Find a quote
PEMBINA PIPELINE CORPORATION
52.57 Up 0.36 (0.68 %)
Delayed : 2025/09/08 04:06:38
- Previous close $52.21
- Opening $52.10
- Today High $52.63
- Today Low $51.70
- Price Bid $52.34
- Price Ask $52.34
- 52 Weeks High $60.72
- 52 Weeks Low $48.35
- Size Bid 15
- Size Ask 2
- Volume 1,859,484
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $52.57 | Down $ -0.01 | $52.57 | $52.57 | 397,900 |
| 03:59 PM | $52.58 | Up $0.03 | $52.58 | $52.54 | 98,000 |
| 03:58 PM | $52.55 | Down $ -0.06 | $52.62 | $52.53 | 55,500 |
| 03:57 PM | $52.61 | Up $0.00 | $52.63 | $52.61 | 25,500 |
| 03:56 PM | $52.61 | Down $ -0.01 | $52.62 | $52.60 | 20,300 |
| 03:55 PM | $52.62 | Up $0.04 | $52.62 | $52.58 | 24,900 |
| 03:54 PM | $52.58 | Up $0.05 | $52.58 | $52.55 | 11,000 |
| 03:53 PM | $52.53 | Up $0.01 | $52.54 | $52.52 | 9,400 |
| 03:52 PM | $52.52 | Up $0.03 | $52.52 | $52.50 | 11,300 |
| 03:51 PM | $52.49 | Up $0.02 | $52.50 | $52.48 | 8,500 |
| 03:50 PM | $52.48 | Up $0.01 | $52.51 | $52.45 | 35,200 |
| 03:49 PM | $52.47 | Up $0.02 | $52.47 | $52.46 | 9,100 |
| 03:48 PM | $52.45 | Up $0.01 | $52.46 | $52.45 | 5,600 |
| 03:47 PM | $52.44 | Up $0.01 | $52.44 | $52.44 | 5,800 |
| 03:46 PM | $52.43 | Up $0.01 | $52.44 | $52.43 | 6,100 |
| 03:45 PM | $52.43 | Up $0.02 | $52.43 | $52.41 | 9,500 |
| 03:44 PM | $52.41 | Down $ -0.01 | $52.42 | $52.41 | 5,600 |
| 03:43 PM | $52.42 | Up $0.00 | $52.42 | $52.41 | 2,600 |
| 03:42 PM | $52.42 | Down $ -0.01 | $52.43 | $52.41 | 1,800 |
| 03:41 PM | $52.43 | Up $0.00 | $52.43 | $52.42 | 500 |
| 03:40 PM | $52.43 | Up $0.00 | $52.43 | $52.43 | 2,400 |
| 03:39 PM | $52.42 | Up $0.01 | $52.43 | $52.41 | 15,200 |
| 03:38 PM | $52.41 | Down $ -0.01 | $52.41 | $52.41 | 100 |
| 03:37 PM | $52.42 | Up $0.01 | $52.43 | $52.42 | 3,300 |
| 03:36 PM | $52.42 | Down $ -0.05 | $52.46 | $52.42 | 4,200 |
| 03:35 PM | $52.47 | Up $0.04 | $52.49 | $52.43 | 18,500 |
| 03:34 PM | $52.43 | Up $0.04 | $52.43 | $52.40 | 15,100 |
| 03:33 PM | $52.39 | Up $0.02 | $52.39 | $52.38 | 2,400 |
| 03:32 PM | $52.37 | Up $0.00 | $52.38 | $52.37 | 57,400 |
| 03:31 PM | $52.37 | Down $ -0.03 | $52.39 | $52.37 | 2,100 |
| 03:30 PM | $52.40 | Up $0.02 | $52.40 | $52.37 | 11,000 |
| 03:29 PM | $52.38 | Down $ -0.01 | $52.39 | $52.38 | 900 |
| 03:28 PM | $52.39 | Up $0.00 | $52.40 | $52.38 | 5,200 |
| 03:27 PM | $52.39 | Up $0.04 | $52.39 | $52.36 | 7,900 |
| 03:26 PM | $52.36 | Up $0.00 | $52.36 | $52.35 | 9,300 |
| 03:25 PM | $52.35 | Up $0.01 | $52.35 | $52.34 | 5,800 |
| 03:24 PM | $52.34 | Down $ -0.02 | $52.38 | $52.34 | 13,200 |
| 03:23 PM | $52.37 | Down $0.00 | $52.37 | $52.37 | 600 |
| 03:22 PM | $52.37 | Up $0.01 | $52.37 | $52.36 | 900 |
| 03:21 PM | $52.36 | Up $0.01 | $52.36 | $52.35 | 1,900 |
| 03:20 PM | $52.35 | Down $ -0.01 | $52.35 | $52.35 | 2,300 |
| 03:19 PM | $52.36 | Up $0.01 | $52.36 | $52.35 | 900 |
| 03:18 PM | $52.35 | Up $0.00 | $52.36 | $52.35 | 3,500 |
| 03:17 PM | $52.35 | Down $ -0.01 | $52.37 | $52.35 | 2,700 |
| 03:16 PM | $52.36 | Up $0.01 | $52.37 | $52.35 | 6,000 |
| 03:15 PM | $52.36 | Up $0.00 | $52.36 | $52.35 | 1,600 |
| 03:14 PM | $52.35 | Down $0.00 | $52.36 | $52.33 | 6,500 |
| 03:13 PM | $52.36 | Down $ -0.01 | $52.36 | $52.35 | 4,500 |
| 03:12 PM | $52.36 | Up $0.00 | $52.36 | $52.35 | 7,400 |
| 03:11 PM | $52.36 | Up $0.01 | $52.37 | $52.36 | 6,700 |
| 03:10 PM | $52.35 | Up $0.01 | $52.36 | $52.35 | 4,400 |
| 03:09 PM | $52.35 | Up $0.00 | $52.35 | $52.35 | 8,700 |
| 03:08 PM | $52.35 | Up $0.00 | $52.35 | $52.34 | 8,500 |
| 03:07 PM | $52.34 | Down $0.00 | $52.35 | $52.34 | 2,100 |
| 03:06 PM | $52.35 | Up $0.03 | $52.35 | $52.31 | 2,200 |
| 03:05 PM | $52.32 | Up $0.01 | $52.32 | $52.31 | 1,600 |
| 03:04 PM | $52.31 | Up $0.01 | $52.31 | $52.30 | 300 |
| 03:03 PM | $52.30 | Up $0.02 | $52.30 | $52.29 | 1,400 |
| 03:02 PM | $52.29 | Down $ -0.02 | $52.30 | $52.28 | 2,700 |
| 03:01 PM | $52.30 | Up $0.00 | $52.31 | $52.30 | 3,700 |
| 03:00 PM | $52.30 | Down $ -0.02 | $52.30 | $52.30 | 1,800 |
| 02:59 PM | $52.31 | Up $0.01 | $52.31 | $52.29 | 1,800 |
| 02:57 PM | $52.30 | Down $ -0.01 | $52.31 | $52.30 | 1,100 |
| 02:57 PM | $52.30 | Up $0.00 | $52.31 | $52.30 | 0 |
| 02:56 PM | $52.31 | Up $0.00 | $52.31 | $52.30 | 2,400 |
| 02:55 PM | $52.31 | Up $0.01 | $52.31 | $52.31 | 200 |
| 02:54 PM | $52.31 | Up $0.03 | $52.31 | $52.28 | 5,300 |
| 02:53 PM | $52.27 | Up $0.01 | $52.27 | $52.27 | 400 |
| 02:52 PM | $52.27 | Down $ -0.01 | $52.27 | $52.27 | 100 |
| 02:51 PM | $52.27 | Up $0.01 | $52.27 | $52.26 | 1,900 |
| 02:50 PM | $52.26 | Up $0.02 | $52.26 | $52.24 | 1,900 |
| 02:49 PM | $52.24 | Up $0.00 | $52.24 | $52.24 | 100 |
| 02:48 PM | $52.24 | Down $ -0.04 | $52.26 | $52.24 | 700 |
| 02:47 PM | $52.27 | Up $0.01 | $52.27 | $52.27 | 100 |
| 02:46 PM | $52.26 | Up $0.00 | $52.26 | $52.26 | 300 |
| 02:45 PM | $52.26 | Up $0.01 | $52.27 | $52.25 | 2,400 |
| 02:44 PM | $52.25 | Up $0.01 | $52.25 | $52.25 | 300 |
| 02:43 PM | $52.24 | Up $0.02 | $52.24 | $52.22 | 1,600 |
| 02:42 PM | $52.22 | Up $0.01 | $52.22 | $52.22 | 100 |
| 02:41 PM | $52.21 | Down $ -0.03 | $52.22 | $52.21 | 700 |
| 02:40 PM | $52.24 | Down $ -0.02 | $52.27 | $52.24 | 500 |
| 02:39 PM | $52.26 | Up $0.04 | $52.26 | $52.22 | 2,000 |
| 02:38 PM | $52.22 | Up $0.00 | $52.22 | $52.22 | 400 |
| 02:37 PM | $52.22 | Up $0.01 | $52.23 | $52.22 | 2,700 |
| 02:36 PM | $52.21 | Down $ -0.02 | $52.24 | $52.19 | 6,300 |
| 02:35 PM | $52.23 | Up $0.00 | $52.24 | $52.23 | 300 |
| 02:34 PM | $52.23 | Up $0.01 | $52.24 | $52.22 | 1,900 |
| 02:33 PM | $52.22 | Down $ -0.02 | $52.24 | $52.22 | 500 |
| 02:32 PM | $52.24 | Down $ -0.03 | $52.27 | $52.24 | 2,400 |
| 02:31 PM | $52.27 | Up $0.02 | $52.28 | $52.27 | 900 |
| 02:30 PM | $52.25 | Up $0.01 | $52.25 | $52.25 | 2,900 |
| 02:29 PM | $52.24 | Up $0.03 | $52.24 | $52.22 | 3,100 |
| 02:28 PM | $52.21 | Down $ -0.01 | $52.22 | $52.21 | 4,000 |
| 02:27 PM | $52.22 | Up $0.00 | $52.22 | $52.19 | 4,000 |
| 02:26 PM | $52.22 | Up $0.01 | $52.22 | $52.22 | 900 |
| 02:25 PM | $52.21 | Up $0.00 | $52.21 | $52.21 | 500 |
| 02:24 PM | $52.21 | Down $ -0.02 | $52.22 | $52.21 | 2,700 |
| 02:23 PM | $52.23 | Up $0.02 | $52.23 | $52.21 | 1,000 |
| 02:22 PM | $52.21 | Up $0.03 | $52.21 | $52.18 | 8,700 |
| 02:21 PM | $52.18 | Up $0.01 | $52.18 | $52.17 | 1,100 |
| 02:20 PM | $52.17 | Down $ -0.01 | $52.17 | $52.17 | 400 |
| 02:19 PM | $52.18 | Up $0.03 | $52.18 | $52.16 | 3,200 |
| 02:18 PM | $52.15 | Up $0.00 | $52.15 | $52.15 | 100 |
| 02:17 PM | $52.15 | Up $0.00 | $52.15 | $52.15 | 300 |
| 02:16 PM | $52.15 | Up $0.00 | $52.15 | $52.15 | 500 |
| 02:15 PM | $52.15 | Up $0.00 | $52.15 | $52.15 | 100 |
| 02:14 PM | $52.15 | Up $0.03 | $52.15 | $52.12 | 3,000 |
| 02:13 PM | $52.12 | Up $0.01 | $52.13 | $52.12 | 1,300 |
| 02:12 PM | $52.11 | Down $ -0.01 | $52.13 | $52.10 | 1,000 |
| 02:11 PM | $52.12 | Down $ -0.02 | $52.12 | $52.11 | 800 |
| 02:10 PM | $52.13 | Up $0.00 | $52.14 | $52.13 | 300 |
| 02:09 PM | $52.13 | Up $0.04 | $52.13 | $52.10 | 4,400 |
| 02:08 PM | $52.10 | Down $ -0.02 | $52.12 | $52.10 | 1,100 |
| 02:07 PM | $52.11 | Up $0.00 | $52.12 | $52.11 | 1,300 |
| 02:06 PM | $52.11 | Up $0.01 | $52.11 | $52.10 | 6,400 |
| 02:05 PM | $52.10 | Up $0.01 | $52.10 | $52.10 | 200 |
| 02:04 PM | $52.09 | Down $ -0.01 | $52.09 | $52.09 | 500 |
| 02:03 PM | $52.10 | Up $0.02 | $52.10 | $52.09 | 1,700 |
| 02:02 PM | $52.09 | Down $ -0.02 | $52.09 | $52.08 | 2,300 |
| 02:01 PM | $52.10 | Down $ -0.02 | $52.11 | $52.10 | 700 |
| 02:00 PM | $52.12 | Up $0.02 | $52.12 | $52.11 | 1,600 |
| 01:59 PM | $52.10 | Down $ -0.01 | $52.11 | $52.10 | 1,200 |
| 01:58 PM | $52.11 | Up $0.00 | $52.12 | $52.11 | 2,300 |
| 01:57 PM | $52.11 | Up $0.03 | $52.12 | $52.08 | 2,200 |
| 01:56 PM | $52.08 | Up $0.00 | $52.09 | $52.08 | 1,700 |
| 01:55 PM | $52.08 | Up $0.00 | $52.08 | $52.07 | 600 |
| 01:54 PM | $52.08 | Up $0.01 | $52.08 | $52.07 | 600 |
| 01:53 PM | $52.07 | Up $0.02 | $52.07 | $52.05 | 2,500 |
| 01:52 PM | $52.05 | Up $0.01 | $52.05 | $52.04 | 1,300 |
| 01:51 PM | $52.04 | Up $0.01 | $52.04 | $52.04 | 300 |
| 01:50 PM | $52.03 | Up $0.01 | $52.03 | $52.03 | 900 |
| 01:49 PM | $52.02 | Down $ -0.01 | $52.03 | $52.02 | 500 |
| 01:48 PM | $52.03 | Down $ -0.01 | $52.03 | $52.03 | 200 |
| 01:46 PM | $52.04 | Down $ -0.02 | $52.05 | $52.04 | 500 |
| 01:46 PM | $52.04 | Up $0.00 | $52.05 | $52.04 | 0 |
| 01:45 PM | $52.06 | Down $ -0.01 | $52.07 | $52.06 | 700 |
| 01:44 PM | $52.07 | Up $0.02 | $52.08 | $52.06 | 1,400 |
| 01:43 PM | $52.05 | Up $0.01 | $52.05 | $52.04 | 600 |
| 01:42 PM | $52.04 | Up $0.01 | $52.05 | $52.03 | 800 |
| 01:41 PM | $52.04 | Down $ -0.02 | $52.05 | $52.03 | 1,400 |
| 01:40 PM | $52.05 | Up $0.01 | $52.05 | $52.04 | 800 |
| 01:39 PM | $52.04 | Up $0.02 | $52.04 | $52.03 | 800 |
| 01:38 PM | $52.02 | Up $0.02 | $52.02 | $52.01 | 800 |
| 01:37 PM | $52.00 | Down $ -0.01 | $52.00 | $52.00 | 1,400 |
| 01:36 PM | $52.01 | Down $ -0.01 | $52.01 | $52.01 | 100 |
| 01:35 PM | $52.02 | Down $ -0.01 | $52.02 | $52.02 | 1,700 |
| 01:34 PM | $52.03 | Down $ -0.02 | $52.04 | $52.03 | 400 |
| 01:33 PM | $52.05 | Down $ -0.01 | $52.06 | $52.05 | 800 |
| 01:32 PM | $52.06 | Up $0.01 | $52.06 | $52.06 | 3,000 |
| 01:30 PM | $52.05 | Up $0.02 | $52.06 | $52.03 | 6,000 |
| 01:30 PM | $52.05 | Up $0.00 | $52.06 | $52.03 | 0 |
| 01:29 PM | $52.03 | Up $0.02 | $52.03 | $52.00 | 900 |
| 01:28 PM | $52.01 | Up $0.00 | $52.01 | $52.00 | 1,300 |
| 01:27 PM | $52.01 | Up $0.00 | $52.01 | $52.01 | 200 |
| 01:26 PM | $52.01 | Up $0.00 | $52.02 | $52.01 | 900 |
| 01:25 PM | $52.01 | Down $ -0.03 | $52.03 | $52.01 | 900 |
| 01:24 PM | $52.04 | Up $0.00 | $52.05 | $52.04 | 200 |
| 01:23 PM | $52.04 | Down $ -0.02 | $52.07 | $52.04 | 2,900 |
| 01:22 PM | $52.06 | Up $0.00 | $52.06 | $52.06 | 600 |
| 01:21 PM | $52.06 | Up $0.01 | $52.06 | $52.06 | 100 |
| 01:20 PM | $52.05 | Up $0.01 | $52.07 | $52.04 | 2,700 |
| 01:19 PM | $52.04 | Up $0.00 | $52.04 | $52.04 | 1,000 |
| 01:18 PM | $52.04 | Down $ -0.01 | $52.05 | $52.03 | 1,900 |
| 01:16 PM | $52.05 | Up $0.01 | $52.06 | $52.04 | 6,100 |
| 01:16 PM | $52.05 | Up $0.00 | $52.06 | $52.04 | 0 |
| 01:15 PM | $52.04 | Up $0.02 | $52.04 | $52.02 | 1,100 |
| 01:14 PM | $52.02 | Up $0.00 | $52.02 | $52.02 | 300 |
| 01:12 PM | $52.02 | Down $ -0.01 | $52.02 | $52.01 | 1,100 |
| 01:12 PM | $52.02 | Up $0.00 | $52.02 | $52.01 | 0 |
| 01:11 PM | $52.03 | Up $0.02 | $52.03 | $52.01 | 1,000 |
| 01:09 PM | $52.01 | Up $0.01 | $52.01 | $52.01 | 1,400 |
| 01:09 PM | $52.01 | Up $0.00 | $52.01 | $52.01 | 0 |
| 01:08 PM | $52.00 | Up $0.00 | $52.01 | $52.00 | 500 |
| 01:07 PM | $52.00 | Down $ -0.02 | $52.00 | $52.00 | 300 |
| 01:06 PM | $52.02 | Up $0.01 | $52.02 | $52.00 | 800 |
| 01:05 PM | $52.01 | Up $0.00 | $52.01 | $52.00 | 900 |
| 01:04 PM | $52.01 | Up $0.02 | $52.01 | $51.99 | 2,400 |
| 01:03 PM | $51.99 | Down $ -0.01 | $51.99 | $51.99 | 500 |
| 01:02 PM | $52.00 | Down $ -0.01 | $52.01 | $52.00 | 500 |
| 01:01 PM | $52.01 | Up $0.03 | $52.01 | $51.98 | 4,100 |
| 01:00 PM | $51.98 | Up $0.04 | $51.98 | $51.94 | 2,300 |
| 12:59 PM | $51.94 | Up $0.00 | $51.94 | $51.94 | 500 |
| 12:58 PM | $51.94 | Up $0.01 | $51.95 | $51.93 | 1,800 |
| 12:57 PM | $51.93 | Up $0.01 | $51.94 | $51.93 | 2,800 |
| 12:56 PM | $51.92 | Up $0.05 | $51.93 | $51.88 | 16,200 |
| 12:55 PM | $51.87 | Up $0.01 | $51.88 | $51.85 | 1,000 |
| 12:54 PM | $51.86 | Up $0.02 | $51.86 | $51.85 | 400 |
| 12:53 PM | $51.84 | Up $0.01 | $51.84 | $51.83 | 600 |
| 12:52 PM | $51.83 | Up $0.01 | $51.83 | $51.83 | 200 |
| 12:51 PM | $51.82 | Up $0.01 | $51.82 | $51.79 | 3,000 |
| 12:50 PM | $51.81 | Up $0.00 | $51.82 | $51.81 | 1,900 |
| 12:49 PM | $51.81 | Up $0.00 | $51.83 | $51.81 | 700 |
| 12:48 PM | $51.81 | Down $ -0.03 | $51.83 | $51.81 | 600 |
| 12:47 PM | $51.84 | Down $ -0.03 | $51.85 | $51.84 | 600 |
| 12:46 PM | $51.87 | Up $0.01 | $51.87 | $51.86 | 400 |
| 12:45 PM | $51.86 | Down $ -0.01 | $51.86 | $51.86 | 1,200 |
| 12:44 PM | $51.87 | Up $0.01 | $51.87 | $51.87 | 400 |
| 12:43 PM | $51.86 | Up $0.01 | $51.86 | $51.85 | 700 |
| 12:42 PM | $51.85 | Up $0.00 | $51.85 | $51.85 | 100 |
| 12:41 PM | $51.85 | Up $0.01 | $51.85 | $51.85 | 1,100 |
| 12:40 PM | $51.84 | Down $ -0.01 | $51.84 | $51.84 | 800 |
| 12:39 PM | $51.85 | Down $ -0.01 | $51.87 | $51.85 | 1,400 |
| 12:38 PM | $51.86 | Down $ -0.01 | $51.87 | $51.86 | 300 |
| 12:37 PM | $51.87 | Up $0.00 | $51.88 | $51.87 | 500 |
| 12:36 PM | $51.87 | Up $0.00 | $51.87 | $51.87 | 3,000 |
| 12:35 PM | $51.87 | Up $0.01 | $51.87 | $51.86 | 1,400 |
| 12:34 PM | $51.86 | Down $ -0.01 | $51.87 | $51.86 | 200 |
| 12:33 PM | $51.87 | Down $ -0.01 | $51.87 | $51.87 | 100 |
| 12:32 PM | $51.88 | Up $0.02 | $51.88 | $51.87 | 3,000 |
| 12:31 PM | $51.86 | Down $ -0.01 | $51.86 | $51.86 | 100 |
| 12:30 PM | $51.87 | Up $0.02 | $51.87 | $51.86 | 2,000 |
| 12:29 PM | $51.85 | Up $0.00 | $51.85 | $51.85 | 1,300 |
| 12:28 PM | $51.85 | Up $0.00 | $51.85 | $51.85 | 900 |
| 12:27 PM | $51.85 | Down $ -0.02 | $51.86 | $51.85 | 1,400 |
| 12:26 PM | $51.87 | Up $0.00 | $51.87 | $51.87 | 600 |
| 12:25 PM | $51.87 | Up $0.01 | $51.88 | $51.86 | 800 |
| 12:24 PM | $51.86 | Up $0.02 | $51.86 | $51.84 | 4,300 |
| 12:23 PM | $51.84 | Down $ -0.01 | $51.84 | $51.84 | 700 |
| 12:22 PM | $51.85 | Down $ -0.01 | $51.87 | $51.84 | 5,800 |
| 12:21 PM | $51.86 | Down $ -0.04 | $51.89 | $51.86 | 300 |
| 12:20 PM | $51.90 | Down $ -0.02 | $51.94 | $51.90 | 1,900 |
| 12:19 PM | $51.92 | Up $0.02 | $51.92 | $51.90 | 500 |
| 12:18 PM | $51.90 | Down $ -0.01 | $51.90 | $51.88 | 2,900 |
| 12:17 PM | $51.91 | Down $ -0.05 | $51.94 | $51.91 | 1,600 |
| 12:15 PM | $51.95 | Up $0.00 | $51.95 | $51.94 | 300 |
| 12:15 PM | $51.95 | Up $0.00 | $51.95 | $51.94 | 0 |
| 12:14 PM | $51.95 | Up $0.02 | $51.96 | $51.94 | 1,800 |
| 12:13 PM | $51.93 | Up $0.03 | $51.93 | $51.90 | 1,500 |
| 12:12 PM | $51.90 | Up $0.01 | $51.90 | $51.90 | 1,300 |
| 12:11 PM | $51.89 | Up $0.01 | $51.89 | $51.88 | 700 |
| 12:10 PM | $51.88 | Down $0.00 | $51.91 | $51.88 | 3,200 |
| 12:09 PM | $51.89 | Up $0.00 | $51.89 | $51.89 | 900 |
| 12:08 PM | $51.88 | Up $0.03 | $51.88 | $51.85 | 3,400 |
| 12:07 PM | $51.85 | Down $ -0.03 | $51.88 | $51.85 | 1,900 |
| 12:06 PM | $51.88 | Up $0.02 | $51.88 | $51.86 | 3,000 |
| 12:05 PM | $51.86 | Up $0.01 | $51.86 | $51.85 | 800 |
| 12:04 PM | $51.85 | Up $0.03 | $51.85 | $51.82 | 1,300 |
| 12:03 PM | $51.82 | Up $0.00 | $51.83 | $51.82 | 2,300 |
| 12:02 PM | $51.82 | Up $0.02 | $51.82 | $51.80 | 1,000 |
| 12:01 PM | $51.80 | Down $ -0.01 | $51.80 | $51.79 | 1,500 |
| 12:00 PM | $51.81 | Up $0.05 | $51.81 | $51.77 | 1,800 |
| 11:59 AM | $51.76 | Up $0.00 | $51.77 | $51.76 | 700 |
| 11:58 AM | $51.76 | Up $0.01 | $51.76 | $51.76 | 600 |
| 11:57 AM | $51.75 | Down $ -0.01 | $51.76 | $51.75 | 1,200 |
| 11:56 AM | $51.76 | Up $0.02 | $51.76 | $51.74 | 1,800 |
| 11:55 AM | $51.74 | Up $0.02 | $51.74 | $51.72 | 1,600 |
| 11:54 AM | $51.73 | Down $ -0.01 | $51.74 | $51.72 | 4,100 |
| 11:53 AM | $51.74 | Down $ -0.02 | $51.76 | $51.74 | 6,100 |
| 11:52 AM | $51.76 | Up $0.01 | $51.76 | $51.76 | 1,800 |
| 11:51 AM | $51.75 | Down $ -0.01 | $51.76 | $51.75 | 2,100 |
| 11:50 AM | $51.76 | Up $0.00 | $51.80 | $51.76 | 9,300 |
| 11:49 AM | $51.76 | Up $0.01 | $51.76 | $51.74 | 1,300 |
| 11:48 AM | $51.75 | Up $0.00 | $51.75 | $51.75 | 200 |
| 11:47 AM | $51.75 | Up $0.00 | $51.75 | $51.75 | 1,300 |
| 11:46 AM | $51.75 | Down $ -0.01 | $51.76 | $51.75 | 1,900 |
| 11:45 AM | $51.76 | Down $ -0.01 | $51.78 | $51.76 | 1,600 |
| 11:44 AM | $51.77 | Down $ -0.01 | $51.78 | $51.77 | 2,700 |
| 11:43 AM | $51.79 | Up $0.01 | $51.80 | $51.78 | 2,900 |
| 11:42 AM | $51.77 | Up $0.01 | $51.77 | $51.77 | 300 |
| 11:41 AM | $51.76 | Up $0.01 | $51.77 | $51.75 | 1,900 |
| 11:40 AM | $51.75 | Up $0.02 | $51.75 | $51.73 | 2,100 |
| 11:39 AM | $51.73 | Down $ -0.01 | $51.74 | $51.73 | 500 |
| 11:38 AM | $51.74 | Down $ -0.01 | $51.76 | $51.74 | 2,900 |
| 11:37 AM | $51.75 | Up $0.00 | $51.75 | $51.75 | 100 |
| 11:36 AM | $51.75 | Up $0.00 | $51.76 | $51.75 | 1,700 |
| 11:35 AM | $51.75 | Down $ -0.02 | $51.77 | $51.75 | 1,100 |
| 11:34 AM | $51.77 | Up $0.00 | $51.79 | $51.77 | 900 |
| 11:33 AM | $51.77 | Up $0.00 | $51.77 | $51.77 | 700 |
| 11:32 AM | $51.77 | Up $0.03 | $51.77 | $51.74 | 600 |
| 11:31 AM | $51.74 | Down $ -0.04 | $51.77 | $51.73 | 4,800 |
| 11:30 AM | $51.78 | Up $0.02 | $51.78 | $51.76 | 1,700 |
| 11:29 AM | $51.76 | Up $0.01 | $51.76 | $51.74 | 1,000 |
| 11:28 AM | $51.75 | Up $0.04 | $51.75 | $51.72 | 4,300 |
| 11:27 AM | $51.71 | Up $0.01 | $51.72 | $51.71 | 1,100 |
| 11:26 AM | $51.70 | Down $ -0.06 | $51.75 | $51.70 | 6,800 |
| 11:25 AM | $51.76 | Up $0.00 | $51.77 | $51.75 | 8,200 |
| 11:24 AM | $51.76 | Down $ -0.01 | $51.77 | $51.76 | 2,100 |
| 11:23 AM | $51.77 | Down $ -0.04 | $51.81 | $51.77 | 2,100 |
| 11:22 AM | $51.81 | Down $ -0.01 | $51.81 | $51.81 | 200 |
| 11:21 AM | $51.82 | Up $0.00 | $51.82 | $51.82 | 1,600 |
| 11:20 AM | $51.82 | Up $0.03 | $51.82 | $51.79 | 600 |
| 11:19 AM | $51.79 | Up $0.01 | $51.79 | $51.78 | 1,700 |
| 11:18 AM | $51.78 | Up $0.00 | $51.78 | $51.76 | 1,700 |
| 11:17 AM | $51.78 | Up $0.01 | $51.78 | $51.76 | 5,700 |
| 11:16 AM | $51.77 | Up $0.02 | $51.77 | $51.76 | 2,800 |
| 11:15 AM | $51.76 | Up $0.01 | $51.76 | $51.75 | 1,300 |
| 11:14 AM | $51.75 | Down $ -0.04 | $51.79 | $51.75 | 2,000 |
| 11:13 AM | $51.79 | Down $ -0.01 | $51.81 | $51.79 | 9,000 |
| 11:12 AM | $51.80 | Down $ -0.01 | $51.81 | $51.80 | 3,100 |
| 11:11 AM | $51.81 | Down $ -0.01 | $51.83 | $51.81 | 2,000 |
| 11:10 AM | $51.82 | Up $0.04 | $51.82 | $51.78 | 3,600 |
| 11:09 AM | $51.78 | Up $0.05 | $51.78 | $51.74 | 2,600 |
| 11:08 AM | $51.74 | Down $ -0.04 | $51.78 | $51.74 | 2,600 |
| 11:07 AM | $51.77 | Up $0.02 | $51.77 | $51.75 | 2,200 |
| 11:06 AM | $51.75 | Up $0.04 | $51.75 | $51.70 | 5,500 |
| 11:05 AM | $51.71 | Down $ -0.02 | $51.72 | $51.71 | 1,200 |
| 11:04 AM | $51.73 | Down $0.00 | $51.74 | $51.72 | 4,400 |
| 11:03 AM | $51.73 | Down $ -0.03 | $51.76 | $51.73 | 1,500 |
| 11:02 AM | $51.76 | Down $ -0.04 | $51.80 | $51.75 | 6,200 |
| 11:01 AM | $51.80 | Down $ -0.03 | $51.83 | $51.80 | 2,100 |
| 11:00 AM | $51.83 | Up $0.03 | $51.84 | $51.81 | 5,100 |
| 10:59 AM | $51.80 | Down $ -0.01 | $51.82 | $51.80 | 2,300 |
| 10:58 AM | $51.81 | Up $0.02 | $51.81 | $51.78 | 4,500 |
| 10:57 AM | $51.80 | Up $0.02 | $51.81 | $51.79 | 2,500 |
| 10:56 AM | $51.78 | Up $0.00 | $51.79 | $51.78 | 3,200 |
| 10:55 AM | $51.78 | Down $ -0.01 | $51.78 | $51.78 | 2,100 |
| 10:54 AM | $51.79 | Down $ -0.03 | $51.80 | $51.79 | 2,300 |
| 10:53 AM | $51.82 | Down $ -0.02 | $51.85 | $51.82 | 2,800 |
| 10:52 AM | $51.84 | Up $0.00 | $51.85 | $51.82 | 4,100 |
| 10:51 AM | $51.84 | Up $0.06 | $51.85 | $51.78 | 7,800 |
| 10:50 AM | $51.78 | Up $0.01 | $51.79 | $51.76 | 11,200 |
| 10:49 AM | $51.78 | Down $ -0.02 | $51.78 | $51.78 | 2,100 |
| 10:48 AM | $51.80 | Up $0.00 | $51.80 | $51.79 | 1,700 |
| 10:47 AM | $51.80 | Down $ -0.02 | $51.81 | $51.78 | 23,800 |
| 10:46 AM | $51.82 | Down $ -0.02 | $51.82 | $51.82 | 2,300 |
| 10:45 AM | $51.83 | Up $0.01 | $51.84 | $51.83 | 5,400 |
| 10:44 AM | $51.82 | Down $ -0.01 | $51.85 | $51.82 | 4,200 |
| 10:43 AM | $51.83 | Up $0.00 | $51.86 | $51.83 | 10,000 |
| 10:42 AM | $51.83 | Down $ -0.06 | $51.88 | $51.83 | 11,400 |
| 10:40 AM | $51.89 | Up $0.02 | $51.89 | $51.87 | 4,100 |
| 10:40 AM | $51.89 | Up $0.00 | $51.89 | $51.87 | 0 |
| 10:39 AM | $51.88 | Down $ -0.02 | $51.89 | $51.88 | 1,100 |
| 10:38 AM | $51.90 | Up $0.02 | $51.90 | $51.89 | 900 |
| 10:37 AM | $51.88 | Down $ -0.02 | $51.90 | $51.88 | 2,200 |
| 10:36 AM | $51.90 | Up $0.05 | $51.90 | $51.84 | 12,100 |
| 10:35 AM | $51.85 | Down $ -0.04 | $51.86 | $51.85 | 3,400 |
| 10:34 AM | $51.89 | Up $0.00 | $51.89 | $51.88 | 6,600 |
| 10:33 AM | $51.89 | Up $0.02 | $51.89 | $51.87 | 3,600 |
| 10:32 AM | $51.87 | Down $ -0.03 | $51.90 | $51.87 | 10,300 |
| 10:31 AM | $51.90 | Down $ -0.04 | $51.94 | $51.90 | 1,400 |
| 10:30 AM | $51.94 | Up $0.06 | $51.94 | $51.89 | 4,000 |
| 10:29 AM | $51.88 | Down $ -0.04 | $51.92 | $51.87 | 14,900 |
| 10:28 AM | $51.92 | Down $ -0.02 | $51.94 | $51.84 | 35,700 |
| 10:27 AM | $51.94 | Up $0.02 | $51.94 | $51.93 | 2,200 |
| 10:26 AM | $51.92 | Down $ -0.02 | $51.95 | $51.92 | 4,800 |
| 10:25 AM | $51.94 | Up $0.00 | $51.95 | $51.94 | 3,000 |
| 10:24 AM | $51.94 | Up $0.00 | $51.94 | $51.94 | 1,500 |
| 10:23 AM | $51.94 | Down $ -0.02 | $51.96 | $51.93 | 3,400 |
| 10:22 AM | $51.96 | Down $ -0.02 | $51.96 | $51.95 | 900 |
| 10:21 AM | $51.98 | Up $0.00 | $51.99 | $51.97 | 3,100 |
| 10:20 AM | $51.98 | Up $0.01 | $52.00 | $51.97 | 2,600 |
| 10:19 AM | $51.97 | Down $ -0.01 | $51.98 | $51.97 | 1,900 |
| 10:18 AM | $51.98 | Up $0.04 | $51.98 | $51.93 | 6,600 |
| 10:17 AM | $51.94 | Down $ -0.02 | $51.95 | $51.93 | 2,900 |
| 10:16 AM | $51.96 | Down $ -0.01 | $51.99 | $51.96 | 2,000 |
| 10:15 AM | $51.97 | Up $0.04 | $51.97 | $51.92 | 4,700 |
| 10:14 AM | $51.93 | Down $ -0.02 | $51.95 | $51.93 | 2,100 |
| 10:13 AM | $51.95 | Down $ -0.01 | $51.97 | $51.94 | 800 |
| 10:12 AM | $51.96 | Up $0.00 | $51.96 | $51.94 | 2,300 |
| 10:11 AM | $51.96 | Down $ -0.05 | $52.01 | $51.96 | 9,400 |
| 10:10 AM | $52.01 | Up $0.01 | $52.02 | $52.00 | 3,800 |
| 10:09 AM | $52.00 | Up $0.00 | $52.00 | $51.99 | 7,900 |
| 10:08 AM | $52.00 | Down $ -0.02 | $52.01 | $52.00 | 5,000 |
| 10:07 AM | $52.02 | Up $0.01 | $52.02 | $52.00 | 2,200 |
| 10:06 AM | $52.01 | Up $0.02 | $52.03 | $52.00 | 3,800 |
| 10:05 AM | $52.00 | Up $0.05 | $52.00 | $51.94 | 3,800 |
| 10:04 AM | $51.95 | Down $ -0.02 | $51.97 | $51.93 | 5,700 |
| 10:03 AM | $51.97 | Down $ -0.05 | $52.03 | $51.96 | 14,900 |
| 10:02 AM | $52.03 | Down $ -0.01 | $52.04 | $52.02 | 8,100 |
| 10:01 AM | $52.03 | Down $ -0.03 | $52.05 | $52.02 | 6,100 |
| 10:00 AM | $52.06 | Up $0.01 | $52.07 | $52.04 | 7,700 |
| 09:59 AM | $52.06 | Down $ -0.04 | $52.08 | $52.05 | 2,000 |
| 09:58 AM | $52.09 | Down $ -0.02 | $52.12 | $52.09 | 1,400 |
| 09:57 AM | $52.11 | Up $0.01 | $52.12 | $52.09 | 2,200 |
| 09:56 AM | $52.10 | Up $0.05 | $52.11 | $52.06 | 1,900 |
| 09:55 AM | $52.05 | Down $ -0.04 | $52.11 | $52.05 | 1,300 |
| 09:54 AM | $52.09 | Up $0.04 | $52.11 | $52.07 | 2,400 |
| 09:53 AM | $52.05 | Down $ -0.10 | $52.10 | $52.04 | 5,900 |
| 09:52 AM | $52.15 | Up $0.00 | $52.18 | $52.14 | 1,400 |
| 09:51 AM | $52.15 | Down $ -0.02 | $52.15 | $52.14 | 1,400 |
| 09:50 AM | $52.17 | Down $ -0.02 | $52.20 | $52.17 | 1,200 |
| 09:49 AM | $52.20 | Down $ -0.02 | $52.20 | $52.19 | 800 |
| 09:48 AM | $52.21 | Down $ -0.01 | $52.23 | $52.21 | 500 |
| 09:47 AM | $52.22 | Down $ -0.02 | $52.25 | $52.22 | 900 |
| 09:46 AM | $52.25 | Down $ -0.04 | $52.29 | $52.24 | 3,500 |
| 09:45 AM | $52.28 | Up $0.05 | $52.30 | $52.24 | 2,400 |
| 09:44 AM | $52.23 | Up $0.00 | $52.27 | $52.21 | 3,400 |
| 09:43 AM | $52.23 | Up $0.07 | $52.23 | $52.21 | 400 |
| 09:42 AM | $52.16 | Up $0.01 | $52.16 | $52.13 | 1,500 |
| 09:41 AM | $52.15 | Up $0.01 | $52.16 | $52.14 | 1,700 |
| 09:40 AM | $52.14 | Up $0.05 | $52.16 | $52.09 | 8,800 |
| 09:39 AM | $52.09 | Down $ -0.06 | $52.17 | $52.09 | 10,300 |
| 09:38 AM | $52.15 | Down $ -0.07 | $52.20 | $52.15 | 4,500 |
| 09:37 AM | $52.22 | Down $ -0.04 | $52.26 | $52.22 | 1,000 |
| 09:36 AM | $52.26 | Up $0.03 | $52.26 | $52.21 | 1,500 |
| 09:35 AM | $52.23 | Up $0.04 | $52.26 | $52.23 | 900 |
| 09:34 AM | $52.19 | Up $0.04 | $52.19 | $52.15 | 1,700 |
| 09:33 AM | $52.15 | Down $ -0.11 | $52.28 | $52.15 | 1,900 |
| 09:32 AM | $52.26 | Up $0.09 | $52.30 | $52.18 | 3,400 |
| 09:31 AM | $52.17 | Down $ -0.05 | $52.24 | $52.09 | 9,900 |
| 09:30 AM | $52.23 | Up $0.02 | $52.23 | $52.10 | 14,100 |
| Previous close | $52.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/08/2025 | $52.59 | $52.51 | $52.66 | $52.36 | 2,746,100 |
| 20/08/2025 | $52.16 | $52.03 | $52.34 | $51.95 | 2,578,600 |
| 19/08/2025 | $51.22 | $50.90 | $51.32 | $50.90 | 2,233,300 |
| 18/08/2025 | $50.63 | $50.88 | $50.89 | $50.58 | 2,268,200 |
| 15/08/2025 | $50.68 | $50.84 | $50.90 | $50.65 | 3,867,200 |
| 14/08/2025 | $50.71 | $50.44 | $50.73 | $50.34 | 1,775,100 |
| 13/08/2025 | $50.16 | $49.61 | $50.32 | $49.61 | 1,562,300 |
| 12/08/2025 | $49.16 | $49.07 | $49.26 | $48.83 | 892,500 |
| 11/08/2025 | $49.32 | $48.98 | $49.48 | $48.98 | 964,400 |
| 08/08/2025 | $48.90 | $49.07 | $49.32 | $48.84 | 3,030,200 |
| 07/08/2025 | $50.73 | $50.91 | $51.02 | $50.69 | 1,843,400 |
| 06/08/2025 | $50.64 | $50.60 | $50.77 | $50.48 | 2,553,400 |
| 05/08/2025 | $51.41 | $51.49 | $51.52 | $51.20 | 1,798,100 |
| 01/08/2025 | $51.32 | $51.26 | $51.43 | $51.11 | 904,600 |
| 31/07/2025 | $51.50 | $51.33 | $51.66 | $51.33 | 1,196,100 |
| 30/07/2025 | $51.36 | $50.96 | $51.40 | $50.93 | 1,165,400 |
| 29/07/2025 | $50.95 | $50.97 | $51.00 | $50.66 | 2,476,900 |
| 28/07/2025 | $50.61 | $50.50 | $50.64 | $50.38 | 1,155,400 |
| 25/07/2025 | $50.40 | $50.36 | $50.43 | $50.21 | 2,952,600 |
| 24/07/2025 | $50.60 | $50.71 | $50.91 | $50.55 | 946,600 |
Graphs are not available, please refer to the detailed table