Find a quote
PEMBINA PIPELINE CORPORATION
70.82 Up 2.41 (3.40 %)
Delayed : 2026/10/17 08:30:27
- Previous close $68.41
- Opening $68.64
- Today High $70.88
- Today Low $68.50
- Price Bid $69.72
- Price Ask $69.72
- 52 Weeks High $72.72
- 52 Weeks Low $50.15
- Size Bid 20
- Size Ask 2
- Volume 3,159,696
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $70.82 | Down $ -0.01 | $70.82 | $70.82 | 1,373,700 |
| 03:59 PM | $70.83 | Up $0.02 | $70.84 | $70.81 | 20,200 |
| 03:58 PM | $70.81 | Up $0.00 | $70.82 | $70.79 | 18,800 |
| 03:57 PM | $70.81 | Up $0.00 | $70.81 | $70.80 | 25,600 |
| 03:56 PM | $70.81 | Up $0.01 | $70.83 | $70.80 | 19,000 |
| 03:55 PM | $70.80 | Down $ -0.02 | $70.88 | $70.78 | 16,700 |
| 03:54 PM | $70.82 | Down $ -0.02 | $70.86 | $70.81 | 16,300 |
| 03:53 PM | $70.84 | Up $0.01 | $70.85 | $70.80 | 19,200 |
| 03:52 PM | $70.84 | Up $0.04 | $70.85 | $70.80 | 8,900 |
| 03:51 PM | $70.79 | Down $0.00 | $70.80 | $70.74 | 28,800 |
| 03:50 PM | $70.80 | Up $0.05 | $70.80 | $70.69 | 13,900 |
| 03:49 PM | $70.75 | Up $0.00 | $70.76 | $70.69 | 28,700 |
| 03:48 PM | $70.75 | Up $0.00 | $70.78 | $70.75 | 6,800 |
| 03:47 PM | $70.75 | Down $ -0.01 | $70.77 | $70.74 | 11,500 |
| 03:46 PM | $70.76 | Down $ -0.02 | $70.80 | $70.76 | 6,800 |
| 03:45 PM | $70.78 | Down $ -0.02 | $70.81 | $70.78 | 8,500 |
| 03:44 PM | $70.80 | Up $0.03 | $70.80 | $70.76 | 9,900 |
| 03:43 PM | $70.77 | Down $ -0.09 | $70.86 | $70.77 | 19,000 |
| 03:42 PM | $70.86 | Up $0.05 | $70.86 | $70.81 | 12,100 |
| 03:41 PM | $70.81 | Up $0.02 | $70.81 | $70.78 | 17,200 |
| 03:40 PM | $70.79 | Up $0.00 | $70.81 | $70.76 | 32,400 |
| 03:39 PM | $70.79 | Up $0.00 | $70.79 | $70.77 | 2,100 |
| 03:38 PM | $70.79 | Down $ -0.03 | $70.84 | $70.78 | 8,700 |
| 03:37 PM | $70.83 | Down $0.00 | $70.83 | $70.79 | 4,000 |
| 03:36 PM | $70.83 | Up $0.01 | $70.86 | $70.83 | 3,500 |
| 03:35 PM | $70.82 | Down $ -0.01 | $70.84 | $70.82 | 1,700 |
| 03:34 PM | $70.83 | Up $0.00 | $70.83 | $70.79 | 3,000 |
| 03:33 PM | $70.83 | Up $0.05 | $70.87 | $70.80 | 16,000 |
| 03:32 PM | $70.79 | Up $0.05 | $70.79 | $70.75 | 1,500 |
| 03:31 PM | $70.74 | Up $0.07 | $70.77 | $70.68 | 11,200 |
| 03:30 PM | $70.67 | Up $0.01 | $70.72 | $70.67 | 5,300 |
| 03:29 PM | $70.66 | Down $ -0.03 | $70.69 | $70.65 | 3,700 |
| 03:28 PM | $70.69 | Up $0.02 | $70.69 | $70.69 | 300 |
| 03:27 PM | $70.67 | Up $0.02 | $70.68 | $70.66 | 2,000 |
| 03:26 PM | $70.65 | Down $ -0.01 | $70.65 | $70.64 | 1,500 |
| 03:25 PM | $70.66 | Down $ -0.02 | $70.67 | $70.65 | 3,800 |
| 03:24 PM | $70.68 | Down $ -0.01 | $70.70 | $70.68 | 2,700 |
| 03:23 PM | $70.69 | Up $0.00 | $70.70 | $70.69 | 2,100 |
| 03:22 PM | $70.69 | Down $ -0.03 | $70.72 | $70.69 | 1,100 |
| 03:21 PM | $70.72 | Down $ -0.01 | $70.75 | $70.72 | 2,100 |
| 03:20 PM | $70.73 | Up $0.02 | $70.73 | $70.68 | 1,600 |
| 03:19 PM | $70.71 | Down $ -0.04 | $70.74 | $70.71 | 2,100 |
| 03:18 PM | $70.75 | Up $0.00 | $70.75 | $70.73 | 2,800 |
| 03:17 PM | $70.75 | Up $0.03 | $70.76 | $70.73 | 1,800 |
| 03:16 PM | $70.72 | Down $ -0.03 | $70.76 | $70.71 | 8,200 |
| 03:15 PM | $70.75 | Up $0.03 | $70.76 | $70.71 | 2,200 |
| 03:14 PM | $70.72 | Up $0.01 | $70.72 | $70.70 | 1,200 |
| 03:13 PM | $70.71 | Down $ -0.03 | $70.74 | $70.71 | 2,500 |
| 03:12 PM | $70.74 | Up $0.00 | $70.75 | $70.74 | 1,200 |
| 03:11 PM | $70.74 | Down $ -0.02 | $70.76 | $70.74 | 2,700 |
| 03:10 PM | $70.76 | Up $0.01 | $70.76 | $70.75 | 1,000 |
| 03:09 PM | $70.75 | Up $0.01 | $70.75 | $70.73 | 1,200 |
| 03:08 PM | $70.74 | Down $ -0.01 | $70.77 | $70.74 | 2,000 |
| 03:07 PM | $70.75 | Up $0.03 | $70.77 | $70.72 | 52,900 |
| 03:06 PM | $70.72 | Up $0.00 | $70.73 | $70.71 | 1,400 |
| 03:05 PM | $70.72 | Up $0.01 | $70.73 | $70.71 | 5,200 |
| 03:04 PM | $70.71 | Up $0.02 | $70.72 | $70.70 | 1,900 |
| 03:03 PM | $70.69 | Down $ -0.01 | $70.70 | $70.69 | 2,500 |
| 03:02 PM | $70.70 | Up $0.01 | $70.70 | $70.70 | 100 |
| 03:01 PM | $70.69 | Up $0.00 | $70.70 | $70.66 | 4,300 |
| 03:00 PM | $70.69 | Down $ -0.05 | $70.72 | $70.68 | 3,500 |
| 02:59 PM | $70.73 | Up $0.02 | $70.73 | $70.71 | 2,600 |
| 02:58 PM | $70.71 | Up $0.02 | $70.71 | $70.70 | 1,300 |
| 02:57 PM | $70.69 | Up $0.01 | $70.69 | $70.69 | 1,100 |
| 02:56 PM | $70.68 | Up $0.04 | $70.68 | $70.64 | 1,300 |
| 02:55 PM | $70.64 | Up $0.00 | $70.65 | $70.61 | 4,200 |
| 02:54 PM | $70.64 | Up $0.03 | $70.67 | $70.61 | 20,500 |
| 02:53 PM | $70.61 | Up $0.00 | $70.65 | $70.61 | 1,600 |
| 02:52 PM | $70.61 | Up $0.06 | $70.62 | $70.56 | 16,000 |
| 02:51 PM | $70.55 | Down $ -0.01 | $70.56 | $70.55 | 2,000 |
| 02:50 PM | $70.56 | Up $0.00 | $70.56 | $70.56 | 500 |
| 02:49 PM | $70.56 | Down $ -0.01 | $70.56 | $70.55 | 1,700 |
| 02:48 PM | $70.57 | Up $0.00 | $70.59 | $70.57 | 2,300 |
| 02:47 PM | $70.57 | Down $ -0.04 | $70.63 | $70.56 | 3,000 |
| 02:46 PM | $70.61 | Down $ -0.01 | $70.62 | $70.61 | 2,100 |
| 02:45 PM | $70.62 | Up $0.02 | $70.62 | $70.61 | 700 |
| 02:44 PM | $70.61 | Up $0.05 | $70.61 | $70.58 | 1,100 |
| 02:43 PM | $70.56 | Down $ -0.01 | $70.57 | $70.54 | 1,600 |
| 02:42 PM | $70.57 | Down $ -0.03 | $70.60 | $70.57 | 1,200 |
| 02:41 PM | $70.60 | Up $0.03 | $70.60 | $70.57 | 1,900 |
| 02:40 PM | $70.57 | Up $0.01 | $70.57 | $70.54 | 1,600 |
| 02:39 PM | $70.56 | Down $ -0.01 | $70.56 | $70.55 | 700 |
| 02:38 PM | $70.57 | Up $0.00 | $70.57 | $70.56 | 1,400 |
| 02:37 PM | $70.57 | Up $0.02 | $70.57 | $70.56 | 200 |
| 02:36 PM | $70.55 | Down $ -0.02 | $70.57 | $70.55 | 3,000 |
| 02:35 PM | $70.57 | Up $0.06 | $70.57 | $70.52 | 3,000 |
| 02:34 PM | $70.51 | Up $0.00 | $70.52 | $70.51 | 2,300 |
| 02:33 PM | $70.51 | Up $0.02 | $70.53 | $70.49 | 1,800 |
| 02:32 PM | $70.49 | Up $0.05 | $70.49 | $70.46 | 1,000 |
| 02:31 PM | $70.44 | Down $ -0.01 | $70.46 | $70.44 | 900 |
| 02:30 PM | $70.45 | Up $0.02 | $70.45 | $70.43 | 1,500 |
| 02:29 PM | $70.43 | Down $ -0.03 | $70.44 | $70.42 | 1,100 |
| 02:28 PM | $70.46 | Up $0.04 | $70.46 | $70.43 | 1,900 |
| 02:27 PM | $70.42 | Down $ -0.01 | $70.44 | $70.39 | 1,500 |
| 02:26 PM | $70.43 | Down $ -0.03 | $70.48 | $70.40 | 46,600 |
| 02:25 PM | $70.46 | Down $ -0.02 | $70.47 | $70.40 | 25,100 |
| 02:24 PM | $70.48 | Up $0.00 | $70.49 | $70.48 | 1,200 |
| 02:23 PM | $70.48 | Up $0.00 | $70.49 | $70.46 | 2,600 |
| 02:22 PM | $70.48 | Down $ -0.01 | $70.48 | $70.48 | 100 |
| 02:21 PM | $70.49 | Up $0.02 | $70.49 | $70.47 | 1,300 |
| 02:20 PM | $70.47 | Down $ -0.03 | $70.49 | $70.45 | 2,800 |
| 02:19 PM | $70.50 | Up $0.02 | $70.50 | $70.49 | 500 |
| 02:18 PM | $70.48 | Down $ -0.05 | $70.55 | $70.48 | 2,200 |
| 02:17 PM | $70.53 | Up $0.03 | $70.54 | $70.50 | 3,000 |
| 02:16 PM | $70.50 | Up $0.03 | $70.50 | $70.47 | 4,900 |
| 02:15 PM | $70.47 | Up $0.02 | $70.48 | $70.46 | 2,600 |
| 02:14 PM | $70.45 | Up $0.04 | $70.46 | $70.41 | 1,100 |
| 02:13 PM | $70.41 | Down $ -0.02 | $70.44 | $70.41 | 1,200 |
| 02:12 PM | $70.43 | Up $0.03 | $70.43 | $70.41 | 400 |
| 02:11 PM | $70.40 | Up $0.00 | $70.41 | $70.38 | 1,300 |
| 02:10 PM | $70.40 | Up $0.01 | $70.40 | $70.39 | 600 |
| 02:09 PM | $70.39 | Up $0.01 | $70.41 | $70.38 | 3,100 |
| 02:08 PM | $70.38 | Down $ -0.03 | $70.41 | $70.37 | 3,100 |
| 02:07 PM | $70.41 | Down $ -0.04 | $70.45 | $70.39 | 6,900 |
| 02:06 PM | $70.45 | Down $ -0.02 | $70.46 | $70.43 | 700 |
| 02:05 PM | $70.47 | Up $0.01 | $70.50 | $70.47 | 1,000 |
| 02:04 PM | $70.46 | Down $ -0.01 | $70.49 | $70.46 | 3,100 |
| 02:03 PM | $70.47 | Up $0.05 | $70.47 | $70.42 | 1,300 |
| 02:02 PM | $70.42 | Down $ -0.05 | $70.47 | $70.42 | 8,700 |
| 02:01 PM | $70.47 | Down $ -0.02 | $70.49 | $70.46 | 15,400 |
| 02:00 PM | $70.48 | Up $0.02 | $70.48 | $70.48 | 100 |
| 01:59 PM | $70.47 | Up $0.03 | $70.47 | $70.43 | 1,400 |
| 01:58 PM | $70.43 | Down $ -0.11 | $70.53 | $70.43 | 6,000 |
| 01:57 PM | $70.54 | Up $0.04 | $70.54 | $70.49 | 1,400 |
| 01:56 PM | $70.50 | Down $ -0.01 | $70.51 | $70.50 | 2,700 |
| 01:55 PM | $70.51 | Up $0.08 | $70.52 | $70.42 | 26,100 |
| 01:54 PM | $70.43 | Up $0.02 | $70.43 | $70.40 | 3,400 |
| 01:53 PM | $70.41 | Up $0.04 | $70.41 | $70.38 | 1,700 |
| 01:52 PM | $70.37 | Down $ -0.01 | $70.37 | $70.37 | 200 |
| 01:51 PM | $70.38 | Up $0.01 | $70.39 | $70.37 | 3,600 |
| 01:50 PM | $70.37 | Up $0.02 | $70.39 | $70.35 | 4,200 |
| 01:49 PM | $70.35 | Up $0.01 | $70.35 | $70.32 | 3,200 |
| 01:48 PM | $70.34 | Down $ -0.05 | $70.40 | $70.34 | 3,700 |
| 01:47 PM | $70.39 | Up $0.01 | $70.39 | $70.38 | 1,100 |
| 01:46 PM | $70.38 | Up $0.04 | $70.38 | $70.37 | 900 |
| 01:45 PM | $70.34 | Down $ -0.01 | $70.34 | $70.34 | 700 |
| 01:44 PM | $70.35 | Up $0.00 | $70.35 | $70.32 | 2,700 |
| 01:43 PM | $70.35 | Up $0.03 | $70.35 | $70.31 | 1,800 |
| 01:42 PM | $70.32 | Up $0.03 | $70.33 | $70.26 | 4,000 |
| 01:41 PM | $70.29 | Down $ -0.07 | $70.38 | $70.29 | 8,300 |
| 01:40 PM | $70.36 | Up $0.05 | $70.37 | $70.32 | 5,700 |
| 01:39 PM | $70.31 | Up $0.02 | $70.34 | $70.30 | 2,400 |
| 01:38 PM | $70.29 | Down $ -0.01 | $70.31 | $70.29 | 1,700 |
| 01:37 PM | $70.30 | Up $0.00 | $70.32 | $70.28 | 3,200 |
| 01:36 PM | $70.30 | Up $0.06 | $70.30 | $70.23 | 5,500 |
| 01:35 PM | $70.24 | Up $0.00 | $70.25 | $70.24 | 1,100 |
| 01:34 PM | $70.24 | Up $0.02 | $70.24 | $70.22 | 500 |
| 01:33 PM | $70.22 | Up $0.01 | $70.23 | $70.20 | 4,300 |
| 01:32 PM | $70.21 | Up $0.01 | $70.22 | $70.19 | 4,500 |
| 01:31 PM | $70.20 | Up $0.02 | $70.20 | $70.18 | 800 |
| 01:30 PM | $70.18 | Up $0.00 | $70.18 | $70.16 | 1,500 |
| 01:29 PM | $70.18 | Up $0.00 | $70.19 | $70.18 | 600 |
| 01:28 PM | $70.18 | Up $0.03 | $70.18 | $70.13 | 800 |
| 01:27 PM | $70.15 | Up $0.01 | $70.15 | $70.12 | 1,400 |
| 01:26 PM | $70.14 | Up $0.02 | $70.14 | $70.13 | 600 |
| 01:25 PM | $70.12 | Up $0.00 | $70.13 | $70.11 | 1,100 |
| 01:24 PM | $70.12 | Up $0.06 | $70.12 | $70.08 | 600 |
| 01:23 PM | $70.06 | Down $ -0.02 | $70.08 | $70.06 | 800 |
| 01:22 PM | $70.08 | Up $0.02 | $70.08 | $70.06 | 1,000 |
| 01:21 PM | $70.06 | Up $0.00 | $70.06 | $70.06 | 300 |
| 01:20 PM | $70.06 | Down $ -0.06 | $70.11 | $70.06 | 1,600 |
| 01:19 PM | $70.12 | Up $0.01 | $70.12 | $70.09 | 1,200 |
| 01:18 PM | $70.11 | Up $0.00 | $70.14 | $70.11 | 1,000 |
| 01:17 PM | $70.11 | Up $0.00 | $70.11 | $70.10 | 300 |
| 01:16 PM | $70.11 | Up $0.03 | $70.12 | $70.09 | 2,100 |
| 01:15 PM | $70.08 | Down $ -0.02 | $70.10 | $70.08 | 900 |
| 01:14 PM | $70.10 | Down $ -0.02 | $70.10 | $70.10 | 500 |
| 01:13 PM | $70.12 | Down $ -0.01 | $70.15 | $70.12 | 2,400 |
| 01:12 PM | $70.13 | Up $0.04 | $70.13 | $70.09 | 2,200 |
| 01:11 PM | $70.09 | Up $0.00 | $70.09 | $70.07 | 2,600 |
| 01:10 PM | $70.09 | Down $ -0.01 | $70.09 | $70.09 | 500 |
| 01:09 PM | $70.10 | Up $0.01 | $70.11 | $70.10 | 1,000 |
| 01:08 PM | $70.09 | Down $ -0.04 | $70.12 | $70.09 | 1,300 |
| 01:07 PM | $70.13 | Up $0.00 | $70.13 | $70.12 | 1,200 |
| 01:06 PM | $70.13 | Down $ -0.02 | $70.14 | $70.13 | 300 |
| 01:05 PM | $70.15 | Up $0.02 | $70.17 | $70.14 | 2,600 |
| 01:04 PM | $70.13 | Up $0.00 | $70.13 | $70.11 | 1,700 |
| 01:03 PM | $70.13 | Up $0.02 | $70.13 | $70.10 | 600 |
| 01:02 PM | $70.11 | Down $ -0.02 | $70.14 | $70.11 | 900 |
| 01:01 PM | $70.13 | Up $0.00 | $70.13 | $70.12 | 300 |
| 01:00 PM | $70.13 | Down $ -0.04 | $70.17 | $70.13 | 3,000 |
| 12:59 PM | $70.17 | Up $0.00 | $70.17 | $70.15 | 3,500 |
| 12:58 PM | $70.17 | Down $ -0.02 | $70.21 | $70.17 | 2,900 |
| 12:57 PM | $70.19 | Down $ -0.02 | $70.20 | $70.19 | 2,700 |
| 12:56 PM | $70.21 | Down $0.00 | $70.22 | $70.21 | 6,300 |
| 12:55 PM | $70.21 | Up $0.01 | $70.21 | $70.20 | 3,000 |
| 12:54 PM | $70.20 | Up $0.00 | $70.23 | $70.20 | 3,000 |
| 12:53 PM | $70.20 | Up $0.00 | $70.20 | $70.17 | 2,400 |
| 12:52 PM | $70.20 | Up $0.01 | $70.21 | $70.19 | 2,700 |
| 12:51 PM | $70.20 | Up $0.01 | $70.21 | $70.18 | 7,600 |
| 12:50 PM | $70.18 | Up $0.01 | $70.19 | $70.16 | 1,600 |
| 12:49 PM | $70.17 | Up $0.00 | $70.17 | $70.17 | 300 |
| 12:48 PM | $70.17 | Up $0.04 | $70.19 | $70.15 | 1,900 |
| 12:47 PM | $70.13 | Up $0.03 | $70.13 | $70.10 | 800 |
| 12:46 PM | $70.10 | Up $0.00 | $70.12 | $70.10 | 700 |
| 12:45 PM | $70.10 | Up $0.01 | $70.10 | $70.09 | 1,700 |
| 12:44 PM | $70.09 | Down $ -0.04 | $70.13 | $70.08 | 2,000 |
| 12:43 PM | $70.13 | Up $0.01 | $70.14 | $70.10 | 3,500 |
| 12:42 PM | $70.12 | Down $ -0.04 | $70.16 | $70.12 | 800 |
| 12:41 PM | $70.16 | Down $ -0.04 | $70.21 | $70.16 | 4,600 |
| 12:40 PM | $70.20 | Up $0.04 | $70.20 | $70.16 | 2,500 |
| 12:39 PM | $70.16 | Down $ -0.01 | $70.18 | $70.15 | 3,100 |
| 12:38 PM | $70.17 | Down $ -0.01 | $70.17 | $70.16 | 800 |
| 12:37 PM | $70.18 | Up $0.00 | $70.19 | $70.16 | 2,000 |
| 12:36 PM | $70.18 | Up $0.01 | $70.20 | $70.16 | 5,800 |
| 12:35 PM | $70.17 | Up $0.02 | $70.18 | $70.15 | 2,900 |
| 12:34 PM | $70.15 | Down $ -0.01 | $70.16 | $70.14 | 1,100 |
| 12:33 PM | $70.16 | Up $0.01 | $70.18 | $70.13 | 4,400 |
| 12:32 PM | $70.15 | Up $0.01 | $70.16 | $70.15 | 500 |
| 12:31 PM | $70.14 | Down $ -0.03 | $70.18 | $70.14 | 1,400 |
| 12:30 PM | $70.17 | Up $0.06 | $70.17 | $70.11 | 1,700 |
| 12:29 PM | $70.11 | Down $0.00 | $70.11 | $70.07 | 2,800 |
| 12:28 PM | $70.12 | Up $0.02 | $70.13 | $70.10 | 1,800 |
| 12:27 PM | $70.10 | Up $0.02 | $70.10 | $70.10 | 200 |
| 12:26 PM | $70.08 | Up $0.04 | $70.08 | $70.04 | 1,900 |
| 12:25 PM | $70.04 | Down $ -0.02 | $70.12 | $70.04 | 3,300 |
| 12:24 PM | $70.06 | Down $ -0.03 | $70.06 | $70.05 | 700 |
| 12:23 PM | $70.09 | Up $0.00 | $70.10 | $70.09 | 1,100 |
| 12:22 PM | $70.09 | Down $ -0.02 | $70.12 | $70.09 | 1,600 |
| 12:21 PM | $70.11 | Up $0.01 | $70.11 | $70.10 | 700 |
| 12:20 PM | $70.10 | Up $0.00 | $70.10 | $70.10 | 500 |
| 12:19 PM | $70.10 | Up $0.04 | $70.10 | $70.05 | 2,500 |
| 12:18 PM | $70.06 | Up $0.04 | $70.06 | $70.02 | 1,400 |
| 12:17 PM | $70.02 | Up $0.02 | $70.02 | $69.97 | 4,500 |
| 12:16 PM | $70.01 | Down $ -0.01 | $70.01 | $70.01 | 100 |
| 12:15 PM | $70.01 | Up $0.00 | $70.01 | $69.99 | 3,100 |
| 12:14 PM | $70.01 | Down $ -0.07 | $70.08 | $70.01 | 5,100 |
| 12:13 PM | $70.08 | Down $ -0.02 | $70.09 | $70.05 | 1,700 |
| 12:12 PM | $70.10 | Down $ -0.03 | $70.15 | $70.09 | 2,900 |
| 12:11 PM | $70.13 | Down $ -0.02 | $70.16 | $70.12 | 2,500 |
| 12:10 PM | $70.15 | Down $ -0.03 | $70.21 | $70.15 | 2,900 |
| 12:09 PM | $70.18 | Up $0.07 | $70.18 | $70.12 | 900 |
| 12:08 PM | $70.11 | Up $0.03 | $70.11 | $70.10 | 1,000 |
| 12:07 PM | $70.08 | Down $ -0.02 | $70.10 | $70.04 | 12,800 |
| 12:06 PM | $70.10 | Down $ -0.08 | $70.18 | $70.09 | 4,800 |
| 12:05 PM | $70.17 | Down $ -0.02 | $70.21 | $70.16 | 20,100 |
| 12:04 PM | $70.19 | Up $0.06 | $70.20 | $70.14 | 2,000 |
| 12:03 PM | $70.13 | Down $ -0.01 | $70.13 | $70.11 | 1,900 |
| 12:02 PM | $70.14 | Up $0.00 | $70.17 | $70.14 | 1,900 |
| 12:01 PM | $70.14 | Down $ -0.03 | $70.16 | $70.11 | 2,200 |
| 12:00 PM | $70.17 | Up $0.00 | $70.26 | $70.17 | 18,500 |
| 11:59 AM | $70.17 | Up $0.00 | $70.23 | $70.15 | 6,300 |
| 11:58 AM | $70.17 | Down $ -0.05 | $70.22 | $70.17 | 1,400 |
| 11:57 AM | $70.22 | Up $0.14 | $70.23 | $70.09 | 12,500 |
| 11:56 AM | $70.08 | Down $ -0.02 | $70.12 | $70.08 | 2,000 |
| 11:55 AM | $70.10 | Up $0.02 | $70.11 | $70.09 | 1,200 |
| 11:54 AM | $70.08 | Up $0.01 | $70.08 | $70.05 | 1,400 |
| 11:53 AM | $70.07 | Down $ -0.04 | $70.11 | $70.07 | 1,900 |
| 11:52 AM | $70.11 | Up $0.03 | $70.11 | $70.10 | 1,000 |
| 11:51 AM | $70.08 | Up $0.05 | $70.08 | $70.02 | 5,300 |
| 11:50 AM | $70.03 | Up $0.02 | $70.03 | $70.00 | 1,900 |
| 11:49 AM | $70.02 | Down $ -0.03 | $70.03 | $70.01 | 700 |
| 11:48 AM | $70.04 | Up $0.07 | $70.04 | $69.99 | 2,100 |
| 11:47 AM | $69.97 | Down $ -0.03 | $69.99 | $69.97 | 500 |
| 11:46 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 400 |
| 11:45 AM | $70.00 | Up $0.00 | $70.00 | $69.98 | 1,500 |
| 11:44 AM | $70.00 | Up $0.02 | $70.00 | $69.97 | 2,800 |
| 11:43 AM | $69.98 | Up $0.03 | $69.98 | $69.95 | 1,000 |
| 11:42 AM | $69.95 | Up $0.00 | $70.00 | $69.95 | 4,900 |
| 11:41 AM | $69.95 | Up $0.07 | $69.96 | $69.86 | 5,900 |
| 11:40 AM | $69.88 | Up $0.02 | $69.94 | $69.86 | 3,800 |
| 11:39 AM | $69.86 | Down $ -0.03 | $69.90 | $69.86 | 2,600 |
| 11:38 AM | $69.89 | Down $ -0.02 | $69.90 | $69.88 | 900 |
| 11:37 AM | $69.91 | Up $0.00 | $69.92 | $69.90 | 1,000 |
| 11:36 AM | $69.91 | Up $0.01 | $69.91 | $69.89 | 1,900 |
| 11:35 AM | $69.90 | Down $ -0.11 | $70.01 | $69.90 | 2,000 |
| 11:34 AM | $70.02 | Up $0.02 | $70.04 | $69.97 | 62,100 |
| 11:33 AM | $70.00 | Up $0.04 | $70.00 | $69.96 | 2,600 |
| 11:32 AM | $69.96 | Down $ -0.05 | $70.00 | $69.95 | 1,900 |
| 11:31 AM | $70.01 | Up $0.01 | $70.02 | $69.95 | 5,600 |
| 11:30 AM | $70.00 | Up $0.03 | $70.00 | $69.99 | 800 |
| 11:29 AM | $69.97 | Down $ -0.02 | $69.98 | $69.97 | 300 |
| 11:28 AM | $69.99 | Down $ -0.03 | $70.02 | $69.99 | 4,400 |
| 11:27 AM | $70.02 | Up $0.00 | $70.03 | $70.00 | 2,400 |
| 11:26 AM | $70.02 | Up $0.00 | $70.03 | $70.00 | 1,600 |
| 11:25 AM | $70.02 | Up $0.07 | $70.02 | $70.01 | 200 |
| 11:24 AM | $69.95 | Down $ -0.01 | $69.98 | $69.95 | 1,500 |
| 11:23 AM | $69.96 | Down $ -0.05 | $70.03 | $69.96 | 1,300 |
| 11:22 AM | $70.01 | Down $ -0.07 | $70.10 | $70.01 | 4,500 |
| 11:21 AM | $70.08 | Down $ -0.05 | $70.11 | $70.07 | 1,200 |
| 11:20 AM | $70.13 | Up $0.04 | $70.13 | $70.12 | 1,000 |
| 11:18 AM | $70.09 | Up $0.00 | $70.12 | $70.07 | 4,900 |
| 11:18 AM | $70.09 | Up $0.00 | $70.12 | $70.07 | 0 |
| 11:17 AM | $70.09 | Up $0.02 | $70.15 | $70.07 | 11,600 |
| 11:16 AM | $70.07 | Up $0.08 | $70.10 | $70.02 | 1,700 |
| 11:15 AM | $69.99 | Down $ -0.02 | $70.01 | $69.97 | 1,600 |
| 11:14 AM | $70.01 | Up $0.00 | $70.05 | $70.01 | 3,000 |
| 11:13 AM | $70.01 | Up $0.00 | $70.01 | $70.00 | 4,700 |
| 11:12 AM | $70.01 | Up $0.04 | $70.02 | $69.98 | 12,100 |
| 11:11 AM | $69.97 | Up $0.04 | $69.97 | $69.91 | 3,100 |
| 11:10 AM | $69.93 | Up $0.00 | $69.96 | $69.93 | 2,700 |
| 11:08 AM | $69.93 | Up $0.03 | $69.93 | $69.89 | 1,100 |
| 11:08 AM | $69.93 | Up $0.00 | $69.93 | $69.89 | 0 |
| 11:07 AM | $69.90 | Down $ -0.02 | $69.91 | $69.89 | 1,200 |
| 11:06 AM | $69.92 | Up $0.03 | $69.92 | $69.92 | 100 |
| 11:05 AM | $69.89 | Down $ -0.01 | $69.92 | $69.89 | 2,300 |
| 11:04 AM | $69.90 | Up $0.06 | $69.90 | $69.83 | 4,600 |
| 11:03 AM | $69.85 | Down $0.00 | $69.86 | $69.84 | 1,400 |
| 11:02 AM | $69.85 | Up $0.03 | $69.85 | $69.83 | 1,400 |
| 11:01 AM | $69.82 | Up $0.08 | $69.82 | $69.74 | 5,700 |
| 11:00 AM | $69.74 | Down $ -0.01 | $69.76 | $69.73 | 6,300 |
| 10:59 AM | $69.75 | Up $0.03 | $69.76 | $69.73 | 4,100 |
| 10:58 AM | $69.72 | Up $0.00 | $69.75 | $69.72 | 3,400 |
| 10:57 AM | $69.72 | Down $ -0.01 | $69.72 | $69.72 | 1,900 |
| 10:56 AM | $69.73 | Down $ -0.12 | $69.84 | $69.73 | 23,500 |
| 10:55 AM | $69.85 | Up $0.02 | $69.88 | $69.84 | 2,700 |
| 10:54 AM | $69.83 | Up $0.05 | $69.83 | $69.80 | 7,000 |
| 10:53 AM | $69.78 | Up $0.06 | $69.78 | $69.74 | 1,000 |
| 10:52 AM | $69.72 | Down $ -0.02 | $69.74 | $69.70 | 4,700 |
| 10:51 AM | $69.74 | Up $0.12 | $69.74 | $69.63 | 5,700 |
| 10:50 AM | $69.62 | Up $0.00 | $69.62 | $69.61 | 600 |
| 10:49 AM | $69.62 | Down $ -0.01 | $69.65 | $69.62 | 4,100 |
| 10:48 AM | $69.63 | Up $0.00 | $69.63 | $69.60 | 1,600 |
| 10:47 AM | $69.63 | Up $0.00 | $69.68 | $69.61 | 8,000 |
| 10:46 AM | $69.63 | Up $0.01 | $69.63 | $69.63 | 100 |
| 10:45 AM | $69.62 | Up $0.06 | $69.62 | $69.56 | 1,400 |
| 10:44 AM | $69.56 | Down $ -0.03 | $69.58 | $69.56 | 1,100 |
| 10:43 AM | $69.59 | Down $ -0.06 | $69.64 | $69.59 | 4,100 |
| 10:42 AM | $69.66 | Up $0.03 | $69.66 | $69.60 | 5,600 |
| 10:41 AM | $69.62 | Down $0.00 | $69.63 | $69.62 | 1,700 |
| 10:40 AM | $69.63 | Up $0.00 | $69.63 | $69.61 | 700 |
| 10:39 AM | $69.62 | Up $0.02 | $69.62 | $69.62 | 900 |
| 10:38 AM | $69.60 | Up $0.03 | $69.60 | $69.56 | 900 |
| 10:37 AM | $69.57 | Down $ -0.02 | $69.57 | $69.57 | 100 |
| 10:36 AM | $69.59 | Up $0.02 | $69.60 | $69.57 | 600 |
| 10:35 AM | $69.57 | Up $0.01 | $69.57 | $69.55 | 800 |
| 10:34 AM | $69.56 | Down $ -0.05 | $69.59 | $69.56 | 500 |
| 10:33 AM | $69.61 | Up $0.00 | $69.62 | $69.61 | 400 |
| 10:32 AM | $69.61 | Down $ -0.02 | $69.65 | $69.61 | 1,600 |
| 10:31 AM | $69.63 | Down $ -0.02 | $69.63 | $69.61 | 900 |
| 10:30 AM | $69.65 | Up $0.03 | $69.66 | $69.63 | 3,200 |
| 10:29 AM | $69.62 | Down $ -0.02 | $69.63 | $69.62 | 900 |
| 10:28 AM | $69.64 | Up $0.02 | $69.64 | $69.63 | 200 |
| 10:27 AM | $69.62 | Up $0.00 | $69.64 | $69.60 | 800 |
| 10:26 AM | $69.62 | Up $0.10 | $69.62 | $69.54 | 1,500 |
| 10:25 AM | $69.52 | Down $ -0.07 | $69.56 | $69.52 | 200 |
| 10:24 AM | $69.59 | Down $ -0.01 | $69.59 | $69.59 | 1,100 |
| 10:23 AM | $69.60 | Down $ -0.04 | $69.63 | $69.60 | 600 |
| 10:22 AM | $69.64 | Up $0.02 | $69.64 | $69.62 | 1,700 |
| 10:21 AM | $69.62 | Up $0.02 | $69.62 | $69.58 | 2,900 |
| 10:20 AM | $69.60 | Up $0.00 | $69.60 | $69.58 | 800 |
| 10:19 AM | $69.60 | Up $0.02 | $69.60 | $69.58 | 900 |
| 10:18 AM | $69.58 | Up $0.02 | $69.58 | $69.52 | 2,000 |
| 10:16 AM | $69.56 | Down $ -0.05 | $69.59 | $69.53 | 600 |
| 10:16 AM | $69.56 | Up $0.00 | $69.59 | $69.53 | 0 |
| 10:15 AM | $69.61 | Up $0.02 | $69.64 | $69.61 | 200 |
| 10:14 AM | $69.59 | Down $ -0.03 | $69.61 | $69.59 | 1,600 |
| 10:13 AM | $69.62 | Up $0.00 | $69.64 | $69.62 | 300 |
| 10:12 AM | $69.62 | Up $0.02 | $69.65 | $69.61 | 900 |
| 10:11 AM | $69.60 | Down $ -0.08 | $69.68 | $69.60 | 1,600 |
| 10:10 AM | $69.68 | Up $0.00 | $69.68 | $69.67 | 900 |
| 10:09 AM | $69.68 | Up $0.00 | $69.71 | $69.68 | 2,100 |
| 10:08 AM | $69.68 | Up $0.01 | $69.71 | $69.67 | 3,300 |
| 10:07 AM | $69.68 | Down $ -0.01 | $69.69 | $69.64 | 4,700 |
| 10:06 AM | $69.68 | Down $ -0.02 | $69.68 | $69.63 | 1,500 |
| 10:05 AM | $69.70 | Up $0.00 | $69.72 | $69.68 | 9,700 |
| 10:04 AM | $69.70 | Up $0.10 | $69.71 | $69.59 | 8,500 |
| 10:03 AM | $69.60 | Up $0.08 | $69.60 | $69.49 | 4,900 |
| 10:02 AM | $69.52 | Up $0.06 | $69.52 | $69.44 | 4,100 |
| 10:01 AM | $69.46 | Down $ -0.01 | $69.48 | $69.46 | 500 |
| 10:00 AM | $69.47 | Up $0.11 | $69.47 | $69.35 | 1,400 |
| 09:59 AM | $69.36 | Down $ -0.03 | $69.38 | $69.30 | 2,600 |
| 09:58 AM | $69.39 | Down $ -0.08 | $69.46 | $69.34 | 3,000 |
| 09:57 AM | $69.47 | Up $0.11 | $69.51 | $69.35 | 12,300 |
| 09:55 AM | $69.36 | Down $ -0.03 | $69.40 | $69.31 | 1,400 |
| 09:55 AM | $69.36 | Up $0.00 | $69.40 | $69.31 | 0 |
| 09:54 AM | $69.39 | Down $ -0.03 | $69.42 | $69.39 | 200 |
| 09:53 AM | $69.42 | Down $ -0.01 | $69.42 | $69.39 | 1,900 |
| 09:52 AM | $69.43 | Up $0.01 | $69.45 | $69.41 | 1,100 |
| 09:51 AM | $69.42 | Up $0.04 | $69.46 | $69.39 | 4,400 |
| 09:50 AM | $69.38 | Up $0.02 | $69.38 | $69.38 | 400 |
| 09:49 AM | $69.36 | Up $0.02 | $69.37 | $69.33 | 900 |
| 09:48 AM | $69.34 | Up $0.12 | $69.35 | $69.32 | 1,100 |
| 09:47 AM | $69.22 | Down $ -0.03 | $69.24 | $69.18 | 1,500 |
| 09:46 AM | $69.25 | Up $0.09 | $69.25 | $69.16 | 3,200 |
| 09:45 AM | $69.16 | Up $0.12 | $69.17 | $69.06 | 1,200 |
| 09:44 AM | $69.04 | Down $ -0.05 | $69.07 | $69.04 | 400 |
| 09:43 AM | $69.09 | Down $ -0.06 | $69.14 | $69.06 | 2,900 |
| 09:42 AM | $69.15 | Up $0.10 | $69.15 | $69.01 | 4,000 |
| 09:41 AM | $69.05 | Down $ -0.14 | $69.19 | $69.05 | 6,100 |
| 09:40 AM | $69.19 | Down $ -0.06 | $69.24 | $69.14 | 3,300 |
| 09:39 AM | $69.25 | Up $0.24 | $69.25 | $69.08 | 2,900 |
| 09:38 AM | $69.01 | Down $ -0.03 | $69.06 | $68.99 | 3,900 |
| 09:37 AM | $69.04 | Up $0.05 | $69.04 | $69.02 | 1,000 |
| 09:36 AM | $68.99 | Up $0.06 | $69.03 | $68.96 | 5,400 |
| 09:35 AM | $68.93 | Up $0.01 | $68.94 | $68.90 | 4,200 |
| 09:34 AM | $68.92 | Down $ -0.01 | $68.96 | $68.92 | 3,200 |
| 09:33 AM | $68.93 | Up $0.14 | $68.97 | $68.78 | 8,000 |
| 09:32 AM | $68.79 | Up $0.06 | $68.91 | $68.79 | 5,600 |
| 09:31 AM | $68.73 | Up $0.09 | $68.86 | $68.73 | 5,300 |
| 09:30 AM | $68.64 | Up $0.23 | $68.74 | $68.50 | 17,500 |
| Previous close | $68.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/10/2026 | $70.82 | $70.17 | $70.88 | $69.97 | 2,451,400 |
| 15/10/2026 | $68.41 | $68.13 | $68.65 | $68.01 | 1,367,700 |
| 14/10/2026 | $69.12 | $69.05 | $69.39 | $68.81 | 1,837,000 |
| 13/10/2026 | $69.14 | $68.81 | $69.17 | $68.31 | 2,346,200 |
| 09/10/2026 | $67.55 | $67.43 | $67.80 | $67.29 | 2,557,300 |
| 08/10/2026 | $67.17 | $66.97 | $67.40 | $66.80 | 1,714,800 |
| 07/10/2026 | $65.58 | $65.29 | $65.76 | $65.19 | 1,363,000 |
| 06/10/2026 | $66.37 | $66.61 | $66.78 | $66.27 | 1,777,000 |
| 05/10/2026 | $65.82 | $65.94 | $66.22 | $65.76 | 1,983,300 |
| 02/10/2026 | $65.46 | $64.93 | $65.60 | $64.93 | 1,362,100 |
| 01/10/2026 | $64.45 | $64.04 | $64.66 | $63.92 | 2,446,300 |
| 30/09/2026 | $63.53 | $63.59 | $63.69 | $63.38 | 1,663,100 |
| 29/09/2026 | $63.22 | $62.98 | $63.26 | $62.71 | 1,484,700 |
| 28/09/2026 | $63.89 | $63.84 | $64.18 | $63.55 | 1,568,000 |
| 25/09/2026 | $63.20 | $63.37 | $63.37 | $62.70 | 1,264,600 |
| 24/09/2026 | $64.24 | $64.56 | $64.77 | $64.12 | 2,158,100 |
| 23/09/2026 | $64.59 | $65.11 | $65.18 | $64.51 | 1,770,300 |
| 22/09/2026 | $64.66 | $65.38 | $65.58 | $64.54 | 2,047,700 |
| 21/09/2026 | $65.20 | $65.74 | $65.88 | $65.08 | 2,095,600 |
| 18/09/2026 | $66.51 | $66.90 | $66.97 | $66.45 | 2,205,100 |
| 17/09/2026 | $66.60 | $66.75 | $67.08 | $66.50 | 1,295,300 |
| 16/09/2026 | $65.96 | $66.54 | $67.09 | $65.84 | 3,281,500 |
| 15/09/2026 | $65.82 | $65.55 | $65.90 | $65.37 | 1,664,100 |
| 14/09/2026 | $66.12 | $66.72 | $66.84 | $66.05 | 2,476,100 |
| 11/09/2026 | $66.26 | $66.40 | $66.66 | $66.04 | 1,680,900 |
| 10/09/2026 | $66.92 | $67.13 | $67.16 | $66.78 | 1,520,900 |
| 09/09/2026 | $68.00 | $68.03 | $68.33 | $67.86 | 1,892,200 |
| 08/09/2026 | $67.82 | $66.95 | $67.86 | $66.89 | 1,514,100 |
| 04/09/2026 | $66.95 | $66.90 | $67.00 | $66.58 | 1,603,200 |
| 03/09/2026 | $67.06 | $67.41 | $67.55 | $67.01 | 493,200 |
Graphs are not available, please refer to the detailed table