Find a quote
ENBRIDGE INC
69.71 Down -0.50 (-0.72 %)
Delayed : 2026/02/19 07:53:18
- Previous close $70.21
- Opening $70.01
- Today High $70.80
- Today Low $69.58
- Price Bid $70.07
- Price Ask $70.07
- 52 Weeks High $73.71
- 52 Weeks Low $56.51
- Size Bid 117
- Size Ask 85
- Volume 21,439,297
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $69.71 | Up $0.00 | $69.71 | $69.71 | 8,616,500 |
| 03:59 PM | $69.71 | Up $0.02 | $69.75 | $69.69 | 63,400 |
| 03:58 PM | $69.70 | Up $0.00 | $69.72 | $69.69 | 15,100 |
| 03:57 PM | $69.69 | Down $ -0.03 | $69.72 | $69.69 | 22,900 |
| 03:56 PM | $69.72 | Down $ -0.10 | $69.83 | $69.72 | 24,600 |
| 03:55 PM | $69.82 | Down $ -0.01 | $69.82 | $69.77 | 19,600 |
| 03:54 PM | $69.83 | Down $ -0.03 | $69.86 | $69.82 | 16,000 |
| 03:53 PM | $69.86 | Up $0.00 | $69.87 | $69.83 | 24,300 |
| 03:52 PM | $69.86 | Up $0.03 | $69.88 | $69.82 | 28,600 |
| 03:51 PM | $69.83 | Up $0.02 | $69.83 | $69.82 | 5,800 |
| 03:50 PM | $69.81 | Up $0.09 | $69.83 | $69.73 | 32,400 |
| 03:49 PM | $69.72 | Up $0.02 | $69.73 | $69.70 | 11,400 |
| 03:48 PM | $69.70 | Up $0.02 | $69.70 | $69.66 | 9,600 |
| 03:47 PM | $69.68 | Up $0.04 | $69.70 | $69.63 | 14,800 |
| 03:46 PM | $69.64 | Up $0.01 | $69.64 | $69.61 | 13,700 |
| 03:45 PM | $69.63 | Up $0.03 | $69.63 | $69.60 | 8,100 |
| 03:44 PM | $69.60 | Down $ -0.03 | $69.63 | $69.59 | 12,500 |
| 03:43 PM | $69.63 | Down $ -0.02 | $69.65 | $69.63 | 8,100 |
| 03:42 PM | $69.65 | Up $0.00 | $69.66 | $69.63 | 7,800 |
| 03:41 PM | $69.65 | Up $0.00 | $69.67 | $69.64 | 8,100 |
| 03:40 PM | $69.65 | Up $0.02 | $69.65 | $69.62 | 2,800 |
| 03:39 PM | $69.63 | Down $ -0.03 | $69.65 | $69.61 | 10,900 |
| 03:38 PM | $69.66 | Down $ -0.03 | $69.68 | $69.66 | 3,600 |
| 03:37 PM | $69.68 | Down $ -0.03 | $69.72 | $69.68 | 7,000 |
| 03:36 PM | $69.72 | Down $0.00 | $69.73 | $69.71 | 11,900 |
| 03:35 PM | $69.72 | Down $ -0.01 | $69.75 | $69.72 | 11,000 |
| 03:34 PM | $69.73 | Up $0.03 | $69.73 | $69.69 | 24,000 |
| 03:33 PM | $69.70 | Up $0.02 | $69.70 | $69.68 | 3,000 |
| 03:32 PM | $69.68 | Up $0.05 | $69.68 | $69.63 | 3,400 |
| 03:31 PM | $69.63 | Down $ -0.01 | $69.66 | $69.62 | 5,800 |
| 03:30 PM | $69.64 | Down $ -0.05 | $69.69 | $69.64 | 9,100 |
| 03:29 PM | $69.69 | Up $0.06 | $69.69 | $69.63 | 4,800 |
| 03:28 PM | $69.63 | Up $0.03 | $69.64 | $69.61 | 6,300 |
| 03:27 PM | $69.60 | Down $ -0.02 | $69.61 | $69.59 | 14,600 |
| 03:26 PM | $69.62 | Down $ -0.02 | $69.64 | $69.60 | 11,500 |
| 03:25 PM | $69.64 | Down $ -0.02 | $69.66 | $69.64 | 17,400 |
| 03:24 PM | $69.66 | Down $ -0.01 | $69.67 | $69.66 | 3,300 |
| 03:23 PM | $69.67 | Down $ -0.01 | $69.68 | $69.65 | 30,600 |
| 03:22 PM | $69.68 | Down $ -0.01 | $69.69 | $69.67 | 9,100 |
| 03:21 PM | $69.69 | Down $ -0.02 | $69.70 | $69.68 | 8,600 |
| 03:20 PM | $69.71 | Up $0.00 | $69.73 | $69.71 | 7,100 |
| 03:19 PM | $69.71 | Up $0.01 | $69.72 | $69.70 | 8,600 |
| 03:18 PM | $69.70 | Down $ -0.02 | $69.72 | $69.69 | 14,500 |
| 03:17 PM | $69.72 | Up $0.00 | $69.72 | $69.68 | 23,000 |
| 03:16 PM | $69.72 | Down $ -0.06 | $69.78 | $69.72 | 6,900 |
| 03:15 PM | $69.78 | Up $0.04 | $69.78 | $69.75 | 6,000 |
| 03:14 PM | $69.74 | Down $ -0.01 | $69.75 | $69.74 | 2,000 |
| 03:13 PM | $69.75 | Down $ -0.01 | $69.75 | $69.73 | 14,600 |
| 03:12 PM | $69.76 | Up $0.01 | $69.76 | $69.74 | 2,700 |
| 03:11 PM | $69.75 | Up $0.03 | $69.76 | $69.73 | 3,600 |
| 03:10 PM | $69.72 | Down $ -0.02 | $69.74 | $69.72 | 8,300 |
| 03:09 PM | $69.74 | Up $0.00 | $69.77 | $69.73 | 11,200 |
| 03:08 PM | $69.74 | Down $ -0.03 | $69.77 | $69.72 | 12,300 |
| 03:07 PM | $69.77 | Down $ -0.06 | $69.83 | $69.77 | 10,500 |
| 03:06 PM | $69.83 | Up $0.00 | $69.83 | $69.81 | 2,600 |
| 03:05 PM | $69.83 | Up $0.02 | $69.83 | $69.79 | 3,700 |
| 03:04 PM | $69.81 | Down $ -0.01 | $69.82 | $69.80 | 5,600 |
| 03:03 PM | $69.82 | Down $ -0.01 | $69.84 | $69.81 | 4,600 |
| 03:02 PM | $69.83 | Down $ -0.04 | $69.88 | $69.82 | 11,000 |
| 03:01 PM | $69.87 | Up $0.01 | $69.88 | $69.83 | 6,300 |
| 03:00 PM | $69.86 | Down $ -0.01 | $69.89 | $69.86 | 5,300 |
| 02:59 PM | $69.87 | Up $0.00 | $69.88 | $69.85 | 3,200 |
| 02:58 PM | $69.87 | Up $0.05 | $69.88 | $69.82 | 3,200 |
| 02:57 PM | $69.82 | Up $0.03 | $69.83 | $69.78 | 9,600 |
| 02:56 PM | $69.79 | Up $0.02 | $69.79 | $69.75 | 3,400 |
| 02:55 PM | $69.77 | Up $0.01 | $69.78 | $69.76 | 4,100 |
| 02:54 PM | $69.76 | Up $0.00 | $69.78 | $69.76 | 3,400 |
| 02:53 PM | $69.76 | Up $0.00 | $69.77 | $69.74 | 6,500 |
| 02:52 PM | $69.76 | Down $ -0.02 | $69.79 | $69.75 | 18,100 |
| 02:51 PM | $69.78 | Up $0.01 | $69.79 | $69.77 | 3,400 |
| 02:50 PM | $69.77 | Down $ -0.01 | $69.78 | $69.76 | 4,300 |
| 02:49 PM | $69.78 | Down $0.00 | $69.78 | $69.77 | 2,200 |
| 02:48 PM | $69.78 | Down $ -0.01 | $69.79 | $69.78 | 4,100 |
| 02:47 PM | $69.79 | Up $0.03 | $69.80 | $69.76 | 2,400 |
| 02:46 PM | $69.76 | Down $ -0.02 | $69.80 | $69.76 | 3,800 |
| 02:45 PM | $69.78 | Down $ -0.04 | $69.81 | $69.76 | 10,400 |
| 02:44 PM | $69.82 | Up $0.01 | $69.82 | $69.81 | 2,600 |
| 02:43 PM | $69.81 | Down $ -0.02 | $69.82 | $69.81 | 700 |
| 02:42 PM | $69.83 | Down $ -0.01 | $69.85 | $69.82 | 4,500 |
| 02:41 PM | $69.84 | Up $0.00 | $69.87 | $69.84 | 2,100 |
| 02:40 PM | $69.84 | Up $0.04 | $69.84 | $69.77 | 3,800 |
| 02:39 PM | $69.80 | Up $0.03 | $69.84 | $69.77 | 23,200 |
| 02:38 PM | $69.77 | Down $ -0.01 | $69.79 | $69.77 | 3,900 |
| 02:37 PM | $69.78 | Down $ -0.02 | $69.81 | $69.78 | 2,900 |
| 02:36 PM | $69.80 | Down $ -0.01 | $69.81 | $69.78 | 2,100 |
| 02:35 PM | $69.81 | Down $ -0.02 | $69.85 | $69.79 | 11,100 |
| 02:34 PM | $69.83 | Down $ -0.03 | $69.85 | $69.83 | 1,900 |
| 02:33 PM | $69.86 | Up $0.02 | $69.86 | $69.83 | 4,000 |
| 02:32 PM | $69.84 | Down $ -0.02 | $69.87 | $69.84 | 3,500 |
| 02:31 PM | $69.86 | Down $ -0.06 | $69.93 | $69.86 | 4,000 |
| 02:30 PM | $69.92 | Down $ -0.01 | $69.95 | $69.90 | 6,800 |
| 02:29 PM | $69.93 | Down $ -0.01 | $69.94 | $69.91 | 6,900 |
| 02:28 PM | $69.94 | Up $0.01 | $69.94 | $69.92 | 3,300 |
| 02:27 PM | $69.93 | Down $ -0.01 | $69.94 | $69.86 | 15,000 |
| 02:26 PM | $69.94 | Down $ -0.02 | $69.96 | $69.94 | 6,500 |
| 02:25 PM | $69.96 | Up $0.00 | $69.97 | $69.95 | 1,100 |
| 02:24 PM | $69.96 | Down $ -0.05 | $70.00 | $69.93 | 13,100 |
| 02:23 PM | $70.01 | Up $0.00 | $70.01 | $69.99 | 2,100 |
| 02:22 PM | $70.01 | Up $0.00 | $70.01 | $69.99 | 4,600 |
| 02:21 PM | $70.01 | Up $0.01 | $70.01 | $69.99 | 3,000 |
| 02:20 PM | $70.00 | Up $0.02 | $70.00 | $69.99 | 1,800 |
| 02:19 PM | $69.98 | Up $0.02 | $69.99 | $69.95 | 4,000 |
| 02:18 PM | $69.96 | Up $0.02 | $69.98 | $69.94 | 3,500 |
| 02:17 PM | $69.94 | Down $ -0.03 | $69.98 | $69.94 | 6,400 |
| 02:16 PM | $69.97 | Up $0.00 | $69.98 | $69.96 | 1,900 |
| 02:15 PM | $69.97 | Down $ -0.03 | $70.01 | $69.97 | 8,700 |
| 02:14 PM | $70.00 | Down $ -0.03 | $70.03 | $70.00 | 1,100 |
| 02:13 PM | $70.03 | Up $0.00 | $70.03 | $70.02 | 1,300 |
| 02:12 PM | $70.03 | Down $ -0.02 | $70.07 | $70.03 | 9,000 |
| 02:11 PM | $70.05 | Up $0.02 | $70.05 | $70.02 | 5,700 |
| 02:10 PM | $70.03 | Up $0.03 | $70.03 | $70.00 | 3,300 |
| 02:09 PM | $70.00 | Down $ -0.05 | $70.05 | $70.00 | 9,200 |
| 02:08 PM | $70.05 | Down $ -0.02 | $70.08 | $70.04 | 3,100 |
| 02:07 PM | $70.07 | Down $ -0.05 | $70.13 | $70.07 | 21,300 |
| 02:06 PM | $70.12 | Down $ -0.03 | $70.15 | $70.11 | 3,200 |
| 02:05 PM | $70.15 | Down $ -0.05 | $70.21 | $70.15 | 3,800 |
| 02:04 PM | $70.21 | Up $0.00 | $70.21 | $70.20 | 2,700 |
| 02:03 PM | $70.20 | Up $0.01 | $70.20 | $70.19 | 1,900 |
| 02:02 PM | $70.19 | Down $ -0.01 | $70.20 | $70.16 | 3,500 |
| 02:01 PM | $70.20 | Up $0.01 | $70.21 | $70.19 | 1,500 |
| 02:00 PM | $70.19 | Up $0.02 | $70.20 | $70.14 | 2,500 |
| 01:59 PM | $70.18 | Down $ -0.02 | $70.22 | $70.17 | 7,900 |
| 01:58 PM | $70.19 | Up $0.01 | $70.19 | $70.18 | 1,200 |
| 01:57 PM | $70.18 | Down $ -0.01 | $70.19 | $70.17 | 3,900 |
| 01:56 PM | $70.19 | Down $ -0.03 | $70.22 | $70.19 | 4,500 |
| 01:55 PM | $70.22 | Down $ -0.03 | $70.25 | $70.22 | 3,500 |
| 01:54 PM | $70.25 | Up $0.01 | $70.25 | $70.23 | 2,900 |
| 01:53 PM | $70.24 | Down $ -0.03 | $70.26 | $70.24 | 3,100 |
| 01:52 PM | $70.27 | Down $0.00 | $70.27 | $70.26 | 3,600 |
| 01:51 PM | $70.27 | Up $0.02 | $70.27 | $70.25 | 200 |
| 01:50 PM | $70.25 | Down $ -0.03 | $70.28 | $70.23 | 15,100 |
| 01:49 PM | $70.28 | Up $0.06 | $70.28 | $70.23 | 9,200 |
| 01:48 PM | $70.22 | Up $0.00 | $70.22 | $70.21 | 2,700 |
| 01:47 PM | $70.22 | Up $0.00 | $70.23 | $70.22 | 1,900 |
| 01:46 PM | $70.22 | Down $ -0.04 | $70.25 | $70.21 | 6,700 |
| 01:45 PM | $70.26 | Down $ -0.01 | $70.27 | $70.25 | 2,400 |
| 01:44 PM | $70.27 | Down $ -0.03 | $70.30 | $70.25 | 4,500 |
| 01:43 PM | $70.30 | Down $ -0.01 | $70.32 | $70.30 | 7,600 |
| 01:42 PM | $70.31 | Up $0.01 | $70.31 | $70.28 | 6,300 |
| 01:41 PM | $70.30 | Up $0.04 | $70.30 | $70.27 | 10,800 |
| 01:40 PM | $70.26 | Up $0.01 | $70.26 | $70.24 | 9,200 |
| 01:39 PM | $70.25 | Up $0.01 | $70.25 | $70.23 | 2,500 |
| 01:38 PM | $70.24 | Up $0.00 | $70.25 | $70.23 | 1,700 |
| 01:37 PM | $70.24 | Down $ -0.02 | $70.27 | $70.24 | 7,500 |
| 01:36 PM | $70.26 | Up $0.00 | $70.27 | $70.24 | 2,200 |
| 01:35 PM | $70.26 | Up $0.01 | $70.26 | $70.25 | 2,900 |
| 01:34 PM | $70.25 | Up $0.05 | $70.26 | $70.20 | 6,600 |
| 01:33 PM | $70.21 | Down $ -0.02 | $70.24 | $70.20 | 6,800 |
| 01:32 PM | $70.22 | Down $ -0.01 | $70.23 | $70.22 | 2,600 |
| 01:31 PM | $70.23 | Down $ -0.01 | $70.25 | $70.23 | 5,700 |
| 01:30 PM | $70.24 | Down $ -0.01 | $70.25 | $70.24 | 4,200 |
| 01:29 PM | $70.25 | Up $0.00 | $70.26 | $70.25 | 1,300 |
| 01:28 PM | $70.25 | Down $ -0.02 | $70.29 | $70.25 | 7,800 |
| 01:27 PM | $70.27 | Down $ -0.03 | $70.32 | $70.25 | 11,200 |
| 01:26 PM | $70.30 | Down $ -0.01 | $70.32 | $70.30 | 5,200 |
| 01:25 PM | $70.31 | Up $0.00 | $70.32 | $70.29 | 12,800 |
| 01:24 PM | $70.31 | Up $0.01 | $70.31 | $70.30 | 2,900 |
| 01:23 PM | $70.30 | Up $0.02 | $70.30 | $70.29 | 3,100 |
| 01:22 PM | $70.29 | Up $0.00 | $70.29 | $70.27 | 900 |
| 01:21 PM | $70.28 | Up $0.00 | $70.30 | $70.28 | 3,000 |
| 01:20 PM | $70.28 | Up $0.00 | $70.28 | $70.28 | 700 |
| 01:19 PM | $70.28 | Up $0.00 | $70.28 | $70.27 | 1,700 |
| 01:18 PM | $70.28 | Up $0.00 | $70.29 | $70.28 | 1,200 |
| 01:17 PM | $70.28 | Up $0.03 | $70.30 | $70.26 | 6,700 |
| 01:16 PM | $70.25 | Up $0.01 | $70.25 | $70.24 | 1,400 |
| 01:15 PM | $70.24 | Down $ -0.01 | $70.25 | $70.24 | 5,600 |
| 01:14 PM | $70.25 | Up $0.03 | $70.26 | $70.24 | 6,200 |
| 01:13 PM | $70.22 | Down $0.00 | $70.23 | $70.22 | 5,300 |
| 01:12 PM | $70.23 | Down $ -0.04 | $70.27 | $70.22 | 6,700 |
| 01:11 PM | $70.26 | Down $ -0.02 | $70.28 | $70.25 | 4,600 |
| 01:10 PM | $70.29 | Up $0.02 | $70.29 | $70.28 | 4,900 |
| 01:09 PM | $70.27 | Up $0.00 | $70.27 | $70.25 | 3,600 |
| 01:08 PM | $70.27 | Up $0.03 | $70.28 | $70.24 | 11,600 |
| 01:07 PM | $70.24 | Up $0.03 | $70.24 | $70.21 | 2,100 |
| 01:06 PM | $70.21 | Down $ -0.04 | $70.25 | $70.21 | 7,100 |
| 01:05 PM | $70.25 | Down $ -0.01 | $70.26 | $70.24 | 1,100 |
| 01:04 PM | $70.26 | Up $0.01 | $70.27 | $70.24 | 2,800 |
| 01:03 PM | $70.25 | Up $0.00 | $70.27 | $70.25 | 8,900 |
| 01:02 PM | $70.25 | Up $0.02 | $70.25 | $70.23 | 1,900 |
| 01:01 PM | $70.23 | Down $0.00 | $70.25 | $70.21 | 2,300 |
| 01:00 PM | $70.24 | Up $0.02 | $70.24 | $70.21 | 7,300 |
| 12:59 PM | $70.22 | Up $0.01 | $70.22 | $70.19 | 3,400 |
| 12:58 PM | $70.21 | Up $0.00 | $70.22 | $70.20 | 5,300 |
| 12:57 PM | $70.21 | Up $0.02 | $70.23 | $70.20 | 6,100 |
| 12:56 PM | $70.20 | Down $ -0.02 | $70.21 | $70.18 | 3,100 |
| 12:55 PM | $70.21 | Up $0.01 | $70.21 | $70.21 | 500 |
| 12:54 PM | $70.20 | Down $ -0.03 | $70.24 | $70.20 | 3,700 |
| 12:53 PM | $70.23 | Down $ -0.03 | $70.25 | $70.22 | 4,100 |
| 12:52 PM | $70.26 | Up $0.03 | $70.26 | $70.24 | 8,400 |
| 12:51 PM | $70.23 | Up $0.00 | $70.25 | $70.23 | 5,800 |
| 12:50 PM | $70.23 | Up $0.00 | $70.23 | $70.20 | 3,400 |
| 12:49 PM | $70.23 | Up $0.03 | $70.23 | $70.19 | 9,200 |
| 12:48 PM | $70.20 | Up $0.03 | $70.20 | $70.15 | 30,000 |
| 12:47 PM | $70.17 | Up $0.01 | $70.17 | $70.15 | 1,400 |
| 12:46 PM | $70.16 | Up $0.04 | $70.16 | $70.12 | 3,000 |
| 12:45 PM | $70.12 | Up $0.00 | $70.13 | $70.11 | 4,100 |
| 12:44 PM | $70.12 | Up $0.00 | $70.16 | $70.08 | 17,800 |
| 12:43 PM | $70.12 | Up $0.00 | $70.13 | $70.12 | 700 |
| 12:42 PM | $70.12 | Down $ -0.05 | $70.17 | $70.11 | 5,300 |
| 12:41 PM | $70.17 | Up $0.02 | $70.17 | $70.16 | 3,100 |
| 12:40 PM | $70.15 | Up $0.03 | $70.16 | $70.11 | 5,900 |
| 12:39 PM | $70.13 | Up $0.06 | $70.13 | $70.07 | 5,500 |
| 12:38 PM | $70.07 | Down $ -0.03 | $70.08 | $70.06 | 5,400 |
| 12:37 PM | $70.09 | Up $0.01 | $70.09 | $70.08 | 1,700 |
| 12:36 PM | $70.08 | Up $0.02 | $70.08 | $70.08 | 100 |
| 12:35 PM | $70.06 | Up $0.04 | $70.07 | $70.02 | 7,400 |
| 12:34 PM | $70.02 | Up $0.02 | $70.02 | $70.00 | 3,500 |
| 12:33 PM | $70.01 | Up $0.02 | $70.01 | $69.97 | 33,200 |
| 12:32 PM | $69.98 | Up $0.03 | $69.98 | $69.96 | 1,500 |
| 12:31 PM | $69.95 | Up $0.02 | $69.96 | $69.93 | 1,900 |
| 12:30 PM | $69.94 | Down $0.00 | $69.94 | $69.93 | 2,200 |
| 12:29 PM | $69.94 | Up $0.04 | $69.94 | $69.91 | 4,500 |
| 12:28 PM | $69.90 | Up $0.00 | $69.91 | $69.89 | 7,100 |
| 12:27 PM | $69.90 | Down $ -0.03 | $69.94 | $69.89 | 3,300 |
| 12:26 PM | $69.94 | Up $0.02 | $69.94 | $69.92 | 1,800 |
| 12:25 PM | $69.92 | Up $0.00 | $69.92 | $69.91 | 4,500 |
| 12:24 PM | $69.92 | Down $ -0.03 | $69.95 | $69.90 | 7,900 |
| 12:23 PM | $69.95 | Up $0.09 | $69.95 | $69.86 | 20,200 |
| 12:22 PM | $69.86 | Up $0.03 | $69.86 | $69.83 | 10,300 |
| 12:21 PM | $69.84 | Down $ -0.01 | $69.85 | $69.83 | 5,500 |
| 12:20 PM | $69.84 | Up $0.02 | $69.85 | $69.83 | 3,700 |
| 12:19 PM | $69.82 | Up $0.03 | $69.82 | $69.79 | 4,400 |
| 12:18 PM | $69.79 | Down $ -0.06 | $69.84 | $69.79 | 7,100 |
| 12:17 PM | $69.85 | Up $0.00 | $69.87 | $69.85 | 7,700 |
| 12:16 PM | $69.85 | Up $0.01 | $69.87 | $69.85 | 2,900 |
| 12:15 PM | $69.84 | Down $ -0.01 | $69.86 | $69.84 | 7,200 |
| 12:14 PM | $69.85 | Up $0.00 | $69.85 | $69.84 | 1,100 |
| 12:13 PM | $69.85 | Up $0.02 | $69.85 | $69.83 | 2,100 |
| 12:12 PM | $69.83 | Up $0.00 | $69.87 | $69.83 | 15,300 |
| 12:11 PM | $69.83 | Up $0.06 | $69.83 | $69.77 | 11,600 |
| 12:10 PM | $69.77 | Up $0.01 | $69.77 | $69.77 | 1,300 |
| 12:09 PM | $69.76 | Up $0.03 | $69.76 | $69.75 | 400 |
| 12:08 PM | $69.74 | Down $0.00 | $69.75 | $69.73 | 5,500 |
| 12:07 PM | $69.74 | Down $ -0.01 | $69.76 | $69.73 | 2,600 |
| 12:06 PM | $69.75 | Up $0.00 | $69.75 | $69.75 | 900 |
| 12:05 PM | $69.75 | Up $0.00 | $69.76 | $69.75 | 5,300 |
| 12:04 PM | $69.75 | Up $0.03 | $69.75 | $69.72 | 3,700 |
| 12:03 PM | $69.72 | Up $0.01 | $69.72 | $69.69 | 2,900 |
| 12:02 PM | $69.71 | Up $0.03 | $69.71 | $69.68 | 3,200 |
| 12:01 PM | $69.68 | Down $ -0.04 | $69.73 | $69.68 | 10,100 |
| 12:00 PM | $69.72 | Down $ -0.05 | $69.78 | $69.72 | 4,100 |
| 11:59 AM | $69.77 | Up $0.01 | $69.77 | $69.76 | 3,100 |
| 11:58 AM | $69.76 | Up $0.01 | $69.76 | $69.74 | 3,700 |
| 11:57 AM | $69.76 | Down $ -0.01 | $69.76 | $69.75 | 11,200 |
| 11:56 AM | $69.76 | Up $0.03 | $69.76 | $69.74 | 3,200 |
| 11:55 AM | $69.73 | Down $ -0.01 | $69.75 | $69.73 | 7,300 |
| 11:54 AM | $69.74 | Up $0.00 | $69.74 | $69.72 | 3,100 |
| 11:53 AM | $69.74 | Down $ -0.02 | $69.77 | $69.73 | 8,700 |
| 11:52 AM | $69.76 | Up $0.02 | $69.76 | $69.75 | 1,600 |
| 11:51 AM | $69.74 | Up $0.03 | $69.76 | $69.72 | 3,000 |
| 11:50 AM | $69.71 | Up $0.02 | $69.72 | $69.68 | 4,600 |
| 11:49 AM | $69.69 | Down $ -0.03 | $69.74 | $69.69 | 3,000 |
| 11:48 AM | $69.72 | Up $0.01 | $69.73 | $69.69 | 2,300 |
| 11:47 AM | $69.71 | Up $0.05 | $69.71 | $69.65 | 9,800 |
| 11:46 AM | $69.66 | Down $ -0.04 | $69.70 | $69.65 | 17,800 |
| 11:45 AM | $69.70 | Up $0.02 | $69.71 | $69.69 | 1,800 |
| 11:44 AM | $69.68 | Up $0.01 | $69.68 | $69.66 | 3,900 |
| 11:43 AM | $69.67 | Down $ -0.07 | $69.74 | $69.66 | 7,100 |
| 11:42 AM | $69.74 | Down $ -0.04 | $69.79 | $69.73 | 4,500 |
| 11:41 AM | $69.78 | Down $ -0.01 | $69.82 | $69.78 | 9,800 |
| 11:40 AM | $69.79 | Up $0.04 | $69.80 | $69.75 | 5,400 |
| 11:39 AM | $69.75 | Up $0.09 | $69.75 | $69.68 | 56,600 |
| 11:38 AM | $69.66 | Up $0.04 | $69.66 | $69.63 | 21,300 |
| 11:37 AM | $69.62 | Up $0.01 | $69.63 | $69.59 | 5,800 |
| 11:36 AM | $69.61 | Down $ -0.05 | $69.66 | $69.61 | 7,800 |
| 11:35 AM | $69.66 | Up $0.01 | $69.67 | $69.60 | 15,600 |
| 11:34 AM | $69.65 | Up $0.02 | $69.65 | $69.64 | 3,000 |
| 11:33 AM | $69.63 | Down $ -0.01 | $69.64 | $69.62 | 2,400 |
| 11:32 AM | $69.64 | Down $ -0.01 | $69.64 | $69.59 | 6,900 |
| 11:31 AM | $69.65 | Up $0.01 | $69.66 | $69.60 | 6,200 |
| 11:30 AM | $69.64 | Up $0.03 | $69.69 | $69.61 | 7,500 |
| 11:29 AM | $69.61 | Down $ -0.01 | $69.63 | $69.60 | 7,800 |
| 11:28 AM | $69.62 | Up $0.01 | $69.62 | $69.59 | 6,800 |
| 11:27 AM | $69.61 | Down $ -0.04 | $69.63 | $69.61 | 4,000 |
| 11:26 AM | $69.65 | Up $0.00 | $69.66 | $69.62 | 6,600 |
| 11:25 AM | $69.65 | Down $ -0.02 | $69.67 | $69.64 | 7,100 |
| 11:24 AM | $69.67 | Down $ -0.02 | $69.68 | $69.66 | 3,200 |
| 11:23 AM | $69.68 | Down $ -0.03 | $69.75 | $69.68 | 8,300 |
| 11:22 AM | $69.72 | Up $0.03 | $69.72 | $69.66 | 3,800 |
| 11:21 AM | $69.68 | Up $0.03 | $69.68 | $69.64 | 6,900 |
| 11:20 AM | $69.65 | Up $0.00 | $69.68 | $69.64 | 5,900 |
| 11:19 AM | $69.65 | Down $ -0.04 | $69.68 | $69.64 | 4,500 |
| 11:18 AM | $69.69 | Down $ -0.02 | $69.72 | $69.69 | 3,000 |
| 11:17 AM | $69.71 | Down $ -0.01 | $69.72 | $69.69 | 8,600 |
| 11:16 AM | $69.72 | Up $0.07 | $69.72 | $69.66 | 3,800 |
| 11:15 AM | $69.65 | Down $ -0.01 | $69.65 | $69.63 | 5,200 |
| 11:14 AM | $69.66 | Up $0.02 | $69.66 | $69.64 | 3,300 |
| 11:13 AM | $69.65 | Down $ -0.06 | $69.71 | $69.64 | 11,700 |
| 11:12 AM | $69.71 | Up $0.02 | $69.72 | $69.69 | 5,600 |
| 11:11 AM | $69.69 | Up $0.00 | $69.69 | $69.67 | 3,600 |
| 11:10 AM | $69.69 | Down $ -0.06 | $69.74 | $69.67 | 9,400 |
| 11:09 AM | $69.75 | Up $0.02 | $69.77 | $69.72 | 4,500 |
| 11:08 AM | $69.73 | Up $0.02 | $69.73 | $69.71 | 3,300 |
| 11:07 AM | $69.71 | Up $0.01 | $69.72 | $69.69 | 3,900 |
| 11:06 AM | $69.70 | Down $ -0.03 | $69.72 | $69.69 | 4,800 |
| 11:05 AM | $69.73 | Up $0.05 | $69.75 | $69.69 | 6,800 |
| 11:04 AM | $69.68 | Up $0.08 | $69.68 | $69.60 | 7,300 |
| 11:03 AM | $69.60 | Down $ -0.01 | $69.61 | $69.58 | 19,500 |
| 11:02 AM | $69.61 | Up $0.00 | $69.62 | $69.60 | 6,200 |
| 11:01 AM | $69.61 | Down $ -0.08 | $69.69 | $69.60 | 20,900 |
| 11:00 AM | $69.69 | Up $0.00 | $69.71 | $69.68 | 7,100 |
| 10:59 AM | $69.69 | Down $ -0.03 | $69.75 | $69.69 | 20,400 |
| 10:58 AM | $69.72 | Down $ -0.04 | $69.76 | $69.72 | 15,200 |
| 10:57 AM | $69.76 | Down $ -0.03 | $69.81 | $69.75 | 5,000 |
| 10:56 AM | $69.79 | Down $ -0.02 | $69.84 | $69.79 | 4,600 |
| 10:55 AM | $69.81 | Up $0.01 | $69.81 | $69.79 | 2,800 |
| 10:54 AM | $69.80 | Up $0.02 | $69.82 | $69.79 | 5,000 |
| 10:53 AM | $69.78 | Up $0.04 | $69.81 | $69.73 | 7,500 |
| 10:52 AM | $69.74 | Down $ -0.11 | $69.86 | $69.74 | 35,000 |
| 10:51 AM | $69.85 | Down $ -0.04 | $69.90 | $69.85 | 8,300 |
| 10:50 AM | $69.89 | Up $0.02 | $69.89 | $69.86 | 3,500 |
| 10:49 AM | $69.87 | Down $ -0.02 | $69.89 | $69.85 | 3,800 |
| 10:48 AM | $69.89 | Up $0.01 | $69.90 | $69.85 | 5,000 |
| 10:47 AM | $69.88 | Up $0.02 | $69.89 | $69.85 | 4,100 |
| 10:46 AM | $69.86 | Down $ -0.03 | $69.90 | $69.83 | 7,200 |
| 10:45 AM | $69.89 | Down $ -0.03 | $69.94 | $69.87 | 6,200 |
| 10:44 AM | $69.92 | Up $0.00 | $69.92 | $69.89 | 4,700 |
| 10:43 AM | $69.92 | Up $0.02 | $69.92 | $69.89 | 1,500 |
| 10:42 AM | $69.90 | Down $ -0.04 | $69.94 | $69.90 | 11,600 |
| 10:41 AM | $69.94 | Up $0.01 | $69.94 | $69.90 | 12,900 |
| 10:40 AM | $69.93 | Down $ -0.06 | $70.00 | $69.93 | 2,300 |
| 10:39 AM | $70.00 | Up $0.04 | $70.02 | $69.94 | 8,500 |
| 10:38 AM | $69.96 | Down $ -0.04 | $70.00 | $69.95 | 5,200 |
| 10:37 AM | $70.00 | Up $0.06 | $70.03 | $69.95 | 11,600 |
| 10:36 AM | $69.94 | Up $0.00 | $69.96 | $69.92 | 10,000 |
| 10:35 AM | $69.94 | Down $ -0.01 | $69.97 | $69.92 | 6,700 |
| 10:34 AM | $69.95 | Up $0.03 | $69.97 | $69.89 | 34,000 |
| 10:33 AM | $69.92 | Up $0.07 | $69.92 | $69.86 | 3,200 |
| 10:32 AM | $69.85 | Up $0.01 | $69.87 | $69.83 | 6,300 |
| 10:31 AM | $69.84 | Down $ -0.04 | $69.93 | $69.82 | 16,200 |
| 10:30 AM | $69.88 | Up $0.03 | $69.90 | $69.86 | 8,200 |
| 10:29 AM | $69.85 | Up $0.00 | $69.87 | $69.83 | 2,300 |
| 10:28 AM | $69.85 | Up $0.03 | $69.86 | $69.81 | 4,900 |
| 10:27 AM | $69.82 | Up $0.00 | $69.83 | $69.80 | 10,400 |
| 10:26 AM | $69.82 | Down $ -0.01 | $69.85 | $69.79 | 11,500 |
| 10:25 AM | $69.83 | Down $ -0.01 | $69.85 | $69.81 | 3,200 |
| 10:24 AM | $69.84 | Up $0.01 | $69.87 | $69.82 | 4,000 |
| 10:23 AM | $69.83 | Up $0.01 | $69.84 | $69.80 | 7,600 |
| 10:22 AM | $69.82 | Down $ -0.06 | $69.89 | $69.82 | 7,000 |
| 10:21 AM | $69.88 | Down $ -0.01 | $69.93 | $69.88 | 5,800 |
| 10:20 AM | $69.89 | Down $ -0.12 | $70.01 | $69.89 | 11,000 |
| 10:19 AM | $70.01 | Down $ -0.05 | $70.06 | $69.99 | 13,700 |
| 10:18 AM | $70.06 | Down $ -0.03 | $70.11 | $70.05 | 8,700 |
| 10:17 AM | $70.09 | Down $ -0.02 | $70.12 | $70.09 | 21,200 |
| 10:16 AM | $70.11 | Up $0.09 | $70.11 | $70.01 | 11,100 |
| 10:15 AM | $70.02 | Down $ -0.03 | $70.06 | $70.01 | 3,700 |
| 10:14 AM | $70.05 | Up $0.00 | $70.06 | $70.02 | 5,100 |
| 10:13 AM | $70.05 | Down $ -0.03 | $70.08 | $70.04 | 2,800 |
| 10:12 AM | $70.08 | Up $0.02 | $70.08 | $70.05 | 4,600 |
| 10:11 AM | $70.06 | Up $0.00 | $70.06 | $70.03 | 5,700 |
| 10:10 AM | $70.06 | Up $0.09 | $70.07 | $69.97 | 9,400 |
| 10:09 AM | $69.97 | Up $0.00 | $70.03 | $69.96 | 29,600 |
| 10:08 AM | $69.97 | Up $0.06 | $69.97 | $69.91 | 3,400 |
| 10:07 AM | $69.91 | Up $0.03 | $69.95 | $69.89 | 4,100 |
| 10:06 AM | $69.88 | Up $0.08 | $69.89 | $69.78 | 10,600 |
| 10:05 AM | $69.80 | Down $ -0.07 | $69.88 | $69.78 | 14,800 |
| 10:04 AM | $69.87 | Up $0.13 | $69.87 | $69.75 | 30,900 |
| 10:03 AM | $69.75 | Down $ -0.02 | $69.81 | $69.74 | 4,100 |
| 10:02 AM | $69.76 | Down $ -0.05 | $69.82 | $69.74 | 6,500 |
| 10:01 AM | $69.81 | Up $0.00 | $69.83 | $69.79 | 8,100 |
| 10:00 AM | $69.81 | Up $0.00 | $69.84 | $69.77 | 11,800 |
| 09:59 AM | $69.81 | Up $0.16 | $69.84 | $69.65 | 11,700 |
| 09:58 AM | $69.65 | Down $ -0.10 | $69.77 | $69.64 | 14,100 |
| 09:57 AM | $69.75 | Up $0.00 | $69.76 | $69.72 | 4,800 |
| 09:56 AM | $69.75 | Down $ -0.12 | $69.89 | $69.75 | 6,700 |
| 09:55 AM | $69.87 | Down $ -0.04 | $69.91 | $69.85 | 3,300 |
| 09:54 AM | $69.91 | Down $ -0.01 | $69.95 | $69.90 | 17,300 |
| 09:53 AM | $69.92 | Up $0.17 | $69.94 | $69.75 | 11,100 |
| 09:52 AM | $69.75 | Up $0.01 | $69.82 | $69.70 | 23,400 |
| 09:51 AM | $69.74 | Down $ -0.07 | $69.81 | $69.71 | 14,200 |
| 09:50 AM | $69.81 | Down $ -0.04 | $69.86 | $69.78 | 22,500 |
| 09:49 AM | $69.85 | Down $ -0.10 | $69.96 | $69.85 | 25,500 |
| 09:48 AM | $69.95 | Up $0.02 | $70.06 | $69.95 | 16,800 |
| 09:47 AM | $69.93 | Down $ -0.12 | $70.04 | $69.93 | 15,500 |
| 09:46 AM | $70.05 | Up $0.13 | $70.07 | $69.90 | 18,300 |
| 09:45 AM | $69.92 | Down $ -0.28 | $70.19 | $69.92 | 45,300 |
| 09:44 AM | $70.20 | Down $ -0.11 | $70.32 | $70.19 | 10,900 |
| 09:43 AM | $70.31 | Up $0.04 | $70.33 | $70.24 | 6,800 |
| 09:42 AM | $70.27 | Up $0.00 | $70.35 | $70.25 | 14,700 |
| 09:41 AM | $70.27 | Up $0.01 | $70.30 | $70.22 | 13,800 |
| 09:40 AM | $70.26 | Up $0.05 | $70.32 | $70.19 | 14,600 |
| 09:39 AM | $70.21 | Up $0.02 | $70.22 | $70.10 | 17,100 |
| 09:38 AM | $70.19 | Down $ -0.02 | $70.20 | $70.14 | 10,900 |
| 09:37 AM | $70.21 | Down $ -0.07 | $70.30 | $70.20 | 7,600 |
| 09:36 AM | $70.28 | Down $ -0.11 | $70.41 | $70.26 | 6,800 |
| 09:35 AM | $70.39 | Down $ -0.24 | $70.57 | $70.36 | 5,300 |
| 09:34 AM | $70.63 | Up $0.11 | $70.63 | $70.47 | 18,500 |
| 09:33 AM | $70.52 | Down $ -0.09 | $70.68 | $70.47 | 49,500 |
| 09:32 AM | $70.61 | Up $0.09 | $70.69 | $70.53 | 7,100 |
| 09:31 AM | $70.52 | Down $ -0.16 | $70.80 | $70.32 | 22,200 |
| 09:30 AM | $70.68 | Up $0.47 | $70.75 | $70.00 | 9,638,800 |
| Previous close | $70.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $69.71 | $69.78 | $70.32 | $69.59 | 10,296,000 |
| 17/02/2026 | $70.21 | $70.05 | $70.31 | $69.69 | 19,007,700 |
| 13/02/2026 | $73.30 | $73.30 | $73.71 | $73.11 | 8,430,400 |
| 12/02/2026 | $70.62 | $70.62 | $70.85 | $70.33 | 8,072,100 |
| 11/02/2026 | $69.95 | $70.13 | $70.26 | $69.91 | 4,542,100 |
| 10/02/2026 | $69.25 | $68.88 | $69.40 | $68.78 | 8,978,000 |
| 09/02/2026 | $68.62 | $68.12 | $68.64 | $67.93 | 18,986,000 |
| 06/02/2026 | $68.74 | $68.65 | $68.81 | $68.39 | 9,568,600 |
| 05/02/2026 | $69.14 | $68.92 | $69.20 | $68.71 | 11,708,500 |
| 04/02/2026 | $68.54 | $67.90 | $68.65 | $67.90 | 10,085,000 |
| 03/02/2026 | $67.27 | $66.97 | $67.44 | $66.87 | 7,484,900 |
| 02/02/2026 | $65.99 | $65.97 | $66.15 | $65.68 | 5,904,500 |
| 30/01/2026 | $66.47 | $65.99 | $66.53 | $65.45 | 5,689,200 |
| 29/01/2026 | $66.43 | $66.19 | $66.54 | $65.90 | 9,773,500 |
| 28/01/2026 | $65.80 | $65.56 | $65.92 | $65.23 | 10,249,700 |
| 27/01/2026 | $65.19 | $64.95 | $65.52 | $64.89 | 5,090,300 |
| 26/01/2026 | $65.64 | $65.34 | $65.65 | $65.29 | 11,624,400 |
| 23/01/2026 | $66.05 | $65.98 | $66.18 | $65.78 | 6,169,400 |
| 22/01/2026 | $65.46 | $65.32 | $65.78 | $65.31 | 7,925,200 |
| 21/01/2026 | $65.39 | $65.29 | $65.58 | $65.19 | 8,630,300 |
| 20/01/2026 | $65.18 | $65.23 | $65.58 | $64.97 | 2,842,200 |
| 19/01/2026 | $65.95 | $66.04 | $66.07 | $65.77 | 1,741,000 |
| 16/01/2026 | $66.17 | $65.74 | $66.22 | $65.69 | 2,990,400 |
| 15/01/2026 | $65.08 | $64.68 | $65.15 | $64.66 | 5,927,700 |
| 14/01/2026 | $64.66 | $64.84 | $65.13 | $64.49 | 11,896,700 |
| 13/01/2026 | $64.33 | $63.69 | $64.34 | $63.62 | 4,972,400 |
| 12/01/2026 | $63.71 | $63.56 | $63.72 | $63.16 | 6,169,100 |
| 09/01/2026 | $63.54 | $63.44 | $63.56 | $63.26 | 3,495,000 |
| 08/01/2026 | $62.84 | $62.61 | $62.88 | $62.60 | 3,613,500 |
| 07/01/2026 | $62.71 | $62.73 | $62.84 | $62.50 | 3,656,600 |
Graphs are not available, please refer to the detailed table