Find a quote
ENBRIDGE INC
75.40 Up 0.86 (1.14 %)
Delayed : 2026/04/02 17:40:00
- Previous close $74.54
- Opening $75.20
- Today High $75.81
- Today Low $74.79
- Price Bid $75.20
- Price Ask $75.20
- 52 Weeks High $77.18
- 52 Weeks Low $56.51
- Size Bid 4
- Size Ask 10
- Volume 3,502,324
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $75.40 | Up $0.04 | $75.40 | $75.40 | 1,308,400 |
| 03:59 PM | $75.36 | Down $ -0.03 | $75.41 | $75.32 | 152,000 |
| 03:58 PM | $75.39 | Down $ -0.01 | $75.41 | $75.38 | 38,300 |
| 03:57 PM | $75.40 | Down $ -0.06 | $75.47 | $75.40 | 22,600 |
| 03:56 PM | $75.46 | Down $ -0.08 | $75.55 | $75.36 | 50,600 |
| 03:55 PM | $75.54 | Up $0.07 | $75.56 | $75.47 | 38,900 |
| 03:54 PM | $75.47 | Up $0.01 | $75.47 | $75.46 | 12,600 |
| 03:53 PM | $75.46 | Up $0.01 | $75.48 | $75.44 | 25,800 |
| 03:52 PM | $75.45 | Down $ -0.01 | $75.49 | $75.45 | 21,700 |
| 03:51 PM | $75.46 | Up $0.00 | $75.47 | $75.44 | 21,100 |
| 03:50 PM | $75.46 | Up $0.06 | $75.50 | $75.40 | 44,400 |
| 03:49 PM | $75.40 | Up $0.03 | $75.40 | $75.38 | 5,400 |
| 03:48 PM | $75.37 | Up $0.03 | $75.37 | $75.35 | 8,100 |
| 03:47 PM | $75.34 | Up $0.01 | $75.34 | $75.33 | 10,900 |
| 03:46 PM | $75.34 | Down $ -0.01 | $75.34 | $75.33 | 3,200 |
| 03:45 PM | $75.34 | Down $ -0.05 | $75.39 | $75.34 | 6,900 |
| 03:44 PM | $75.39 | Down $ -0.01 | $75.41 | $75.39 | 9,100 |
| 03:43 PM | $75.40 | Up $0.01 | $75.40 | $75.39 | 5,600 |
| 03:42 PM | $75.39 | Up $0.02 | $75.39 | $75.37 | 4,700 |
| 03:41 PM | $75.37 | Up $0.00 | $75.38 | $75.37 | 4,500 |
| 03:40 PM | $75.37 | Up $0.02 | $75.37 | $75.35 | 4,900 |
| 03:39 PM | $75.35 | Up $0.02 | $75.36 | $75.34 | 6,800 |
| 03:38 PM | $75.34 | Up $0.00 | $75.34 | $75.34 | 100 |
| 03:37 PM | $75.33 | Up $0.01 | $75.35 | $75.32 | 8,400 |
| 03:36 PM | $75.32 | Down $ -0.01 | $75.33 | $75.30 | 4,700 |
| 03:35 PM | $75.33 | Up $0.00 | $75.35 | $75.32 | 7,700 |
| 03:34 PM | $75.33 | Up $0.03 | $75.33 | $75.29 | 2,300 |
| 03:33 PM | $75.30 | Down $ -0.01 | $75.31 | $75.30 | 5,700 |
| 03:32 PM | $75.31 | Down $ -0.02 | $75.34 | $75.30 | 5,900 |
| 03:31 PM | $75.34 | Up $0.02 | $75.34 | $75.32 | 3,600 |
| 03:30 PM | $75.32 | Up $0.03 | $75.33 | $75.29 | 4,000 |
| 03:29 PM | $75.29 | Down $ -0.01 | $75.30 | $75.29 | 3,100 |
| 03:28 PM | $75.30 | Up $0.01 | $75.30 | $75.29 | 1,500 |
| 03:27 PM | $75.29 | Up $0.02 | $75.30 | $75.27 | 4,500 |
| 03:26 PM | $75.27 | Down $ -0.02 | $75.29 | $75.27 | 2,200 |
| 03:25 PM | $75.29 | Down $ -0.02 | $75.33 | $75.29 | 4,000 |
| 03:24 PM | $75.31 | Up $0.02 | $75.32 | $75.30 | 3,500 |
| 03:23 PM | $75.29 | Up $0.03 | $75.29 | $75.25 | 8,000 |
| 03:22 PM | $75.26 | Up $0.06 | $75.26 | $75.21 | 4,600 |
| 03:21 PM | $75.20 | Up $0.00 | $75.20 | $75.18 | 2,100 |
| 03:20 PM | $75.20 | Up $0.03 | $75.21 | $75.18 | 2,000 |
| 03:19 PM | $75.17 | Up $0.02 | $75.17 | $75.15 | 2,600 |
| 03:18 PM | $75.15 | Down $ -0.01 | $75.16 | $75.14 | 5,200 |
| 03:17 PM | $75.16 | Down $ -0.02 | $75.17 | $75.15 | 5,000 |
| 03:16 PM | $75.18 | Up $0.02 | $75.19 | $75.15 | 8,200 |
| 03:15 PM | $75.17 | Down $ -0.03 | $75.19 | $75.16 | 2,100 |
| 03:14 PM | $75.20 | Down $ -0.01 | $75.21 | $75.19 | 1,800 |
| 03:13 PM | $75.21 | Down $ -0.03 | $75.24 | $75.21 | 2,700 |
| 03:12 PM | $75.24 | Down $ -0.03 | $75.26 | $75.24 | 2,200 |
| 03:11 PM | $75.27 | Up $0.00 | $75.28 | $75.25 | 3,600 |
| 03:10 PM | $75.27 | Up $0.02 | $75.27 | $75.25 | 2,000 |
| 03:09 PM | $75.25 | Up $0.00 | $75.27 | $75.24 | 1,900 |
| 03:08 PM | $75.25 | Down $ -0.02 | $75.27 | $75.24 | 5,100 |
| 03:07 PM | $75.26 | Down $ -0.01 | $75.27 | $75.25 | 4,400 |
| 03:06 PM | $75.27 | Down $ -0.04 | $75.30 | $75.27 | 5,500 |
| 03:05 PM | $75.31 | Down $ -0.01 | $75.34 | $75.31 | 4,200 |
| 03:04 PM | $75.32 | Up $0.01 | $75.32 | $75.31 | 2,000 |
| 03:03 PM | $75.31 | Down $ -0.03 | $75.33 | $75.31 | 2,200 |
| 03:02 PM | $75.34 | Down $ -0.02 | $75.37 | $75.34 | 4,500 |
| 03:01 PM | $75.36 | Up $0.00 | $75.37 | $75.36 | 2,400 |
| 03:00 PM | $75.36 | Up $0.01 | $75.37 | $75.35 | 8,800 |
| 02:59 PM | $75.35 | Up $0.03 | $75.35 | $75.32 | 2,700 |
| 02:58 PM | $75.32 | Down $ -0.01 | $75.33 | $75.32 | 1,400 |
| 02:57 PM | $75.33 | Down $ -0.02 | $75.35 | $75.33 | 1,400 |
| 02:56 PM | $75.35 | Down $ -0.02 | $75.36 | $75.35 | 2,100 |
| 02:55 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 3,300 |
| 02:54 PM | $75.37 | Up $0.00 | $75.38 | $75.36 | 2,400 |
| 02:53 PM | $75.37 | Up $0.01 | $75.37 | $75.35 | 6,900 |
| 02:52 PM | $75.36 | Up $0.00 | $75.38 | $75.36 | 3,500 |
| 02:51 PM | $75.36 | Down $ -0.01 | $75.37 | $75.36 | 1,800 |
| 02:50 PM | $75.37 | Up $0.01 | $75.39 | $75.37 | 4,300 |
| 02:49 PM | $75.36 | Up $0.00 | $75.36 | $75.36 | 500 |
| 02:48 PM | $75.36 | Down $ -0.02 | $75.37 | $75.36 | 2,300 |
| 02:47 PM | $75.38 | Down $ -0.02 | $75.40 | $75.38 | 3,900 |
| 02:46 PM | $75.40 | Down $ -0.02 | $75.41 | $75.40 | 2,600 |
| 02:45 PM | $75.41 | Up $0.01 | $75.41 | $75.40 | 2,300 |
| 02:44 PM | $75.40 | Up $0.01 | $75.40 | $75.38 | 2,800 |
| 02:43 PM | $75.39 | Down $ -0.06 | $75.43 | $75.39 | 5,300 |
| 02:42 PM | $75.45 | Up $0.02 | $75.45 | $75.43 | 900 |
| 02:41 PM | $75.43 | Up $0.01 | $75.44 | $75.43 | 1,900 |
| 02:40 PM | $75.43 | Up $0.00 | $75.44 | $75.43 | 1,600 |
| 02:39 PM | $75.42 | Up $0.01 | $75.43 | $75.42 | 1,100 |
| 02:38 PM | $75.41 | Up $0.01 | $75.41 | $75.40 | 1,400 |
| 02:37 PM | $75.40 | Down $ -0.01 | $75.40 | $75.37 | 5,700 |
| 02:36 PM | $75.41 | Down $ -0.02 | $75.43 | $75.41 | 4,500 |
| 02:35 PM | $75.43 | Up $0.03 | $75.43 | $75.41 | 900 |
| 02:34 PM | $75.40 | Down $0.00 | $75.41 | $75.40 | 4,600 |
| 02:33 PM | $75.41 | Down $ -0.02 | $75.43 | $75.41 | 2,800 |
| 02:32 PM | $75.43 | Up $0.02 | $75.43 | $75.41 | 2,600 |
| 02:31 PM | $75.40 | Up $0.00 | $75.40 | $75.39 | 300 |
| 02:30 PM | $75.40 | Up $0.01 | $75.42 | $75.40 | 5,000 |
| 02:29 PM | $75.39 | Up $0.00 | $75.40 | $75.38 | 800 |
| 02:28 PM | $75.39 | Up $0.01 | $75.39 | $75.37 | 2,000 |
| 02:27 PM | $75.38 | Down $ -0.03 | $75.40 | $75.38 | 2,700 |
| 02:26 PM | $75.41 | Up $0.02 | $75.41 | $75.38 | 1,200 |
| 02:25 PM | $75.39 | Down $ -0.01 | $75.39 | $75.39 | 1,500 |
| 02:24 PM | $75.40 | Up $0.03 | $75.40 | $75.37 | 2,400 |
| 02:23 PM | $75.37 | Down $ -0.03 | $75.39 | $75.37 | 2,000 |
| 02:22 PM | $75.40 | Down $ -0.01 | $75.41 | $75.40 | 3,600 |
| 02:21 PM | $75.41 | Up $0.00 | $75.41 | $75.40 | 4,000 |
| 02:20 PM | $75.41 | Up $0.01 | $75.41 | $75.41 | 1,300 |
| 02:19 PM | $75.40 | Down $ -0.01 | $75.41 | $75.40 | 3,000 |
| 02:18 PM | $75.41 | Up $0.00 | $75.41 | $75.41 | 400 |
| 02:17 PM | $75.41 | Up $0.00 | $75.45 | $75.41 | 3,400 |
| 02:16 PM | $75.41 | Down $ -0.01 | $75.42 | $75.40 | 5,300 |
| 02:15 PM | $75.42 | Down $0.00 | $75.43 | $75.42 | 1,500 |
| 02:14 PM | $75.43 | Down $ -0.03 | $75.44 | $75.43 | 4,400 |
| 02:13 PM | $75.45 | Up $0.02 | $75.45 | $75.44 | 2,300 |
| 02:12 PM | $75.43 | Up $0.01 | $75.43 | $75.39 | 3,500 |
| 02:11 PM | $75.42 | Up $0.02 | $75.42 | $75.41 | 3,200 |
| 02:10 PM | $75.41 | Down $ -0.03 | $75.45 | $75.41 | 4,200 |
| 02:09 PM | $75.44 | Up $0.00 | $75.44 | $75.44 | 2,100 |
| 02:08 PM | $75.44 | Up $0.01 | $75.44 | $75.44 | 1,600 |
| 02:07 PM | $75.43 | Up $0.01 | $75.43 | $75.43 | 1,100 |
| 02:06 PM | $75.43 | Up $0.00 | $75.44 | $75.43 | 3,600 |
| 02:05 PM | $75.43 | Up $0.00 | $75.43 | $75.43 | 5,100 |
| 02:04 PM | $75.43 | Up $0.01 | $75.43 | $75.42 | 2,000 |
| 02:03 PM | $75.42 | Down $ -0.01 | $75.42 | $75.42 | 1,900 |
| 02:02 PM | $75.43 | Down $ -0.01 | $75.44 | $75.43 | 6,300 |
| 02:01 PM | $75.44 | Up $0.02 | $75.44 | $75.43 | 4,000 |
| 02:00 PM | $75.42 | Up $0.00 | $75.42 | $75.41 | 4,600 |
| 01:59 PM | $75.42 | Up $0.01 | $75.42 | $75.41 | 2,100 |
| 01:58 PM | $75.41 | Up $0.01 | $75.42 | $75.41 | 3,300 |
| 01:57 PM | $75.40 | Down $ -0.01 | $75.41 | $75.39 | 2,900 |
| 01:56 PM | $75.41 | Up $0.01 | $75.41 | $75.41 | 1,200 |
| 01:55 PM | $75.40 | Down $ -0.01 | $75.42 | $75.40 | 2,700 |
| 01:54 PM | $75.41 | Up $0.01 | $75.41 | $75.41 | 2,400 |
| 01:53 PM | $75.40 | Down $ -0.02 | $75.41 | $75.40 | 1,800 |
| 01:52 PM | $75.42 | Up $0.00 | $75.42 | $75.41 | 2,600 |
| 01:51 PM | $75.42 | Up $0.01 | $75.42 | $75.41 | 500 |
| 01:50 PM | $75.41 | Up $0.02 | $75.41 | $75.38 | 900 |
| 01:49 PM | $75.39 | Down $ -0.03 | $75.42 | $75.39 | 5,200 |
| 01:48 PM | $75.42 | Up $0.00 | $75.42 | $75.41 | 3,500 |
| 01:47 PM | $75.42 | Up $0.01 | $75.42 | $75.41 | 400 |
| 01:46 PM | $75.41 | Up $0.00 | $75.42 | $75.41 | 400 |
| 01:45 PM | $75.41 | Up $0.01 | $75.41 | $75.41 | 600 |
| 01:44 PM | $75.40 | Up $0.02 | $75.40 | $75.37 | 2,000 |
| 01:43 PM | $75.38 | Down $ -0.02 | $75.41 | $75.38 | 3,200 |
| 01:42 PM | $75.40 | Down $ -0.01 | $75.41 | $75.40 | 3,700 |
| 01:41 PM | $75.41 | Up $0.03 | $75.42 | $75.39 | 1,500 |
| 01:40 PM | $75.38 | Up $0.04 | $75.38 | $75.35 | 1,100 |
| 01:39 PM | $75.34 | Down $ -0.04 | $75.39 | $75.34 | 3,000 |
| 01:38 PM | $75.38 | Down $ -0.01 | $75.39 | $75.38 | 1,100 |
| 01:37 PM | $75.39 | Up $0.01 | $75.39 | $75.37 | 2,200 |
| 01:36 PM | $75.38 | Down $ -0.01 | $75.40 | $75.38 | 3,700 |
| 01:35 PM | $75.39 | Down $ -0.01 | $75.40 | $75.39 | 800 |
| 01:34 PM | $75.40 | Down $ -0.04 | $75.42 | $75.40 | 2,600 |
| 01:33 PM | $75.44 | Up $0.01 | $75.45 | $75.42 | 5,800 |
| 01:32 PM | $75.43 | Up $0.01 | $75.43 | $75.43 | 500 |
| 01:31 PM | $75.42 | Up $0.00 | $75.42 | $75.39 | 1,800 |
| 01:30 PM | $75.42 | Down $ -0.07 | $75.49 | $75.42 | 2,800 |
| 01:29 PM | $75.49 | Down $ -0.01 | $75.50 | $75.49 | 2,600 |
| 01:28 PM | $75.50 | Up $0.01 | $75.50 | $75.49 | 1,300 |
| 01:27 PM | $75.49 | Down $ -0.02 | $75.51 | $75.49 | 3,200 |
| 01:26 PM | $75.51 | Up $0.02 | $75.51 | $75.49 | 1,000 |
| 01:25 PM | $75.49 | Down $ -0.03 | $75.52 | $75.48 | 5,300 |
| 01:24 PM | $75.52 | Up $0.03 | $75.52 | $75.50 | 3,800 |
| 01:23 PM | $75.49 | Up $0.02 | $75.49 | $75.46 | 2,900 |
| 01:22 PM | $75.47 | Up $0.01 | $75.47 | $75.45 | 400 |
| 01:21 PM | $75.46 | Down $ -0.03 | $75.48 | $75.44 | 4,500 |
| 01:20 PM | $75.49 | Up $0.01 | $75.49 | $75.48 | 800 |
| 01:19 PM | $75.48 | Up $0.02 | $75.48 | $75.47 | 2,600 |
| 01:18 PM | $75.46 | Up $0.02 | $75.46 | $75.45 | 500 |
| 01:17 PM | $75.44 | Up $0.02 | $75.44 | $75.43 | 1,000 |
| 01:16 PM | $75.42 | Down $ -0.02 | $75.44 | $75.42 | 3,900 |
| 01:15 PM | $75.44 | Down $ -0.02 | $75.47 | $75.43 | 3,400 |
| 01:14 PM | $75.46 | Up $0.00 | $75.47 | $75.45 | 4,100 |
| 01:13 PM | $75.46 | Up $0.02 | $75.47 | $75.44 | 1,400 |
| 01:12 PM | $75.44 | Up $0.01 | $75.44 | $75.44 | 1,100 |
| 01:11 PM | $75.43 | Down $ -0.01 | $75.45 | $75.43 | 1,900 |
| 01:10 PM | $75.44 | Up $0.00 | $75.46 | $75.43 | 3,100 |
| 01:09 PM | $75.44 | Up $0.05 | $75.44 | $75.38 | 7,500 |
| 01:08 PM | $75.39 | Up $0.00 | $75.39 | $75.38 | 1,500 |
| 01:07 PM | $75.39 | Up $0.03 | $75.39 | $75.36 | 2,800 |
| 01:06 PM | $75.36 | Up $0.00 | $75.37 | $75.35 | 2,800 |
| 01:05 PM | $75.36 | Down $ -0.02 | $75.38 | $75.36 | 2,100 |
| 01:04 PM | $75.38 | Up $0.00 | $75.39 | $75.38 | 2,900 |
| 01:03 PM | $75.38 | Up $0.02 | $75.38 | $75.37 | 2,600 |
| 01:02 PM | $75.36 | Up $0.04 | $75.36 | $75.33 | 2,600 |
| 01:01 PM | $75.32 | Up $0.00 | $75.33 | $75.32 | 1,500 |
| 01:00 PM | $75.32 | Down $ -0.03 | $75.35 | $75.32 | 2,600 |
| 12:59 PM | $75.35 | Up $0.00 | $75.36 | $75.33 | 4,000 |
| 12:58 PM | $75.35 | Up $0.03 | $75.35 | $75.31 | 5,400 |
| 12:57 PM | $75.32 | Down $ -0.02 | $75.35 | $75.32 | 3,200 |
| 12:56 PM | $75.34 | Up $0.03 | $75.35 | $75.30 | 4,700 |
| 12:54 PM | $75.31 | Down $ -0.04 | $75.35 | $75.31 | 1,600 |
| 12:54 PM | $75.31 | Up $0.00 | $75.35 | $75.31 | 0 |
| 12:53 PM | $75.35 | Down $ -0.02 | $75.37 | $75.35 | 2,500 |
| 12:52 PM | $75.37 | Up $0.02 | $75.37 | $75.37 | 2,000 |
| 12:51 PM | $75.35 | Up $0.02 | $75.35 | $75.33 | 1,400 |
| 12:50 PM | $75.33 | Up $0.00 | $75.33 | $75.31 | 6,000 |
| 12:49 PM | $75.33 | Down $ -0.01 | $75.35 | $75.33 | 1,300 |
| 12:48 PM | $75.34 | Down $ -0.04 | $75.38 | $75.34 | 5,500 |
| 12:47 PM | $75.38 | Down $ -0.01 | $75.39 | $75.38 | 1,000 |
| 12:46 PM | $75.39 | Up $0.02 | $75.40 | $75.36 | 5,700 |
| 12:45 PM | $75.37 | Down $ -0.01 | $75.38 | $75.37 | 2,700 |
| 12:44 PM | $75.38 | Up $0.00 | $75.38 | $75.37 | 2,200 |
| 12:42 PM | $75.38 | Down $ -0.01 | $75.39 | $75.38 | 1,500 |
| 12:42 PM | $75.38 | Up $0.00 | $75.39 | $75.38 | 0 |
| 12:41 PM | $75.39 | Down $ -0.01 | $75.41 | $75.39 | 1,700 |
| 12:40 PM | $75.40 | Up $0.01 | $75.43 | $75.36 | 9,700 |
| 12:39 PM | $75.39 | Down $ -0.02 | $75.42 | $75.39 | 6,800 |
| 12:38 PM | $75.41 | Up $0.00 | $75.41 | $75.40 | 1,600 |
| 12:37 PM | $75.41 | Up $0.02 | $75.41 | $75.40 | 4,100 |
| 12:36 PM | $75.39 | Up $0.02 | $75.39 | $75.38 | 900 |
| 12:35 PM | $75.37 | Up $0.01 | $75.37 | $75.36 | 900 |
| 12:34 PM | $75.36 | Down $ -0.03 | $75.38 | $75.36 | 2,500 |
| 12:33 PM | $75.39 | Up $0.01 | $75.40 | $75.39 | 1,600 |
| 12:32 PM | $75.38 | Down $ -0.01 | $75.39 | $75.38 | 3,400 |
| 12:31 PM | $75.39 | Up $0.02 | $75.39 | $75.38 | 3,200 |
| 12:30 PM | $75.37 | Up $0.03 | $75.37 | $75.32 | 4,000 |
| 12:29 PM | $75.34 | Up $0.02 | $75.34 | $75.32 | 900 |
| 12:28 PM | $75.32 | Down $ -0.01 | $75.33 | $75.32 | 1,000 |
| 12:27 PM | $75.33 | Up $0.02 | $75.35 | $75.32 | 6,700 |
| 12:26 PM | $75.31 | Up $0.05 | $75.31 | $75.27 | 1,300 |
| 12:25 PM | $75.26 | Down $ -0.01 | $75.27 | $75.26 | 500 |
| 12:24 PM | $75.27 | Down $ -0.01 | $75.29 | $75.27 | 3,200 |
| 12:23 PM | $75.28 | Down $ -0.03 | $75.31 | $75.28 | 9,500 |
| 12:22 PM | $75.31 | Down $ -0.02 | $75.33 | $75.29 | 8,600 |
| 12:21 PM | $75.33 | Up $0.01 | $75.34 | $75.32 | 1,900 |
| 12:20 PM | $75.32 | Up $0.00 | $75.34 | $75.32 | 3,100 |
| 12:19 PM | $75.32 | Up $0.00 | $75.32 | $75.30 | 7,300 |
| 12:18 PM | $75.32 | Up $0.03 | $75.33 | $75.29 | 2,400 |
| 12:17 PM | $75.29 | Up $0.04 | $75.29 | $75.26 | 4,300 |
| 12:16 PM | $75.25 | Down $ -0.01 | $75.27 | $75.24 | 7,200 |
| 12:15 PM | $75.26 | Down $ -0.01 | $75.29 | $75.26 | 5,000 |
| 12:14 PM | $75.27 | Up $0.01 | $75.27 | $75.26 | 5,500 |
| 12:13 PM | $75.26 | Down $ -0.01 | $75.28 | $75.26 | 2,600 |
| 12:12 PM | $75.27 | Up $0.00 | $75.28 | $75.25 | 7,100 |
| 12:11 PM | $75.27 | Up $0.04 | $75.27 | $75.24 | 300 |
| 12:10 PM | $75.23 | Down $ -0.03 | $75.26 | $75.23 | 1,400 |
| 12:09 PM | $75.26 | Up $0.04 | $75.26 | $75.22 | 18,600 |
| 12:08 PM | $75.22 | Down $ -0.04 | $75.26 | $75.21 | 2,300 |
| 12:07 PM | $75.26 | Up $0.01 | $75.26 | $75.26 | 400 |
| 12:06 PM | $75.25 | Up $0.01 | $75.27 | $75.25 | 2,000 |
| 12:05 PM | $75.24 | Down $ -0.01 | $75.24 | $75.21 | 1,800 |
| 12:04 PM | $75.25 | Down $ -0.04 | $75.29 | $75.24 | 5,700 |
| 12:03 PM | $75.29 | Up $0.01 | $75.29 | $75.28 | 900 |
| 12:02 PM | $75.28 | Up $0.01 | $75.28 | $75.25 | 2,800 |
| 12:01 PM | $75.27 | Down $ -0.01 | $75.29 | $75.26 | 1,800 |
| 12:00 PM | $75.28 | Down $ -0.03 | $75.31 | $75.26 | 2,200 |
| 11:59 AM | $75.31 | Down $ -0.06 | $75.38 | $75.31 | 4,200 |
| 11:58 AM | $75.37 | Up $0.00 | $75.38 | $75.36 | 1,500 |
| 11:57 AM | $75.37 | Up $0.00 | $75.40 | $75.37 | 2,900 |
| 11:56 AM | $75.37 | Up $0.01 | $75.38 | $75.34 | 6,000 |
| 11:55 AM | $75.36 | Down $ -0.06 | $75.41 | $75.34 | 5,100 |
| 11:54 AM | $75.42 | Up $0.01 | $75.42 | $75.41 | 900 |
| 11:53 AM | $75.41 | Up $0.01 | $75.42 | $75.41 | 2,800 |
| 11:52 AM | $75.40 | Down $ -0.01 | $75.41 | $75.40 | 1,600 |
| 11:51 AM | $75.41 | Up $0.00 | $75.44 | $75.41 | 2,400 |
| 11:50 AM | $75.41 | Down $ -0.06 | $75.47 | $75.41 | 3,800 |
| 11:49 AM | $75.47 | Down $ -0.01 | $75.48 | $75.45 | 7,800 |
| 11:48 AM | $75.48 | Up $0.09 | $75.48 | $75.41 | 1,700 |
| 11:47 AM | $75.39 | Up $0.01 | $75.39 | $75.38 | 400 |
| 11:46 AM | $75.38 | Up $0.00 | $75.41 | $75.38 | 2,700 |
| 11:45 AM | $75.38 | Down $ -0.05 | $75.44 | $75.35 | 2,900 |
| 11:44 AM | $75.43 | Up $0.01 | $75.43 | $75.41 | 1,900 |
| 11:43 AM | $75.42 | Up $0.02 | $75.42 | $75.40 | 800 |
| 11:42 AM | $75.40 | Up $0.02 | $75.41 | $75.38 | 5,800 |
| 11:41 AM | $75.38 | Down $ -0.01 | $75.38 | $75.38 | 1,000 |
| 11:40 AM | $75.39 | Up $0.01 | $75.39 | $75.38 | 1,500 |
| 11:39 AM | $75.38 | Up $0.02 | $75.39 | $75.36 | 1,700 |
| 11:38 AM | $75.36 | Up $0.02 | $75.36 | $75.34 | 2,500 |
| 11:37 AM | $75.34 | Down $ -0.03 | $75.39 | $75.32 | 4,500 |
| 11:36 AM | $75.37 | Up $0.01 | $75.39 | $75.36 | 4,500 |
| 11:35 AM | $75.36 | Down $ -0.05 | $75.40 | $75.36 | 2,300 |
| 11:34 AM | $75.41 | Down $ -0.02 | $75.43 | $75.41 | 3,900 |
| 11:33 AM | $75.43 | Down $ -0.02 | $75.45 | $75.42 | 3,400 |
| 11:32 AM | $75.45 | Up $0.04 | $75.47 | $75.41 | 2,600 |
| 11:31 AM | $75.41 | Up $0.00 | $75.42 | $75.40 | 1,500 |
| 11:30 AM | $75.41 | Down $ -0.04 | $75.46 | $75.41 | 2,600 |
| 11:29 AM | $75.45 | Up $0.02 | $75.46 | $75.44 | 2,000 |
| 11:28 AM | $75.44 | Up $0.02 | $75.44 | $75.40 | 2,400 |
| 11:27 AM | $75.42 | Down $ -0.01 | $75.43 | $75.41 | 4,800 |
| 11:26 AM | $75.43 | Up $0.06 | $75.43 | $75.36 | 6,900 |
| 11:25 AM | $75.37 | Down $ -0.10 | $75.46 | $75.37 | 2,900 |
| 11:24 AM | $75.47 | Down $ -0.02 | $75.48 | $75.46 | 3,600 |
| 11:23 AM | $75.49 | Up $0.02 | $75.51 | $75.48 | 2,500 |
| 11:22 AM | $75.47 | Down $ -0.05 | $75.53 | $75.46 | 2,900 |
| 11:21 AM | $75.52 | Up $0.08 | $75.52 | $75.47 | 5,900 |
| 11:20 AM | $75.44 | Down $ -0.03 | $75.49 | $75.43 | 6,900 |
| 11:19 AM | $75.47 | Down $ -0.03 | $75.50 | $75.47 | 3,500 |
| 11:18 AM | $75.50 | Up $0.01 | $75.50 | $75.48 | 2,200 |
| 11:17 AM | $75.49 | Down $ -0.03 | $75.50 | $75.46 | 3,200 |
| 11:16 AM | $75.52 | Up $0.06 | $75.52 | $75.47 | 3,400 |
| 11:15 AM | $75.46 | Up $0.06 | $75.49 | $75.41 | 5,600 |
| 11:14 AM | $75.40 | Up $0.02 | $75.42 | $75.39 | 2,800 |
| 11:13 AM | $75.38 | Up $0.04 | $75.38 | $75.36 | 1,700 |
| 11:12 AM | $75.34 | Down $ -0.03 | $75.36 | $75.33 | 4,200 |
| 11:11 AM | $75.37 | Up $0.03 | $75.37 | $75.34 | 4,900 |
| 11:10 AM | $75.34 | Up $0.03 | $75.36 | $75.29 | 4,000 |
| 11:09 AM | $75.31 | Down $ -0.07 | $75.37 | $75.29 | 6,300 |
| 11:08 AM | $75.38 | Down $ -0.03 | $75.44 | $75.38 | 2,400 |
| 11:07 AM | $75.41 | Down $ -0.05 | $75.48 | $75.41 | 3,000 |
| 11:06 AM | $75.46 | Up $0.07 | $75.48 | $75.39 | 5,900 |
| 11:05 AM | $75.39 | Up $0.01 | $75.39 | $75.36 | 1,900 |
| 11:04 AM | $75.38 | Down $ -0.06 | $75.44 | $75.37 | 5,200 |
| 11:03 AM | $75.44 | Up $0.01 | $75.45 | $75.40 | 7,500 |
| 11:02 AM | $75.43 | Up $0.03 | $75.43 | $75.40 | 4,700 |
| 11:01 AM | $75.40 | Up $0.01 | $75.45 | $75.40 | 7,800 |
| 11:00 AM | $75.39 | Up $0.03 | $75.40 | $75.36 | 6,400 |
| 10:59 AM | $75.36 | Up $0.05 | $75.36 | $75.31 | 1,600 |
| 10:58 AM | $75.31 | Up $0.03 | $75.34 | $75.30 | 8,000 |
| 10:57 AM | $75.28 | Down $ -0.04 | $75.33 | $75.27 | 3,600 |
| 10:56 AM | $75.32 | Down $ -0.02 | $75.36 | $75.32 | 2,100 |
| 10:55 AM | $75.34 | Up $0.03 | $75.35 | $75.32 | 3,200 |
| 10:54 AM | $75.31 | Down $ -0.03 | $75.35 | $75.31 | 4,000 |
| 10:53 AM | $75.34 | Up $0.06 | $75.36 | $75.29 | 3,400 |
| 10:52 AM | $75.28 | Up $0.03 | $75.30 | $75.27 | 3,000 |
| 10:51 AM | $75.25 | Down $ -0.05 | $75.30 | $75.23 | 2,700 |
| 10:50 AM | $75.30 | Up $0.05 | $75.30 | $75.24 | 13,400 |
| 10:49 AM | $75.25 | Down $ -0.04 | $75.29 | $75.24 | 5,000 |
| 10:48 AM | $75.29 | Down $ -0.01 | $75.30 | $75.25 | 3,500 |
| 10:47 AM | $75.30 | Up $0.01 | $75.31 | $75.28 | 3,100 |
| 10:46 AM | $75.29 | Down $ -0.05 | $75.38 | $75.28 | 3,500 |
| 10:45 AM | $75.34 | Down $ -0.02 | $75.39 | $75.30 | 9,100 |
| 10:44 AM | $75.36 | Up $0.03 | $75.37 | $75.29 | 2,300 |
| 10:43 AM | $75.33 | Up $0.03 | $75.38 | $75.30 | 4,200 |
| 10:42 AM | $75.30 | Up $0.01 | $75.31 | $75.27 | 5,200 |
| 10:41 AM | $75.29 | Up $0.00 | $75.32 | $75.28 | 3,900 |
| 10:40 AM | $75.29 | Up $0.13 | $75.29 | $75.17 | 3,900 |
| 10:39 AM | $75.16 | Up $0.09 | $75.18 | $75.09 | 4,200 |
| 10:38 AM | $75.07 | Up $0.15 | $75.07 | $74.90 | 5,100 |
| 10:37 AM | $74.92 | Up $0.05 | $74.94 | $74.79 | 17,000 |
| 10:36 AM | $74.87 | Down $ -0.25 | $75.14 | $74.83 | 23,500 |
| 10:35 AM | $75.12 | Down $ -0.15 | $75.31 | $75.12 | 7,200 |
| 10:34 AM | $75.27 | Down $ -0.03 | $75.31 | $75.27 | 2,200 |
| 10:33 AM | $75.30 | Down $ -0.05 | $75.35 | $75.30 | 2,400 |
| 10:32 AM | $75.35 | Down $ -0.03 | $75.38 | $75.34 | 1,600 |
| 10:31 AM | $75.38 | Up $0.00 | $75.40 | $75.31 | 4,000 |
| 10:30 AM | $75.38 | Down $ -0.02 | $75.39 | $75.37 | 900 |
| 10:29 AM | $75.40 | Up $0.01 | $75.42 | $75.38 | 4,100 |
| 10:28 AM | $75.39 | Down $ -0.02 | $75.39 | $75.37 | 1,400 |
| 10:27 AM | $75.41 | Down $ -0.01 | $75.44 | $75.40 | 4,700 |
| 10:26 AM | $75.42 | Up $0.03 | $75.43 | $75.37 | 24,300 |
| 10:25 AM | $75.40 | Up $0.02 | $75.40 | $75.38 | 2,700 |
| 10:24 AM | $75.38 | Up $0.04 | $75.38 | $75.35 | 9,600 |
| 10:23 AM | $75.34 | Up $0.04 | $75.35 | $75.32 | 2,600 |
| 10:22 AM | $75.30 | Down $ -0.02 | $75.31 | $75.27 | 5,800 |
| 10:21 AM | $75.32 | Up $0.01 | $75.34 | $75.31 | 5,500 |
| 10:20 AM | $75.31 | Up $0.06 | $75.31 | $75.28 | 1,600 |
| 10:19 AM | $75.25 | Down $ -0.05 | $75.28 | $75.24 | 3,500 |
| 10:18 AM | $75.30 | Up $0.02 | $75.32 | $75.26 | 7,800 |
| 10:17 AM | $75.28 | Down $ -0.03 | $75.30 | $75.26 | 4,300 |
| 10:16 AM | $75.31 | Down $ -0.11 | $75.40 | $75.28 | 5,400 |
| 10:15 AM | $75.42 | Down $ -0.01 | $75.46 | $75.40 | 6,600 |
| 10:14 AM | $75.43 | Up $0.00 | $75.45 | $75.41 | 2,700 |
| 10:13 AM | $75.43 | Down $ -0.10 | $75.51 | $75.39 | 9,800 |
| 10:12 AM | $75.53 | Down $ -0.02 | $75.63 | $75.53 | 3,600 |
| 10:11 AM | $75.55 | Down $ -0.03 | $75.55 | $75.51 | 1,200 |
| 10:10 AM | $75.58 | Down $ -0.05 | $75.63 | $75.58 | 6,500 |
| 10:09 AM | $75.63 | Down $ -0.09 | $75.69 | $75.63 | 1,900 |
| 10:08 AM | $75.72 | Down $ -0.02 | $75.75 | $75.69 | 2,100 |
| 10:07 AM | $75.74 | Down $ -0.06 | $75.81 | $75.70 | 19,100 |
| 10:06 AM | $75.80 | Up $0.06 | $75.80 | $75.74 | 3,600 |
| 10:05 AM | $75.74 | Up $0.02 | $75.77 | $75.72 | 5,800 |
| 10:04 AM | $75.72 | Up $0.00 | $75.73 | $75.69 | 3,200 |
| 10:03 AM | $75.72 | Up $0.07 | $75.74 | $75.68 | 5,300 |
| 10:02 AM | $75.65 | Down $ -0.02 | $75.70 | $75.64 | 8,400 |
| 10:01 AM | $75.67 | Down $ -0.05 | $75.71 | $75.66 | 4,500 |
| 10:00 AM | $75.72 | Up $0.06 | $75.75 | $75.67 | 10,600 |
| 09:59 AM | $75.66 | Down $ -0.02 | $75.69 | $75.65 | 3,600 |
| 09:58 AM | $75.68 | Up $0.07 | $75.69 | $75.61 | 25,600 |
| 09:57 AM | $75.61 | Up $0.04 | $75.63 | $75.58 | 11,600 |
| 09:56 AM | $75.57 | Down $ -0.02 | $75.64 | $75.57 | 8,900 |
| 09:55 AM | $75.59 | Up $0.01 | $75.60 | $75.52 | 3,200 |
| 09:54 AM | $75.58 | Up $0.01 | $75.61 | $75.57 | 5,900 |
| 09:53 AM | $75.57 | Down $ -0.02 | $75.61 | $75.55 | 6,700 |
| 09:52 AM | $75.59 | Up $0.06 | $75.60 | $75.54 | 23,600 |
| 09:51 AM | $75.53 | Up $0.05 | $75.53 | $75.46 | 8,600 |
| 09:50 AM | $75.48 | Up $0.06 | $75.49 | $75.44 | 5,400 |
| 09:49 AM | $75.42 | Up $0.03 | $75.43 | $75.37 | 9,000 |
| 09:48 AM | $75.39 | Up $0.02 | $75.39 | $75.31 | 6,600 |
| 09:47 AM | $75.37 | Down $ -0.03 | $75.42 | $75.31 | 4,200 |
| 09:46 AM | $75.41 | Down $ -0.09 | $75.56 | $75.40 | 10,000 |
| 09:45 AM | $75.50 | Up $0.00 | $75.55 | $75.45 | 13,200 |
| 09:44 AM | $75.50 | Down $ -0.03 | $75.57 | $75.48 | 6,700 |
| 09:43 AM | $75.54 | Up $0.05 | $75.57 | $75.47 | 26,800 |
| 09:42 AM | $75.48 | Up $0.01 | $75.48 | $75.42 | 4,300 |
| 09:41 AM | $75.47 | Up $0.01 | $75.49 | $75.45 | 16,900 |
| 09:40 AM | $75.46 | Up $0.08 | $75.46 | $75.36 | 5,300 |
| 09:39 AM | $75.38 | Down $ -0.07 | $75.45 | $75.38 | 13,000 |
| 09:38 AM | $75.45 | Up $0.05 | $75.48 | $75.41 | 14,400 |
| 09:37 AM | $75.40 | Up $0.04 | $75.42 | $75.34 | 5,100 |
| 09:36 AM | $75.36 | Down $ -0.04 | $75.38 | $75.29 | 15,900 |
| 09:35 AM | $75.40 | Up $0.10 | $75.47 | $75.35 | 11,300 |
| 09:34 AM | $75.30 | Up $0.04 | $75.34 | $75.29 | 4,500 |
| 09:33 AM | $75.26 | Up $0.11 | $75.34 | $75.15 | 16,300 |
| 09:32 AM | $75.15 | Up $0.05 | $75.18 | $75.08 | 7,900 |
| 09:31 AM | $75.10 | Down $ -0.15 | $75.22 | $75.03 | 18,000 |
| 09:30 AM | $75.25 | Up $0.71 | $75.48 | $75.10 | 96,000 |
| Previous close | $74.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/03/2026 | $73.12 | $73.82 | $74.00 | $73.07 | 5,089,100 |
| 11/03/2026 | $72.86 | $73.10 | $73.16 | $72.76 | 6,181,600 |
| 10/03/2026 | $72.96 | $73.37 | $73.44 | $72.83 | 7,177,400 |
| 09/03/2026 | $73.30 | $73.53 | $73.59 | $73.20 | 8,820,500 |
| 06/03/2026 | $73.47 | $73.36 | $73.62 | $72.99 | 9,243,500 |
| 05/03/2026 | $73.63 | $73.84 | $73.96 | $73.47 | 4,699,800 |
| 04/03/2026 | $73.89 | $73.78 | $74.11 | $73.56 | 8,481,500 |
| 03/03/2026 | $74.30 | $73.57 | $74.39 | $73.45 | 9,129,200 |
| 02/03/2026 | $73.72 | $73.70 | $74.10 | $73.43 | 7,505,100 |
| 27/02/2026 | $72.47 | $72.82 | $73.20 | $72.47 | 14,032,300 |
| 26/02/2026 | $71.46 | $71.96 | $72.19 | $71.20 | 8,589,600 |
| 25/02/2026 | $71.69 | $71.08 | $71.75 | $71.04 | 5,557,400 |
| 24/02/2026 | $71.80 | $71.42 | $71.86 | $71.10 | 6,018,700 |
| 23/02/2026 | $71.75 | $71.51 | $71.79 | $71.19 | 7,266,100 |
| 20/02/2026 | $70.55 | $70.35 | $70.75 | $70.13 | 6,159,200 |
Graphs are not available, please refer to the detailed table