Find a quote
PEMBINA PIPELINE CORPORATION
58.77 Up 3.34 (5.68 %)
Delayed : 2025/10/03 17:40:00
- Previous close $55.43
- Opening $55.40
- Today High $58.91
- Today Low $55.16
- Price Bid $58.74
- Price Ask $58.74
- 52 Weeks High $60.72
- 52 Weeks Low $48.35
- Size Bid 1
- Size Ask 10
- Volume 7,471,119
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $58.77 | Down $ -0.02 | $58.77 | $58.77 | 2,770,000 |
| 03:59 PM | $58.79 | Down $ -0.07 | $58.88 | $58.75 | 114,700 |
| 03:58 PM | $58.86 | Up $0.05 | $58.88 | $58.79 | 83,000 |
| 03:57 PM | $58.81 | Down $ -0.02 | $58.88 | $58.76 | 111,900 |
| 03:56 PM | $58.83 | Up $0.14 | $58.91 | $58.69 | 133,000 |
| 03:55 PM | $58.69 | Up $0.19 | $58.69 | $58.50 | 148,200 |
| 03:54 PM | $58.50 | Up $0.07 | $58.52 | $58.42 | 57,100 |
| 03:53 PM | $58.43 | Up $0.09 | $58.46 | $58.35 | 130,900 |
| 03:52 PM | $58.34 | Down $ -0.02 | $58.35 | $58.24 | 29,000 |
| 03:51 PM | $58.37 | Down $ -0.04 | $58.47 | $58.35 | 65,300 |
| 03:50 PM | $58.41 | Up $0.02 | $58.41 | $58.28 | 74,000 |
| 03:49 PM | $58.39 | Up $0.02 | $58.40 | $58.35 | 16,700 |
| 03:48 PM | $58.37 | Down $ -0.07 | $58.43 | $58.35 | 21,300 |
| 03:47 PM | $58.44 | Up $0.03 | $58.44 | $58.41 | 17,200 |
| 03:46 PM | $58.41 | Up $0.06 | $58.41 | $58.34 | 16,200 |
| 03:45 PM | $58.35 | Up $0.01 | $58.38 | $58.34 | 16,900 |
| 03:44 PM | $58.35 | Up $0.00 | $58.37 | $58.32 | 41,900 |
| 03:43 PM | $58.34 | Down $ -0.01 | $58.36 | $58.34 | 11,300 |
| 03:42 PM | $58.35 | Up $0.01 | $58.36 | $58.35 | 13,200 |
| 03:41 PM | $58.35 | Up $0.00 | $58.37 | $58.34 | 15,900 |
| 03:40 PM | $58.35 | Down $ -0.02 | $58.37 | $58.35 | 14,300 |
| 03:39 PM | $58.36 | Down $ -0.02 | $58.40 | $58.34 | 24,800 |
| 03:38 PM | $58.39 | Up $0.00 | $58.39 | $58.37 | 13,000 |
| 03:37 PM | $58.38 | Down $ -0.03 | $58.42 | $58.36 | 23,500 |
| 03:36 PM | $58.42 | Up $0.01 | $58.43 | $58.41 | 12,100 |
| 03:35 PM | $58.41 | Up $0.01 | $58.45 | $58.40 | 20,000 |
| 03:34 PM | $58.40 | Down $ -0.02 | $58.45 | $58.40 | 14,000 |
| 03:33 PM | $58.42 | Up $0.00 | $58.43 | $58.41 | 10,100 |
| 03:32 PM | $58.42 | Down $ -0.03 | $58.46 | $58.41 | 26,000 |
| 03:31 PM | $58.45 | Down $ -0.06 | $58.52 | $58.45 | 17,000 |
| 03:30 PM | $58.51 | Up $0.10 | $58.53 | $58.41 | 45,800 |
| 03:29 PM | $58.41 | Up $0.02 | $58.43 | $58.38 | 11,600 |
| 03:28 PM | $58.39 | Up $0.04 | $58.40 | $58.35 | 12,800 |
| 03:27 PM | $58.35 | Up $0.09 | $58.35 | $58.26 | 39,700 |
| 03:26 PM | $58.26 | Down $ -0.06 | $58.33 | $58.24 | 38,700 |
| 03:25 PM | $58.32 | Down $ -0.06 | $58.39 | $58.30 | 22,800 |
| 03:24 PM | $58.38 | Down $ -0.07 | $58.46 | $58.37 | 25,900 |
| 03:23 PM | $58.45 | Up $0.06 | $58.45 | $58.40 | 13,400 |
| 03:22 PM | $58.39 | Up $0.02 | $58.44 | $58.38 | 8,100 |
| 03:21 PM | $58.37 | Up $0.03 | $58.42 | $58.35 | 22,000 |
| 03:20 PM | $58.34 | Up $0.03 | $58.38 | $58.30 | 15,600 |
| 03:19 PM | $58.32 | Down $ -0.02 | $58.32 | $58.30 | 9,200 |
| 03:18 PM | $58.33 | Down $ -0.01 | $58.38 | $58.33 | 8,100 |
| 03:17 PM | $58.34 | Up $0.02 | $58.37 | $58.31 | 8,500 |
| 03:16 PM | $58.32 | Down $ -0.02 | $58.35 | $58.32 | 9,300 |
| 03:15 PM | $58.34 | Down $ -0.07 | $58.42 | $58.31 | 14,900 |
| 03:14 PM | $58.41 | Up $0.05 | $58.41 | $58.36 | 12,800 |
| 03:13 PM | $58.36 | Down $ -0.03 | $58.39 | $58.30 | 18,600 |
| 03:12 PM | $58.39 | Down $ -0.01 | $58.46 | $58.34 | 24,700 |
| 03:11 PM | $58.40 | Up $0.10 | $58.40 | $58.29 | 8,000 |
| 03:10 PM | $58.30 | Up $0.03 | $58.30 | $58.27 | 5,200 |
| 03:09 PM | $58.27 | Up $0.05 | $58.27 | $58.20 | 11,200 |
| 03:08 PM | $58.22 | Down $ -0.03 | $58.27 | $58.21 | 8,100 |
| 03:07 PM | $58.25 | Down $ -0.03 | $58.29 | $58.23 | 18,400 |
| 03:06 PM | $58.29 | Down $ -0.08 | $58.36 | $58.25 | 14,600 |
| 03:05 PM | $58.36 | Up $0.04 | $58.36 | $58.30 | 6,000 |
| 03:04 PM | $58.32 | Up $0.06 | $58.33 | $58.24 | 7,400 |
| 03:03 PM | $58.26 | Down $ -0.09 | $58.40 | $58.26 | 15,400 |
| 03:02 PM | $58.35 | Up $0.08 | $58.38 | $58.26 | 11,500 |
| 03:01 PM | $58.27 | Down $ -0.08 | $58.39 | $58.25 | 45,400 |
| 03:00 PM | $58.35 | Down $ -0.07 | $58.46 | $58.35 | 18,900 |
| 02:59 PM | $58.42 | Up $0.04 | $58.48 | $58.38 | 8,300 |
| 02:58 PM | $58.38 | Up $0.17 | $58.41 | $58.21 | 23,100 |
| 02:57 PM | $58.21 | Up $0.15 | $58.23 | $58.06 | 33,800 |
| 02:56 PM | $58.06 | Up $0.03 | $58.07 | $58.03 | 8,300 |
| 02:55 PM | $58.03 | Down $ -0.03 | $58.07 | $58.01 | 16,500 |
| 02:54 PM | $58.06 | Down $ -0.02 | $58.10 | $58.02 | 13,200 |
| 02:53 PM | $58.08 | Up $0.07 | $58.11 | $58.00 | 44,600 |
| 02:52 PM | $58.01 | Up $0.05 | $58.01 | $57.97 | 7,500 |
| 02:51 PM | $57.96 | Down $ -0.02 | $58.00 | $57.95 | 10,500 |
| 02:50 PM | $57.98 | Down $ -0.03 | $58.03 | $57.95 | 33,200 |
| 02:49 PM | $58.01 | Up $0.01 | $58.01 | $57.94 | 42,100 |
| 02:48 PM | $58.00 | Up $0.00 | $58.02 | $57.99 | 15,500 |
| 02:47 PM | $58.00 | Up $0.02 | $58.00 | $57.96 | 8,300 |
| 02:46 PM | $57.98 | Up $0.06 | $58.02 | $57.92 | 10,600 |
| 02:45 PM | $57.92 | Down $ -0.18 | $58.13 | $57.87 | 30,900 |
| 02:44 PM | $58.09 | Up $0.03 | $58.09 | $57.96 | 47,400 |
| 02:43 PM | $58.06 | Up $0.15 | $58.06 | $57.91 | 21,500 |
| 02:42 PM | $57.91 | Up $0.19 | $57.91 | $57.73 | 30,300 |
| 02:41 PM | $57.72 | Up $0.17 | $57.73 | $57.56 | 16,800 |
| 02:40 PM | $57.55 | Up $0.04 | $57.66 | $57.50 | 34,200 |
| 02:39 PM | $57.51 | Down $ -0.11 | $57.66 | $57.47 | 44,100 |
| 02:38 PM | $57.62 | Down $ -0.15 | $57.75 | $57.62 | 26,000 |
| 02:37 PM | $57.77 | Up $0.00 | $57.80 | $57.65 | 32,000 |
| 02:36 PM | $57.77 | Down $ -0.09 | $57.90 | $57.74 | 20,100 |
| 02:35 PM | $57.86 | Down $ -0.06 | $57.93 | $57.73 | 20,600 |
| 02:34 PM | $57.92 | Up $0.03 | $57.94 | $57.82 | 33,500 |
| 02:33 PM | $57.89 | Down $ -0.20 | $58.09 | $57.80 | 52,400 |
| 02:32 PM | $58.09 | Down $ -0.01 | $58.14 | $58.08 | 4,300 |
| 02:31 PM | $58.10 | Up $0.05 | $58.14 | $58.05 | 30,300 |
| 02:30 PM | $58.05 | Down $ -0.26 | $58.36 | $58.03 | 34,100 |
| 02:29 PM | $58.31 | Up $0.19 | $58.31 | $58.08 | 58,700 |
| 02:28 PM | $58.12 | Down $ -0.02 | $58.38 | $58.10 | 27,400 |
| 02:27 PM | $58.14 | Up $0.05 | $58.16 | $58.04 | 12,800 |
| 02:26 PM | $58.09 | Up $0.00 | $58.13 | $57.99 | 22,600 |
| 02:25 PM | $58.09 | Down $ -0.17 | $58.25 | $58.02 | 62,400 |
| 02:24 PM | $58.26 | Down $ -0.04 | $58.44 | $58.09 | 48,600 |
| 02:23 PM | $58.30 | Down $ -0.17 | $58.52 | $58.30 | 16,400 |
| 02:22 PM | $58.47 | Up $0.11 | $58.49 | $58.33 | 15,500 |
| 02:21 PM | $58.36 | Down $ -0.07 | $58.57 | $58.24 | 54,700 |
| 02:20 PM | $58.43 | Up $0.16 | $58.50 | $58.18 | 97,900 |
| 02:19 PM | $58.27 | Down $ -0.06 | $58.33 | $57.99 | 69,300 |
| 02:18 PM | $58.33 | Up $0.00 | $58.36 | $58.17 | 48,600 |
| 02:17 PM | $58.33 | Down $ -0.14 | $58.55 | $58.25 | 55,100 |
| 02:16 PM | $58.47 | Up $0.45 | $58.53 | $57.98 | 89,200 |
| 02:15 PM | $58.02 | Up $0.25 | $58.03 | $57.69 | 91,400 |
| 02:14 PM | $57.77 | Up $0.53 | $57.80 | $57.09 | 76,100 |
| 02:13 PM | $57.24 | Down $ -0.26 | $57.49 | $57.20 | 42,700 |
| 02:12 PM | $57.50 | Up $0.13 | $57.50 | $57.28 | 41,500 |
| 02:11 PM | $57.37 | Up $0.20 | $57.38 | $57.13 | 28,900 |
| 02:10 PM | $57.17 | Up $0.19 | $57.26 | $56.92 | 46,100 |
| 02:09 PM | $56.98 | Up $0.18 | $57.02 | $56.71 | 56,500 |
| 02:08 PM | $56.80 | Down $ -0.16 | $57.10 | $56.80 | 40,900 |
| 02:07 PM | $56.96 | Up $0.47 | $57.05 | $56.47 | 98,100 |
| 02:06 PM | $56.49 | Up $0.56 | $56.64 | $55.93 | 159,300 |
| 02:05 PM | $55.93 | Up $0.09 | $55.93 | $55.84 | 12,100 |
| 02:04 PM | $55.84 | Up $0.01 | $55.84 | $55.81 | 4,300 |
| 02:03 PM | $55.83 | Up $0.05 | $55.83 | $55.78 | 18,500 |
| 02:02 PM | $55.78 | Down $ -0.01 | $55.80 | $55.78 | 1,500 |
| 02:01 PM | $55.79 | Down $ -0.01 | $55.80 | $55.79 | 2,500 |
| 02:00 PM | $55.80 | Up $0.01 | $55.80 | $55.78 | 1,300 |
| 01:59 PM | $55.79 | Up $0.00 | $55.79 | $55.79 | 1,900 |
| 01:58 PM | $55.79 | Up $0.00 | $55.79 | $55.79 | 1,000 |
| 01:57 PM | $55.79 | Up $0.02 | $55.80 | $55.78 | 1,900 |
| 01:56 PM | $55.77 | Down $ -0.01 | $55.77 | $55.77 | 1,600 |
| 01:55 PM | $55.78 | Down $ -0.01 | $55.79 | $55.78 | 900 |
| 01:54 PM | $55.79 | Down $ -0.01 | $55.80 | $55.79 | 1,800 |
| 01:53 PM | $55.80 | Up $0.00 | $55.80 | $55.78 | 1,500 |
| 01:52 PM | $55.80 | Down $ -0.01 | $55.81 | $55.80 | 1,900 |
| 01:51 PM | $55.81 | Up $0.00 | $55.81 | $55.80 | 5,200 |
| 01:50 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 100 |
| 01:49 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 800 |
| 01:48 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 2,000 |
| 01:47 PM | $55.81 | Up $0.01 | $55.82 | $55.81 | 2,700 |
| 01:46 PM | $55.80 | Up $0.02 | $55.80 | $55.79 | 800 |
| 01:45 PM | $55.78 | Down $ -0.01 | $55.79 | $55.78 | 600 |
| 01:44 PM | $55.79 | Up $0.01 | $55.79 | $55.79 | 2,500 |
| 01:43 PM | $55.78 | Up $0.01 | $55.78 | $55.78 | 1,000 |
| 01:42 PM | $55.77 | Up $0.00 | $55.77 | $55.77 | 500 |
| 01:41 PM | $55.77 | Down $ -0.01 | $55.77 | $55.77 | 800 |
| 01:40 PM | $55.78 | Up $0.01 | $55.78 | $55.77 | 2,400 |
| 01:39 PM | $55.77 | Down $ -0.01 | $55.77 | $55.77 | 200 |
| 01:38 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 1,600 |
| 01:37 PM | $55.78 | Up $0.00 | $55.79 | $55.78 | 800 |
| 01:36 PM | $55.78 | Down $ -0.01 | $55.78 | $55.78 | 500 |
| 01:35 PM | $55.79 | Down $ -0.01 | $55.80 | $55.79 | 1,700 |
| 01:34 PM | $55.80 | Up $0.01 | $55.81 | $55.80 | 800 |
| 01:33 PM | $55.79 | Up $0.01 | $55.79 | $55.79 | 600 |
| 01:32 PM | $55.78 | Up $0.01 | $55.78 | $55.77 | 600 |
| 01:31 PM | $55.77 | Down $ -0.01 | $55.79 | $55.77 | 1,200 |
| 01:30 PM | $55.78 | Up $0.00 | $55.80 | $55.78 | 2,100 |
| 01:29 PM | $55.78 | Down $0.00 | $55.79 | $55.78 | 300 |
| 01:28 PM | $55.79 | Up $0.00 | $55.79 | $55.78 | 800 |
| 01:27 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 600 |
| 01:26 PM | $55.78 | Up $0.06 | $55.78 | $55.72 | 4,700 |
| 01:25 PM | $55.72 | Up $0.01 | $55.72 | $55.70 | 2,300 |
| 01:24 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 700 |
| 01:23 PM | $55.71 | Down $ -0.01 | $55.72 | $55.71 | 1,700 |
| 01:21 PM | $55.72 | Up $0.01 | $55.72 | $55.72 | 200 |
| 01:21 PM | $55.72 | Up $0.00 | $55.72 | $55.72 | 0 |
| 01:20 PM | $55.71 | Down $ -0.01 | $55.71 | $55.71 | 300 |
| 01:19 PM | $55.72 | Down $ -0.01 | $55.72 | $55.72 | 600 |
| 01:18 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 1,000 |
| 01:17 PM | $55.73 | Down $ -0.02 | $55.75 | $55.73 | 1,200 |
| 01:16 PM | $55.75 | Up $0.02 | $55.75 | $55.75 | 100 |
| 01:15 PM | $55.73 | Up $0.00 | $55.73 | $55.72 | 3,600 |
| 01:14 PM | $55.73 | Down $ -0.01 | $55.74 | $55.73 | 1,400 |
| 01:13 PM | $55.74 | Up $0.02 | $55.74 | $55.74 | 1,100 |
| 01:12 PM | $55.72 | Up $0.00 | $55.72 | $55.72 | 400 |
| 01:11 PM | $55.72 | Down $ -0.01 | $55.74 | $55.72 | 1,000 |
| 01:09 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 500 |
| 01:09 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 01:08 PM | $55.73 | Down $ -0.03 | $55.75 | $55.73 | 1,800 |
| 01:07 PM | $55.76 | Up $0.00 | $55.77 | $55.76 | 1,700 |
| 01:05 PM | $55.76 | Up $0.04 | $55.76 | $55.73 | 1,900 |
| 01:05 PM | $55.76 | Up $0.00 | $55.76 | $55.73 | 0 |
| 01:04 PM | $55.72 | Down $ -0.01 | $55.72 | $55.72 | 400 |
| 01:03 PM | $55.73 | Down $ -0.01 | $55.73 | $55.73 | 600 |
| 01:02 PM | $55.74 | Up $0.02 | $55.74 | $55.72 | 3,200 |
| 01:01 PM | $55.73 | Down $0.00 | $55.73 | $55.72 | 1,900 |
| 01:00 PM | $55.73 | Down $ -0.02 | $55.75 | $55.73 | 2,400 |
| 12:59 PM | $55.75 | Up $0.02 | $55.75 | $55.74 | 400 |
| 12:58 PM | $55.73 | Up $0.00 | $55.74 | $55.73 | 600 |
| 12:57 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 1,100 |
| 12:56 PM | $55.73 | Down $ -0.01 | $55.75 | $55.73 | 400 |
| 12:55 PM | $55.74 | Up $0.00 | $55.74 | $55.74 | 1,000 |
| 12:54 PM | $55.74 | Up $0.00 | $55.75 | $55.74 | 1,500 |
| 12:53 PM | $55.74 | Up $0.01 | $55.75 | $55.74 | 1,200 |
| 12:52 PM | $55.73 | Up $0.00 | $55.74 | $55.73 | 1,100 |
| 12:51 PM | $55.73 | Down $ -0.02 | $55.74 | $55.73 | 1,600 |
| 12:50 PM | $55.74 | Up $0.00 | $55.74 | $55.74 | 600 |
| 12:49 PM | $55.74 | Up $0.00 | $55.75 | $55.74 | 1,000 |
| 12:48 PM | $55.74 | Down $ -0.01 | $55.75 | $55.74 | 1,600 |
| 12:47 PM | $55.75 | Up $0.00 | $55.76 | $55.75 | 2,000 |
| 12:46 PM | $55.75 | Down $ -0.02 | $55.77 | $55.75 | 1,400 |
| 12:45 PM | $55.77 | Up $0.01 | $55.77 | $55.77 | 400 |
| 12:44 PM | $55.76 | Up $0.00 | $55.77 | $55.76 | 1,000 |
| 12:43 PM | $55.76 | Up $0.01 | $55.76 | $55.76 | 200 |
| 12:42 PM | $55.75 | Down $ -0.02 | $55.76 | $55.75 | 600 |
| 12:41 PM | $55.77 | Up $0.04 | $55.77 | $55.73 | 1,600 |
| 12:40 PM | $55.73 | Up $0.05 | $55.73 | $55.68 | 4,500 |
| 12:38 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 1,100 |
| 12:38 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 12:37 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 300 |
| 12:36 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 700 |
| 12:35 PM | $55.68 | Up $0.01 | $55.68 | $55.67 | 2,100 |
| 12:34 PM | $55.67 | Up $0.01 | $55.67 | $55.66 | 3,400 |
| 12:33 PM | $55.66 | Down $ -0.01 | $55.68 | $55.66 | 2,800 |
| 12:32 PM | $55.67 | Up $0.02 | $55.67 | $55.67 | 6,300 |
| 12:31 PM | $55.65 | Up $0.01 | $55.65 | $55.65 | 600 |
| 12:30 PM | $55.64 | Up $0.00 | $55.65 | $55.63 | 1,900 |
| 12:29 PM | $55.64 | Up $0.01 | $55.64 | $55.64 | 100 |
| 12:28 PM | $55.63 | Up $0.00 | $55.64 | $55.63 | 1,100 |
| 12:27 PM | $55.63 | Down $ -0.02 | $55.65 | $55.61 | 2,500 |
| 12:26 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 100 |
| 12:25 PM | $55.65 | Down $ -0.02 | $55.67 | $55.65 | 3,800 |
| 12:24 PM | $55.67 | Down $ -0.01 | $55.67 | $55.67 | 300 |
| 12:23 PM | $55.67 | Up $0.01 | $55.67 | $55.67 | 1,000 |
| 12:22 PM | $55.67 | Up $0.01 | $55.67 | $55.66 | 1,500 |
| 12:21 PM | $55.66 | Up $0.01 | $55.66 | $55.66 | 300 |
| 12:20 PM | $55.65 | Down $ -0.01 | $55.66 | $55.65 | 3,800 |
| 12:19 PM | $55.66 | Up $0.01 | $55.66 | $55.66 | 100 |
| 12:18 PM | $55.65 | Down $ -0.01 | $55.68 | $55.65 | 7,500 |
| 12:16 PM | $55.66 | Up $0.01 | $55.67 | $55.65 | 3,700 |
| 12:16 PM | $55.66 | Up $0.00 | $55.67 | $55.65 | 0 |
| 12:15 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 4,500 |
| 12:14 PM | $55.65 | Down $ -0.03 | $55.68 | $55.65 | 5,900 |
| 12:13 PM | $55.68 | Up $0.01 | $55.68 | $55.66 | 6,000 |
| 12:12 PM | $55.67 | Down $ -0.02 | $55.69 | $55.66 | 1,500 |
| 12:11 PM | $55.69 | Down $ -0.04 | $55.72 | $55.69 | 1,200 |
| 12:10 PM | $55.73 | Down $ -0.01 | $55.74 | $55.73 | 1,200 |
| 12:09 PM | $55.74 | Up $0.00 | $55.75 | $55.74 | 1,200 |
| 12:08 PM | $55.74 | Up $0.00 | $55.78 | $55.74 | 7,000 |
| 12:07 PM | $55.74 | Up $0.01 | $55.75 | $55.74 | 1,700 |
| 12:06 PM | $55.73 | Down $ -0.02 | $55.75 | $55.73 | 6,700 |
| 12:05 PM | $55.75 | Down $ -0.04 | $55.78 | $55.74 | 8,000 |
| 12:04 PM | $55.79 | Down $ -0.02 | $55.82 | $55.79 | 2,100 |
| 12:03 PM | $55.82 | Down $ -0.01 | $55.82 | $55.82 | 100 |
| 12:01 PM | $55.82 | Down $ -0.02 | $55.85 | $55.82 | 3,300 |
| 12:01 PM | $55.82 | Up $0.00 | $55.85 | $55.82 | 0 |
| 12:00 PM | $55.85 | Up $0.00 | $55.85 | $55.84 | 1,800 |
| 11:59 AM | $55.85 | Up $0.03 | $55.85 | $55.83 | 1,700 |
| 11:58 AM | $55.82 | Down $ -0.01 | $55.83 | $55.81 | 1,400 |
| 11:57 AM | $55.83 | Up $0.02 | $55.83 | $55.81 | 900 |
| 11:56 AM | $55.81 | Up $0.01 | $55.82 | $55.81 | 600 |
| 11:55 AM | $55.80 | Up $0.02 | $55.80 | $55.78 | 1,800 |
| 11:54 AM | $55.79 | Down $ -0.01 | $55.79 | $55.79 | 1,400 |
| 11:53 AM | $55.79 | Up $0.02 | $55.79 | $55.76 | 2,300 |
| 11:52 AM | $55.77 | Up $0.03 | $55.78 | $55.75 | 800 |
| 11:51 AM | $55.74 | Down $0.00 | $55.75 | $55.72 | 2,900 |
| 11:50 AM | $55.75 | Up $0.00 | $55.75 | $55.74 | 700 |
| 11:49 AM | $55.74 | Down $ -0.02 | $55.76 | $55.74 | 2,000 |
| 11:48 AM | $55.76 | Down $0.00 | $55.76 | $55.76 | 300 |
| 11:47 AM | $55.76 | Up $0.00 | $55.76 | $55.76 | 1,900 |
| 11:46 AM | $55.76 | Up $0.01 | $55.76 | $55.76 | 1,200 |
| 11:45 AM | $55.75 | Up $0.01 | $55.75 | $55.75 | 600 |
| 11:44 AM | $55.74 | Up $0.00 | $55.75 | $55.74 | 1,800 |
| 11:43 AM | $55.74 | Down $ -0.02 | $55.77 | $55.74 | 4,400 |
| 11:42 AM | $55.76 | Up $0.02 | $55.76 | $55.74 | 1,600 |
| 11:41 AM | $55.75 | Up $0.00 | $55.75 | $55.73 | 1,500 |
| 11:40 AM | $55.75 | Down $ -0.01 | $55.75 | $55.74 | 2,000 |
| 11:39 AM | $55.75 | Up $0.01 | $55.75 | $55.75 | 100 |
| 11:38 AM | $55.74 | Down $ -0.02 | $55.75 | $55.74 | 1,100 |
| 11:37 AM | $55.76 | Down $0.00 | $55.77 | $55.76 | 1,300 |
| 11:36 AM | $55.76 | Up $0.02 | $55.76 | $55.75 | 2,000 |
| 11:35 AM | $55.75 | Down $ -0.01 | $55.76 | $55.73 | 2,800 |
| 11:34 AM | $55.76 | Up $0.01 | $55.76 | $55.75 | 1,100 |
| 11:33 AM | $55.75 | Up $0.00 | $55.75 | $55.75 | 200 |
| 11:32 AM | $55.75 | Up $0.01 | $55.75 | $55.75 | 900 |
| 11:31 AM | $55.75 | Up $0.00 | $55.75 | $55.74 | 1,900 |
| 11:30 AM | $55.75 | Down $ -0.01 | $55.76 | $55.75 | 1,300 |
| 11:29 AM | $55.76 | Up $0.01 | $55.76 | $55.76 | 500 |
| 11:28 AM | $55.75 | Down $ -0.01 | $55.76 | $55.75 | 1,200 |
| 11:27 AM | $55.76 | Up $0.03 | $55.76 | $55.73 | 700 |
| 11:26 AM | $55.73 | Down $ -0.01 | $55.74 | $55.73 | 1,600 |
| 11:25 AM | $55.74 | Down $ -0.02 | $55.76 | $55.74 | 2,300 |
| 11:24 AM | $55.76 | Up $0.03 | $55.78 | $55.72 | 17,100 |
| 11:23 AM | $55.73 | Up $0.00 | $55.73 | $55.73 | 600 |
| 11:22 AM | $55.73 | Up $0.03 | $55.73 | $55.70 | 5,400 |
| 11:21 AM | $55.70 | Up $0.00 | $55.70 | $55.69 | 1,000 |
| 11:20 AM | $55.70 | Up $0.01 | $55.70 | $55.69 | 1,200 |
| 11:19 AM | $55.69 | Up $0.01 | $55.69 | $55.68 | 900 |
| 11:18 AM | $55.68 | Down $ -0.02 | $55.69 | $55.66 | 2,400 |
| 11:17 AM | $55.70 | Down $0.00 | $55.71 | $55.70 | 3,500 |
| 11:16 AM | $55.71 | Up $0.00 | $55.71 | $55.70 | 2,100 |
| 11:15 AM | $55.71 | Up $0.00 | $55.71 | $55.71 | 700 |
| 11:14 AM | $55.71 | Up $0.00 | $55.71 | $55.70 | 1,400 |
| 11:13 AM | $55.70 | Up $0.01 | $55.71 | $55.69 | 3,000 |
| 11:12 AM | $55.70 | Up $0.02 | $55.70 | $55.68 | 1,000 |
| 11:11 AM | $55.68 | Up $0.00 | $55.68 | $55.68 | 2,100 |
| 11:10 AM | $55.68 | Up $0.02 | $55.68 | $55.66 | 1,600 |
| 11:09 AM | $55.66 | Up $0.02 | $55.66 | $55.64 | 1,600 |
| 11:08 AM | $55.63 | Up $0.00 | $55.63 | $55.63 | 200 |
| 11:07 AM | $55.63 | Down $ -0.02 | $55.65 | $55.63 | 1,400 |
| 11:06 AM | $55.65 | Up $0.00 | $55.66 | $55.65 | 2,600 |
| 11:05 AM | $55.65 | Up $0.02 | $55.66 | $55.63 | 15,600 |
| 11:04 AM | $55.64 | Down $ -0.01 | $55.64 | $55.63 | 1,100 |
| 11:03 AM | $55.64 | Up $0.00 | $55.65 | $55.64 | 1,600 |
| 11:02 AM | $55.64 | Up $0.00 | $55.65 | $55.64 | 2,400 |
| 11:01 AM | $55.64 | Up $0.06 | $55.64 | $55.58 | 5,200 |
| 11:00 AM | $55.58 | Down $0.00 | $55.58 | $55.58 | 700 |
| 10:59 AM | $55.58 | Up $0.01 | $55.58 | $55.57 | 1,500 |
| 10:58 AM | $55.57 | Down $ -0.01 | $55.58 | $55.56 | 2,100 |
| 10:57 AM | $55.58 | Down $ -0.01 | $55.58 | $55.58 | 300 |
| 10:56 AM | $55.59 | Up $0.01 | $55.59 | $55.58 | 1,800 |
| 10:55 AM | $55.59 | Down $ -0.02 | $55.59 | $55.59 | 1,000 |
| 10:53 AM | $55.60 | Down $ -0.02 | $55.62 | $55.60 | 2,400 |
| 10:53 AM | $55.60 | Up $0.00 | $55.62 | $55.60 | 0 |
| 10:52 AM | $55.62 | Down $ -0.01 | $55.64 | $55.61 | 5,100 |
| 10:51 AM | $55.63 | Down $ -0.04 | $55.67 | $55.62 | 3,200 |
| 10:50 AM | $55.67 | Up $0.00 | $55.67 | $55.67 | 100 |
| 10:49 AM | $55.67 | Up $0.00 | $55.67 | $55.66 | 800 |
| 10:47 AM | $55.67 | Down $ -0.01 | $55.68 | $55.65 | 3,000 |
| 10:47 AM | $55.67 | Up $0.00 | $55.68 | $55.65 | 0 |
| 10:46 AM | $55.68 | Up $0.01 | $55.68 | $55.67 | 2,700 |
| 10:45 AM | $55.68 | Down $ -0.02 | $55.70 | $55.68 | 2,200 |
| 10:43 AM | $55.69 | Down $ -0.02 | $55.72 | $55.69 | 2,600 |
| 10:43 AM | $55.69 | Up $0.00 | $55.72 | $55.69 | 0 |
| 10:42 AM | $55.71 | Up $0.00 | $55.72 | $55.71 | 2,900 |
| 10:41 AM | $55.71 | Up $0.01 | $55.71 | $55.70 | 1,800 |
| 10:40 AM | $55.70 | Up $0.02 | $55.70 | $55.68 | 2,600 |
| 10:39 AM | $55.69 | Up $0.01 | $55.69 | $55.68 | 1,600 |
| 10:38 AM | $55.68 | Up $0.02 | $55.68 | $55.66 | 1,400 |
| 10:37 AM | $55.66 | Up $0.01 | $55.66 | $55.66 | 200 |
| 10:36 AM | $55.65 | Up $0.02 | $55.65 | $55.64 | 700 |
| 10:35 AM | $55.63 | Down $ -0.01 | $55.63 | $55.63 | 200 |
| 10:34 AM | $55.64 | Up $0.06 | $55.64 | $55.60 | 2,200 |
| 10:33 AM | $55.58 | Up $0.01 | $55.58 | $55.57 | 1,200 |
| 10:32 AM | $55.57 | Up $0.00 | $55.57 | $55.56 | 1,800 |
| 10:31 AM | $55.57 | Up $0.01 | $55.58 | $55.55 | 3,400 |
| 10:30 AM | $55.57 | Down $ -0.02 | $55.58 | $55.56 | 2,700 |
| 10:29 AM | $55.58 | Down $ -0.02 | $55.60 | $55.58 | 1,300 |
| 10:28 AM | $55.61 | Up $0.00 | $55.61 | $55.59 | 900 |
| 10:27 AM | $55.60 | Down $ -0.03 | $55.64 | $55.59 | 4,800 |
| 10:26 AM | $55.64 | Up $0.04 | $55.64 | $55.59 | 3,000 |
| 10:25 AM | $55.59 | Up $0.00 | $55.60 | $55.59 | 1,900 |
| 10:24 AM | $55.59 | Down $ -0.02 | $55.62 | $55.59 | 3,200 |
| 10:23 AM | $55.62 | Up $0.02 | $55.62 | $55.59 | 1,300 |
| 10:22 AM | $55.59 | Down $ -0.01 | $55.60 | $55.59 | 900 |
| 10:21 AM | $55.60 | Up $0.02 | $55.61 | $55.59 | 2,800 |
| 10:20 AM | $55.58 | Down $ -0.02 | $55.61 | $55.58 | 1,500 |
| 10:19 AM | $55.60 | Up $0.02 | $55.60 | $55.57 | 3,300 |
| 10:18 AM | $55.57 | Down $ -0.02 | $55.60 | $55.56 | 9,000 |
| 10:17 AM | $55.60 | Down $ -0.02 | $55.62 | $55.59 | 1,600 |
| 10:16 AM | $55.62 | Up $0.01 | $55.62 | $55.61 | 700 |
| 10:15 AM | $55.61 | Down $ -0.01 | $55.62 | $55.60 | 7,300 |
| 10:14 AM | $55.62 | Down $ -0.02 | $55.65 | $55.62 | 1,000 |
| 10:13 AM | $55.64 | Down $ -0.01 | $55.65 | $55.64 | 3,600 |
| 10:12 AM | $55.65 | Up $0.04 | $55.65 | $55.62 | 9,300 |
| 10:11 AM | $55.61 | Up $0.03 | $55.62 | $55.59 | 3,100 |
| 10:10 AM | $55.58 | Up $0.03 | $55.58 | $55.57 | 500 |
| 10:09 AM | $55.55 | Up $0.04 | $55.56 | $55.48 | 5,700 |
| 10:08 AM | $55.51 | Down $ -0.02 | $55.53 | $55.50 | 3,300 |
| 10:07 AM | $55.53 | Up $0.09 | $55.53 | $55.45 | 2,900 |
| 10:06 AM | $55.44 | Up $0.05 | $55.44 | $55.40 | 5,500 |
| 10:05 AM | $55.39 | Up $0.09 | $55.39 | $55.30 | 14,700 |
| 10:04 AM | $55.30 | Up $0.00 | $55.30 | $55.27 | 13,300 |
| 10:03 AM | $55.30 | Down $0.00 | $55.30 | $55.30 | 200 |
| 10:02 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 2,300 |
| 10:01 AM | $55.30 | Down $ -0.01 | $55.32 | $55.30 | 7,000 |
| 10:00 AM | $55.31 | Up $0.02 | $55.33 | $55.28 | 9,100 |
| 09:59 AM | $55.29 | Up $0.00 | $55.29 | $55.28 | 1,800 |
| 09:58 AM | $55.29 | Down $ -0.01 | $55.32 | $55.29 | 2,800 |
| 09:57 AM | $55.30 | Up $0.04 | $55.31 | $55.26 | 2,400 |
| 09:56 AM | $55.26 | Down $ -0.04 | $55.29 | $55.24 | 7,100 |
| 09:55 AM | $55.30 | Up $0.04 | $55.30 | $55.26 | 11,900 |
| 09:54 AM | $55.26 | Up $0.02 | $55.26 | $55.23 | 3,500 |
| 09:53 AM | $55.24 | Down $ -0.01 | $55.25 | $55.23 | 2,100 |
| 09:52 AM | $55.25 | Up $0.02 | $55.28 | $55.23 | 4,700 |
| 09:51 AM | $55.23 | Up $0.05 | $55.23 | $55.18 | 4,000 |
| 09:50 AM | $55.18 | Down $ -0.01 | $55.19 | $55.16 | 5,700 |
| 09:49 AM | $55.18 | Up $0.00 | $55.19 | $55.17 | 400 |
| 09:48 AM | $55.18 | Down $ -0.03 | $55.21 | $55.18 | 2,400 |
| 09:47 AM | $55.21 | Down $ -0.03 | $55.25 | $55.21 | 1,400 |
| 09:46 AM | $55.24 | Down $ -0.05 | $55.28 | $55.24 | 1,800 |
| 09:45 AM | $55.29 | Down $ -0.04 | $55.32 | $55.27 | 5,300 |
| 09:44 AM | $55.33 | Down $ -0.04 | $55.37 | $55.30 | 2,100 |
| 09:43 AM | $55.37 | Down $ -0.03 | $55.41 | $55.37 | 2,600 |
| 09:42 AM | $55.40 | Up $0.04 | $55.40 | $55.34 | 2,600 |
| 09:41 AM | $55.36 | Up $0.00 | $55.37 | $55.34 | 3,200 |
| 09:40 AM | $55.36 | Down $ -0.02 | $55.39 | $55.35 | 1,900 |
| 09:39 AM | $55.38 | Up $0.02 | $55.38 | $55.38 | 600 |
| 09:38 AM | $55.36 | Up $0.01 | $55.39 | $55.33 | 2,100 |
| 09:37 AM | $55.35 | Down $ -0.03 | $55.41 | $55.35 | 4,100 |
| 09:36 AM | $55.38 | Up $0.07 | $55.38 | $55.29 | 5,200 |
| 09:35 AM | $55.31 | Up $0.00 | $55.32 | $55.27 | 4,900 |
| 09:34 AM | $55.31 | Down $ -0.02 | $55.36 | $55.31 | 2,300 |
| 09:33 AM | $55.33 | Up $0.11 | $55.34 | $55.25 | 2,800 |
| 09:32 AM | $55.22 | Down $ -0.06 | $55.29 | $55.21 | 13,200 |
| 09:31 AM | $55.28 | Down $ -0.10 | $55.36 | $55.26 | 8,200 |
| 09:30 AM | $55.38 | Down $ -0.05 | $55.54 | $55.34 | 21,700 |
| Previous close | $55.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $58.77 | $55.85 | $58.91 | $55.61 | 7,011,000 |
| 02/10/2025 | $55.43 | $55.23 | $55.44 | $55.11 | 4,062,400 |
| 01/10/2025 | $55.67 | $55.74 | $57.78 | $55.58 | 2,017,500 |
| 30/09/2025 | $56.27 | $56.10 | $56.47 | $56.05 | 1,249,500 |
| 29/09/2025 | $55.71 | $55.37 | $55.76 | $55.25 | 2,120,400 |
| 26/09/2025 | $55.90 | $56.52 | $56.62 | $55.79 | 3,369,900 |
| 25/09/2025 | $56.59 | $56.40 | $56.66 | $56.23 | 2,141,500 |
| 24/09/2025 | $56.23 | $56.28 | $56.49 | $56.18 | 3,056,600 |
| 23/09/2025 | $55.60 | $55.63 | $55.88 | $55.55 | 1,246,400 |
| 22/09/2025 | $54.88 | $55.49 | $55.56 | $54.86 | 2,522,700 |
| 19/09/2025 | $55.15 | $54.86 | $55.28 | $54.83 | 2,189,000 |
| 18/09/2025 | $54.93 | $54.57 | $55.00 | $54.54 | 2,280,100 |
| 17/09/2025 | $54.43 | $54.28 | $54.59 | $54.15 | 3,667,200 |
| 16/09/2025 | $54.13 | $53.80 | $54.14 | $53.75 | 5,191,500 |
| 15/09/2025 | $53.20 | $53.26 | $53.38 | $52.97 | 3,023,900 |
| 12/09/2025 | $54.33 | $54.42 | $54.44 | $54.21 | 1,299,700 |
| 11/09/2025 | $53.95 | $53.61 | $53.96 | $53.55 | 4,114,400 |
| 10/09/2025 | $53.69 | $53.41 | $53.75 | $53.38 | 2,753,900 |
| 09/09/2025 | $53.10 | $53.12 | $53.32 | $53.02 | 1,938,800 |
| 08/09/2025 | $52.55 | $52.24 | $52.67 | $52.23 | 1,666,600 |
| 05/09/2025 | $52.57 | $51.77 | $52.63 | $51.77 | 1,269,500 |
| 04/09/2025 | $52.21 | $52.24 | $52.46 | $52.17 | 4,016,000 |
| 03/09/2025 | $52.04 | $51.93 | $52.08 | $51.80 | 3,046,300 |
| 02/09/2025 | $51.72 | $51.78 | $51.78 | $51.48 | 4,446,100 |
| 29/08/2025 | $51.87 | $51.95 | $52.05 | $51.70 | 3,124,700 |
| 28/08/2025 | $51.61 | $51.54 | $51.76 | $51.37 | 1,276,500 |
| 27/08/2025 | $51.94 | $52.21 | $52.29 | $51.92 | 1,356,200 |
| 26/08/2025 | $51.78 | $51.75 | $51.95 | $51.57 | 4,290,600 |
| 25/08/2025 | $52.38 | $52.40 | $52.48 | $52.35 | 4,079,400 |
| 22/08/2025 | $52.64 | $52.91 | $52.98 | $52.55 | 3,950,700 |
Graphs are not available, please refer to the detailed table