Find a quote
PEMBINA PIPELINE CORPORATION
65.72 Down -0.40 (-0.61 %)
Delayed : 2026/09/15 15:49:11
- Previous close $66.12
- Opening $65.14
- Today High $65.90
- Today Low $65.14
- Price Bid $65.71
- Price Ask $65.71
- 52 Weeks High $72.72
- 52 Weeks Low $50.15
- Size Bid 4
- Size Ask 2
- Volume 4,890,481
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:49 PM | $65.70 | Down $ -0.01 | $65.73 | $65.69 | 3,400 |
| 03:48 PM | $65.71 | Down $ -0.01 | $65.72 | $65.70 | 7,700 |
| 03:47 PM | $65.72 | Down $ -0.02 | $65.74 | $65.72 | 1,900 |
| 03:46 PM | $65.74 | Up $0.04 | $65.74 | $65.71 | 1,600 |
| 03:45 PM | $65.70 | Down $ -0.01 | $65.70 | $65.68 | 3,000 |
| 03:44 PM | $65.71 | Up $0.06 | $65.71 | $65.65 | 6,200 |
| 03:43 PM | $65.65 | Down $ -0.03 | $65.68 | $65.65 | 2,100 |
| 03:42 PM | $65.69 | Down $ -0.03 | $65.71 | $65.69 | 13,100 |
| 03:41 PM | $65.72 | Down $ -0.03 | $65.76 | $65.72 | 1,500 |
| 03:40 PM | $65.75 | Down $ -0.04 | $65.78 | $65.75 | 2,400 |
| 03:39 PM | $65.79 | Down $0.00 | $65.80 | $65.79 | 400 |
| 03:38 PM | $65.80 | Down $ -0.02 | $65.80 | $65.78 | 2,300 |
| 03:37 PM | $65.81 | Up $0.04 | $65.81 | $65.77 | 1,800 |
| 03:36 PM | $65.77 | Up $0.03 | $65.77 | $65.75 | 800 |
| 03:35 PM | $65.74 | Up $0.01 | $65.75 | $65.73 | 6,100 |
| 03:34 PM | $65.73 | Up $0.00 | $65.73 | $65.72 | 4,700 |
| 03:33 PM | $65.73 | Up $0.03 | $65.73 | $65.71 | 1,100 |
| 03:32 PM | $65.70 | Up $0.02 | $65.70 | $65.66 | 1,800 |
| 03:31 PM | $65.68 | Up $0.04 | $65.68 | $65.65 | 3,700 |
| 03:30 PM | $65.64 | Up $0.00 | $65.64 | $65.63 | 1,400 |
| 03:29 PM | $65.64 | Up $0.01 | $65.64 | $65.63 | 1,900 |
| 03:28 PM | $65.63 | Down $ -0.01 | $65.63 | $65.62 | 1,000 |
| 03:27 PM | $65.64 | Up $0.00 | $65.64 | $65.63 | 600 |
| 03:26 PM | $65.64 | Up $0.01 | $65.64 | $65.62 | 2,000 |
| 03:25 PM | $65.63 | Up $0.00 | $65.64 | $65.61 | 6,000 |
| 03:23 PM | $65.63 | Down $0.00 | $65.63 | $65.62 | 1,200 |
| 03:23 PM | $65.63 | Up $0.00 | $65.63 | $65.62 | 0 |
| 03:22 PM | $65.63 | Up $0.00 | $65.65 | $65.62 | 500 |
| 03:21 PM | $65.63 | Up $0.00 | $65.63 | $65.62 | 500 |
| 03:20 PM | $65.63 | Up $0.03 | $65.63 | $65.61 | 1,100 |
| 03:19 PM | $65.60 | Down $ -0.02 | $65.61 | $65.60 | 400 |
| 03:18 PM | $65.62 | Up $0.02 | $65.62 | $65.61 | 1,600 |
| 03:17 PM | $65.60 | Down $ -0.05 | $65.64 | $65.60 | 1,900 |
| 03:16 PM | $65.65 | Up $0.02 | $65.65 | $65.65 | 200 |
| 03:15 PM | $65.63 | Up $0.01 | $65.65 | $65.62 | 4,300 |
| 03:14 PM | $65.62 | Down $ -0.02 | $65.62 | $65.61 | 600 |
| 03:13 PM | $65.64 | Up $0.02 | $65.64 | $65.62 | 4,300 |
| 03:12 PM | $65.62 | Up $0.02 | $65.63 | $65.59 | 1,400 |
| 03:11 PM | $65.60 | Up $0.02 | $65.60 | $65.58 | 700 |
| 03:10 PM | $65.58 | Up $0.01 | $65.59 | $65.58 | 1,000 |
| 03:09 PM | $65.57 | Up $0.04 | $65.57 | $65.55 | 400 |
| 03:08 PM | $65.53 | Down $ -0.01 | $65.55 | $65.53 | 3,100 |
| 03:07 PM | $65.54 | Down $ -0.06 | $65.60 | $65.54 | 3,000 |
| 03:06 PM | $65.60 | Down $ -0.01 | $65.61 | $65.60 | 400 |
| 03:05 PM | $65.61 | Down $ -0.03 | $65.63 | $65.60 | 1,500 |
| 03:04 PM | $65.64 | Up $0.03 | $65.64 | $65.64 | 100 |
| 03:03 PM | $65.61 | Up $0.03 | $65.61 | $65.59 | 1,800 |
| 03:02 PM | $65.58 | Down $ -0.02 | $65.59 | $65.58 | 700 |
| 03:01 PM | $65.60 | Up $0.00 | $65.60 | $65.60 | 200 |
| 03:00 PM | $65.60 | Up $0.06 | $65.60 | $65.55 | 4,100 |
| 02:59 PM | $65.53 | Up $0.00 | $65.55 | $65.53 | 1,800 |
| 02:58 PM | $65.53 | Down $ -0.02 | $65.54 | $65.53 | 900 |
| 02:56 PM | $65.55 | Up $0.01 | $65.55 | $65.53 | 6,000 |
| 02:56 PM | $65.55 | Up $0.00 | $65.55 | $65.53 | 0 |
| 02:55 PM | $65.54 | Down $ -0.01 | $65.57 | $65.54 | 1,900 |
| 02:54 PM | $65.55 | Down $ -0.01 | $65.55 | $65.55 | 800 |
| 02:53 PM | $65.56 | Up $0.00 | $65.58 | $65.55 | 1,200 |
| 02:52 PM | $65.56 | Down $ -0.02 | $65.60 | $65.56 | 800 |
| 02:51 PM | $65.58 | Down $ -0.04 | $65.64 | $65.58 | 2,000 |
| 02:50 PM | $65.62 | Down $ -0.04 | $65.65 | $65.62 | 1,200 |
| 02:49 PM | $65.66 | Up $0.00 | $65.66 | $65.65 | 1,100 |
| 02:48 PM | $65.66 | Down $ -0.01 | $65.66 | $65.64 | 300 |
| 02:47 PM | $65.67 | Up $0.01 | $65.69 | $65.67 | 1,600 |
| 02:46 PM | $65.66 | Up $0.03 | $65.66 | $65.64 | 1,800 |
| 02:45 PM | $65.63 | Down $ -0.01 | $65.64 | $65.63 | 1,100 |
| 02:44 PM | $65.64 | Down $ -0.02 | $65.64 | $65.64 | 300 |
| 02:43 PM | $65.66 | Up $0.02 | $65.66 | $65.65 | 2,800 |
| 02:42 PM | $65.64 | Down $ -0.02 | $65.65 | $65.63 | 1,800 |
| 02:41 PM | $65.66 | Down $ -0.01 | $65.69 | $65.66 | 5,600 |
| 02:40 PM | $65.67 | Down $ -0.01 | $65.68 | $65.67 | 800 |
| 02:39 PM | $65.68 | Down $ -0.05 | $65.72 | $65.67 | 1,800 |
| 02:37 PM | $65.73 | Down $ -0.02 | $65.77 | $65.73 | 2,900 |
| 02:37 PM | $65.73 | Up $0.00 | $65.77 | $65.73 | 0 |
| 02:36 PM | $65.75 | Down $ -0.01 | $65.75 | $65.73 | 1,300 |
| 02:35 PM | $65.76 | Down $ -0.04 | $65.79 | $65.75 | 1,900 |
| 02:34 PM | $65.80 | Up $0.06 | $65.80 | $65.74 | 4,700 |
| 02:33 PM | $65.74 | Down $ -0.03 | $65.77 | $65.74 | 1,400 |
| 02:32 PM | $65.77 | Down $ -0.04 | $65.79 | $65.77 | 700 |
| 02:31 PM | $65.81 | Up $0.00 | $65.81 | $65.80 | 800 |
| 02:30 PM | $65.81 | Down $ -0.04 | $65.86 | $65.81 | 1,700 |
| 02:29 PM | $65.85 | Down $ -0.03 | $65.88 | $65.85 | 2,300 |
| 02:28 PM | $65.88 | Down $ -0.01 | $65.90 | $65.88 | 1,700 |
| 02:27 PM | $65.89 | Up $0.00 | $65.89 | $65.85 | 1,300 |
| 02:26 PM | $65.89 | Up $0.07 | $65.89 | $65.82 | 7,800 |
| 02:25 PM | $65.82 | Down $ -0.05 | $65.86 | $65.82 | 2,100 |
| 02:24 PM | $65.87 | Up $0.00 | $65.88 | $65.86 | 500 |
| 02:23 PM | $65.87 | Up $0.01 | $65.87 | $65.85 | 3,900 |
| 02:22 PM | $65.86 | Down $ -0.02 | $65.89 | $65.86 | 5,400 |
| 02:21 PM | $65.88 | Up $0.02 | $65.88 | $65.87 | 400 |
| 02:20 PM | $65.86 | Up $0.02 | $65.87 | $65.85 | 1,200 |
| 02:19 PM | $65.84 | Up $0.04 | $65.84 | $65.80 | 4,900 |
| 02:18 PM | $65.80 | Down $ -0.03 | $65.83 | $65.80 | 2,100 |
| 02:17 PM | $65.83 | Down $ -0.02 | $65.85 | $65.83 | 2,200 |
| 02:16 PM | $65.85 | Down $ -0.02 | $65.86 | $65.85 | 500 |
| 02:15 PM | $65.87 | Up $0.02 | $65.87 | $65.85 | 700 |
| 02:14 PM | $65.85 | Up $0.02 | $65.85 | $65.83 | 1,900 |
| 02:13 PM | $65.83 | Up $0.01 | $65.83 | $65.83 | 100 |
| 02:12 PM | $65.82 | Down $ -0.01 | $65.82 | $65.80 | 1,800 |
| 02:11 PM | $65.83 | Up $0.01 | $65.83 | $65.83 | 400 |
| 02:10 PM | $65.82 | Down $ -0.01 | $65.84 | $65.80 | 7,400 |
| 02:09 PM | $65.83 | Up $0.02 | $65.83 | $65.81 | 400 |
| 02:08 PM | $65.81 | Up $0.00 | $65.81 | $65.81 | 100 |
| 02:07 PM | $65.81 | Down $ -0.02 | $65.81 | $65.80 | 1,600 |
| 02:06 PM | $65.83 | Up $0.01 | $65.83 | $65.83 | 500 |
| 02:05 PM | $65.82 | Up $0.02 | $65.82 | $65.81 | 1,000 |
| 02:04 PM | $65.80 | Up $0.00 | $65.80 | $65.78 | 2,700 |
| 02:03 PM | $65.80 | Down $ -0.01 | $65.83 | $65.79 | 2,000 |
| 02:02 PM | $65.81 | Up $0.00 | $65.81 | $65.77 | 4,900 |
| 02:01 PM | $65.81 | Down $ -0.03 | $65.83 | $65.81 | 800 |
| 02:00 PM | $65.84 | Down $ -0.04 | $65.86 | $65.84 | 2,600 |
| 01:59 PM | $65.88 | Up $0.00 | $65.88 | $65.88 | 500 |
| 01:58 PM | $65.88 | Up $0.01 | $65.88 | $65.88 | 500 |
| 01:57 PM | $65.87 | Up $0.02 | $65.87 | $65.86 | 1,400 |
| 01:55 PM | $65.85 | Up $0.01 | $65.86 | $65.83 | 1,500 |
| 01:55 PM | $65.85 | Up $0.00 | $65.86 | $65.83 | 0 |
| 01:54 PM | $65.84 | Down $ -0.02 | $65.89 | $65.84 | 3,600 |
| 01:53 PM | $65.86 | Up $0.09 | $65.86 | $65.79 | 9,700 |
| 01:52 PM | $65.77 | Down $ -0.01 | $65.77 | $65.77 | 400 |
| 01:51 PM | $65.78 | Up $0.01 | $65.79 | $65.78 | 3,700 |
| 01:49 PM | $65.77 | Up $0.02 | $65.77 | $65.77 | 700 |
| 01:49 PM | $65.77 | Up $0.00 | $65.77 | $65.77 | 0 |
| 01:48 PM | $65.75 | Up $0.03 | $65.75 | $65.73 | 1,300 |
| 01:45 PM | $65.72 | Down $ -0.03 | $65.72 | $65.71 | 1,800 |
| 01:45 PM | $65.72 | Up $0.00 | $65.72 | $65.71 | 0 |
| 01:45 PM | $65.72 | Up $0.00 | $65.72 | $65.71 | 0 |
| 01:44 PM | $65.75 | Up $0.01 | $65.75 | $65.74 | 200 |
| 01:43 PM | $65.74 | Down $ -0.08 | $65.82 | $65.74 | 2,500 |
| 01:42 PM | $65.82 | Up $0.06 | $65.82 | $65.77 | 16,300 |
| 01:40 PM | $65.76 | Up $0.03 | $65.77 | $65.74 | 800 |
| 01:40 PM | $65.76 | Up $0.00 | $65.77 | $65.74 | 0 |
| 01:39 PM | $65.73 | Down $ -0.04 | $65.78 | $65.71 | 3,800 |
| 01:38 PM | $65.77 | Up $0.07 | $65.79 | $65.70 | 4,500 |
| 01:37 PM | $65.70 | Down $ -0.02 | $65.75 | $65.69 | 24,900 |
| 01:36 PM | $65.72 | Up $0.20 | $65.76 | $65.53 | 20,200 |
| 01:35 PM | $65.52 | Down $ -0.01 | $65.52 | $65.51 | 300 |
| 01:34 PM | $65.53 | Down $ -0.03 | $65.57 | $65.53 | 1,800 |
| 01:32 PM | $65.56 | Down $ -0.02 | $65.56 | $65.56 | 1,000 |
| 01:32 PM | $65.56 | Up $0.00 | $65.56 | $65.56 | 0 |
| 01:31 PM | $65.58 | Down $ -0.03 | $65.58 | $65.56 | 1,700 |
| 01:30 PM | $65.61 | Up $0.08 | $65.61 | $65.54 | 1,900 |
| 01:29 PM | $65.53 | Down $ -0.02 | $65.54 | $65.53 | 2,000 |
| 01:28 PM | $65.55 | Down $ -0.01 | $65.55 | $65.55 | 400 |
| 01:27 PM | $65.56 | Up $0.00 | $65.56 | $65.56 | 300 |
| 01:26 PM | $65.56 | Up $0.01 | $65.56 | $65.55 | 500 |
| 01:25 PM | $65.55 | Up $0.03 | $65.55 | $65.54 | 800 |
| 01:23 PM | $65.52 | Up $0.02 | $65.52 | $65.49 | 2,700 |
| 01:23 PM | $65.52 | Up $0.00 | $65.52 | $65.49 | 0 |
| 01:22 PM | $65.50 | Down $ -0.06 | $65.55 | $65.50 | 4,800 |
| 01:21 PM | $65.56 | Up $0.01 | $65.56 | $65.56 | 900 |
| 01:20 PM | $65.55 | Down $ -0.05 | $65.57 | $65.54 | 1,100 |
| 01:19 PM | $65.60 | Down $ -0.07 | $65.65 | $65.60 | 2,400 |
| 01:18 PM | $65.67 | Down $0.00 | $65.67 | $65.67 | 700 |
| 01:17 PM | $65.67 | Up $0.02 | $65.67 | $65.67 | 200 |
| 01:15 PM | $65.65 | Up $0.02 | $65.65 | $65.62 | 4,000 |
| 01:15 PM | $65.65 | Up $0.00 | $65.65 | $65.62 | 0 |
| 01:14 PM | $65.63 | Down $ -0.03 | $65.66 | $65.63 | 1,000 |
| 01:13 PM | $65.66 | Up $0.00 | $65.67 | $65.65 | 300 |
| 01:12 PM | $65.65 | Up $0.01 | $65.65 | $65.65 | 100 |
| 01:11 PM | $65.64 | Up $0.02 | $65.64 | $65.62 | 1,100 |
| 01:10 PM | $65.62 | Up $0.02 | $65.62 | $65.61 | 1,000 |
| 01:09 PM | $65.60 | Down $ -0.01 | $65.61 | $65.59 | 1,900 |
| 01:08 PM | $65.61 | Down $ -0.03 | $65.63 | $65.61 | 1,100 |
| 01:07 PM | $65.64 | Up $0.01 | $65.66 | $65.63 | 6,000 |
| 01:06 PM | $65.63 | Down $ -0.01 | $65.64 | $65.62 | 1,200 |
| 01:05 PM | $65.64 | Up $0.01 | $65.64 | $65.64 | 900 |
| 01:04 PM | $65.63 | Up $0.01 | $65.63 | $65.63 | 900 |
| 01:03 PM | $65.62 | Down $0.00 | $65.63 | $65.60 | 1,800 |
| 01:02 PM | $65.63 | Down $ -0.03 | $65.64 | $65.61 | 700 |
| 01:01 PM | $65.65 | Down $ -0.01 | $65.66 | $65.65 | 1,500 |
| 01:00 PM | $65.66 | Up $0.01 | $65.66 | $65.64 | 1,400 |
| 12:59 PM | $65.65 | Up $0.03 | $65.66 | $65.64 | 6,200 |
| 12:58 PM | $65.62 | Up $0.03 | $65.62 | $65.60 | 1,700 |
| 12:57 PM | $65.59 | Up $0.07 | $65.59 | $65.55 | 3,800 |
| 12:56 PM | $65.52 | Up $0.01 | $65.52 | $65.51 | 400 |
| 12:55 PM | $65.51 | Up $0.04 | $65.51 | $65.49 | 1,500 |
| 12:54 PM | $65.47 | Up $0.01 | $65.49 | $65.46 | 4,400 |
| 12:53 PM | $65.46 | Up $0.00 | $65.46 | $65.43 | 1,000 |
| 12:52 PM | $65.46 | Up $0.01 | $65.48 | $65.46 | 2,500 |
| 12:51 PM | $65.45 | Down $ -0.03 | $65.47 | $65.45 | 3,000 |
| 12:50 PM | $65.48 | Up $0.01 | $65.50 | $65.48 | 1,300 |
| 12:49 PM | $65.47 | Up $0.01 | $65.47 | $65.45 | 8,300 |
| 12:48 PM | $65.46 | Up $0.02 | $65.47 | $65.46 | 500 |
| 12:46 PM | $65.44 | Down $ -0.03 | $65.45 | $65.44 | 500 |
| 12:46 PM | $65.44 | Up $0.00 | $65.45 | $65.44 | 0 |
| 12:45 PM | $65.47 | Up $0.02 | $65.47 | $65.44 | 600 |
| 12:44 PM | $65.45 | Down $ -0.01 | $65.49 | $65.45 | 1,200 |
| 12:43 PM | $65.46 | Up $0.01 | $65.46 | $65.46 | 300 |
| 12:42 PM | $65.45 | Up $0.06 | $65.45 | $65.42 | 500 |
| 12:41 PM | $65.39 | Up $0.00 | $65.41 | $65.39 | 2,700 |
| 12:40 PM | $65.39 | Down $ -0.02 | $65.40 | $65.39 | 600 |
| 12:39 PM | $65.41 | Up $0.00 | $65.41 | $65.39 | 1,100 |
| 12:38 PM | $65.41 | Up $0.01 | $65.41 | $65.39 | 700 |
| 12:35 PM | $65.40 | Up $0.01 | $65.40 | $65.39 | 700 |
| 12:35 PM | $65.40 | Up $0.00 | $65.40 | $65.39 | 0 |
| 12:35 PM | $65.40 | Up $0.00 | $65.40 | $65.39 | 0 |
| 12:34 PM | $65.39 | Up $0.01 | $65.39 | $65.37 | 600 |
| 12:33 PM | $65.38 | Up $0.00 | $65.38 | $65.37 | 1,300 |
| 12:32 PM | $65.38 | Down $ -0.06 | $65.42 | $65.38 | 3,500 |
| 12:30 PM | $65.44 | Down $ -0.01 | $65.47 | $65.43 | 1,900 |
| 12:30 PM | $65.44 | Up $0.00 | $65.47 | $65.43 | 0 |
| 12:29 PM | $65.45 | Up $0.00 | $65.45 | $65.42 | 1,900 |
| 12:27 PM | $65.45 | Down $ -0.01 | $65.46 | $65.44 | 1,300 |
| 12:27 PM | $65.45 | Up $0.00 | $65.46 | $65.44 | 0 |
| 12:26 PM | $65.46 | Down $ -0.01 | $65.46 | $65.46 | 200 |
| 12:25 PM | $65.47 | Down $ -0.04 | $65.50 | $65.47 | 1,500 |
| 12:24 PM | $65.51 | Down $ -0.01 | $65.52 | $65.51 | 1,700 |
| 12:23 PM | $65.52 | Down $ -0.01 | $65.53 | $65.51 | 2,500 |
| 12:22 PM | $65.53 | Up $0.02 | $65.53 | $65.53 | 200 |
| 12:21 PM | $65.52 | Up $0.00 | $65.52 | $65.52 | 100 |
| 12:20 PM | $65.51 | Up $0.01 | $65.51 | $65.51 | 700 |
| 12:19 PM | $65.50 | Down $ -0.07 | $65.52 | $65.50 | 1,600 |
| 12:18 PM | $65.57 | Up $0.02 | $65.57 | $65.57 | 900 |
| 12:17 PM | $65.55 | Down $ -0.05 | $65.59 | $65.55 | 600 |
| 12:16 PM | $65.60 | Up $0.00 | $65.60 | $65.59 | 200 |
| 12:15 PM | $65.60 | Down $ -0.01 | $65.62 | $65.60 | 1,700 |
| 12:14 PM | $65.61 | Up $0.01 | $65.61 | $65.61 | 100 |
| 12:13 PM | $65.60 | Up $0.07 | $65.60 | $65.53 | 2,700 |
| 12:12 PM | $65.53 | Down $ -0.03 | $65.56 | $65.53 | 4,600 |
| 12:11 PM | $65.56 | Up $0.00 | $65.56 | $65.55 | 1,800 |
| 12:10 PM | $65.56 | Up $0.00 | $65.58 | $65.56 | 1,200 |
| 12:09 PM | $65.56 | Up $0.01 | $65.57 | $65.55 | 1,800 |
| 12:08 PM | $65.55 | Up $0.05 | $65.55 | $65.52 | 1,200 |
| 12:07 PM | $65.50 | Down $ -0.01 | $65.53 | $65.50 | 2,400 |
| 12:06 PM | $65.51 | Down $ -0.04 | $65.56 | $65.51 | 800 |
| 12:05 PM | $65.55 | Up $0.01 | $65.57 | $65.55 | 1,300 |
| 12:04 PM | $65.54 | Down $ -0.05 | $65.59 | $65.54 | 1,700 |
| 12:03 PM | $65.59 | Up $0.03 | $65.59 | $65.59 | 700 |
| 12:02 PM | $65.56 | Up $0.04 | $65.56 | $65.52 | 1,600 |
| 12:01 PM | $65.52 | Down $ -0.02 | $65.54 | $65.52 | 400 |
| 12:00 PM | $65.54 | Down $ -0.02 | $65.55 | $65.54 | 1,300 |
| 11:59 AM | $65.56 | Up $0.02 | $65.56 | $65.54 | 2,200 |
| 11:58 AM | $65.54 | Up $0.00 | $65.54 | $65.54 | 900 |
| 11:57 AM | $65.54 | Down $ -0.04 | $65.56 | $65.52 | 7,300 |
| 11:56 AM | $65.58 | Up $0.01 | $65.58 | $65.55 | 1,100 |
| 11:55 AM | $65.57 | Down $ -0.05 | $65.65 | $65.57 | 2,600 |
| 11:54 AM | $65.62 | Up $0.01 | $65.64 | $65.62 | 1,500 |
| 11:53 AM | $65.61 | Down $ -0.02 | $65.65 | $65.61 | 2,700 |
| 11:52 AM | $65.63 | Up $0.02 | $65.63 | $65.63 | 100 |
| 11:51 AM | $65.61 | Down $ -0.01 | $65.61 | $65.61 | 100 |
| 11:50 AM | $65.62 | Down $ -0.06 | $65.66 | $65.62 | 700 |
| 11:49 AM | $65.68 | Down $ -0.01 | $65.70 | $65.67 | 900 |
| 11:48 AM | $65.69 | Up $0.05 | $65.69 | $65.65 | 1,300 |
| 11:47 AM | $65.64 | Up $0.06 | $65.64 | $65.60 | 2,700 |
| 11:45 AM | $65.59 | Down $ -0.01 | $65.59 | $65.59 | 1,000 |
| 11:45 AM | $65.59 | Up $0.00 | $65.59 | $65.59 | 0 |
| 11:44 AM | $65.59 | Down $ -0.07 | $65.65 | $65.59 | 1,000 |
| 11:43 AM | $65.66 | Up $0.00 | $65.68 | $65.65 | 1,700 |
| 11:42 AM | $65.66 | Up $0.01 | $65.66 | $65.66 | 100 |
| 11:41 AM | $65.65 | Up $0.01 | $65.65 | $65.62 | 1,200 |
| 11:39 AM | $65.64 | Up $0.00 | $65.64 | $65.64 | 600 |
| 11:39 AM | $65.64 | Up $0.00 | $65.64 | $65.64 | 0 |
| 11:38 AM | $65.64 | Up $0.05 | $65.64 | $65.60 | 1,400 |
| 11:37 AM | $65.59 | Down $ -0.10 | $65.68 | $65.58 | 3,300 |
| 11:36 AM | $65.69 | Up $0.03 | $65.69 | $65.65 | 1,500 |
| 11:35 AM | $65.66 | Down $ -0.01 | $65.70 | $65.66 | 2,700 |
| 11:34 AM | $65.67 | Up $0.00 | $65.67 | $65.67 | 100 |
| 11:33 AM | $65.67 | Down $ -0.02 | $65.71 | $65.67 | 1,500 |
| 11:32 AM | $65.69 | Up $0.03 | $65.69 | $65.65 | 7,400 |
| 11:31 AM | $65.66 | Up $0.03 | $65.66 | $65.64 | 1,400 |
| 11:30 AM | $65.63 | Up $0.05 | $65.63 | $65.61 | 800 |
| 11:28 AM | $65.58 | Up $0.04 | $65.58 | $65.55 | 1,100 |
| 11:28 AM | $65.58 | Up $0.00 | $65.58 | $65.55 | 0 |
| 11:27 AM | $65.54 | Up $0.01 | $65.54 | $65.51 | 900 |
| 11:26 AM | $65.53 | Up $0.01 | $65.55 | $65.53 | 1,300 |
| 11:25 AM | $65.52 | Down $ -0.03 | $65.54 | $65.52 | 500 |
| 11:24 AM | $65.55 | Down $ -0.03 | $65.56 | $65.55 | 400 |
| 11:23 AM | $65.58 | Up $0.06 | $65.58 | $65.53 | 1,200 |
| 11:22 AM | $65.52 | Up $0.04 | $65.52 | $65.48 | 1,100 |
| 11:21 AM | $65.48 | Down $ -0.02 | $65.49 | $65.48 | 200 |
| 11:20 AM | $65.50 | Up $0.01 | $65.50 | $65.47 | 1,200 |
| 11:19 AM | $65.49 | Up $0.01 | $65.49 | $65.49 | 500 |
| 11:18 AM | $65.48 | Up $0.02 | $65.48 | $65.45 | 700 |
| 11:17 AM | $65.46 | Up $0.01 | $65.46 | $65.46 | 600 |
| 11:16 AM | $65.45 | Down $ -0.02 | $65.46 | $65.44 | 800 |
| 11:15 AM | $65.47 | Up $0.01 | $65.47 | $65.47 | 400 |
| 11:14 AM | $65.46 | Up $0.02 | $65.46 | $65.44 | 200 |
| 11:13 AM | $65.44 | Up $0.00 | $65.46 | $65.44 | 900 |
| 11:12 AM | $65.44 | Up $0.02 | $65.44 | $65.43 | 1,100 |
| 11:11 AM | $65.42 | Down $ -0.03 | $65.42 | $65.42 | 100 |
| 11:10 AM | $65.45 | Up $0.01 | $65.45 | $65.45 | 700 |
| 11:09 AM | $65.44 | Down $ -0.03 | $65.49 | $65.44 | 2,000 |
| 11:08 AM | $65.47 | Up $0.02 | $65.47 | $65.47 | 1,100 |
| 11:07 AM | $65.45 | Down $ -0.06 | $65.49 | $65.45 | 300 |
| 11:06 AM | $65.51 | Up $0.05 | $65.51 | $65.48 | 1,100 |
| 11:05 AM | $65.46 | Up $0.02 | $65.47 | $65.45 | 1,400 |
| 11:04 AM | $65.44 | Down $ -0.02 | $65.46 | $65.44 | 700 |
| 11:03 AM | $65.46 | Down $ -0.01 | $65.46 | $65.46 | 300 |
| 11:02 AM | $65.47 | Up $0.01 | $65.47 | $65.47 | 1,000 |
| 11:01 AM | $65.46 | Up $0.03 | $65.46 | $65.40 | 1,500 |
| 11:00 AM | $65.43 | Down $ -0.07 | $65.49 | $65.43 | 2,300 |
| 10:59 AM | $65.50 | Up $0.04 | $65.50 | $65.44 | 2,300 |
| 10:58 AM | $65.46 | Down $ -0.06 | $65.55 | $65.46 | 1,000 |
| 10:57 AM | $65.52 | Down $ -0.02 | $65.54 | $65.52 | 1,200 |
| 10:56 AM | $65.54 | Down $ -0.08 | $65.61 | $65.54 | 2,000 |
| 10:55 AM | $65.62 | Down $ -0.04 | $65.66 | $65.62 | 1,900 |
| 10:54 AM | $65.66 | Up $0.02 | $65.66 | $65.63 | 200 |
| 10:53 AM | $65.64 | Up $0.03 | $65.64 | $65.62 | 2,900 |
| 10:52 AM | $65.61 | Down $ -0.04 | $65.61 | $65.61 | 300 |
| 10:51 AM | $65.65 | Up $0.00 | $65.70 | $65.65 | 1,700 |
| 10:50 AM | $65.65 | Down $ -0.02 | $65.66 | $65.65 | 2,100 |
| 10:48 AM | $65.67 | Up $0.02 | $65.68 | $65.67 | 900 |
| 10:48 AM | $65.67 | Up $0.00 | $65.68 | $65.67 | 0 |
| 10:47 AM | $65.65 | Up $0.02 | $65.66 | $65.62 | 3,000 |
| 10:46 AM | $65.63 | Down $ -0.02 | $65.63 | $65.63 | 1,000 |
| 10:45 AM | $65.65 | Up $0.04 | $65.65 | $65.60 | 2,500 |
| 10:44 AM | $65.61 | Down $ -0.05 | $65.64 | $65.61 | 500 |
| 10:43 AM | $65.66 | Down $ -0.04 | $65.68 | $65.66 | 1,000 |
| 10:42 AM | $65.70 | Down $ -0.01 | $65.70 | $65.69 | 1,200 |
| 10:41 AM | $65.71 | Down $ -0.07 | $65.77 | $65.71 | 2,900 |
| 10:40 AM | $65.78 | Up $0.02 | $65.79 | $65.78 | 800 |
| 10:39 AM | $65.76 | Down $ -0.04 | $65.81 | $65.76 | 2,600 |
| 10:38 AM | $65.80 | Up $0.05 | $65.80 | $65.75 | 1,800 |
| 10:37 AM | $65.75 | Up $0.01 | $65.75 | $65.73 | 300 |
| 10:36 AM | $65.74 | Up $0.06 | $65.74 | $65.71 | 1,300 |
| 10:35 AM | $65.68 | Up $0.02 | $65.68 | $65.65 | 1,200 |
| 10:34 AM | $65.66 | Down $ -0.03 | $65.70 | $65.66 | 2,100 |
| 10:33 AM | $65.69 | Down $ -0.01 | $65.73 | $65.69 | 1,500 |
| 10:32 AM | $65.70 | Up $0.03 | $65.70 | $65.66 | 1,500 |
| 10:31 AM | $65.67 | Up $0.00 | $65.70 | $65.67 | 1,600 |
| 10:30 AM | $65.67 | Up $0.06 | $65.67 | $65.62 | 1,000 |
| 10:29 AM | $65.61 | Down $ -0.02 | $65.62 | $65.53 | 3,000 |
| 10:28 AM | $65.63 | Down $ -0.02 | $65.68 | $65.63 | 2,000 |
| 10:27 AM | $65.65 | Down $ -0.04 | $65.66 | $65.63 | 2,700 |
| 10:26 AM | $65.69 | Down $ -0.04 | $65.72 | $65.69 | 3,800 |
| 10:24 AM | $65.73 | Down $ -0.02 | $65.74 | $65.67 | 2,200 |
| 10:24 AM | $65.73 | Up $0.00 | $65.74 | $65.67 | 0 |
| 10:23 AM | $65.75 | Down $ -0.05 | $65.81 | $65.75 | 1,400 |
| 10:22 AM | $65.80 | Down $ -0.05 | $65.86 | $65.80 | 3,800 |
| 10:21 AM | $65.85 | Up $0.05 | $65.85 | $65.80 | 3,300 |
| 10:20 AM | $65.80 | Up $0.04 | $65.80 | $65.80 | 100 |
| 10:19 AM | $65.76 | Up $0.00 | $65.81 | $65.76 | 3,500 |
| 10:18 AM | $65.76 | Up $0.05 | $65.76 | $65.72 | 1,100 |
| 10:17 AM | $65.71 | Up $0.04 | $65.71 | $65.68 | 2,300 |
| 10:16 AM | $65.67 | Up $0.02 | $65.68 | $65.67 | 1,100 |
| 10:15 AM | $65.65 | Up $0.00 | $65.67 | $65.60 | 1,200 |
| 10:14 AM | $65.65 | Up $0.01 | $65.69 | $65.65 | 6,000 |
| 10:13 AM | $65.64 | Down $ -0.02 | $65.66 | $65.64 | 400 |
| 10:11 AM | $65.66 | Down $ -0.01 | $65.71 | $65.66 | 7,400 |
| 10:11 AM | $65.66 | Up $0.00 | $65.71 | $65.66 | 0 |
| 10:10 AM | $65.67 | Down $ -0.04 | $65.70 | $65.67 | 1,900 |
| 10:09 AM | $65.71 | Up $0.06 | $65.71 | $65.66 | 3,900 |
| 10:08 AM | $65.65 | Up $0.04 | $65.65 | $65.61 | 3,100 |
| 10:07 AM | $65.61 | Up $0.06 | $65.66 | $65.56 | 7,200 |
| 10:06 AM | $65.55 | Up $0.02 | $65.57 | $65.53 | 7,300 |
| 10:05 AM | $65.53 | Up $0.06 | $65.53 | $65.48 | 1,400 |
| 10:04 AM | $65.47 | Down $ -0.11 | $65.57 | $65.47 | 4,400 |
| 10:03 AM | $65.58 | Up $0.03 | $65.59 | $65.55 | 3,000 |
| 10:02 AM | $65.55 | Up $0.01 | $65.57 | $65.53 | 1,900 |
| 10:01 AM | $65.54 | Down $ -0.10 | $65.62 | $65.54 | 7,000 |
| 10:00 AM | $65.64 | Down $ -0.02 | $65.66 | $65.64 | 400 |
| 09:59 AM | $65.66 | Down $ -0.03 | $65.67 | $65.66 | 200 |
| 09:58 AM | $65.69 | Down $ -0.05 | $65.72 | $65.69 | 2,600 |
| 09:57 AM | $65.74 | Up $0.04 | $65.74 | $65.71 | 1,200 |
| 09:56 AM | $65.70 | Down $ -0.04 | $65.73 | $65.70 | 800 |
| 09:55 AM | $65.74 | Up $0.00 | $65.74 | $65.70 | 5,900 |
| 09:54 AM | $65.74 | Down $ -0.05 | $65.77 | $65.74 | 2,600 |
| 09:53 AM | $65.79 | Up $0.06 | $65.80 | $65.72 | 4,200 |
| 09:52 AM | $65.73 | Down $ -0.02 | $65.75 | $65.73 | 700 |
| 09:51 AM | $65.75 | Up $0.05 | $65.75 | $65.68 | 2,800 |
| 09:50 AM | $65.70 | Down $ -0.12 | $65.82 | $65.68 | 4,400 |
| 09:49 AM | $65.82 | Up $0.08 | $65.82 | $65.69 | 11,800 |
| 09:48 AM | $65.74 | Up $0.05 | $65.75 | $65.71 | 2,400 |
| 09:47 AM | $65.70 | Down $ -0.01 | $65.70 | $65.69 | 400 |
| 09:46 AM | $65.70 | Down $ -0.13 | $65.86 | $65.70 | 9,100 |
| 09:45 AM | $65.83 | Up $0.16 | $65.83 | $65.68 | 1,700 |
| 09:44 AM | $65.67 | Up $0.02 | $65.67 | $65.65 | 600 |
| 09:43 AM | $65.65 | Up $0.02 | $65.65 | $65.59 | 1,600 |
| 09:42 AM | $65.63 | Up $0.05 | $65.68 | $65.54 | 16,700 |
| 09:41 AM | $65.58 | Up $0.09 | $65.58 | $65.47 | 4,200 |
| 09:40 AM | $65.49 | Down $ -0.01 | $65.55 | $65.41 | 11,900 |
| 09:39 AM | $65.50 | Down $ -0.17 | $65.60 | $65.50 | 4,200 |
| 09:38 AM | $65.67 | Down $ -0.01 | $65.67 | $65.67 | 800 |
| 09:37 AM | $65.68 | Down $ -0.02 | $65.69 | $65.65 | 1,900 |
| 09:36 AM | $65.70 | Down $ -0.03 | $65.70 | $65.70 | 200 |
| 09:35 AM | $65.73 | Up $0.12 | $65.73 | $65.64 | 1,600 |
| 09:34 AM | $65.61 | Down $ -0.25 | $65.67 | $65.60 | 11,900 |
| 09:32 AM | $65.86 | Up $0.42 | $65.86 | $65.51 | 9,300 |
| 09:32 AM | $65.86 | Up $0.00 | $65.86 | $65.51 | 0 |
| 09:31 AM | $65.44 | Up $0.09 | $65.44 | $65.44 | 100 |
| 09:30 AM | $65.35 | Down $ -0.77 | $65.75 | $65.14 | 4,098,300 |
| Previous close | $66.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/09/2026 | $67.26 | $67.59 | $67.68 | $67.04 | 820,200 |
| 01/09/2026 | $68.16 | $67.40 | $68.18 | $67.39 | 942,600 |
| 31/08/2026 | $67.56 | $66.93 | $67.65 | $66.71 | 2,058,700 |
| 28/08/2026 | $66.74 | $66.74 | $66.90 | $66.55 | 1,398,400 |
| 27/08/2026 | $67.07 | $66.89 | $67.17 | $66.82 | 2,399,800 |
| 26/08/2026 | $67.44 | $67.56 | $67.67 | $67.35 | 941,600 |
| 25/08/2026 | $66.57 | $67.16 | $67.16 | $66.53 | 2,212,200 |
| 24/08/2026 | $67.50 | $67.02 | $67.75 | $67.00 | 1,239,500 |
| 21/08/2026 | $67.08 | $67.32 | $67.44 | $67.00 | 782,500 |
| 20/08/2026 | $67.89 | $68.19 | $68.24 | $67.62 | 2,302,300 |
| 19/08/2026 | $67.05 | $66.96 | $67.43 | $66.74 | 2,292,300 |
| 18/08/2026 | $68.64 | $68.43 | $68.66 | $68.26 | 1,285,500 |
| 17/08/2026 | $67.54 | $67.57 | $67.88 | $67.46 | 776,500 |
| 14/08/2026 | $68.41 | $68.18 | $68.60 | $68.17 | 723,400 |
| 13/08/2026 | $68.10 | $68.08 | $68.29 | $68.01 | 808,200 |
| 12/08/2026 | $68.13 | $68.24 | $68.30 | $67.98 | 761,700 |
| 11/08/2026 | $67.86 | $67.60 | $68.08 | $67.46 | 1,156,100 |
| 10/08/2026 | $66.69 | $66.24 | $66.98 | $66.18 | 1,059,300 |
| 07/08/2026 | $66.27 | $66.94 | $67.07 | $66.10 | 1,551,300 |
| 06/08/2026 | $67.37 | $66.87 | $67.39 | $66.48 | 2,182,100 |
| 05/08/2026 | $66.08 | $66.99 | $67.29 | $65.95 | 2,623,100 |
| 04/08/2026 | $68.04 | $67.45 | $68.41 | $67.40 | 2,039,400 |
Graphs are not available, please refer to the detailed table