| 10:39 AM | $67.80 | Down $ -0.07 | $67.88 | $67.80 | 30,300 |
| 10:38 AM | $67.87 | Up $0.01 | $67.88 | $67.85 | 7,200 |
| 10:37 AM | $67.86 | Down $ -0.03 | $67.89 | $67.86 | 8,900 |
| 10:36 AM | $67.89 | Down $ -0.04 | $67.95 | $67.86 | 19,500 |
| 10:35 AM | $67.93 | Down $ -0.03 | $68.00 | $67.93 | 12,600 |
| 10:34 AM | $67.96 | Down $ -0.03 | $67.98 | $67.92 | 5,200 |
| 10:33 AM | $67.99 | Up $0.09 | $67.99 | $67.91 | 8,000 |
| 10:32 AM | $67.90 | Up $0.01 | $67.91 | $67.86 | 14,200 |
| 10:31 AM | $67.89 | Down $ -0.02 | $67.92 | $67.85 | 9,100 |
| 10:30 AM | $67.91 | Up $0.04 | $67.91 | $67.85 | 8,600 |
| 10:29 AM | $67.87 | Down $ -0.05 | $67.92 | $67.85 | 7,200 |
| 10:28 AM | $67.92 | Down $ -0.04 | $67.95 | $67.92 | 2,400 |
| 10:27 AM | $67.96 | Down $ -0.02 | $67.98 | $67.93 | 4,200 |
| 10:26 AM | $67.98 | Up $0.02 | $67.98 | $67.93 | 8,700 |
| 10:25 AM | $67.96 | Up $0.08 | $67.96 | $67.90 | 5,100 |
| 10:24 AM | $67.88 | Up $0.00 | $67.91 | $67.86 | 8,800 |
| 10:23 AM | $67.88 | Down $ -0.07 | $67.97 | $67.85 | 12,300 |
| 10:22 AM | $67.95 | Down $ -0.02 | $68.00 | $67.95 | 7,200 |
| 10:21 AM | $67.97 | Up $0.00 | $67.99 | $67.95 | 8,900 |
| 10:20 AM | $67.97 | Up $0.08 | $67.99 | $67.89 | 13,800 |
| 10:19 AM | $67.89 | Down $ -0.03 | $67.93 | $67.88 | 6,100 |
| 10:18 AM | $67.92 | Up $0.08 | $67.92 | $67.83 | 14,300 |
| 10:17 AM | $67.84 | Up $0.05 | $67.85 | $67.78 | 10,300 |
| 10:16 AM | $67.79 | Up $0.03 | $67.80 | $67.75 | 15,200 |
| 10:15 AM | $67.76 | Down $ -0.04 | $67.80 | $67.75 | 8,300 |
| 10:14 AM | $67.80 | Down $ -0.01 | $67.86 | $67.80 | 4,000 |
| 10:13 AM | $67.81 | Up $0.01 | $67.81 | $67.76 | 4,100 |
| 10:12 AM | $67.80 | Up $0.04 | $67.82 | $67.76 | 4,900 |
| 10:11 AM | $67.76 | Down $ -0.01 | $67.82 | $67.75 | 5,300 |
| 10:10 AM | $67.77 | Up $0.03 | $67.80 | $67.74 | 6,700 |
| 10:09 AM | $67.74 | Up $0.04 | $67.75 | $67.67 | 16,900 |
| 10:08 AM | $67.70 | Down $ -0.11 | $67.81 | $67.70 | 14,700 |
| 10:07 AM | $67.81 | Up $0.01 | $67.81 | $67.77 | 6,700 |
| 10:06 AM | $67.80 | Up $0.08 | $67.81 | $67.73 | 7,900 |
| 10:05 AM | $67.72 | Down $ -0.02 | $67.81 | $67.72 | 8,400 |
| 10:04 AM | $67.74 | Up $0.02 | $67.74 | $67.67 | 10,800 |
| 10:03 AM | $67.72 | Up $0.05 | $67.72 | $67.62 | 18,200 |
| 10:02 AM | $67.67 | Down $ -0.15 | $67.83 | $67.67 | 15,700 |
| 10:01 AM | $67.82 | Down $ -0.10 | $67.94 | $67.81 | 19,900 |
| 10:00 AM | $67.92 | Up $0.01 | $67.93 | $67.85 | 12,000 |
| 09:59 AM | $67.91 | Up $0.11 | $67.93 | $67.79 | 6,300 |
| 09:58 AM | $67.80 | Up $0.05 | $67.80 | $67.75 | 17,200 |
| 09:57 AM | $67.75 | Up $0.11 | $67.75 | $67.64 | 8,700 |
| 09:56 AM | $67.64 | Down $ -0.01 | $67.73 | $67.60 | 32,800 |
| 09:55 AM | $67.65 | Up $0.00 | $67.68 | $67.65 | 11,900 |
| 09:54 AM | $67.65 | Down $ -0.04 | $67.70 | $67.64 | 16,300 |
| 09:53 AM | $67.69 | Down $ -0.13 | $67.81 | $67.66 | 39,200 |
| 09:52 AM | $67.82 | Down $ -0.06 | $67.91 | $67.80 | 10,500 |
| 09:51 AM | $67.88 | Down $ -0.10 | $67.99 | $67.88 | 15,300 |
| 09:50 AM | $67.98 | Up $0.08 | $67.99 | $67.91 | 12,400 |
| 09:49 AM | $67.90 | Down $ -0.06 | $67.96 | $67.89 | 25,500 |
| 09:48 AM | $67.96 | Down $ -0.02 | $68.02 | $67.95 | 12,400 |
| 09:47 AM | $67.98 | Up $0.05 | $68.02 | $67.94 | 9,200 |
| 09:46 AM | $67.94 | Up $0.09 | $67.95 | $67.86 | 5,600 |
| 09:45 AM | $67.84 | Down $ -0.04 | $67.92 | $67.78 | 29,700 |
| 09:44 AM | $67.88 | Down $ -0.06 | $67.93 | $67.88 | 14,800 |
| 09:43 AM | $67.94 | Up $0.01 | $67.99 | $67.91 | 5,400 |
| 09:42 AM | $67.93 | Down $ -0.12 | $68.06 | $67.92 | 23,300 |
| 09:41 AM | $68.05 | Down $ -0.02 | $68.08 | $68.00 | 8,800 |
| 09:40 AM | $68.07 | Down $ -0.07 | $68.20 | $68.07 | 15,600 |
| 09:39 AM | $68.14 | Up $0.08 | $68.18 | $68.03 | 7,500 |
| 09:38 AM | $68.06 | Down $ -0.06 | $68.11 | $68.04 | 12,800 |
| 09:37 AM | $68.12 | Down $ -0.12 | $68.27 | $68.12 | 15,400 |
| 09:36 AM | $68.24 | Down $ -0.06 | $68.37 | $68.23 | 16,400 |
| 09:35 AM | $68.30 | Up $0.30 | $68.30 | $68.02 | 32,800 |
| 09:34 AM | $68.00 | Up $0.11 | $68.01 | $67.90 | 8,100 |
| 09:33 AM | $67.89 | Down $ -0.06 | $67.96 | $67.86 | 10,600 |
| 09:32 AM | $67.95 | Up $0.05 | $67.96 | $67.82 | 14,000 |
| 09:31 AM | $67.90 | Down $ -0.23 | $68.13 | $67.86 | 49,700 |
| 09:30 AM | $68.13 | Down $ -0.45 | $68.38 | $68.01 | 95,200 |
| Previous close | $68.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2026 | $68.02 | $68.00 | $68.43 | $67.85 | 6,436,000 |
| 03/11/2026 | $68.58 | $68.72 | $68.88 | $68.45 | 6,850,900 |
| 02/11/2026 | $68.82 | $68.74 | $69.08 | $68.61 | 10,316,900 |
| 30/10/2026 | $69.11 | $69.05 | $69.14 | $68.76 | 3,167,800 |
| 29/10/2026 | $68.90 | $68.61 | $69.08 | $68.58 | 2,366,100 |
| 28/10/2026 | $67.89 | $68.39 | $68.47 | $67.81 | 6,630,300 |
| 27/10/2026 | $68.01 | $67.55 | $68.05 | $67.51 | 8,503,200 |
| 26/10/2026 | $67.65 | $67.60 | $67.72 | $67.38 | 9,607,000 |
| 23/10/2026 | $67.37 | $67.43 | $67.61 | $67.21 | 3,170,200 |
| 22/10/2026 | $67.19 | $67.14 | $67.43 | $66.95 | 5,510,200 |
| 21/10/2026 | $67.43 | $67.61 | $67.78 | $67.38 | 7,673,600 |
| 20/10/2026 | $67.35 | $67.20 | $67.45 | $67.06 | 14,740,900 |
| 19/10/2026 | $66.59 | $66.41 | $66.72 | $66.38 | 13,809,600 |
| 16/10/2026 | $68.04 | $67.65 | $68.09 | $67.41 | 15,138,400 |
| 15/10/2026 | $66.48 | $66.57 | $66.67 | $66.30 | 15,439,700 |
| 14/10/2026 | $67.50 | $67.45 | $67.69 | $67.25 | 10,084,200 |
| 13/10/2026 | $67.55 | $67.13 | $67.55 | $67.07 | 8,813,600 |
| 09/10/2026 | $66.51 | $66.29 | $66.51 | $66.07 | 3,869,900 |
| 08/10/2026 | $66.14 | $66.24 | $66.48 | $66.12 | 3,100,800 |
| 07/10/2026 | $65.43 | $65.65 | $65.72 | $65.35 | 2,518,200 |
| 06/10/2026 | $66.20 | $65.85 | $66.20 | $65.83 | 2,339,900 |
| 05/10/2026 | $65.65 | $66.00 | $66.11 | $65.60 | 6,739,200 |
| 02/10/2026 | $65.54 | $65.28 | $65.57 | $65.18 | 6,451,900 |
| 01/10/2026 | $65.77 | $65.96 | $66.12 | $65.66 | 2,093,000 |
| 30/09/2026 | $66.15 | $66.40 | $66.55 | $66.12 | 3,334,400 |
| 29/09/2026 | $66.21 | $66.07 | $66.22 | $65.82 | 2,596,000 |
| 28/09/2026 | $66.58 | $66.70 | $66.84 | $66.49 | 4,853,400 |
| 25/09/2026 | $66.13 | $66.02 | $66.23 | $65.76 | 4,967,300 |
| 24/09/2026 | $66.99 | $67.22 | $67.26 | $66.92 | 3,245,700 |
| 23/09/2026 | $67.47 | $67.55 | $67.94 | $67.44 | 4,473,700 |
Graphs are not available, please refer to the detailed table