Find a quote
PEMBINA PIPELINE CORPORATION
50.76 Down -2.24 (-4.41 %)
Delayed : 2025/12/16 17:40:00
- Previous close $53.00
- Opening $52.58
- Today High $52.67
- Today Low $50.76
- Price Bid $50.75
- Price Ask $50.75
- 52 Weeks High $59.20
- 52 Weeks Low $48.35
- Size Bid 18
- Size Ask 1
- Volume 7,035,500
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.76 | Down $ -0.02 | $50.76 | $50.76 | 3,294,300 |
| 03:59 PM | $50.79 | Down $ -0.15 | $50.94 | $50.78 | 171,600 |
| 03:58 PM | $50.94 | Up $0.01 | $50.94 | $50.91 | 87,300 |
| 03:57 PM | $50.93 | Down $ -0.01 | $50.94 | $50.91 | 59,200 |
| 03:56 PM | $50.94 | Up $0.03 | $50.99 | $50.88 | 141,200 |
| 03:55 PM | $50.91 | Down $ -0.04 | $50.97 | $50.90 | 59,800 |
| 03:54 PM | $50.95 | Up $0.04 | $50.96 | $50.86 | 72,400 |
| 03:53 PM | $50.91 | Up $0.03 | $50.91 | $50.88 | 38,700 |
| 03:52 PM | $50.88 | Down $ -0.07 | $50.96 | $50.88 | 48,000 |
| 03:51 PM | $50.95 | Down $ -0.02 | $50.98 | $50.95 | 9,000 |
| 03:50 PM | $50.97 | Up $0.05 | $51.00 | $50.92 | 43,800 |
| 03:49 PM | $50.93 | Down $ -0.05 | $50.99 | $50.91 | 36,600 |
| 03:48 PM | $50.98 | Down $ -0.03 | $51.01 | $50.98 | 8,200 |
| 03:47 PM | $51.01 | Down $ -0.02 | $51.03 | $51.01 | 5,700 |
| 03:46 PM | $51.04 | Down $ -0.04 | $51.08 | $51.04 | 24,600 |
| 03:45 PM | $51.08 | Up $0.01 | $51.08 | $51.08 | 5,600 |
| 03:44 PM | $51.07 | Up $0.00 | $51.08 | $51.06 | 26,100 |
| 03:43 PM | $51.07 | Down $ -0.01 | $51.09 | $51.07 | 6,000 |
| 03:42 PM | $51.08 | Down $ -0.01 | $51.11 | $51.08 | 18,100 |
| 03:41 PM | $51.09 | Down $ -0.01 | $51.10 | $51.08 | 11,400 |
| 03:40 PM | $51.09 | Up $0.00 | $51.11 | $51.09 | 18,700 |
| 03:39 PM | $51.09 | Down $ -0.07 | $51.17 | $51.09 | 13,400 |
| 03:38 PM | $51.17 | Up $0.00 | $51.17 | $51.16 | 2,100 |
| 03:37 PM | $51.17 | Up $0.01 | $51.17 | $51.15 | 6,000 |
| 03:36 PM | $51.16 | Down $ -0.01 | $51.18 | $51.16 | 9,200 |
| 03:35 PM | $51.17 | Up $0.04 | $51.17 | $51.12 | 29,100 |
| 03:34 PM | $51.13 | Up $0.00 | $51.14 | $51.11 | 15,200 |
| 03:33 PM | $51.13 | Down $ -0.05 | $51.18 | $51.13 | 19,200 |
| 03:32 PM | $51.18 | Down $ -0.01 | $51.20 | $51.18 | 8,400 |
| 03:31 PM | $51.19 | Up $0.05 | $51.20 | $51.14 | 9,100 |
| 03:30 PM | $51.14 | Up $0.00 | $51.15 | $51.14 | 6,100 |
| 03:29 PM | $51.14 | Up $0.02 | $51.15 | $51.13 | 15,400 |
| 03:28 PM | $51.13 | Up $0.01 | $51.14 | $51.13 | 8,800 |
| 03:27 PM | $51.12 | Down $ -0.03 | $51.16 | $51.12 | 7,800 |
| 03:26 PM | $51.15 | Up $0.07 | $51.15 | $51.09 | 9,500 |
| 03:25 PM | $51.08 | Up $0.00 | $51.09 | $51.06 | 11,300 |
| 03:24 PM | $51.08 | Up $0.02 | $51.08 | $51.04 | 11,100 |
| 03:23 PM | $51.06 | Up $0.02 | $51.06 | $51.02 | 16,000 |
| 03:22 PM | $51.04 | Up $0.01 | $51.05 | $51.01 | 30,800 |
| 03:21 PM | $51.03 | Up $0.03 | $51.03 | $51.01 | 16,500 |
| 03:20 PM | $51.00 | Down $ -0.01 | $51.03 | $51.00 | 9,600 |
| 03:19 PM | $51.01 | Up $0.01 | $51.01 | $51.00 | 700 |
| 03:18 PM | $51.00 | Down $ -0.01 | $51.02 | $51.00 | 5,200 |
| 03:17 PM | $51.01 | Down $ -0.02 | $51.04 | $51.01 | 10,200 |
| 03:16 PM | $51.03 | Up $0.04 | $51.03 | $50.99 | 16,100 |
| 03:15 PM | $50.99 | Up $0.02 | $50.99 | $50.98 | 5,500 |
| 03:14 PM | $50.97 | Up $0.03 | $50.98 | $50.95 | 8,600 |
| 03:13 PM | $50.94 | Up $0.02 | $50.94 | $50.93 | 5,400 |
| 03:12 PM | $50.92 | Down $ -0.01 | $50.94 | $50.92 | 1,900 |
| 03:11 PM | $50.93 | Down $ -0.05 | $50.98 | $50.93 | 8,500 |
| 03:10 PM | $50.98 | Up $0.02 | $50.98 | $50.94 | 7,300 |
| 03:09 PM | $50.95 | Up $0.00 | $50.97 | $50.95 | 3,900 |
| 03:08 PM | $50.95 | Up $0.02 | $50.96 | $50.93 | 8,400 |
| 03:07 PM | $50.93 | Down $ -0.07 | $51.01 | $50.93 | 24,600 |
| 03:06 PM | $51.00 | Down $ -0.01 | $51.01 | $50.99 | 30,100 |
| 03:05 PM | $51.01 | Up $0.01 | $51.01 | $51.00 | 7,800 |
| 03:04 PM | $51.00 | Down $ -0.01 | $51.01 | $50.99 | 6,000 |
| 03:03 PM | $51.01 | Down $0.00 | $51.01 | $51.00 | 6,500 |
| 03:02 PM | $51.01 | Up $0.01 | $51.01 | $51.00 | 4,700 |
| 03:01 PM | $51.00 | Down $ -0.01 | $51.01 | $51.00 | 500 |
| 03:00 PM | $51.01 | Up $0.00 | $51.02 | $51.01 | 6,000 |
| 02:59 PM | $51.01 | Down $ -0.02 | $51.03 | $51.01 | 9,900 |
| 02:58 PM | $51.03 | Up $0.02 | $51.03 | $51.01 | 6,300 |
| 02:57 PM | $51.02 | Up $0.02 | $51.02 | $51.00 | 6,200 |
| 02:56 PM | $51.00 | Down $ -0.04 | $51.05 | $51.00 | 7,600 |
| 02:55 PM | $51.04 | Up $0.02 | $51.05 | $51.02 | 11,800 |
| 02:54 PM | $51.02 | Down $ -0.01 | $51.04 | $51.02 | 1,500 |
| 02:53 PM | $51.03 | Down $ -0.02 | $51.06 | $51.03 | 5,700 |
| 02:52 PM | $51.06 | Up $0.01 | $51.06 | $51.05 | 1,500 |
| 02:51 PM | $51.05 | Up $0.00 | $51.06 | $51.05 | 2,300 |
| 02:50 PM | $51.05 | Down $ -0.02 | $51.07 | $51.05 | 32,500 |
| 02:49 PM | $51.07 | Down $ -0.02 | $51.08 | $51.06 | 7,500 |
| 02:48 PM | $51.08 | Up $0.02 | $51.08 | $51.06 | 2,900 |
| 02:47 PM | $51.07 | Up $0.01 | $51.07 | $51.06 | 3,600 |
| 02:46 PM | $51.06 | Down $ -0.01 | $51.06 | $51.05 | 1,300 |
| 02:45 PM | $51.07 | Down $ -0.02 | $51.07 | $51.06 | 1,800 |
| 02:44 PM | $51.08 | Up $0.00 | $51.08 | $51.07 | 5,600 |
| 02:43 PM | $51.08 | Down $ -0.02 | $51.10 | $51.07 | 8,700 |
| 02:42 PM | $51.09 | Up $0.00 | $51.11 | $51.09 | 4,600 |
| 02:41 PM | $51.09 | Up $0.01 | $51.10 | $51.09 | 7,500 |
| 02:40 PM | $51.08 | Up $0.00 | $51.09 | $51.08 | 900 |
| 02:39 PM | $51.08 | Down $ -0.01 | $51.09 | $51.08 | 2,600 |
| 02:38 PM | $51.09 | Up $0.01 | $51.09 | $51.07 | 3,300 |
| 02:37 PM | $51.08 | Up $0.01 | $51.08 | $51.06 | 5,300 |
| 02:36 PM | $51.07 | Up $0.00 | $51.08 | $51.07 | 800 |
| 02:35 PM | $51.07 | Up $0.00 | $51.08 | $51.07 | 1,300 |
| 02:34 PM | $51.07 | Up $0.02 | $51.07 | $51.05 | 1,500 |
| 02:33 PM | $51.05 | Down $ -0.03 | $51.09 | $51.05 | 1,800 |
| 02:32 PM | $51.08 | Down $ -0.02 | $51.10 | $51.08 | 3,100 |
| 02:31 PM | $51.10 | Up $0.03 | $51.10 | $51.07 | 2,700 |
| 02:30 PM | $51.07 | Up $0.04 | $51.07 | $51.02 | 3,500 |
| 02:29 PM | $51.03 | Down $ -0.03 | $51.07 | $51.03 | 4,200 |
| 02:28 PM | $51.07 | Up $0.02 | $51.08 | $51.05 | 3,300 |
| 02:27 PM | $51.05 | Up $0.02 | $51.08 | $51.03 | 5,600 |
| 02:26 PM | $51.03 | Up $0.03 | $51.04 | $51.01 | 5,400 |
| 02:25 PM | $51.00 | Down $ -0.01 | $51.01 | $51.00 | 5,500 |
| 02:24 PM | $51.01 | Down $ -0.04 | $51.04 | $51.01 | 2,100 |
| 02:23 PM | $51.05 | Up $0.02 | $51.05 | $51.02 | 5,600 |
| 02:22 PM | $51.04 | Up $0.01 | $51.04 | $51.02 | 700 |
| 02:21 PM | $51.02 | Up $0.02 | $51.02 | $51.00 | 4,600 |
| 02:20 PM | $51.00 | Down $ -0.01 | $51.02 | $51.00 | 1,600 |
| 02:19 PM | $51.01 | Up $0.01 | $51.02 | $51.00 | 6,300 |
| 02:18 PM | $51.00 | Up $0.02 | $51.01 | $50.97 | 8,500 |
| 02:17 PM | $50.98 | Down $ -0.02 | $51.01 | $50.98 | 16,600 |
| 02:16 PM | $51.00 | Down $ -0.04 | $51.04 | $51.00 | 7,700 |
| 02:15 PM | $51.04 | Down $ -0.01 | $51.06 | $51.03 | 2,100 |
| 02:14 PM | $51.05 | Up $0.00 | $51.06 | $51.03 | 3,200 |
| 02:13 PM | $51.05 | Up $0.01 | $51.08 | $51.05 | 10,700 |
| 02:12 PM | $51.04 | Down $ -0.02 | $51.07 | $51.02 | 5,400 |
| 02:11 PM | $51.06 | Down $ -0.06 | $51.11 | $51.06 | 5,700 |
| 02:10 PM | $51.12 | Up $0.03 | $51.12 | $51.09 | 9,200 |
| 02:09 PM | $51.09 | Up $0.01 | $51.09 | $51.08 | 800 |
| 02:08 PM | $51.08 | Down $ -0.08 | $51.16 | $51.07 | 30,500 |
| 02:07 PM | $51.16 | Up $0.00 | $51.16 | $51.16 | 1,100 |
| 02:06 PM | $51.16 | Up $0.00 | $51.17 | $51.16 | 4,800 |
| 02:05 PM | $51.16 | Down $ -0.02 | $51.17 | $51.16 | 7,700 |
| 02:04 PM | $51.18 | Up $0.00 | $51.20 | $51.18 | 3,200 |
| 02:03 PM | $51.18 | Down $ -0.04 | $51.21 | $51.18 | 4,500 |
| 02:02 PM | $51.22 | Down $ -0.02 | $51.23 | $51.22 | 2,500 |
| 02:01 PM | $51.24 | Down $ -0.01 | $51.25 | $51.24 | 2,500 |
| 02:00 PM | $51.24 | Down $ -0.01 | $51.24 | $51.23 | 5,300 |
| 01:59 PM | $51.25 | Down $ -0.01 | $51.26 | $51.25 | 1,500 |
| 01:58 PM | $51.26 | Up $0.00 | $51.31 | $51.26 | 7,100 |
| 01:57 PM | $51.26 | Up $0.03 | $51.26 | $51.22 | 2,400 |
| 01:56 PM | $51.23 | Up $0.01 | $51.23 | $51.21 | 3,800 |
| 01:55 PM | $51.22 | Down $ -0.05 | $51.28 | $51.22 | 5,300 |
| 01:54 PM | $51.27 | Down $ -0.06 | $51.33 | $51.27 | 5,700 |
| 01:53 PM | $51.33 | Up $0.00 | $51.34 | $51.33 | 3,000 |
| 01:52 PM | $51.33 | Up $0.03 | $51.34 | $51.30 | 4,700 |
| 01:51 PM | $51.30 | Up $0.05 | $51.30 | $51.25 | 5,500 |
| 01:50 PM | $51.25 | Up $0.02 | $51.26 | $51.24 | 3,900 |
| 01:49 PM | $51.24 | Down $ -0.01 | $51.24 | $51.23 | 1,700 |
| 01:48 PM | $51.24 | Up $0.03 | $51.24 | $51.22 | 1,400 |
| 01:47 PM | $51.21 | Down $ -0.01 | $51.22 | $51.19 | 15,200 |
| 01:46 PM | $51.22 | Up $0.03 | $51.22 | $51.16 | 42,000 |
| 01:45 PM | $51.19 | Down $ -0.08 | $51.27 | $51.19 | 10,700 |
| 01:44 PM | $51.27 | Up $0.00 | $51.27 | $51.26 | 2,100 |
| 01:43 PM | $51.27 | Down $ -0.01 | $51.29 | $51.27 | 3,000 |
| 01:42 PM | $51.28 | Up $0.01 | $51.28 | $51.26 | 3,200 |
| 01:41 PM | $51.27 | Down $ -0.02 | $51.30 | $51.27 | 49,400 |
| 01:40 PM | $51.29 | Up $0.02 | $51.29 | $51.28 | 1,000 |
| 01:39 PM | $51.27 | Up $0.01 | $51.29 | $51.26 | 5,200 |
| 01:38 PM | $51.26 | Down $ -0.01 | $51.26 | $51.25 | 1,400 |
| 01:37 PM | $51.27 | Down $ -0.05 | $51.32 | $51.27 | 6,600 |
| 01:36 PM | $51.32 | Up $0.01 | $51.32 | $51.31 | 4,100 |
| 01:35 PM | $51.31 | Up $0.00 | $51.32 | $51.31 | 2,600 |
| 01:34 PM | $51.31 | Up $0.02 | $51.31 | $51.30 | 6,700 |
| 01:33 PM | $51.30 | Up $0.01 | $51.30 | $51.29 | 2,400 |
| 01:32 PM | $51.29 | Up $0.01 | $51.29 | $51.27 | 2,700 |
| 01:31 PM | $51.28 | Up $0.02 | $51.28 | $51.26 | 4,800 |
| 01:30 PM | $51.26 | Up $0.02 | $51.26 | $51.25 | 3,100 |
| 01:29 PM | $51.25 | Up $0.04 | $51.25 | $51.19 | 4,500 |
| 01:28 PM | $51.20 | Down $ -0.02 | $51.21 | $51.20 | 10,100 |
| 01:27 PM | $51.22 | Down $ -0.01 | $51.22 | $51.22 | 3,900 |
| 01:26 PM | $51.23 | Up $0.00 | $51.24 | $51.23 | 5,400 |
| 01:25 PM | $51.23 | Up $0.01 | $51.23 | $51.22 | 1,800 |
| 01:24 PM | $51.22 | Up $0.00 | $51.23 | $51.22 | 1,000 |
| 01:23 PM | $51.22 | Up $0.01 | $51.22 | $51.22 | 1,300 |
| 01:22 PM | $51.21 | Up $0.00 | $51.23 | $51.21 | 2,600 |
| 01:21 PM | $51.21 | Down $ -0.01 | $51.23 | $51.21 | 3,300 |
| 01:20 PM | $51.22 | Up $0.00 | $51.23 | $51.22 | 3,000 |
| 01:19 PM | $51.22 | Up $0.02 | $51.22 | $51.20 | 4,400 |
| 01:18 PM | $51.20 | Down $ -0.02 | $51.21 | $51.20 | 2,300 |
| 01:17 PM | $51.22 | Down $ -0.05 | $51.27 | $51.22 | 11,100 |
| 01:16 PM | $51.27 | Up $0.00 | $51.28 | $51.27 | 5,100 |
| 01:15 PM | $51.27 | Up $0.03 | $51.27 | $51.23 | 8,000 |
| 01:14 PM | $51.24 | Down $ -0.01 | $51.25 | $51.24 | 1,400 |
| 01:13 PM | $51.25 | Up $0.00 | $51.27 | $51.25 | 5,400 |
| 01:12 PM | $51.25 | Up $0.02 | $51.26 | $51.23 | 5,000 |
| 01:11 PM | $51.23 | Down $ -0.02 | $51.26 | $51.23 | 1,500 |
| 01:10 PM | $51.25 | Down $ -0.02 | $51.27 | $51.25 | 2,500 |
| 01:09 PM | $51.27 | Up $0.01 | $51.28 | $51.27 | 2,600 |
| 01:08 PM | $51.26 | Down $ -0.02 | $51.27 | $51.25 | 2,900 |
| 01:07 PM | $51.28 | Down $ -0.01 | $51.28 | $51.27 | 1,200 |
| 01:06 PM | $51.29 | Down $ -0.02 | $51.30 | $51.29 | 2,600 |
| 01:05 PM | $51.31 | Up $0.03 | $51.32 | $51.28 | 3,900 |
| 01:04 PM | $51.28 | Up $0.01 | $51.29 | $51.28 | 3,200 |
| 01:03 PM | $51.27 | Down $ -0.02 | $51.30 | $51.26 | 4,000 |
| 01:02 PM | $51.29 | Up $0.01 | $51.30 | $51.28 | 6,500 |
| 01:01 PM | $51.28 | Down $ -0.02 | $51.29 | $51.26 | 8,800 |
| 01:00 PM | $51.30 | Up $0.08 | $51.30 | $51.23 | 8,700 |
| 12:59 PM | $51.22 | Up $0.00 | $51.22 | $51.20 | 4,600 |
| 12:58 PM | $51.22 | Up $0.02 | $51.22 | $51.20 | 3,400 |
| 12:57 PM | $51.20 | Up $0.00 | $51.21 | $51.19 | 8,400 |
| 12:56 PM | $51.20 | Down $ -0.01 | $51.20 | $51.20 | 600 |
| 12:55 PM | $51.21 | Down $ -0.01 | $51.24 | $51.21 | 7,900 |
| 12:54 PM | $51.22 | Up $0.00 | $51.22 | $51.22 | 4,300 |
| 12:53 PM | $51.22 | Up $0.01 | $51.22 | $51.21 | 3,100 |
| 12:52 PM | $51.21 | Up $0.04 | $51.21 | $51.18 | 6,400 |
| 12:51 PM | $51.17 | Down $ -0.01 | $51.19 | $51.16 | 3,800 |
| 12:50 PM | $51.18 | Up $0.00 | $51.19 | $51.18 | 3,400 |
| 12:49 PM | $51.18 | Down $ -0.04 | $51.22 | $51.18 | 14,300 |
| 12:48 PM | $51.22 | Down $ -0.01 | $51.23 | $51.21 | 7,800 |
| 12:47 PM | $51.23 | Up $0.00 | $51.24 | $51.23 | 3,000 |
| 12:46 PM | $51.23 | Up $0.02 | $51.25 | $51.21 | 11,100 |
| 12:45 PM | $51.21 | Up $0.03 | $51.21 | $51.18 | 3,200 |
| 12:44 PM | $51.18 | Up $0.00 | $51.18 | $51.18 | 900 |
| 12:43 PM | $51.18 | Down $ -0.01 | $51.18 | $51.18 | 200 |
| 12:42 PM | $51.19 | Up $0.01 | $51.21 | $51.19 | 4,200 |
| 12:41 PM | $51.18 | Up $0.02 | $51.18 | $51.15 | 12,800 |
| 12:40 PM | $51.16 | Down $ -0.02 | $51.18 | $51.16 | 1,700 |
| 12:39 PM | $51.18 | Up $0.00 | $51.18 | $51.18 | 1,600 |
| 12:38 PM | $51.18 | Up $0.01 | $51.19 | $51.16 | 9,100 |
| 12:37 PM | $51.17 | Down $ -0.01 | $51.18 | $51.17 | 600 |
| 12:36 PM | $51.18 | Down $ -0.04 | $51.22 | $51.18 | 4,500 |
| 12:35 PM | $51.22 | Down $ -0.01 | $51.22 | $51.21 | 1,000 |
| 12:34 PM | $51.23 | Down $ -0.01 | $51.24 | $51.22 | 2,400 |
| 12:33 PM | $51.24 | Up $0.03 | $51.25 | $51.20 | 9,900 |
| 12:32 PM | $51.21 | Up $0.05 | $51.21 | $51.17 | 3,500 |
| 12:31 PM | $51.16 | Down $ -0.02 | $51.17 | $51.13 | 19,200 |
| 12:30 PM | $51.18 | Up $0.00 | $51.18 | $51.17 | 800 |
| 12:29 PM | $51.18 | Up $0.02 | $51.19 | $51.17 | 18,100 |
| 12:28 PM | $51.16 | Down $ -0.01 | $51.17 | $51.16 | 1,700 |
| 12:27 PM | $51.17 | Up $0.04 | $51.17 | $51.11 | 8,400 |
| 12:26 PM | $51.13 | Up $0.00 | $51.13 | $51.12 | 1,100 |
| 12:25 PM | $51.13 | Down $ -0.02 | $51.15 | $51.11 | 9,300 |
| 12:24 PM | $51.15 | Up $0.00 | $51.16 | $51.13 | 5,800 |
| 12:23 PM | $51.15 | Up $0.01 | $51.15 | $51.14 | 5,300 |
| 12:22 PM | $51.14 | Up $0.00 | $51.15 | $51.13 | 5,400 |
| 12:21 PM | $51.14 | Up $0.01 | $51.14 | $51.14 | 4,800 |
| 12:20 PM | $51.13 | Down $ -0.05 | $51.18 | $51.13 | 7,400 |
| 12:19 PM | $51.18 | Down $ -0.06 | $51.23 | $51.18 | 5,500 |
| 12:18 PM | $51.24 | Down $ -0.04 | $51.26 | $51.23 | 5,300 |
| 12:17 PM | $51.28 | Down $ -0.02 | $51.30 | $51.27 | 7,700 |
| 12:16 PM | $51.30 | Down $ -0.01 | $51.31 | $51.30 | 2,300 |
| 12:15 PM | $51.31 | Down $ -0.03 | $51.35 | $51.31 | 3,400 |
| 12:14 PM | $51.34 | Down $ -0.01 | $51.35 | $51.33 | 7,300 |
| 12:13 PM | $51.35 | Down $ -0.05 | $51.40 | $51.34 | 8,700 |
| 12:12 PM | $51.40 | Down $ -0.01 | $51.41 | $51.40 | 6,400 |
| 12:11 PM | $51.41 | Down $ -0.01 | $51.43 | $51.41 | 3,000 |
| 12:10 PM | $51.42 | Down $ -0.01 | $51.44 | $51.41 | 6,200 |
| 12:09 PM | $51.43 | Down $ -0.02 | $51.45 | $51.43 | 4,300 |
| 12:08 PM | $51.45 | Up $0.02 | $51.46 | $51.43 | 6,300 |
| 12:07 PM | $51.43 | Up $0.01 | $51.44 | $51.41 | 6,100 |
| 12:06 PM | $51.42 | Down $ -0.02 | $51.43 | $51.42 | 1,200 |
| 12:05 PM | $51.44 | Up $0.00 | $51.46 | $51.43 | 3,900 |
| 12:04 PM | $51.44 | Down $ -0.01 | $51.46 | $51.44 | 1,300 |
| 12:03 PM | $51.45 | Up $0.00 | $51.46 | $51.44 | 5,700 |
| 12:02 PM | $51.45 | Down $ -0.01 | $51.47 | $51.45 | 1,500 |
| 12:01 PM | $51.46 | Up $0.00 | $51.47 | $51.44 | 3,900 |
| 12:00 PM | $51.46 | Up $0.02 | $51.46 | $51.43 | 5,100 |
| 11:59 AM | $51.44 | Down $ -0.02 | $51.47 | $51.44 | 2,800 |
| 11:58 AM | $51.46 | Up $0.00 | $51.47 | $51.45 | 5,300 |
| 11:57 AM | $51.46 | Up $0.00 | $51.47 | $51.46 | 700 |
| 11:56 AM | $51.46 | Down $ -0.03 | $51.49 | $51.46 | 13,400 |
| 11:55 AM | $51.49 | Down $ -0.03 | $51.52 | $51.49 | 32,400 |
| 11:54 AM | $51.52 | Up $0.01 | $51.53 | $51.50 | 8,600 |
| 11:53 AM | $51.51 | Down $ -0.01 | $51.51 | $51.51 | 6,300 |
| 11:52 AM | $51.52 | Up $0.00 | $51.53 | $51.52 | 5,200 |
| 11:51 AM | $51.52 | Down $ -0.02 | $51.54 | $51.52 | 4,600 |
| 11:50 AM | $51.54 | Up $0.00 | $51.54 | $51.53 | 2,200 |
| 11:49 AM | $51.54 | Down $ -0.02 | $51.56 | $51.54 | 2,800 |
| 11:48 AM | $51.56 | Up $0.00 | $51.57 | $51.54 | 4,200 |
| 11:47 AM | $51.56 | Down $ -0.02 | $51.58 | $51.56 | 800 |
| 11:46 AM | $51.58 | Up $0.03 | $51.59 | $51.55 | 5,000 |
| 11:45 AM | $51.55 | Up $0.01 | $51.55 | $51.53 | 2,100 |
| 11:44 AM | $51.54 | Up $0.00 | $51.56 | $51.54 | 2,100 |
| 11:43 AM | $51.54 | Up $0.00 | $51.54 | $51.53 | 3,600 |
| 11:42 AM | $51.54 | Down $ -0.02 | $51.56 | $51.53 | 5,800 |
| 11:41 AM | $51.56 | Up $0.00 | $51.58 | $51.56 | 3,900 |
| 11:40 AM | $51.56 | Down $ -0.02 | $51.59 | $51.56 | 1,300 |
| 11:39 AM | $51.58 | Down $ -0.02 | $51.62 | $51.57 | 13,800 |
| 11:38 AM | $51.60 | Down $ -0.02 | $51.61 | $51.60 | 2,500 |
| 11:37 AM | $51.62 | Up $0.00 | $51.64 | $51.61 | 4,000 |
| 11:36 AM | $51.62 | Up $0.00 | $51.63 | $51.61 | 3,500 |
| 11:35 AM | $51.62 | Down $ -0.02 | $51.63 | $51.62 | 500 |
| 11:34 AM | $51.64 | Up $0.00 | $51.66 | $51.63 | 22,300 |
| 11:33 AM | $51.64 | Up $0.00 | $51.65 | $51.63 | 2,000 |
| 11:32 AM | $51.64 | Down $ -0.02 | $51.67 | $51.64 | 3,300 |
| 11:31 AM | $51.66 | Up $0.02 | $51.66 | $51.64 | 4,900 |
| 11:30 AM | $51.64 | Down $ -0.02 | $51.66 | $51.63 | 9,800 |
| 11:29 AM | $51.66 | Up $0.00 | $51.67 | $51.66 | 1,300 |
| 11:28 AM | $51.66 | Up $0.03 | $51.66 | $51.63 | 3,000 |
| 11:27 AM | $51.63 | Up $0.01 | $51.63 | $51.61 | 2,800 |
| 11:26 AM | $51.62 | Up $0.00 | $51.64 | $51.61 | 1,900 |
| 11:25 AM | $51.62 | Up $0.01 | $51.64 | $51.62 | 2,900 |
| 11:24 AM | $51.61 | Down $ -0.06 | $51.66 | $51.60 | 10,700 |
| 11:23 AM | $51.67 | Down $ -0.02 | $51.70 | $51.67 | 1,600 |
| 11:22 AM | $51.70 | Up $0.02 | $51.70 | $51.68 | 2,300 |
| 11:21 AM | $51.67 | Down $ -0.03 | $51.70 | $51.66 | 2,100 |
| 11:20 AM | $51.70 | Up $0.00 | $51.71 | $51.69 | 3,700 |
| 11:19 AM | $51.70 | Up $0.02 | $51.71 | $51.68 | 3,400 |
| 11:18 AM | $51.68 | Up $0.02 | $51.68 | $51.66 | 2,800 |
| 11:17 AM | $51.66 | Down $ -0.03 | $51.68 | $51.65 | 1,300 |
| 11:16 AM | $51.69 | Up $0.01 | $51.72 | $51.69 | 3,500 |
| 11:15 AM | $51.68 | Up $0.00 | $51.68 | $51.66 | 2,800 |
| 11:14 AM | $51.68 | Up $0.00 | $51.70 | $51.68 | 7,800 |
| 11:13 AM | $51.68 | Down $ -0.02 | $51.69 | $51.65 | 38,300 |
| 11:12 AM | $51.70 | Up $0.03 | $51.70 | $51.67 | 2,700 |
| 11:11 AM | $51.67 | Up $0.01 | $51.67 | $51.65 | 1,400 |
| 11:10 AM | $51.66 | Up $0.00 | $51.67 | $51.66 | 1,700 |
| 11:09 AM | $51.66 | Up $0.00 | $51.66 | $51.64 | 2,400 |
| 11:08 AM | $51.66 | Down $ -0.01 | $51.66 | $51.64 | 3,000 |
| 11:07 AM | $51.67 | Down $ -0.04 | $51.70 | $51.67 | 2,800 |
| 11:06 AM | $51.71 | Up $0.02 | $51.71 | $51.69 | 2,000 |
| 11:05 AM | $51.69 | Up $0.01 | $51.70 | $51.67 | 3,200 |
| 11:04 AM | $51.68 | Up $0.01 | $51.68 | $51.67 | 2,900 |
| 11:03 AM | $51.67 | Up $0.02 | $51.69 | $51.66 | 3,100 |
| 11:02 AM | $51.65 | Up $0.00 | $51.66 | $51.64 | 2,400 |
| 11:01 AM | $51.65 | Down $ -0.05 | $51.69 | $51.61 | 9,700 |
| 11:00 AM | $51.70 | Down $ -0.01 | $51.71 | $51.70 | 2,100 |
| 10:59 AM | $51.71 | Up $0.00 | $51.71 | $51.71 | 1,300 |
| 10:58 AM | $51.71 | Up $0.01 | $51.72 | $51.69 | 8,100 |
| 10:57 AM | $51.71 | Up $0.00 | $51.71 | $51.71 | 2,100 |
| 10:56 AM | $51.71 | Down $ -0.01 | $51.72 | $51.70 | 3,200 |
| 10:55 AM | $51.71 | Down $ -0.01 | $51.73 | $51.71 | 1,900 |
| 10:54 AM | $51.72 | Down $ -0.02 | $51.76 | $51.72 | 1,900 |
| 10:53 AM | $51.74 | Up $0.02 | $51.76 | $51.72 | 2,700 |
| 10:52 AM | $51.72 | Up $0.03 | $51.74 | $51.70 | 2,400 |
| 10:51 AM | $51.69 | Up $0.00 | $51.69 | $51.67 | 4,800 |
| 10:50 AM | $51.69 | Down $ -0.03 | $51.71 | $51.69 | 4,000 |
| 10:49 AM | $51.72 | Down $ -0.06 | $51.77 | $51.72 | 4,800 |
| 10:48 AM | $51.78 | Up $0.03 | $51.79 | $51.76 | 3,000 |
| 10:47 AM | $51.75 | Up $0.02 | $51.75 | $51.74 | 1,800 |
| 10:46 AM | $51.74 | Down $ -0.02 | $51.75 | $51.74 | 700 |
| 10:45 AM | $51.75 | Down $ -0.04 | $51.78 | $51.74 | 9,000 |
| 10:44 AM | $51.79 | Down $ -0.02 | $51.81 | $51.79 | 5,000 |
| 10:43 AM | $51.81 | Up $0.02 | $51.81 | $51.79 | 3,200 |
| 10:42 AM | $51.80 | Up $0.00 | $51.82 | $51.79 | 10,000 |
| 10:41 AM | $51.80 | Down $0.00 | $51.80 | $51.79 | 4,100 |
| 10:40 AM | $51.80 | Up $0.00 | $51.81 | $51.79 | 3,500 |
| 10:39 AM | $51.80 | Up $0.04 | $51.80 | $51.75 | 7,700 |
| 10:38 AM | $51.76 | Down $ -0.06 | $51.82 | $51.76 | 12,600 |
| 10:37 AM | $51.82 | Up $0.01 | $51.82 | $51.81 | 2,900 |
| 10:36 AM | $51.81 | Down $ -0.10 | $51.89 | $51.81 | 24,400 |
| 10:35 AM | $51.91 | Up $0.01 | $51.91 | $51.90 | 2,800 |
| 10:34 AM | $51.90 | Up $0.08 | $51.92 | $51.82 | 13,800 |
| 10:33 AM | $51.82 | Up $0.00 | $51.84 | $51.81 | 4,500 |
| 10:32 AM | $51.82 | Down $ -0.05 | $51.86 | $51.82 | 4,000 |
| 10:31 AM | $51.87 | Up $0.01 | $51.88 | $51.84 | 13,200 |
| 10:30 AM | $51.86 | Down $ -0.01 | $51.87 | $51.86 | 1,000 |
| 10:29 AM | $51.87 | Up $0.01 | $51.88 | $51.86 | 3,500 |
| 10:28 AM | $51.86 | Up $0.04 | $51.86 | $51.81 | 4,300 |
| 10:27 AM | $51.82 | Down $ -0.02 | $51.83 | $51.81 | 3,200 |
| 10:26 AM | $51.84 | Up $0.03 | $51.85 | $51.81 | 4,900 |
| 10:25 AM | $51.82 | Down $ -0.01 | $51.82 | $51.80 | 3,800 |
| 10:24 AM | $51.82 | Up $0.01 | $51.82 | $51.81 | 4,400 |
| 10:23 AM | $51.81 | Up $0.01 | $51.81 | $51.78 | 6,000 |
| 10:22 AM | $51.80 | Up $0.02 | $51.82 | $51.79 | 5,100 |
| 10:21 AM | $51.78 | Up $0.04 | $51.79 | $51.74 | 7,700 |
| 10:20 AM | $51.74 | Down $0.00 | $51.75 | $51.72 | 3,000 |
| 10:19 AM | $51.75 | Up $0.00 | $51.76 | $51.73 | 4,600 |
| 10:18 AM | $51.74 | Up $0.07 | $51.75 | $51.66 | 5,300 |
| 10:17 AM | $51.67 | Down $ -0.01 | $51.68 | $51.66 | 4,300 |
| 10:16 AM | $51.68 | Down $ -0.04 | $51.72 | $51.66 | 15,100 |
| 10:15 AM | $51.72 | Down $ -0.03 | $51.76 | $51.72 | 9,700 |
| 10:14 AM | $51.75 | Down $ -0.03 | $51.77 | $51.75 | 16,100 |
| 10:13 AM | $51.78 | Up $0.03 | $51.78 | $51.73 | 10,700 |
| 10:12 AM | $51.75 | Down $ -0.03 | $51.78 | $51.75 | 5,900 |
| 10:11 AM | $51.78 | Up $0.01 | $51.78 | $51.73 | 13,300 |
| 10:10 AM | $51.78 | Up $0.02 | $51.78 | $51.74 | 10,300 |
| 10:09 AM | $51.75 | Up $0.04 | $51.76 | $51.69 | 16,100 |
| 10:08 AM | $51.71 | Up $0.02 | $51.71 | $51.69 | 11,400 |
| 10:07 AM | $51.69 | Up $0.02 | $51.69 | $51.67 | 5,600 |
| 10:06 AM | $51.68 | Down $ -0.02 | $51.69 | $51.67 | 7,800 |
| 10:05 AM | $51.69 | Up $0.00 | $51.70 | $51.67 | 11,700 |
| 10:04 AM | $51.69 | Down $ -0.02 | $51.73 | $51.68 | 10,300 |
| 10:03 AM | $51.71 | Up $0.07 | $51.72 | $51.65 | 5,600 |
| 10:02 AM | $51.64 | Down $ -0.06 | $51.69 | $51.64 | 6,000 |
| 10:01 AM | $51.70 | Down $ -0.04 | $51.76 | $51.69 | 6,700 |
| 10:00 AM | $51.74 | Down $ -0.01 | $51.74 | $51.67 | 14,700 |
| 09:59 AM | $51.75 | Up $0.00 | $51.76 | $51.70 | 19,800 |
| 09:58 AM | $51.75 | Up $0.06 | $51.75 | $51.70 | 5,600 |
| 09:57 AM | $51.69 | Up $0.00 | $51.71 | $51.65 | 9,900 |
| 09:56 AM | $51.69 | Up $0.06 | $51.78 | $51.64 | 5,600 |
| 09:55 AM | $51.63 | Down $ -0.01 | $51.66 | $51.60 | 9,800 |
| 09:54 AM | $51.64 | Up $0.04 | $51.64 | $51.59 | 11,400 |
| 09:53 AM | $51.60 | Down $ -0.04 | $51.64 | $51.60 | 6,400 |
| 09:52 AM | $51.64 | Down $ -0.08 | $51.75 | $51.64 | 20,300 |
| 09:51 AM | $51.72 | Up $0.05 | $51.74 | $51.67 | 16,100 |
| 09:50 AM | $51.67 | Up $0.01 | $51.69 | $51.65 | 10,500 |
| 09:49 AM | $51.67 | Up $0.06 | $51.67 | $51.59 | 28,500 |
| 09:48 AM | $51.60 | Down $ -0.06 | $51.65 | $51.59 | 14,800 |
| 09:47 AM | $51.66 | Up $0.07 | $51.66 | $51.58 | 14,500 |
| 09:46 AM | $51.59 | Up $0.08 | $51.59 | $51.50 | 19,700 |
| 09:45 AM | $51.51 | Down $ -0.08 | $51.59 | $51.51 | 10,000 |
| 09:44 AM | $51.59 | Down $ -0.07 | $51.68 | $51.59 | 44,100 |
| 09:43 AM | $51.66 | Up $0.01 | $51.70 | $51.63 | 7,700 |
| 09:42 AM | $51.65 | Down $ -0.02 | $51.71 | $51.62 | 12,400 |
| 09:41 AM | $51.67 | Down $ -0.02 | $51.74 | $51.67 | 8,600 |
| 09:40 AM | $51.69 | Up $0.00 | $51.70 | $51.61 | 15,900 |
| 09:39 AM | $51.69 | Down $ -0.01 | $51.74 | $51.68 | 4,600 |
| 09:38 AM | $51.70 | Down $ -0.10 | $51.81 | $51.70 | 5,900 |
| 09:37 AM | $51.80 | Down $ -0.04 | $51.83 | $51.75 | 5,400 |
| 09:36 AM | $51.84 | Down $ -0.11 | $51.96 | $51.83 | 31,600 |
| 09:35 AM | $51.95 | Up $0.12 | $51.97 | $51.75 | 33,200 |
| 09:34 AM | $51.84 | Down $ -0.07 | $51.99 | $51.84 | 8,100 |
| 09:33 AM | $51.91 | Up $0.23 | $51.91 | $51.64 | 23,800 |
| 09:32 AM | $51.68 | Down $ -0.60 | $52.23 | $51.68 | 172,400 |
| 09:31 AM | $52.28 | Down $ -0.37 | $52.66 | $52.18 | 60,400 |
| 09:30 AM | $52.65 | Down $ -0.35 | $52.67 | $52.53 | 28,000 |
| Previous close | $53.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/12/2025 | $50.76 | $51.43 | $51.47 | $50.76 | 5,625,800 |
| 15/12/2025 | $53.00 | $52.90 | $53.08 | $52.74 | 4,728,000 |
| 12/12/2025 | $54.06 | $53.93 | $54.22 | $53.90 | 2,433,700 |
| 11/12/2025 | $53.93 | $53.83 | $54.30 | $53.81 | 2,322,900 |
| 10/12/2025 | $53.95 | $54.27 | $54.28 | $53.64 | 3,019,400 |
| 09/12/2025 | $54.50 | $54.80 | $54.88 | $54.38 | 2,048,900 |
| 08/12/2025 | $54.84 | $54.83 | $55.17 | $54.73 | 2,540,000 |
| 05/12/2025 | $54.71 | $54.86 | $54.91 | $54.53 | 2,305,600 |
| 04/12/2025 | $54.75 | $54.56 | $54.80 | $54.43 | 3,550,500 |
| 03/12/2025 | $54.16 | $54.36 | $54.42 | $54.10 | 2,624,300 |
| 02/12/2025 | $53.84 | $53.89 | $54.10 | $53.66 | 3,930,500 |
| 01/12/2025 | $54.58 | $54.60 | $54.68 | $54.43 | 4,174,800 |
| 28/11/2025 | $54.17 | $54.60 | $54.60 | $54.13 | 2,810,200 |
| 27/11/2025 | $53.73 | $53.66 | $53.95 | $53.65 | 329,200 |
| 26/11/2025 | $53.49 | $53.57 | $53.75 | $53.41 | 2,614,600 |
| 25/11/2025 | $53.61 | $53.58 | $53.88 | $53.52 | 4,307,300 |
| 24/11/2025 | $53.41 | $53.49 | $53.62 | $53.33 | 6,265,300 |
| 21/11/2025 | $53.78 | $53.90 | $54.03 | $53.70 | 2,976,600 |
| 20/11/2025 | $54.35 | $54.30 | $54.45 | $53.96 | 1,527,400 |
| 19/11/2025 | $54.58 | $54.36 | $54.66 | $54.29 | 1,100,700 |
| 18/11/2025 | $54.40 | $54.24 | $54.57 | $54.10 | 1,871,400 |
| 17/11/2025 | $54.03 | $54.24 | $54.42 | $54.00 | 3,936,500 |
| 14/11/2025 | $54.34 | $54.17 | $54.46 | $53.89 | 2,434,600 |
| 13/11/2025 | $53.01 | $53.06 | $53.27 | $52.68 | 2,684,900 |
| 12/11/2025 | $53.36 | $53.60 | $53.68 | $53.18 | 1,129,300 |
| 11/11/2025 | $53.13 | $52.93 | $53.19 | $52.90 | 843,500 |
| 10/11/2025 | $52.57 | $52.47 | $52.73 | $52.32 | 1,442,200 |
| 07/11/2025 | $52.04 | $52.12 | $52.31 | $51.61 | 3,418,500 |
| 06/11/2025 | $53.86 | $53.54 | $54.09 | $53.37 | 2,612,100 |
| 05/11/2025 | $53.37 | $53.14 | $53.66 | $53.01 | 2,292,500 |
Graphs are not available, please refer to the detailed table