Find a quote
ENBRIDGE INC
65.25 Down -0.15 (-0.23 %)
Delayed : 2025/11/04 14:31:44
- Previous close $65.40
- Opening $65.53
- Today High $65.63
- Today Low $64.81
- Price Bid $65.24
- Price Ask $65.24
- 52 Weeks High $70.39
- 52 Weeks Low $56.28
- Size Bid 16
- Size Ask 1
- Volume 3,404,798
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:31 PM | $65.26 | Down $ -0.05 | $65.30 | $65.24 | 17,000 |
| 02:30 PM | $65.31 | Up $0.01 | $65.31 | $65.29 | 2,500 |
| 02:29 PM | $65.30 | Down $ -0.01 | $65.32 | $65.30 | 1,200 |
| 02:28 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 100 |
| 02:27 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 100 |
| 02:26 PM | $65.31 | Down $ -0.03 | $65.34 | $65.31 | 1,300 |
| 02:25 PM | $65.34 | Up $0.02 | $65.34 | $65.33 | 3,400 |
| 02:24 PM | $65.32 | Up $0.00 | $65.32 | $65.32 | 400 |
| 02:23 PM | $65.32 | Up $0.00 | $65.34 | $65.32 | 2,400 |
| 02:22 PM | $65.32 | Up $0.01 | $65.32 | $65.32 | 800 |
| 02:21 PM | $65.31 | Down $ -0.03 | $65.34 | $65.31 | 1,800 |
| 02:20 PM | $65.34 | Up $0.01 | $65.34 | $65.33 | 300 |
| 02:19 PM | $65.33 | Down $ -0.02 | $65.35 | $65.32 | 12,000 |
| 02:18 PM | $65.35 | Up $0.01 | $65.35 | $65.34 | 900 |
| 02:17 PM | $65.34 | Down $ -0.01 | $65.35 | $65.34 | 400 |
| 02:16 PM | $65.35 | Up $0.01 | $65.36 | $65.34 | 1,100 |
| 02:15 PM | $65.34 | Up $0.02 | $65.34 | $65.32 | 1,500 |
| 02:14 PM | $65.32 | Down $ -0.01 | $65.32 | $65.32 | 800 |
| 02:13 PM | $65.33 | Up $0.01 | $65.33 | $65.32 | 2,100 |
| 02:12 PM | $65.32 | Up $0.02 | $65.32 | $65.30 | 500 |
| 02:11 PM | $65.30 | Up $0.02 | $65.30 | $65.28 | 1,200 |
| 02:10 PM | $65.28 | Up $0.03 | $65.28 | $65.25 | 1,800 |
| 02:09 PM | $65.25 | Up $0.00 | $65.26 | $65.25 | 2,200 |
| 02:08 PM | $65.25 | Down $ -0.01 | $65.26 | $65.23 | 7,800 |
| 02:07 PM | $65.26 | Down $ -0.01 | $65.26 | $65.26 | 700 |
| 02:06 PM | $65.27 | Up $0.01 | $65.27 | $65.27 | 400 |
| 02:05 PM | $65.26 | Down $ -0.02 | $65.29 | $65.26 | 1,400 |
| 02:04 PM | $65.28 | Up $0.02 | $65.28 | $65.27 | 400 |
| 02:03 PM | $65.26 | Down $ -0.04 | $65.29 | $65.26 | 3,100 |
| 02:01 PM | $65.30 | Down $ -0.02 | $65.32 | $65.30 | 2,500 |
| 02:01 PM | $65.30 | Up $0.00 | $65.32 | $65.30 | 0 |
| 02:00 PM | $65.32 | Up $0.02 | $65.32 | $65.31 | 1,000 |
| 01:59 PM | $65.30 | Down $ -0.03 | $65.32 | $65.30 | 700 |
| 01:58 PM | $65.33 | Down $ -0.02 | $65.34 | $65.33 | 700 |
| 01:57 PM | $65.35 | Down $ -0.01 | $65.35 | $65.35 | 1,700 |
| 01:56 PM | $65.36 | Up $0.00 | $65.37 | $65.36 | 800 |
| 01:55 PM | $65.36 | Down $ -0.01 | $65.37 | $65.36 | 2,500 |
| 01:54 PM | $65.37 | Up $0.03 | $65.37 | $65.34 | 1,500 |
| 01:53 PM | $65.34 | Up $0.00 | $65.35 | $65.34 | 1,800 |
| 01:52 PM | $65.34 | Up $0.01 | $65.35 | $65.34 | 2,000 |
| 01:51 PM | $65.33 | Up $0.01 | $65.33 | $65.29 | 3,100 |
| 01:50 PM | $65.32 | Up $0.00 | $65.32 | $65.32 | 800 |
| 01:49 PM | $65.32 | Down $ -0.01 | $65.34 | $65.32 | 1,400 |
| 01:48 PM | $65.33 | Up $0.01 | $65.34 | $65.33 | 2,900 |
| 01:47 PM | $65.32 | Down $ -0.03 | $65.36 | $65.31 | 19,600 |
| 01:46 PM | $65.35 | Up $0.01 | $65.35 | $65.35 | 300 |
| 01:45 PM | $65.34 | Up $0.01 | $65.34 | $65.34 | 1,400 |
| 01:44 PM | $65.33 | Up $0.00 | $65.33 | $65.32 | 900 |
| 01:43 PM | $65.33 | Up $0.01 | $65.33 | $65.33 | 600 |
| 01:42 PM | $65.32 | Up $0.02 | $65.32 | $65.31 | 1,400 |
| 01:41 PM | $65.30 | Up $0.03 | $65.30 | $65.26 | 4,000 |
| 01:40 PM | $65.27 | Down $ -0.01 | $65.27 | $65.26 | 1,300 |
| 01:39 PM | $65.28 | Up $0.00 | $65.28 | $65.26 | 4,700 |
| 01:38 PM | $65.28 | Down $ -0.03 | $65.30 | $65.28 | 2,100 |
| 01:37 PM | $65.31 | Up $0.03 | $65.31 | $65.29 | 700 |
| 01:36 PM | $65.28 | Up $0.01 | $65.28 | $65.26 | 2,700 |
| 01:35 PM | $65.27 | Up $0.00 | $65.27 | $65.26 | 500 |
| 01:34 PM | $65.27 | Down $ -0.03 | $65.27 | $65.27 | 400 |
| 01:33 PM | $65.30 | Up $0.02 | $65.30 | $65.30 | 900 |
| 01:32 PM | $65.28 | Up $0.00 | $65.30 | $65.28 | 1,300 |
| 01:31 PM | $65.28 | Down $ -0.04 | $65.32 | $65.28 | 500 |
| 01:30 PM | $65.32 | Up $0.01 | $65.32 | $65.32 | 800 |
| 01:29 PM | $65.31 | Up $0.01 | $65.31 | $65.29 | 1,000 |
| 01:28 PM | $65.30 | Down $ -0.02 | $65.30 | $65.30 | 300 |
| 01:27 PM | $65.32 | Up $0.01 | $65.32 | $65.30 | 1,200 |
| 01:26 PM | $65.31 | Down $0.00 | $65.32 | $65.31 | 700 |
| 01:25 PM | $65.31 | Down $ -0.01 | $65.32 | $65.31 | 300 |
| 01:24 PM | $65.32 | Down $ -0.01 | $65.32 | $65.32 | 500 |
| 01:23 PM | $65.33 | Up $0.00 | $65.33 | $65.32 | 500 |
| 01:22 PM | $65.33 | Up $0.04 | $65.33 | $65.28 | 3,800 |
| 01:21 PM | $65.29 | Down $ -0.03 | $65.31 | $65.29 | 2,000 |
| 01:20 PM | $65.32 | Up $0.00 | $65.32 | $65.31 | 2,100 |
| 01:19 PM | $65.32 | Up $0.00 | $65.32 | $65.31 | 1,800 |
| 01:18 PM | $65.32 | Up $0.00 | $65.33 | $65.30 | 3,900 |
| 01:17 PM | $65.32 | Down $ -0.02 | $65.34 | $65.32 | 2,100 |
| 01:16 PM | $65.34 | Up $0.02 | $65.34 | $65.32 | 2,100 |
| 01:15 PM | $65.32 | Up $0.00 | $65.32 | $65.32 | 1,300 |
| 01:14 PM | $65.32 | Up $0.00 | $65.32 | $65.32 | 600 |
| 01:13 PM | $65.32 | Down $ -0.05 | $65.36 | $65.32 | 1,100 |
| 01:12 PM | $65.37 | Up $0.00 | $65.37 | $65.37 | 200 |
| 01:11 PM | $65.37 | Up $0.00 | $65.37 | $65.37 | 800 |
| 01:10 PM | $65.37 | Up $0.01 | $65.37 | $65.36 | 1,900 |
| 01:09 PM | $65.36 | Down $ -0.01 | $65.36 | $65.35 | 1,100 |
| 01:08 PM | $65.37 | Down $ -0.01 | $65.38 | $65.37 | 2,300 |
| 01:07 PM | $65.38 | Up $0.07 | $65.38 | $65.32 | 9,200 |
| 01:06 PM | $65.31 | Up $0.02 | $65.32 | $65.28 | 6,900 |
| 01:05 PM | $65.29 | Down $ -0.03 | $65.33 | $65.29 | 2,000 |
| 01:04 PM | $65.32 | Up $0.00 | $65.33 | $65.32 | 1,900 |
| 01:03 PM | $65.32 | Up $0.02 | $65.33 | $65.32 | 2,100 |
| 01:02 PM | $65.30 | Up $0.04 | $65.30 | $65.27 | 1,900 |
| 01:01 PM | $65.26 | Down $ -0.02 | $65.28 | $65.26 | 2,200 |
| 01:00 PM | $65.28 | Up $0.04 | $65.28 | $65.23 | 1,600 |
| 12:59 PM | $65.24 | Up $0.01 | $65.24 | $65.24 | 700 |
| 12:58 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 900 |
| 12:57 PM | $65.23 | Down $ -0.01 | $65.23 | $65.23 | 800 |
| 12:56 PM | $65.24 | Down $ -0.02 | $65.26 | $65.24 | 3,800 |
| 12:55 PM | $65.26 | Down $ -0.01 | $65.26 | $65.26 | 700 |
| 12:54 PM | $65.27 | Up $0.02 | $65.27 | $65.25 | 800 |
| 12:53 PM | $65.25 | Down $ -0.03 | $65.28 | $65.25 | 5,000 |
| 12:52 PM | $65.28 | Down $ -0.01 | $65.29 | $65.28 | 700 |
| 12:51 PM | $65.29 | Up $0.01 | $65.29 | $65.26 | 2,500 |
| 12:50 PM | $65.28 | Up $0.02 | $65.28 | $65.26 | 2,900 |
| 12:49 PM | $65.26 | Up $0.00 | $65.26 | $65.25 | 1,400 |
| 12:48 PM | $65.26 | Up $0.00 | $65.26 | $65.25 | 3,200 |
| 12:47 PM | $65.26 | Up $0.02 | $65.26 | $65.24 | 3,500 |
| 12:46 PM | $65.24 | Up $0.04 | $65.24 | $65.21 | 1,800 |
| 12:45 PM | $65.20 | Down $ -0.01 | $65.20 | $65.17 | 5,300 |
| 12:44 PM | $65.21 | Up $0.02 | $65.21 | $65.20 | 1,000 |
| 12:43 PM | $65.19 | Up $0.01 | $65.20 | $65.18 | 1,500 |
| 12:42 PM | $65.18 | Up $0.01 | $65.18 | $65.16 | 3,200 |
| 12:41 PM | $65.17 | Up $0.01 | $65.17 | $65.16 | 2,400 |
| 12:40 PM | $65.16 | Down $ -0.01 | $65.17 | $65.16 | 1,600 |
| 12:39 PM | $65.17 | Down $0.00 | $65.17 | $65.16 | 1,600 |
| 12:38 PM | $65.18 | Down $ -0.03 | $65.18 | $65.17 | 1,400 |
| 12:37 PM | $65.20 | Down $ -0.05 | $65.24 | $65.20 | 5,100 |
| 12:36 PM | $65.25 | Down $ -0.06 | $65.30 | $65.25 | 8,500 |
| 12:35 PM | $65.31 | Down $ -0.02 | $65.33 | $65.31 | 2,200 |
| 12:34 PM | $65.33 | Up $0.01 | $65.33 | $65.30 | 2,900 |
| 12:33 PM | $65.32 | Up $0.01 | $65.33 | $65.31 | 1,900 |
| 12:32 PM | $65.31 | Up $0.01 | $65.32 | $65.31 | 3,800 |
| 12:31 PM | $65.30 | Up $0.00 | $65.31 | $65.30 | 1,800 |
| 12:30 PM | $65.30 | Down $ -0.02 | $65.32 | $65.30 | 1,400 |
| 12:29 PM | $65.32 | Up $0.01 | $65.32 | $65.31 | 1,100 |
| 12:28 PM | $65.31 | Up $0.00 | $65.31 | $65.30 | 4,100 |
| 12:27 PM | $65.31 | Down $ -0.03 | $65.32 | $65.31 | 9,300 |
| 12:26 PM | $65.34 | Up $0.04 | $65.34 | $65.30 | 4,300 |
| 12:25 PM | $65.30 | Down $ -0.01 | $65.32 | $65.29 | 6,500 |
| 12:24 PM | $65.31 | Up $0.01 | $65.31 | $65.28 | 4,200 |
| 12:23 PM | $65.30 | Up $0.01 | $65.30 | $65.29 | 1,800 |
| 12:22 PM | $65.29 | Up $0.01 | $65.29 | $65.28 | 1,500 |
| 12:21 PM | $65.28 | Down $ -0.03 | $65.31 | $65.28 | 4,700 |
| 12:20 PM | $65.31 | Up $0.00 | $65.32 | $65.30 | 4,500 |
| 12:19 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 100 |
| 12:18 PM | $65.31 | Down $ -0.03 | $65.33 | $65.31 | 900 |
| 12:17 PM | $65.34 | Down $ -0.01 | $65.36 | $65.33 | 14,600 |
| 12:16 PM | $65.35 | Up $0.01 | $65.35 | $65.34 | 4,100 |
| 12:15 PM | $65.34 | Up $0.01 | $65.34 | $65.32 | 1,300 |
| 12:14 PM | $65.33 | Down $ -0.01 | $65.35 | $65.33 | 2,400 |
| 12:13 PM | $65.34 | Down $ -0.02 | $65.34 | $65.34 | 500 |
| 12:12 PM | $65.36 | Down $ -0.01 | $65.36 | $65.36 | 1,000 |
| 12:11 PM | $65.37 | Up $0.01 | $65.39 | $65.37 | 4,400 |
| 12:10 PM | $65.36 | Up $0.02 | $65.37 | $65.34 | 8,400 |
| 12:09 PM | $65.34 | Up $0.00 | $65.35 | $65.31 | 3,800 |
| 12:08 PM | $65.34 | Up $0.00 | $65.35 | $65.33 | 7,500 |
| 12:07 PM | $65.34 | Down $ -0.02 | $65.36 | $65.34 | 2,000 |
| 12:06 PM | $65.36 | Up $0.00 | $65.36 | $65.35 | 1,000 |
| 12:05 PM | $65.36 | Down $ -0.02 | $65.37 | $65.36 | 1,200 |
| 12:04 PM | $65.38 | Down $ -0.01 | $65.38 | $65.38 | 1,200 |
| 12:03 PM | $65.39 | Up $0.01 | $65.40 | $65.39 | 1,400 |
| 12:02 PM | $65.38 | Up $0.02 | $65.38 | $65.36 | 2,800 |
| 12:01 PM | $65.36 | Up $0.00 | $65.36 | $65.35 | 1,600 |
| 12:00 PM | $65.36 | Down $ -0.01 | $65.37 | $65.36 | 500 |
| 11:59 AM | $65.37 | Up $0.02 | $65.38 | $65.35 | 3,600 |
| 11:58 AM | $65.35 | Up $0.00 | $65.36 | $65.34 | 600 |
| 11:57 AM | $65.35 | Up $0.01 | $65.35 | $65.34 | 1,500 |
| 11:56 AM | $65.34 | Up $0.00 | $65.34 | $65.33 | 700 |
| 11:55 AM | $65.34 | Down $ -0.02 | $65.37 | $65.34 | 4,800 |
| 11:54 AM | $65.36 | Up $0.03 | $65.36 | $65.34 | 1,600 |
| 11:53 AM | $65.33 | Up $0.00 | $65.33 | $65.32 | 700 |
| 11:52 AM | $65.33 | Up $0.02 | $65.34 | $65.31 | 1,200 |
| 11:51 AM | $65.31 | Up $0.05 | $65.31 | $65.27 | 2,700 |
| 11:50 AM | $65.26 | Up $0.00 | $65.27 | $65.26 | 2,800 |
| 11:49 AM | $65.26 | Down $ -0.02 | $65.27 | $65.25 | 3,500 |
| 11:48 AM | $65.28 | Up $0.01 | $65.30 | $65.28 | 1,400 |
| 11:47 AM | $65.27 | Down $ -0.01 | $65.29 | $65.27 | 2,800 |
| 11:46 AM | $65.28 | Down $ -0.04 | $65.31 | $65.28 | 3,800 |
| 11:45 AM | $65.32 | Down $ -0.01 | $65.32 | $65.32 | 800 |
| 11:44 AM | $65.33 | Down $ -0.01 | $65.34 | $65.33 | 1,000 |
| 11:43 AM | $65.34 | Up $0.00 | $65.35 | $65.31 | 2,200 |
| 11:42 AM | $65.34 | Up $0.00 | $65.34 | $65.33 | 600 |
| 11:41 AM | $65.34 | Down $ -0.02 | $65.36 | $65.33 | 2,000 |
| 11:40 AM | $65.36 | Down $ -0.01 | $65.37 | $65.35 | 7,200 |
| 11:39 AM | $65.37 | Down $ -0.04 | $65.41 | $65.37 | 5,800 |
| 11:38 AM | $65.41 | Up $0.00 | $65.42 | $65.40 | 9,500 |
| 11:37 AM | $65.41 | Down $ -0.03 | $65.44 | $65.39 | 19,800 |
| 11:36 AM | $65.43 | Up $0.05 | $65.43 | $65.37 | 5,100 |
| 11:35 AM | $65.38 | Up $0.01 | $65.38 | $65.37 | 3,200 |
| 11:34 AM | $65.37 | Up $0.00 | $65.40 | $65.37 | 4,300 |
| 11:33 AM | $65.37 | Up $0.01 | $65.38 | $65.36 | 1,500 |
| 11:32 AM | $65.36 | Up $0.00 | $65.37 | $65.36 | 800 |
| 11:31 AM | $65.36 | Up $0.02 | $65.36 | $65.31 | 11,500 |
| 11:30 AM | $65.34 | Down $ -0.01 | $65.34 | $65.34 | 3,600 |
| 11:29 AM | $65.35 | Down $ -0.04 | $65.36 | $65.35 | 2,300 |
| 11:28 AM | $65.39 | Down $ -0.02 | $65.41 | $65.39 | 5,700 |
| 11:27 AM | $65.41 | Up $0.09 | $65.42 | $65.33 | 6,800 |
| 11:26 AM | $65.32 | Down $ -0.05 | $65.37 | $65.32 | 4,800 |
| 11:25 AM | $65.37 | Up $0.02 | $65.37 | $65.35 | 16,500 |
| 11:24 AM | $65.35 | Up $0.00 | $65.37 | $65.35 | 1,900 |
| 11:23 AM | $65.35 | Down $ -0.01 | $65.36 | $65.35 | 900 |
| 11:22 AM | $65.36 | Down $ -0.04 | $65.39 | $65.36 | 1,300 |
| 11:21 AM | $65.40 | Up $0.03 | $65.40 | $65.38 | 3,400 |
| 11:20 AM | $65.37 | Down $ -0.01 | $65.39 | $65.36 | 2,700 |
| 11:19 AM | $65.38 | Up $0.05 | $65.38 | $65.34 | 3,100 |
| 11:18 AM | $65.34 | Down $ -0.01 | $65.34 | $65.33 | 1,700 |
| 11:17 AM | $65.34 | Up $0.01 | $65.34 | $65.32 | 1,800 |
| 11:16 AM | $65.33 | Up $0.01 | $65.33 | $65.30 | 7,700 |
| 11:15 AM | $65.32 | Up $0.01 | $65.33 | $65.29 | 2,800 |
| 11:14 AM | $65.31 | Down $ -0.01 | $65.33 | $65.31 | 3,300 |
| 11:13 AM | $65.32 | Up $0.01 | $65.33 | $65.31 | 1,900 |
| 11:12 AM | $65.31 | Down $ -0.01 | $65.32 | $65.31 | 1,500 |
| 11:11 AM | $65.32 | Up $0.00 | $65.34 | $65.31 | 5,000 |
| 11:10 AM | $65.32 | Up $0.01 | $65.32 | $65.31 | 1,300 |
| 11:09 AM | $65.31 | Up $0.02 | $65.31 | $65.28 | 2,300 |
| 11:08 AM | $65.29 | Down $ -0.01 | $65.30 | $65.29 | 1,200 |
| 11:07 AM | $65.30 | Down $ -0.03 | $65.31 | $65.30 | 1,000 |
| 11:06 AM | $65.33 | Up $0.01 | $65.33 | $65.31 | 2,000 |
| 11:05 AM | $65.32 | Down $ -0.04 | $65.36 | $65.32 | 2,300 |
| 11:04 AM | $65.36 | Down $ -0.01 | $65.38 | $65.35 | 2,900 |
| 11:03 AM | $65.37 | Up $0.01 | $65.38 | $65.36 | 4,100 |
| 11:02 AM | $65.36 | Up $0.01 | $65.37 | $65.35 | 7,000 |
| 11:01 AM | $65.35 | Up $0.03 | $65.35 | $65.33 | 1,000 |
| 11:00 AM | $65.32 | Up $0.03 | $65.32 | $65.30 | 2,600 |
| 10:59 AM | $65.29 | Up $0.00 | $65.30 | $65.29 | 2,200 |
| 10:58 AM | $65.29 | Up $0.01 | $65.29 | $65.28 | 1,100 |
| 10:57 AM | $65.28 | Up $0.00 | $65.29 | $65.26 | 3,000 |
| 10:56 AM | $65.28 | Up $0.03 | $65.28 | $65.25 | 3,900 |
| 10:55 AM | $65.25 | Up $0.01 | $65.25 | $65.24 | 2,000 |
| 10:54 AM | $65.24 | Up $0.01 | $65.25 | $65.22 | 6,000 |
| 10:53 AM | $65.23 | Down $ -0.07 | $65.29 | $65.23 | 5,700 |
| 10:52 AM | $65.30 | Up $0.03 | $65.30 | $65.27 | 2,500 |
| 10:51 AM | $65.27 | Down $ -0.01 | $65.28 | $65.27 | 7,200 |
| 10:50 AM | $65.28 | Down $ -0.01 | $65.29 | $65.28 | 2,600 |
| 10:49 AM | $65.29 | Down $ -0.01 | $65.30 | $65.29 | 200 |
| 10:48 AM | $65.30 | Up $0.02 | $65.30 | $65.29 | 2,000 |
| 10:47 AM | $65.29 | Up $0.03 | $65.29 | $65.25 | 2,800 |
| 10:46 AM | $65.25 | Down $ -0.03 | $65.28 | $65.25 | 2,300 |
| 10:45 AM | $65.28 | Up $0.03 | $65.28 | $65.25 | 2,600 |
| 10:44 AM | $65.25 | Down $ -0.04 | $65.28 | $65.25 | 1,000 |
| 10:43 AM | $65.29 | Up $0.01 | $65.30 | $65.28 | 2,700 |
| 10:42 AM | $65.28 | Up $0.00 | $65.29 | $65.27 | 5,100 |
| 10:41 AM | $65.28 | Up $0.05 | $65.28 | $65.24 | 2,900 |
| 10:40 AM | $65.23 | Down $ -0.01 | $65.23 | $65.20 | 5,600 |
| 10:39 AM | $65.24 | Up $0.01 | $65.24 | $65.22 | 2,400 |
| 10:38 AM | $65.23 | Down $ -0.02 | $65.24 | $65.22 | 3,300 |
| 10:37 AM | $65.25 | Up $0.01 | $65.28 | $65.24 | 3,300 |
| 10:36 AM | $65.24 | Up $0.03 | $65.27 | $65.21 | 4,800 |
| 10:35 AM | $65.21 | Down $ -0.02 | $65.23 | $65.20 | 7,200 |
| 10:34 AM | $65.23 | Down $ -0.02 | $65.25 | $65.23 | 1,400 |
| 10:33 AM | $65.25 | Up $0.01 | $65.25 | $65.22 | 5,000 |
| 10:32 AM | $65.24 | Up $0.00 | $65.26 | $65.23 | 6,700 |
| 10:31 AM | $65.24 | Up $0.01 | $65.24 | $65.22 | 2,700 |
| 10:30 AM | $65.23 | Up $0.01 | $65.23 | $65.21 | 2,600 |
| 10:29 AM | $65.22 | Down $ -0.01 | $65.24 | $65.22 | 2,800 |
| 10:28 AM | $65.23 | Down $ -0.01 | $65.23 | $65.22 | 3,100 |
| 10:27 AM | $65.24 | Down $ -0.01 | $65.26 | $65.24 | 6,400 |
| 10:26 AM | $65.25 | Up $0.00 | $65.26 | $65.22 | 4,200 |
| 10:25 AM | $65.25 | Up $0.07 | $65.25 | $65.19 | 6,100 |
| 10:24 AM | $65.18 | Down $ -0.01 | $65.20 | $65.17 | 4,200 |
| 10:23 AM | $65.20 | Up $0.00 | $65.20 | $65.17 | 3,100 |
| 10:22 AM | $65.19 | Up $0.00 | $65.23 | $65.17 | 8,400 |
| 10:21 AM | $65.19 | Up $0.04 | $65.20 | $65.12 | 14,000 |
| 10:20 AM | $65.15 | Down $0.00 | $65.18 | $65.15 | 11,300 |
| 10:19 AM | $65.16 | Up $0.00 | $65.16 | $65.12 | 15,700 |
| 10:18 AM | $65.15 | Down $ -0.01 | $65.19 | $65.13 | 19,800 |
| 10:17 AM | $65.16 | Up $0.04 | $65.17 | $65.12 | 5,200 |
| 10:16 AM | $65.12 | Up $0.05 | $65.12 | $65.07 | 14,400 |
| 10:15 AM | $65.07 | Up $0.02 | $65.10 | $65.06 | 9,200 |
| 10:14 AM | $65.05 | Up $0.08 | $65.06 | $64.98 | 12,300 |
| 10:13 AM | $64.97 | Down $ -0.07 | $65.04 | $64.97 | 8,100 |
| 10:12 AM | $65.04 | Up $0.01 | $65.13 | $65.04 | 15,700 |
| 10:11 AM | $65.03 | Up $0.03 | $65.03 | $65.00 | 13,000 |
| 10:10 AM | $65.01 | Up $0.00 | $65.05 | $64.99 | 30,700 |
| 10:09 AM | $65.00 | Up $0.02 | $65.00 | $64.98 | 3,600 |
| 10:08 AM | $64.98 | Up $0.02 | $64.99 | $64.94 | 9,500 |
| 10:07 AM | $64.96 | Up $0.00 | $64.96 | $64.93 | 3,600 |
| 10:06 AM | $64.96 | Up $0.06 | $64.98 | $64.90 | 5,800 |
| 10:05 AM | $64.90 | Up $0.01 | $64.91 | $64.89 | 6,700 |
| 10:04 AM | $64.89 | Up $0.01 | $64.89 | $64.85 | 6,000 |
| 10:03 AM | $64.88 | Up $0.04 | $64.90 | $64.81 | 10,100 |
| 10:02 AM | $64.84 | Down $ -0.14 | $64.98 | $64.84 | 27,100 |
| 10:01 AM | $64.98 | Down $ -0.14 | $65.12 | $64.98 | 16,000 |
| 10:00 AM | $65.12 | Up $0.08 | $65.13 | $65.03 | 11,000 |
| 09:59 AM | $65.04 | Down $ -0.05 | $65.08 | $65.03 | 8,800 |
| 09:58 AM | $65.09 | Down $0.00 | $65.12 | $65.07 | 42,900 |
| 09:57 AM | $65.10 | Up $0.02 | $65.16 | $65.07 | 17,000 |
| 09:56 AM | $65.08 | Down $ -0.07 | $65.15 | $65.08 | 6,600 |
| 09:55 AM | $65.15 | Down $ -0.07 | $65.21 | $65.14 | 5,600 |
| 09:54 AM | $65.22 | Up $0.02 | $65.30 | $65.21 | 7,000 |
| 09:53 AM | $65.20 | Up $0.04 | $65.22 | $65.18 | 9,400 |
| 09:52 AM | $65.16 | Down $ -0.03 | $65.19 | $65.15 | 5,200 |
| 09:51 AM | $65.19 | Up $0.03 | $65.21 | $65.15 | 14,300 |
| 09:50 AM | $65.16 | Up $0.00 | $65.20 | $65.16 | 9,300 |
| 09:49 AM | $65.16 | Down $ -0.03 | $65.20 | $65.15 | 7,500 |
| 09:48 AM | $65.19 | Down $ -0.04 | $65.24 | $65.18 | 6,100 |
| 09:47 AM | $65.23 | Up $0.03 | $65.24 | $65.16 | 4,100 |
| 09:46 AM | $65.20 | Up $0.06 | $65.20 | $65.15 | 3,300 |
| 09:45 AM | $65.14 | Down $ -0.26 | $65.37 | $65.14 | 19,900 |
| 09:44 AM | $65.40 | Down $ -0.03 | $65.46 | $65.40 | 2,800 |
| 09:43 AM | $65.43 | Up $0.03 | $65.43 | $65.34 | 5,400 |
| 09:42 AM | $65.40 | Down $ -0.04 | $65.46 | $65.39 | 15,300 |
| 09:41 AM | $65.44 | Down $ -0.05 | $65.48 | $65.40 | 10,500 |
| 09:40 AM | $65.49 | Down $ -0.14 | $65.62 | $65.49 | 5,200 |
| 09:39 AM | $65.63 | Up $0.06 | $65.63 | $65.54 | 7,700 |
| 09:38 AM | $65.57 | Up $0.13 | $65.57 | $65.42 | 63,100 |
| 09:37 AM | $65.44 | Up $0.10 | $65.44 | $65.33 | 11,400 |
| 09:36 AM | $65.34 | Up $0.01 | $65.37 | $65.32 | 9,200 |
| 09:35 AM | $65.33 | Up $0.05 | $65.34 | $65.30 | 5,400 |
| 09:34 AM | $65.28 | Up $0.07 | $65.29 | $65.22 | 2,400 |
| 09:33 AM | $65.21 | Up $0.18 | $65.24 | $65.06 | 11,300 |
| 09:32 AM | $65.03 | Down $ -0.14 | $65.19 | $64.98 | 83,200 |
| 09:31 AM | $65.17 | Down $ -0.09 | $65.31 | $65.15 | 18,500 |
| 09:30 AM | $65.27 | Down $ -0.25 | $65.55 | $65.26 | 1,966,600 |
| Previous close | $65.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/11/2025 | $65.52 | $65.39 | $65.57 | $65.22 | 8,075,900 |
| 31/10/2025 | $65.40 | $65.41 | $65.70 | $65.36 | 2,010,200 |
| 30/10/2025 | $65.71 | $65.83 | $65.85 | $65.58 | 3,358,000 |
| 29/10/2025 | $65.12 | $65.34 | $65.39 | $64.93 | 4,153,500 |
| 28/10/2025 | $65.65 | $65.77 | $65.94 | $65.64 | 4,650,800 |
| 27/10/2025 | $66.18 | $65.88 | $66.19 | $65.76 | 7,700,800 |
| 24/10/2025 | $65.65 | $65.61 | $65.75 | $65.52 | 6,510,400 |
| 23/10/2025 | $65.98 | $66.60 | $66.66 | $65.95 | 7,845,900 |
| 22/10/2025 | $66.73 | $66.75 | $66.94 | $66.51 | 5,756,600 |
| 21/10/2025 | $66.29 | $65.82 | $66.31 | $65.78 | 5,143,400 |
| 20/10/2025 | $66.24 | $66.10 | $66.45 | $66.10 | 5,621,400 |
| 17/10/2025 | $65.98 | $65.99 | $66.04 | $65.76 | 4,273,700 |
| 16/10/2025 | $66.38 | $66.50 | $66.53 | $66.29 | 5,886,400 |
| 15/10/2025 | $66.89 | $66.81 | $66.93 | $66.62 | 4,770,000 |
| 14/10/2025 | $66.75 | $66.75 | $66.84 | $66.61 | 4,762,500 |
| 10/10/2025 | $66.77 | $67.02 | $67.12 | $66.68 | 3,315,900 |
| 09/10/2025 | $67.32 | $67.61 | $67.73 | $67.28 | 1,514,300 |
| 08/10/2025 | $68.46 | $68.25 | $68.48 | $68.10 | 3,796,500 |
| 07/10/2025 | $69.01 | $68.93 | $69.10 | $68.74 | 1,399,600 |
| 06/10/2025 | $69.43 | $69.43 | $69.60 | $69.39 | 942,800 |
| 03/10/2025 | $69.88 | $69.91 | $70.33 | $69.85 | 1,628,200 |
| 02/10/2025 | $69.39 | $69.23 | $69.41 | $69.09 | 1,958,800 |
| 01/10/2025 | $69.16 | $69.27 | $69.67 | $69.10 | 2,016,700 |
| 30/09/2025 | $70.21 | $69.86 | $70.25 | $69.79 | 3,886,200 |
| 29/09/2025 | $69.23 | $69.11 | $69.39 | $68.99 | 2,393,600 |
| 26/09/2025 | $69.09 | $69.44 | $69.51 | $68.90 | 1,552,100 |
| 25/09/2025 | $69.11 | $69.06 | $69.37 | $69.01 | 1,482,000 |
| 24/09/2025 | $69.48 | $69.49 | $69.72 | $69.40 | 2,603,600 |
| 23/09/2025 | $68.64 | $68.77 | $68.90 | $68.54 | 1,844,100 |
| 22/09/2025 | $68.00 | $68.45 | $68.55 | $68.00 | 1,841,700 |
Graphs are not available, please refer to the detailed table