Find a quote
PEMBINA PIPELINE CORPORATION
65.32 Down -0.65 (-1.00 %)
Delayed : 2026/06/17 13:51:36
- Previous close $65.97
- Opening $66.01
- Today High $66.47
- Today Low $65.18
- Price Bid $65.31
- Price Ask $65.31
- 52 Weeks High $69.42
- 52 Weeks Low $48.74
- Size Bid 2
- Size Ask 8
- Volume 2,438,683
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:51 PM | $65.32 | Up $0.00 | $65.34 | $65.32 | 1,200 |
| 01:50 PM | $65.32 | Up $0.01 | $65.32 | $65.31 | 800 |
| 01:49 PM | $65.31 | Up $0.03 | $65.31 | $65.30 | 300 |
| 01:48 PM | $65.29 | Up $0.03 | $65.30 | $65.24 | 1,700 |
| 01:47 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 200 |
| 01:46 PM | $65.25 | Up $0.02 | $65.25 | $65.25 | 100 |
| 01:45 PM | $65.23 | Up $0.04 | $65.23 | $65.22 | 1,300 |
| 01:44 PM | $65.19 | Down $ -0.01 | $65.19 | $65.19 | 400 |
| 01:43 PM | $65.20 | Up $0.01 | $65.20 | $65.20 | 100 |
| 01:42 PM | $65.19 | Up $0.01 | $65.19 | $65.18 | 500 |
| 01:40 PM | $65.18 | Down $ -0.04 | $65.19 | $65.18 | 600 |
| 01:40 PM | $65.18 | Up $0.00 | $65.19 | $65.18 | 0 |
| 01:39 PM | $65.22 | Down $ -0.02 | $65.22 | $65.20 | 1,800 |
| 01:38 PM | $65.24 | Down $ -0.05 | $65.30 | $65.22 | 5,500 |
| 01:37 PM | $65.28 | Up $0.00 | $65.30 | $65.28 | 400 |
| 01:36 PM | $65.28 | Up $0.00 | $65.31 | $65.28 | 1,200 |
| 01:35 PM | $65.28 | Down $ -0.04 | $65.30 | $65.28 | 2,100 |
| 01:34 PM | $65.32 | Up $0.02 | $65.32 | $65.32 | 100 |
| 01:33 PM | $65.30 | Down $ -0.02 | $65.32 | $65.29 | 3,900 |
| 01:32 PM | $65.32 | Up $0.00 | $65.32 | $65.30 | 1,400 |
| 01:31 PM | $65.32 | Down $ -0.02 | $65.32 | $65.32 | 200 |
| 01:29 PM | $65.34 | Up $0.02 | $65.34 | $65.32 | 200 |
| 01:29 PM | $65.34 | Up $0.00 | $65.34 | $65.32 | 0 |
| 01:28 PM | $65.32 | Down $ -0.04 | $65.34 | $65.32 | 400 |
| 01:27 PM | $65.36 | Up $0.01 | $65.36 | $65.33 | 800 |
| 01:26 PM | $65.35 | Down $ -0.04 | $65.36 | $65.35 | 400 |
| 01:25 PM | $65.39 | Up $0.05 | $65.39 | $65.39 | 100 |
| 01:24 PM | $65.35 | Up $0.03 | $65.35 | $65.29 | 2,100 |
| 01:23 PM | $65.31 | Up $0.01 | $65.32 | $65.31 | 600 |
| 01:22 PM | $65.30 | Down $ -0.04 | $65.32 | $65.30 | 1,100 |
| 01:21 PM | $65.34 | Up $0.02 | $65.34 | $65.32 | 300 |
| 01:20 PM | $65.32 | Up $0.02 | $65.32 | $65.32 | 200 |
| 01:19 PM | $65.30 | Down $ -0.03 | $65.34 | $65.30 | 1,000 |
| 01:18 PM | $65.33 | Down $ -0.01 | $65.34 | $65.33 | 500 |
| 01:17 PM | $65.34 | Down $ -0.05 | $65.38 | $65.34 | 1,400 |
| 01:16 PM | $65.39 | Down $ -0.04 | $65.43 | $65.39 | 1,200 |
| 01:15 PM | $65.43 | Up $0.03 | $65.43 | $65.38 | 2,700 |
| 01:14 PM | $65.40 | Up $0.02 | $65.40 | $65.36 | 2,100 |
| 01:13 PM | $65.38 | Up $0.01 | $65.40 | $65.32 | 6,300 |
| 01:12 PM | $65.37 | Down $ -0.13 | $65.51 | $65.37 | 10,600 |
| 01:11 PM | $65.51 | Down $ -0.06 | $65.56 | $65.49 | 4,500 |
| 01:10 PM | $65.57 | Down $ -0.03 | $65.58 | $65.57 | 300 |
| 01:08 PM | $65.60 | Up $0.01 | $65.69 | $65.60 | 5,200 |
| 01:08 PM | $65.60 | Up $0.00 | $65.69 | $65.60 | 0 |
| 01:07 PM | $65.59 | Down $ -0.03 | $65.62 | $65.59 | 200 |
| 01:06 PM | $65.62 | Down $ -0.01 | $65.62 | $65.62 | 500 |
| 01:05 PM | $65.63 | Down $ -0.02 | $65.66 | $65.63 | 1,500 |
| 01:04 PM | $65.65 | Up $0.04 | $65.65 | $65.61 | 600 |
| 01:03 PM | $65.61 | Up $0.02 | $65.61 | $65.60 | 600 |
| 01:02 PM | $65.59 | Up $0.01 | $65.61 | $65.59 | 1,200 |
| 01:00 PM | $65.58 | Up $0.01 | $65.58 | $65.57 | 200 |
| 01:00 PM | $65.58 | Up $0.00 | $65.58 | $65.57 | 0 |
| 12:59 PM | $65.57 | Up $0.02 | $65.57 | $65.56 | 300 |
| 12:57 PM | $65.55 | Up $0.01 | $65.55 | $65.55 | 300 |
| 12:57 PM | $65.55 | Up $0.00 | $65.55 | $65.55 | 0 |
| 12:56 PM | $65.54 | Up $0.01 | $65.55 | $65.54 | 500 |
| 12:55 PM | $65.53 | Down $ -0.01 | $65.54 | $65.52 | 500 |
| 12:54 PM | $65.54 | Down $ -0.02 | $65.54 | $65.53 | 2,300 |
| 12:52 PM | $65.56 | Down $ -0.01 | $65.58 | $65.56 | 300 |
| 12:52 PM | $65.56 | Up $0.00 | $65.58 | $65.56 | 0 |
| 12:51 PM | $65.57 | Down $ -0.05 | $65.60 | $65.57 | 2,000 |
| 12:50 PM | $65.62 | Down $ -0.01 | $65.62 | $65.60 | 400 |
| 12:47 PM | $65.63 | Up $0.05 | $65.63 | $65.61 | 300 |
| 12:47 PM | $65.63 | Up $0.00 | $65.63 | $65.61 | 0 |
| 12:47 PM | $65.63 | Up $0.00 | $65.63 | $65.61 | 0 |
| 12:45 PM | $65.58 | Up $0.01 | $65.60 | $65.58 | 1,000 |
| 12:45 PM | $65.58 | Up $0.00 | $65.60 | $65.58 | 0 |
| 12:44 PM | $65.57 | Down $ -0.01 | $65.60 | $65.57 | 7,000 |
| 12:43 PM | $65.58 | Down $ -0.01 | $65.59 | $65.57 | 1,500 |
| 12:40 PM | $65.59 | Up $0.02 | $65.59 | $65.58 | 600 |
| 12:40 PM | $65.59 | Up $0.00 | $65.59 | $65.58 | 0 |
| 12:40 PM | $65.59 | Up $0.00 | $65.59 | $65.58 | 0 |
| 12:39 PM | $65.57 | Down $ -0.01 | $65.57 | $65.57 | 100 |
| 12:38 PM | $65.58 | Up $0.02 | $65.60 | $65.57 | 1,700 |
| 12:37 PM | $65.56 | Up $0.00 | $65.56 | $65.56 | 100 |
| 12:34 PM | $65.56 | Up $0.01 | $65.56 | $65.54 | 1,400 |
| 12:34 PM | $65.56 | Up $0.00 | $65.56 | $65.54 | 0 |
| 12:34 PM | $65.56 | Up $0.00 | $65.56 | $65.54 | 0 |
| 12:33 PM | $65.55 | Down $ -0.02 | $65.55 | $65.54 | 1,100 |
| 12:32 PM | $65.57 | Up $0.03 | $65.57 | $65.53 | 1,000 |
| 12:31 PM | $65.54 | Up $0.07 | $65.54 | $65.49 | 700 |
| 12:30 PM | $65.47 | Up $0.01 | $65.47 | $65.47 | 100 |
| 12:29 PM | $65.46 | Down $ -0.02 | $65.49 | $65.46 | 800 |
| 12:28 PM | $65.48 | Down $ -0.01 | $65.48 | $65.48 | 200 |
| 12:26 PM | $65.49 | Up $0.01 | $65.49 | $65.49 | 100 |
| 12:26 PM | $65.49 | Up $0.00 | $65.49 | $65.49 | 0 |
| 12:24 PM | $65.48 | Down $ -0.03 | $65.49 | $65.48 | 300 |
| 12:24 PM | $65.48 | Up $0.00 | $65.49 | $65.48 | 0 |
| 12:22 PM | $65.51 | Up $0.07 | $65.51 | $65.42 | 2,800 |
| 12:22 PM | $65.51 | Up $0.00 | $65.51 | $65.42 | 0 |
| 12:21 PM | $65.44 | Down $ -0.02 | $65.44 | $65.44 | 100 |
| 12:20 PM | $65.46 | Down $ -0.04 | $65.46 | $65.46 | 200 |
| 12:19 PM | $65.50 | Up $0.03 | $65.50 | $65.48 | 900 |
| 12:18 PM | $65.47 | Up $0.00 | $65.47 | $65.45 | 2,100 |
| 12:17 PM | $65.47 | Down $ -0.08 | $65.51 | $65.47 | 4,500 |
| 12:16 PM | $65.55 | Up $0.07 | $65.55 | $65.50 | 1,800 |
| 12:15 PM | $65.48 | Up $0.01 | $65.48 | $65.47 | 300 |
| 12:14 PM | $65.47 | Down $ -0.05 | $65.52 | $65.47 | 600 |
| 12:13 PM | $65.52 | Down $ -0.01 | $65.52 | $65.52 | 100 |
| 12:12 PM | $65.53 | Down $ -0.09 | $65.59 | $65.50 | 2,900 |
| 12:11 PM | $65.62 | Up $0.00 | $65.62 | $65.60 | 300 |
| 12:10 PM | $65.62 | Up $0.01 | $65.62 | $65.62 | 300 |
| 12:09 PM | $65.61 | Up $0.03 | $65.61 | $65.59 | 1,100 |
| 12:08 PM | $65.58 | Down $ -0.02 | $65.58 | $65.58 | 100 |
| 12:07 PM | $65.60 | Down $ -0.05 | $65.67 | $65.60 | 2,100 |
| 12:06 PM | $65.65 | Down $ -0.06 | $65.70 | $65.65 | 700 |
| 12:05 PM | $65.71 | Down $ -0.01 | $65.73 | $65.71 | 300 |
| 12:04 PM | $65.72 | Up $0.01 | $65.72 | $65.70 | 400 |
| 12:03 PM | $65.71 | Up $0.00 | $65.71 | $65.71 | 100 |
| 12:02 PM | $65.71 | Down $ -0.02 | $65.73 | $65.71 | 700 |
| 12:01 PM | $65.73 | Up $0.00 | $65.73 | $65.73 | 200 |
| 12:00 PM | $65.72 | Up $0.06 | $65.73 | $65.69 | 1,000 |
| 11:59 AM | $65.66 | Up $0.00 | $65.68 | $65.66 | 500 |
| 11:57 AM | $65.66 | Down $ -0.03 | $65.67 | $65.66 | 200 |
| 11:57 AM | $65.66 | Up $0.00 | $65.67 | $65.66 | 0 |
| 11:56 AM | $65.69 | Down $ -0.03 | $65.70 | $65.68 | 500 |
| 11:55 AM | $65.72 | Up $0.07 | $65.72 | $65.68 | 600 |
| 11:54 AM | $65.65 | Up $0.03 | $65.65 | $65.57 | 1,000 |
| 11:53 AM | $65.62 | Up $0.07 | $65.62 | $65.59 | 1,400 |
| 11:51 AM | $65.55 | Down $ -0.02 | $65.55 | $65.54 | 800 |
| 11:51 AM | $65.55 | Up $0.00 | $65.55 | $65.54 | 0 |
| 11:50 AM | $65.57 | Up $0.05 | $65.57 | $65.52 | 2,000 |
| 11:49 AM | $65.51 | Up $0.02 | $65.51 | $65.50 | 1,500 |
| 11:47 AM | $65.49 | Down $ -0.07 | $65.54 | $65.49 | 1,100 |
| 11:47 AM | $65.49 | Up $0.00 | $65.54 | $65.49 | 0 |
| 11:46 AM | $65.56 | Down $ -0.02 | $65.56 | $65.56 | 100 |
| 11:44 AM | $65.58 | Up $0.05 | $65.58 | $65.55 | 2,000 |
| 11:44 AM | $65.58 | Up $0.00 | $65.58 | $65.55 | 0 |
| 11:43 AM | $65.53 | Down $ -0.02 | $65.56 | $65.53 | 1,100 |
| 11:42 AM | $65.55 | Down $ -0.01 | $65.55 | $65.50 | 3,300 |
| 11:41 AM | $65.56 | Up $0.01 | $65.56 | $65.52 | 2,100 |
| 11:40 AM | $65.55 | Down $ -0.07 | $65.60 | $65.54 | 3,100 |
| 11:39 AM | $65.62 | Down $ -0.02 | $65.66 | $65.62 | 1,200 |
| 11:38 AM | $65.64 | Down $ -0.04 | $65.65 | $65.64 | 200 |
| 11:37 AM | $65.68 | Up $0.00 | $65.72 | $65.68 | 1,900 |
| 11:36 AM | $65.68 | Up $0.01 | $65.68 | $65.67 | 800 |
| 11:35 AM | $65.67 | Up $0.04 | $65.69 | $65.64 | 1,700 |
| 11:34 AM | $65.63 | Down $ -0.05 | $65.67 | $65.63 | 800 |
| 11:32 AM | $65.68 | Down $ -0.05 | $65.69 | $65.68 | 900 |
| 11:32 AM | $65.68 | Up $0.00 | $65.69 | $65.68 | 0 |
| 11:30 AM | $65.73 | Up $0.04 | $65.73 | $65.66 | 1,200 |
| 11:30 AM | $65.73 | Up $0.00 | $65.73 | $65.66 | 0 |
| 11:29 AM | $65.69 | Up $0.05 | $65.69 | $65.62 | 1,200 |
| 11:28 AM | $65.64 | Up $0.00 | $65.64 | $65.61 | 900 |
| 11:27 AM | $65.64 | Down $ -0.10 | $65.72 | $65.64 | 5,000 |
| 11:26 AM | $65.74 | Down $ -0.01 | $65.75 | $65.73 | 700 |
| 11:25 AM | $65.75 | Up $0.06 | $65.75 | $65.70 | 1,300 |
| 11:24 AM | $65.69 | Up $0.05 | $65.73 | $65.68 | 2,600 |
| 11:22 AM | $65.64 | Up $0.01 | $65.64 | $65.62 | 300 |
| 11:22 AM | $65.64 | Up $0.00 | $65.64 | $65.62 | 0 |
| 11:21 AM | $65.63 | Down $ -0.01 | $65.63 | $65.61 | 400 |
| 11:20 AM | $65.64 | Down $ -0.03 | $65.65 | $65.64 | 700 |
| 11:18 AM | $65.67 | Down $ -0.07 | $65.72 | $65.67 | 400 |
| 11:18 AM | $65.67 | Up $0.00 | $65.72 | $65.67 | 0 |
| 11:17 AM | $65.74 | Up $0.04 | $65.74 | $65.72 | 300 |
| 11:16 AM | $65.70 | Down $ -0.06 | $65.73 | $65.70 | 300 |
| 11:15 AM | $65.76 | Down $ -0.04 | $65.81 | $65.76 | 600 |
| 11:14 AM | $65.80 | Down $ -0.05 | $65.84 | $65.80 | 500 |
| 11:13 AM | $65.85 | Down $ -0.03 | $65.87 | $65.85 | 600 |
| 11:12 AM | $65.88 | Down $ -0.02 | $65.90 | $65.88 | 300 |
| 11:11 AM | $65.90 | Up $0.03 | $65.90 | $65.89 | 500 |
| 11:10 AM | $65.88 | Down $ -0.02 | $65.88 | $65.87 | 200 |
| 11:09 AM | $65.89 | Down $ -0.01 | $65.90 | $65.89 | 6,800 |
| 11:08 AM | $65.90 | Up $0.03 | $65.91 | $65.88 | 4,400 |
| 11:07 AM | $65.87 | Up $0.01 | $65.88 | $65.87 | 700 |
| 11:06 AM | $65.86 | Up $0.02 | $65.86 | $65.84 | 1,700 |
| 11:05 AM | $65.84 | Up $0.01 | $65.84 | $65.80 | 1,000 |
| 11:04 AM | $65.83 | Down $ -0.04 | $65.86 | $65.82 | 700 |
| 11:03 AM | $65.87 | Down $ -0.02 | $65.89 | $65.87 | 500 |
| 11:02 AM | $65.89 | Down $ -0.04 | $65.91 | $65.89 | 2,400 |
| 11:01 AM | $65.93 | Up $0.05 | $65.93 | $65.86 | 5,500 |
| 11:00 AM | $65.88 | Up $0.03 | $65.89 | $65.86 | 800 |
| 10:59 AM | $65.85 | Up $0.02 | $65.85 | $65.83 | 300 |
| 10:58 AM | $65.83 | Down $ -0.04 | $65.89 | $65.81 | 1,000 |
| 10:57 AM | $65.87 | Up $0.02 | $65.87 | $65.87 | 100 |
| 10:56 AM | $65.85 | Down $ -0.08 | $65.91 | $65.85 | 5,400 |
| 10:55 AM | $65.93 | Down $ -0.02 | $65.93 | $65.90 | 800 |
| 10:54 AM | $65.95 | Down $ -0.03 | $65.96 | $65.95 | 500 |
| 10:53 AM | $65.98 | Down $ -0.05 | $66.10 | $65.98 | 2,800 |
| 10:52 AM | $66.03 | Up $0.05 | $66.06 | $65.97 | 5,700 |
| 10:51 AM | $65.98 | Down $ -0.12 | $66.08 | $65.97 | 2,600 |
| 10:50 AM | $66.10 | Up $0.04 | $66.11 | $66.02 | 5,800 |
| 10:49 AM | $66.06 | Up $0.04 | $66.06 | $66.04 | 1,200 |
| 10:48 AM | $66.02 | Down $ -0.07 | $66.08 | $66.02 | 2,300 |
| 10:47 AM | $66.09 | Up $0.17 | $66.15 | $65.88 | 7,700 |
| 10:46 AM | $65.92 | Up $0.05 | $65.92 | $65.87 | 1,000 |
| 10:45 AM | $65.87 | Down $ -0.03 | $65.87 | $65.87 | 200 |
| 10:44 AM | $65.90 | Down $ -0.08 | $65.96 | $65.89 | 1,500 |
| 10:43 AM | $65.98 | Up $0.00 | $65.98 | $65.98 | 500 |
| 10:42 AM | $65.98 | Up $0.07 | $65.98 | $65.94 | 600 |
| 10:41 AM | $65.91 | Up $0.02 | $65.91 | $65.90 | 200 |
| 10:40 AM | $65.89 | Down $ -0.02 | $65.89 | $65.89 | 100 |
| 10:39 AM | $65.91 | Up $0.01 | $65.91 | $65.89 | 800 |
| 10:37 AM | $65.90 | Down $ -0.01 | $65.90 | $65.90 | 300 |
| 10:37 AM | $65.90 | Up $0.00 | $65.90 | $65.90 | 0 |
| 10:36 AM | $65.91 | Up $0.02 | $65.92 | $65.91 | 800 |
| 10:35 AM | $65.89 | Down $ -0.01 | $65.89 | $65.86 | 800 |
| 10:34 AM | $65.90 | Down $ -0.04 | $65.93 | $65.90 | 1,200 |
| 10:33 AM | $65.94 | Down $ -0.05 | $65.99 | $65.94 | 800 |
| 10:32 AM | $65.99 | Down $ -0.01 | $65.99 | $65.90 | 3,400 |
| 10:31 AM | $66.00 | Up $0.06 | $66.00 | $65.97 | 4,100 |
| 10:30 AM | $65.93 | Up $0.06 | $65.93 | $65.88 | 1,000 |
| 10:29 AM | $65.87 | Up $0.07 | $65.87 | $65.82 | 700 |
| 10:28 AM | $65.80 | Down $ -0.01 | $65.83 | $65.79 | 1,300 |
| 10:27 AM | $65.81 | Up $0.09 | $65.81 | $65.73 | 800 |
| 10:26 AM | $65.72 | Up $0.05 | $65.72 | $65.66 | 1,600 |
| 10:25 AM | $65.67 | Up $0.07 | $65.67 | $65.62 | 1,700 |
| 10:24 AM | $65.60 | Down $ -0.01 | $65.60 | $65.59 | 200 |
| 10:23 AM | $65.61 | Down $ -0.03 | $65.68 | $65.61 | 1,600 |
| 10:22 AM | $65.64 | Down $ -0.04 | $65.68 | $65.64 | 400 |
| 10:21 AM | $65.68 | Up $0.01 | $65.72 | $65.65 | 2,100 |
| 10:20 AM | $65.67 | Up $0.01 | $65.70 | $65.66 | 1,600 |
| 10:19 AM | $65.66 | Down $ -0.03 | $65.66 | $65.65 | 1,000 |
| 10:18 AM | $65.69 | Up $0.02 | $65.70 | $65.69 | 400 |
| 10:17 AM | $65.67 | Down $ -0.02 | $65.70 | $65.67 | 500 |
| 10:16 AM | $65.69 | Up $0.00 | $65.69 | $65.67 | 200 |
| 10:15 AM | $65.69 | Up $0.02 | $65.69 | $65.65 | 700 |
| 10:14 AM | $65.67 | Up $0.04 | $65.67 | $65.66 | 200 |
| 10:13 AM | $65.63 | Up $0.05 | $65.63 | $65.59 | 400 |
| 10:12 AM | $65.59 | Down $ -0.07 | $65.66 | $65.58 | 5,500 |
| 10:11 AM | $65.65 | Down $ -0.05 | $65.68 | $65.63 | 4,700 |
| 10:10 AM | $65.70 | Up $0.00 | $65.70 | $65.68 | 300 |
| 10:09 AM | $65.70 | Up $0.03 | $65.70 | $65.70 | 100 |
| 10:08 AM | $65.67 | Up $0.02 | $65.67 | $65.65 | 3,300 |
| 10:07 AM | $65.65 | Up $0.07 | $65.68 | $65.58 | 2,800 |
| 10:06 AM | $65.58 | Down $ -0.03 | $65.62 | $65.58 | 600 |
| 10:05 AM | $65.61 | Up $0.02 | $65.62 | $65.59 | 2,600 |
| 10:04 AM | $65.59 | Down $ -0.07 | $65.65 | $65.59 | 1,000 |
| 10:03 AM | $65.66 | Up $0.02 | $65.66 | $65.65 | 400 |
| 10:02 AM | $65.64 | Down $ -0.01 | $65.65 | $65.64 | 200 |
| 10:01 AM | $65.65 | Up $0.00 | $65.67 | $65.65 | 300 |
| 10:00 AM | $65.65 | Up $0.04 | $65.65 | $65.61 | 500 |
| 09:59 AM | $65.61 | Up $0.00 | $65.62 | $65.61 | 500 |
| 09:58 AM | $65.61 | Up $0.06 | $65.61 | $65.57 | 400 |
| 09:57 AM | $65.55 | Up $0.02 | $65.57 | $65.51 | 3,800 |
| 09:56 AM | $65.53 | Up $0.01 | $65.55 | $65.51 | 400 |
| 09:55 AM | $65.52 | Up $0.07 | $65.52 | $65.47 | 800 |
| 09:54 AM | $65.45 | Down $ -0.01 | $65.45 | $65.39 | 800 |
| 09:53 AM | $65.46 | Down $ -0.10 | $65.57 | $65.46 | 2,500 |
| 09:52 AM | $65.56 | Up $0.03 | $65.56 | $65.56 | 100 |
| 09:51 AM | $65.53 | Down $ -0.06 | $65.60 | $65.53 | 1,500 |
| 09:50 AM | $65.59 | Down $ -0.03 | $65.59 | $65.59 | 300 |
| 09:49 AM | $65.62 | Down $ -0.09 | $65.71 | $65.62 | 1,400 |
| 09:48 AM | $65.71 | Up $0.00 | $65.77 | $65.71 | 1,300 |
| 09:47 AM | $65.71 | Up $0.05 | $65.72 | $65.65 | 2,000 |
| 09:46 AM | $65.66 | Down $ -0.05 | $65.71 | $65.66 | 1,900 |
| 09:45 AM | $65.71 | Up $0.21 | $65.71 | $65.54 | 22,000 |
| 09:44 AM | $65.50 | Down $ -0.10 | $65.60 | $65.50 | 3,700 |
| 09:43 AM | $65.60 | Down $ -0.04 | $65.62 | $65.56 | 2,700 |
| 09:42 AM | $65.64 | Down $ -0.06 | $65.70 | $65.61 | 5,500 |
| 09:41 AM | $65.70 | Down $ -0.02 | $65.77 | $65.68 | 14,000 |
| 09:40 AM | $65.72 | Up $0.00 | $65.76 | $65.71 | 1,900 |
| 09:39 AM | $65.72 | Down $ -0.22 | $65.82 | $65.65 | 9,500 |
| 09:38 AM | $65.93 | Up $0.04 | $65.96 | $65.90 | 4,400 |
| 09:37 AM | $65.89 | Down $ -0.04 | $65.97 | $65.89 | 6,600 |
| 09:36 AM | $65.93 | Up $0.03 | $65.93 | $65.90 | 800 |
| 09:35 AM | $65.90 | Up $0.01 | $65.91 | $65.90 | 800 |
| 09:34 AM | $65.89 | Up $0.05 | $65.89 | $65.83 | 1,400 |
| 09:33 AM | $65.84 | Down $ -0.17 | $65.84 | $65.83 | 200 |
| 09:31 AM | $66.01 | Down $ -0.30 | $66.18 | $66.01 | 5,100 |
| 09:31 AM | $66.01 | Up $0.00 | $66.18 | $66.01 | 0 |
| 09:30 AM | $66.31 | Up $0.34 | $66.47 | $65.80 | 2,053,400 |
| Previous close | $65.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/06/2026 | $65.97 | $66.15 | $66.44 | $65.81 | 2,081,000 |
| 15/06/2026 | $66.86 | $66.47 | $66.90 | $66.11 | 2,710,900 |
| 12/06/2026 | $67.59 | $68.54 | $68.54 | $67.50 | 3,171,500 |
| 11/06/2026 | $67.90 | $68.89 | $69.02 | $67.88 | 4,291,100 |
| 10/06/2026 | $68.23 | $68.53 | $68.65 | $68.15 | 2,323,500 |
| 09/06/2026 | $67.13 | $66.80 | $67.37 | $66.55 | 2,288,800 |
| 08/06/2026 | $67.46 | $67.85 | $67.98 | $67.36 | 3,040,500 |
| 05/06/2026 | $68.07 | $68.28 | $68.63 | $68.07 | 1,168,900 |
| 04/06/2026 | $68.43 | $68.20 | $68.90 | $68.20 | 2,180,600 |
| 03/06/2026 | $67.48 | $68.34 | $68.64 | $67.48 | 2,543,900 |
| 02/06/2026 | $67.49 | $66.86 | $67.69 | $66.85 | 2,834,800 |
| 01/06/2026 | $65.87 | $66.08 | $66.21 | $65.73 | 1,605,900 |
| 29/05/2026 | $64.31 | $64.41 | $64.44 | $64.02 | 5,068,100 |
| 28/05/2026 | $65.11 | $65.75 | $65.85 | $65.08 | 2,623,600 |
| 27/05/2026 | $65.80 | $66.05 | $66.30 | $65.68 | 2,586,300 |
| 26/05/2026 | $66.69 | $67.43 | $67.53 | $66.66 | 2,166,100 |
| 25/05/2026 | $67.73 | $67.62 | $67.76 | $67.39 | 354,700 |
| 22/05/2026 | $68.45 | $68.72 | $68.79 | $68.37 | 2,398,800 |
| 21/05/2026 | $67.94 | $68.82 | $69.10 | $67.72 | 4,539,800 |
| 20/05/2026 | $67.75 | $68.09 | $68.10 | $67.54 | 1,946,500 |
| 19/05/2026 | $68.17 | $68.01 | $68.34 | $67.95 | 1,860,700 |
| 15/05/2026 | $67.35 | $67.13 | $67.40 | $66.91 | 2,439,100 |
| 14/05/2026 | $66.72 | $66.37 | $66.75 | $66.21 | 2,052,900 |
| 13/05/2026 | $64.71 | $64.21 | $64.78 | $64.05 | 1,570,000 |
| 12/05/2026 | $64.05 | $63.99 | $64.23 | $63.87 | 786,700 |
| 11/05/2026 | $63.28 | $63.52 | $63.61 | $63.21 | 1,693,100 |
| 08/05/2026 | $62.58 | $62.93 | $63.03 | $62.44 | 965,900 |
| 07/05/2026 | $61.32 | $60.77 | $61.46 | $60.55 | 1,230,300 |
| 06/05/2026 | $61.15 | $61.36 | $61.91 | $61.12 | 1,191,400 |
| 05/05/2026 | $63.05 | $63.18 | $63.32 | $62.95 | 1,306,100 |
Graphs are not available, please refer to the detailed table