Find a quote
SUNCOR ENERGY INC.
86.01 Down -0.33 (-0.38 %)
Delayed : 2026/06/13 13:00:00
- Previous close $86.34
- Opening $85.27
- Today High $86.71
- Today Low $85.03
- Price Bid $85.60
- Price Ask $85.60
- 52 Weeks High $96.53
- 52 Weeks Low $50.97
- Size Bid 2
- Size Ask 5
- Volume 5,889,278
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $86.01 | Down $ -0.14 | $86.01 | $86.01 | 4,035,100 |
| 03:59 PM | $86.15 | Up $0.07 | $86.15 | $86.02 | 75,400 |
| 03:58 PM | $86.08 | Up $0.12 | $86.08 | $85.96 | 56,100 |
| 03:57 PM | $85.96 | Up $0.03 | $85.97 | $85.94 | 10,100 |
| 03:56 PM | $85.93 | Up $0.05 | $85.93 | $85.89 | 17,000 |
| 03:55 PM | $85.88 | Up $0.10 | $85.89 | $85.77 | 21,300 |
| 03:54 PM | $85.78 | Up $0.00 | $85.83 | $85.76 | 23,500 |
| 03:53 PM | $85.78 | Down $ -0.01 | $85.81 | $85.78 | 17,000 |
| 03:52 PM | $85.79 | Up $0.00 | $85.82 | $85.78 | 19,700 |
| 03:51 PM | $85.79 | Up $0.04 | $85.81 | $85.74 | 17,800 |
| 03:50 PM | $85.75 | Up $0.08 | $85.82 | $85.64 | 28,200 |
| 03:49 PM | $85.67 | Down $ -0.03 | $85.69 | $85.66 | 8,800 |
| 03:48 PM | $85.70 | Up $0.00 | $85.71 | $85.67 | 2,800 |
| 03:47 PM | $85.70 | Up $0.02 | $85.71 | $85.68 | 5,000 |
| 03:46 PM | $85.69 | Down $ -0.02 | $85.71 | $85.67 | 4,500 |
| 03:45 PM | $85.71 | Down $ -0.06 | $85.76 | $85.70 | 4,500 |
| 03:44 PM | $85.77 | Up $0.04 | $85.79 | $85.74 | 4,500 |
| 03:43 PM | $85.73 | Up $0.04 | $85.74 | $85.70 | 3,400 |
| 03:42 PM | $85.69 | Up $0.03 | $85.69 | $85.66 | 3,300 |
| 03:41 PM | $85.66 | Up $0.01 | $85.67 | $85.64 | 3,200 |
| 03:40 PM | $85.65 | Up $0.02 | $85.66 | $85.59 | 4,800 |
| 03:39 PM | $85.64 | Up $0.01 | $85.67 | $85.61 | 4,900 |
| 03:38 PM | $85.63 | Down $ -0.03 | $85.69 | $85.63 | 6,100 |
| 03:37 PM | $85.66 | Down $ -0.02 | $85.67 | $85.66 | 1,400 |
| 03:36 PM | $85.68 | Up $0.00 | $85.69 | $85.63 | 8,800 |
| 03:35 PM | $85.68 | Up $0.02 | $85.69 | $85.65 | 7,100 |
| 03:34 PM | $85.66 | Up $0.00 | $85.67 | $85.66 | 4,800 |
| 03:33 PM | $85.66 | Up $0.00 | $85.68 | $85.66 | 1,700 |
| 03:32 PM | $85.66 | Up $0.01 | $85.66 | $85.65 | 3,000 |
| 03:31 PM | $85.65 | Down $ -0.03 | $85.69 | $85.63 | 4,900 |
| 03:30 PM | $85.68 | Down $ -0.03 | $85.70 | $85.68 | 2,700 |
| 03:29 PM | $85.71 | Down $ -0.03 | $85.75 | $85.70 | 2,700 |
| 03:28 PM | $85.74 | Down $ -0.01 | $85.75 | $85.73 | 4,800 |
| 03:27 PM | $85.75 | Up $0.01 | $85.76 | $85.72 | 3,500 |
| 03:26 PM | $85.74 | Down $ -0.01 | $85.75 | $85.72 | 3,500 |
| 03:25 PM | $85.75 | Up $0.00 | $85.76 | $85.73 | 1,600 |
| 03:24 PM | $85.75 | Down $ -0.02 | $85.78 | $85.74 | 4,300 |
| 03:23 PM | $85.77 | Down $ -0.04 | $85.84 | $85.75 | 8,700 |
| 03:22 PM | $85.81 | Down $ -0.01 | $85.81 | $85.80 | 1,400 |
| 03:21 PM | $85.82 | Up $0.00 | $85.84 | $85.82 | 5,800 |
| 03:20 PM | $85.82 | Down $ -0.06 | $85.90 | $85.82 | 5,800 |
| 03:19 PM | $85.88 | Up $0.06 | $85.88 | $85.82 | 3,900 |
| 03:18 PM | $85.82 | Up $0.01 | $85.83 | $85.80 | 1,800 |
| 03:17 PM | $85.81 | Up $0.03 | $85.82 | $85.79 | 3,000 |
| 03:16 PM | $85.78 | Down $ -0.01 | $85.80 | $85.78 | 400 |
| 03:15 PM | $85.79 | Down $ -0.02 | $85.82 | $85.78 | 2,900 |
| 03:14 PM | $85.81 | Down $ -0.01 | $85.82 | $85.81 | 500 |
| 03:13 PM | $85.82 | Down $ -0.01 | $85.86 | $85.81 | 3,500 |
| 03:12 PM | $85.83 | Down $ -0.02 | $85.85 | $85.83 | 1,000 |
| 03:11 PM | $85.85 | Down $ -0.05 | $85.90 | $85.85 | 1,200 |
| 03:10 PM | $85.90 | Down $ -0.01 | $85.92 | $85.89 | 900 |
| 03:09 PM | $85.91 | Up $0.00 | $85.92 | $85.88 | 4,700 |
| 03:08 PM | $85.91 | Down $ -0.05 | $85.97 | $85.91 | 2,100 |
| 03:07 PM | $85.96 | Up $0.00 | $86.03 | $85.96 | 13,900 |
| 03:06 PM | $85.96 | Down $ -0.01 | $85.98 | $85.96 | 1,000 |
| 03:05 PM | $85.97 | Up $0.06 | $85.97 | $85.92 | 3,400 |
| 03:04 PM | $85.91 | Down $ -0.04 | $85.95 | $85.91 | 700 |
| 03:03 PM | $85.95 | Up $0.01 | $85.96 | $85.95 | 1,800 |
| 03:02 PM | $85.94 | Up $0.02 | $85.95 | $85.92 | 1,900 |
| 03:01 PM | $85.92 | Up $0.01 | $85.93 | $85.90 | 1,400 |
| 03:00 PM | $85.91 | Down $ -0.01 | $85.95 | $85.91 | 2,200 |
| 02:59 PM | $85.92 | Down $ -0.01 | $85.93 | $85.91 | 1,200 |
| 02:58 PM | $85.93 | Down $ -0.01 | $85.93 | $85.91 | 1,200 |
| 02:57 PM | $85.94 | Down $ -0.01 | $85.96 | $85.93 | 1,700 |
| 02:56 PM | $85.95 | Up $0.02 | $85.96 | $85.95 | 500 |
| 02:55 PM | $85.93 | Down $ -0.04 | $85.98 | $85.93 | 2,900 |
| 02:54 PM | $85.97 | Up $0.03 | $85.97 | $85.91 | 2,400 |
| 02:53 PM | $85.94 | Up $0.07 | $85.94 | $85.87 | 1,400 |
| 02:52 PM | $85.87 | Up $0.03 | $85.87 | $85.81 | 2,000 |
| 02:51 PM | $85.84 | Up $0.01 | $85.84 | $85.80 | 4,100 |
| 02:50 PM | $85.83 | Down $ -0.01 | $85.86 | $85.83 | 6,300 |
| 02:49 PM | $85.84 | Up $0.02 | $85.84 | $85.81 | 1,300 |
| 02:48 PM | $85.82 | Up $0.02 | $85.82 | $85.78 | 1,500 |
| 02:47 PM | $85.80 | Up $0.02 | $85.81 | $85.78 | 4,000 |
| 02:46 PM | $85.78 | Up $0.03 | $85.78 | $85.73 | 2,000 |
| 02:45 PM | $85.75 | Down $ -0.03 | $85.79 | $85.75 | 3,700 |
| 02:44 PM | $85.78 | Down $ -0.01 | $85.80 | $85.78 | 1,000 |
| 02:43 PM | $85.79 | Down $ -0.01 | $85.80 | $85.79 | 1,500 |
| 02:42 PM | $85.80 | Down $ -0.02 | $85.81 | $85.76 | 1,700 |
| 02:41 PM | $85.82 | Up $0.03 | $85.82 | $85.80 | 1,300 |
| 02:40 PM | $85.79 | Down $ -0.05 | $85.83 | $85.79 | 1,600 |
| 02:39 PM | $85.84 | Up $0.06 | $85.84 | $85.78 | 1,600 |
| 02:38 PM | $85.78 | Down $ -0.02 | $85.80 | $85.78 | 800 |
| 02:37 PM | $85.80 | Down $ -0.03 | $85.82 | $85.80 | 1,400 |
| 02:36 PM | $85.83 | Up $0.00 | $85.83 | $85.81 | 1,400 |
| 02:35 PM | $85.83 | Up $0.00 | $85.84 | $85.81 | 1,700 |
| 02:34 PM | $85.83 | Up $0.00 | $85.83 | $85.82 | 900 |
| 02:33 PM | $85.83 | Up $0.05 | $85.84 | $85.78 | 2,600 |
| 02:32 PM | $85.78 | Up $0.02 | $85.79 | $85.74 | 2,000 |
| 02:31 PM | $85.76 | Up $0.00 | $85.77 | $85.75 | 1,000 |
| 02:30 PM | $85.76 | Down $ -0.05 | $85.81 | $85.76 | 700 |
| 02:29 PM | $85.81 | Up $0.04 | $85.81 | $85.79 | 1,400 |
| 02:28 PM | $85.77 | Down $ -0.01 | $85.80 | $85.77 | 1,300 |
| 02:27 PM | $85.78 | Up $0.03 | $85.79 | $85.73 | 1,600 |
| 02:26 PM | $85.75 | Down $ -0.01 | $85.79 | $85.75 | 1,200 |
| 02:25 PM | $85.76 | Up $0.03 | $85.78 | $85.74 | 1,700 |
| 02:24 PM | $85.73 | Down $ -0.03 | $85.81 | $85.73 | 5,500 |
| 02:23 PM | $85.76 | Up $0.03 | $85.76 | $85.72 | 2,300 |
| 02:22 PM | $85.73 | Down $ -0.06 | $85.77 | $85.73 | 900 |
| 02:21 PM | $85.79 | Down $ -0.01 | $85.79 | $85.75 | 1,300 |
| 02:20 PM | $85.80 | Down $ -0.01 | $85.80 | $85.76 | 2,200 |
| 02:19 PM | $85.81 | Up $0.00 | $85.84 | $85.81 | 1,800 |
| 02:18 PM | $85.81 | Up $0.00 | $85.81 | $85.78 | 2,500 |
| 02:17 PM | $85.81 | Up $0.03 | $85.81 | $85.78 | 1,500 |
| 02:16 PM | $85.78 | Up $0.04 | $85.78 | $85.75 | 1,600 |
| 02:15 PM | $85.74 | Down $ -0.03 | $85.77 | $85.74 | 2,000 |
| 02:14 PM | $85.77 | Up $0.00 | $85.79 | $85.77 | 1,300 |
| 02:13 PM | $85.77 | Down $ -0.03 | $85.81 | $85.77 | 900 |
| 02:12 PM | $85.80 | Up $0.04 | $85.80 | $85.76 | 2,700 |
| 02:11 PM | $85.76 | Up $0.03 | $85.76 | $85.71 | 1,600 |
| 02:10 PM | $85.73 | Down $ -0.01 | $85.74 | $85.73 | 800 |
| 02:09 PM | $85.74 | Up $0.03 | $85.76 | $85.69 | 1,500 |
| 02:08 PM | $85.71 | Down $ -0.02 | $85.75 | $85.70 | 2,100 |
| 02:07 PM | $85.73 | Down $ -0.02 | $85.74 | $85.72 | 1,400 |
| 02:06 PM | $85.75 | Up $0.01 | $85.77 | $85.74 | 700 |
| 02:05 PM | $85.74 | Up $0.00 | $85.77 | $85.74 | 1,200 |
| 02:04 PM | $85.74 | Up $0.01 | $85.74 | $85.74 | 100 |
| 02:03 PM | $85.73 | Down $ -0.02 | $85.76 | $85.72 | 3,000 |
| 02:02 PM | $85.75 | Down $ -0.03 | $85.79 | $85.75 | 800 |
| 02:01 PM | $85.78 | Down $ -0.03 | $85.80 | $85.77 | 1,500 |
| 02:00 PM | $85.81 | Up $0.02 | $85.82 | $85.77 | 1,400 |
| 01:59 PM | $85.79 | Up $0.02 | $85.79 | $85.77 | 700 |
| 01:58 PM | $85.77 | Down $ -0.05 | $85.80 | $85.75 | 1,400 |
| 01:57 PM | $85.82 | Down $ -0.03 | $85.87 | $85.82 | 2,600 |
| 01:56 PM | $85.85 | Down $ -0.04 | $85.89 | $85.83 | 2,700 |
| 01:55 PM | $85.89 | Up $0.04 | $85.91 | $85.85 | 5,000 |
| 01:54 PM | $85.85 | Up $0.01 | $85.85 | $85.81 | 2,000 |
| 01:53 PM | $85.84 | Up $0.03 | $85.86 | $85.82 | 1,500 |
| 01:52 PM | $85.81 | Up $0.06 | $85.81 | $85.77 | 900 |
| 01:51 PM | $85.75 | Up $0.05 | $85.77 | $85.73 | 1,600 |
| 01:50 PM | $85.70 | Down $ -0.01 | $85.73 | $85.70 | 1,200 |
| 01:49 PM | $85.71 | Down $ -0.08 | $85.77 | $85.71 | 900 |
| 01:48 PM | $85.79 | Down $ -0.09 | $85.88 | $85.76 | 5,900 |
| 01:47 PM | $85.88 | Up $0.03 | $85.88 | $85.86 | 1,400 |
| 01:46 PM | $85.85 | Up $0.02 | $85.87 | $85.82 | 3,200 |
| 01:45 PM | $85.83 | Up $0.02 | $85.85 | $85.82 | 1,700 |
| 01:44 PM | $85.81 | Up $0.01 | $85.83 | $85.80 | 1,300 |
| 01:43 PM | $85.80 | Down $ -0.02 | $85.85 | $85.79 | 800 |
| 01:42 PM | $85.82 | Up $0.04 | $85.82 | $85.77 | 1,100 |
| 01:41 PM | $85.78 | Down $ -0.02 | $85.82 | $85.77 | 2,500 |
| 01:40 PM | $85.80 | Up $0.00 | $85.80 | $85.75 | 2,000 |
| 01:39 PM | $85.80 | Up $0.01 | $85.84 | $85.80 | 1,600 |
| 01:38 PM | $85.79 | Up $0.07 | $85.79 | $85.73 | 600 |
| 01:37 PM | $85.72 | Up $0.01 | $85.72 | $85.71 | 3,300 |
| 01:36 PM | $85.71 | Up $0.09 | $85.71 | $85.61 | 2,500 |
| 01:35 PM | $85.62 | Up $0.02 | $85.62 | $85.58 | 2,900 |
| 01:34 PM | $85.61 | Up $0.04 | $85.62 | $85.59 | 1,800 |
| 01:33 PM | $85.57 | Up $0.00 | $85.58 | $85.56 | 3,700 |
| 01:32 PM | $85.57 | Down $ -0.13 | $85.68 | $85.57 | 5,100 |
| 01:31 PM | $85.70 | Up $0.05 | $85.70 | $85.65 | 1,900 |
| 01:30 PM | $85.65 | Down $ -0.03 | $85.70 | $85.65 | 1,900 |
| 01:29 PM | $85.68 | Down $ -0.08 | $85.72 | $85.68 | 2,200 |
| 01:28 PM | $85.76 | Up $0.01 | $85.77 | $85.74 | 1,800 |
| 01:27 PM | $85.75 | Down $ -0.05 | $85.79 | $85.75 | 1,000 |
| 01:26 PM | $85.80 | Up $0.03 | $85.80 | $85.78 | 800 |
| 01:25 PM | $85.77 | Down $ -0.02 | $85.79 | $85.76 | 1,300 |
| 01:24 PM | $85.79 | Down $ -0.01 | $85.81 | $85.76 | 2,200 |
| 01:23 PM | $85.80 | Up $0.00 | $85.83 | $85.78 | 1,100 |
| 01:22 PM | $85.80 | Down $ -0.02 | $85.80 | $85.77 | 1,000 |
| 01:21 PM | $85.82 | Up $0.01 | $85.82 | $85.81 | 800 |
| 01:20 PM | $85.81 | Down $ -0.07 | $85.88 | $85.81 | 1,900 |
| 01:19 PM | $85.88 | Down $ -0.02 | $85.91 | $85.88 | 3,200 |
| 01:18 PM | $85.90 | Up $0.01 | $85.90 | $85.89 | 800 |
| 01:17 PM | $85.89 | Up $0.01 | $85.91 | $85.87 | 4,100 |
| 01:16 PM | $85.88 | Up $0.08 | $85.88 | $85.82 | 3,300 |
| 01:15 PM | $85.80 | Up $0.02 | $85.83 | $85.78 | 5,000 |
| 01:14 PM | $85.78 | Down $ -0.02 | $85.84 | $85.76 | 4,100 |
| 01:13 PM | $85.80 | Up $0.08 | $85.80 | $85.68 | 4,800 |
| 01:12 PM | $85.72 | Up $0.00 | $85.75 | $85.70 | 2,000 |
| 01:11 PM | $85.72 | Up $0.02 | $85.72 | $85.68 | 1,200 |
| 01:10 PM | $85.70 | Up $0.09 | $85.70 | $85.59 | 2,400 |
| 01:09 PM | $85.61 | Up $0.04 | $85.61 | $85.55 | 2,200 |
| 01:08 PM | $85.57 | Up $0.08 | $85.57 | $85.44 | 8,500 |
| 01:07 PM | $85.49 | Down $ -0.04 | $85.55 | $85.44 | 5,100 |
| 01:06 PM | $85.53 | Down $ -0.14 | $85.68 | $85.50 | 19,900 |
| 01:05 PM | $85.67 | Down $ -0.09 | $85.75 | $85.67 | 2,400 |
| 01:04 PM | $85.76 | Up $0.00 | $85.78 | $85.73 | 4,400 |
| 01:03 PM | $85.76 | Up $0.02 | $85.76 | $85.70 | 11,100 |
| 01:02 PM | $85.74 | Up $0.07 | $85.76 | $85.63 | 49,400 |
| 01:01 PM | $85.67 | Down $ -0.06 | $85.76 | $85.67 | 6,000 |
| 01:00 PM | $85.73 | Up $0.03 | $85.73 | $85.71 | 2,100 |
| 12:59 PM | $85.70 | Up $0.01 | $85.70 | $85.67 | 6,800 |
| 12:58 PM | $85.69 | Down $ -0.03 | $85.74 | $85.69 | 2,100 |
| 12:57 PM | $85.72 | Up $0.06 | $85.72 | $85.64 | 5,500 |
| 12:56 PM | $85.66 | Up $0.00 | $85.72 | $85.63 | 1,500 |
| 12:55 PM | $85.66 | Up $0.02 | $85.69 | $85.63 | 2,900 |
| 12:54 PM | $85.64 | Up $0.06 | $85.65 | $85.58 | 6,000 |
| 12:53 PM | $85.58 | Down $ -0.09 | $85.66 | $85.58 | 2,100 |
| 12:52 PM | $85.67 | Down $ -0.03 | $85.72 | $85.67 | 8,800 |
| 12:51 PM | $85.70 | Down $ -0.04 | $85.73 | $85.70 | 2,700 |
| 12:50 PM | $85.74 | Up $0.05 | $85.76 | $85.65 | 5,400 |
| 12:49 PM | $85.69 | Up $0.01 | $85.69 | $85.66 | 2,600 |
| 12:48 PM | $85.68 | Down $ -0.03 | $85.68 | $85.64 | 4,000 |
| 12:47 PM | $85.71 | Up $0.04 | $85.72 | $85.66 | 3,900 |
| 12:46 PM | $85.67 | Down $ -0.17 | $85.84 | $85.67 | 4,600 |
| 12:45 PM | $85.84 | Down $ -0.13 | $85.94 | $85.84 | 4,800 |
| 12:44 PM | $85.97 | Up $0.02 | $85.97 | $85.92 | 2,500 |
| 12:43 PM | $85.95 | Up $0.04 | $85.95 | $85.91 | 1,600 |
| 12:42 PM | $85.91 | Up $0.03 | $85.92 | $85.86 | 2,500 |
| 12:41 PM | $85.88 | Up $0.04 | $85.88 | $85.82 | 3,200 |
| 12:40 PM | $85.84 | Up $0.01 | $85.86 | $85.76 | 5,600 |
| 12:39 PM | $85.83 | Down $ -0.05 | $85.85 | $85.82 | 2,600 |
| 12:38 PM | $85.88 | Up $0.07 | $85.88 | $85.83 | 2,900 |
| 12:37 PM | $85.81 | Down $ -0.06 | $85.85 | $85.81 | 3,600 |
| 12:36 PM | $85.87 | Down $ -0.02 | $85.90 | $85.86 | 1,500 |
| 12:35 PM | $85.89 | Up $0.00 | $85.92 | $85.84 | 7,300 |
| 12:34 PM | $85.89 | Up $0.01 | $85.91 | $85.86 | 5,800 |
| 12:33 PM | $85.88 | Down $ -0.02 | $85.91 | $85.88 | 900 |
| 12:32 PM | $85.90 | Up $0.04 | $85.91 | $85.85 | 2,900 |
| 12:31 PM | $85.86 | Up $0.04 | $85.86 | $85.83 | 2,100 |
| 12:30 PM | $85.82 | Down $ -0.02 | $85.85 | $85.80 | 2,700 |
| 12:29 PM | $85.84 | Up $0.01 | $85.87 | $85.82 | 4,600 |
| 12:28 PM | $85.83 | Up $0.02 | $85.85 | $85.78 | 7,800 |
| 12:27 PM | $85.81 | Up $0.01 | $85.81 | $85.77 | 3,500 |
| 12:26 PM | $85.80 | Up $0.03 | $85.80 | $85.74 | 2,200 |
| 12:25 PM | $85.77 | Up $0.02 | $85.78 | $85.75 | 3,900 |
| 12:24 PM | $85.75 | Down $ -0.06 | $85.84 | $85.75 | 2,600 |
| 12:23 PM | $85.81 | Down $ -0.15 | $85.94 | $85.81 | 7,600 |
| 12:22 PM | $85.96 | Down $ -0.04 | $86.05 | $85.96 | 2,800 |
| 12:21 PM | $86.00 | Up $0.01 | $86.04 | $86.00 | 1,500 |
| 12:20 PM | $85.99 | Up $0.04 | $86.01 | $85.93 | 3,900 |
| 12:19 PM | $85.95 | Down $ -0.01 | $85.98 | $85.92 | 3,900 |
| 12:18 PM | $85.96 | Up $0.14 | $85.96 | $85.83 | 2,100 |
| 12:17 PM | $85.82 | Up $0.02 | $85.83 | $85.78 | 4,200 |
| 12:16 PM | $85.80 | Up $0.02 | $85.85 | $85.78 | 4,300 |
| 12:15 PM | $85.78 | Down $ -0.11 | $85.92 | $85.77 | 2,900 |
| 12:14 PM | $85.89 | Up $0.07 | $85.91 | $85.80 | 5,300 |
| 12:13 PM | $85.82 | Down $ -0.33 | $86.16 | $85.77 | 26,200 |
| 12:12 PM | $86.15 | Up $0.02 | $86.16 | $86.11 | 1,800 |
| 12:11 PM | $86.13 | Up $0.02 | $86.13 | $86.09 | 1,800 |
| 12:10 PM | $86.11 | Down $ -0.01 | $86.20 | $86.11 | 2,400 |
| 12:09 PM | $86.12 | Down $ -0.01 | $86.12 | $86.09 | 4,700 |
| 12:08 PM | $86.13 | Down $ -0.04 | $86.20 | $86.13 | 2,300 |
| 12:07 PM | $86.17 | Up $0.01 | $86.22 | $86.13 | 2,700 |
| 12:06 PM | $86.16 | Up $0.02 | $86.16 | $86.12 | 1,500 |
| 12:05 PM | $86.14 | Up $0.01 | $86.16 | $86.11 | 1,400 |
| 12:04 PM | $86.13 | Down $ -0.01 | $86.13 | $86.06 | 2,700 |
| 12:03 PM | $86.14 | Up $0.00 | $86.20 | $86.12 | 2,200 |
| 12:02 PM | $86.14 | Down $ -0.06 | $86.16 | $86.14 | 2,300 |
| 12:01 PM | $86.20 | Up $0.04 | $86.23 | $86.18 | 2,000 |
| 12:00 PM | $86.16 | Up $0.02 | $86.22 | $86.14 | 4,000 |
| 11:59 AM | $86.14 | Up $0.02 | $86.14 | $86.11 | 2,500 |
| 11:58 AM | $86.13 | Up $0.08 | $86.13 | $86.05 | 5,700 |
| 11:57 AM | $86.04 | Up $0.04 | $86.04 | $86.00 | 2,000 |
| 11:56 AM | $86.00 | Up $0.00 | $86.04 | $86.00 | 1,800 |
| 11:55 AM | $86.00 | Up $0.04 | $86.00 | $85.95 | 4,200 |
| 11:54 AM | $85.96 | Up $0.00 | $85.98 | $85.95 | 1,400 |
| 11:53 AM | $85.96 | Down $ -0.05 | $86.02 | $85.94 | 4,100 |
| 11:52 AM | $86.01 | Up $0.05 | $86.03 | $85.97 | 5,200 |
| 11:51 AM | $85.96 | Down $ -0.05 | $85.99 | $85.96 | 1,000 |
| 11:50 AM | $86.01 | Down $ -0.02 | $86.03 | $85.98 | 2,300 |
| 11:49 AM | $86.03 | Up $0.01 | $86.05 | $85.98 | 4,600 |
| 11:48 AM | $86.02 | Down $ -0.01 | $86.07 | $86.02 | 2,500 |
| 11:47 AM | $86.03 | Up $0.01 | $86.04 | $85.99 | 4,000 |
| 11:46 AM | $86.02 | Down $ -0.01 | $86.05 | $85.96 | 4,800 |
| 11:45 AM | $86.03 | Down $ -0.07 | $86.07 | $86.01 | 2,900 |
| 11:44 AM | $86.10 | Up $0.01 | $86.10 | $86.03 | 4,000 |
| 11:43 AM | $86.09 | Down $ -0.09 | $86.15 | $86.09 | 1,100 |
| 11:42 AM | $86.18 | Up $0.10 | $86.18 | $86.07 | 2,800 |
| 11:41 AM | $86.08 | Up $0.13 | $86.08 | $85.96 | 4,700 |
| 11:40 AM | $85.95 | Up $0.04 | $85.98 | $85.88 | 4,200 |
| 11:39 AM | $85.91 | Up $0.06 | $85.93 | $85.85 | 13,000 |
| 11:38 AM | $85.85 | Down $ -0.07 | $85.95 | $85.85 | 3,800 |
| 11:37 AM | $85.92 | Up $0.05 | $85.94 | $85.84 | 10,400 |
| 11:36 AM | $85.87 | Down $ -0.03 | $85.90 | $85.82 | 3,700 |
| 11:35 AM | $85.90 | Down $ -0.08 | $86.12 | $85.88 | 11,700 |
| 11:34 AM | $85.98 | Up $0.07 | $85.99 | $85.96 | 2,200 |
| 11:33 AM | $85.91 | Down $ -0.01 | $85.97 | $85.89 | 3,100 |
| 11:32 AM | $85.92 | Up $0.00 | $85.94 | $85.86 | 2,000 |
| 11:31 AM | $85.92 | Up $0.03 | $85.96 | $85.89 | 4,100 |
| 11:30 AM | $85.89 | Up $0.06 | $85.90 | $85.81 | 2,800 |
| 11:29 AM | $85.83 | Up $0.08 | $85.83 | $85.77 | 2,800 |
| 11:28 AM | $85.76 | Up $0.05 | $85.81 | $85.71 | 5,000 |
| 11:27 AM | $85.70 | Up $0.06 | $85.70 | $85.62 | 2,200 |
| 11:26 AM | $85.65 | Up $0.08 | $85.68 | $85.57 | 12,500 |
| 11:25 AM | $85.56 | Up $0.04 | $85.59 | $85.53 | 2,000 |
| 11:24 AM | $85.52 | Down $ -0.03 | $85.55 | $85.47 | 3,900 |
| 11:23 AM | $85.55 | Up $0.05 | $85.57 | $85.49 | 2,600 |
| 11:22 AM | $85.50 | Up $0.09 | $85.50 | $85.40 | 5,000 |
| 11:21 AM | $85.41 | Down $ -0.17 | $85.57 | $85.41 | 6,800 |
| 11:20 AM | $85.58 | Down $ -0.05 | $85.63 | $85.57 | 7,000 |
| 11:19 AM | $85.63 | Down $ -0.04 | $85.67 | $85.58 | 5,300 |
| 11:18 AM | $85.67 | Down $ -0.04 | $85.75 | $85.67 | 7,500 |
| 11:17 AM | $85.71 | Down $ -0.02 | $85.73 | $85.67 | 3,400 |
| 11:16 AM | $85.73 | Up $0.00 | $85.76 | $85.70 | 4,500 |
| 11:15 AM | $85.73 | Down $ -0.04 | $85.74 | $85.69 | 2,400 |
| 11:14 AM | $85.76 | Up $0.01 | $85.76 | $85.69 | 3,300 |
| 11:13 AM | $85.75 | Down $ -0.05 | $85.82 | $85.75 | 3,700 |
| 11:12 AM | $85.80 | Up $0.17 | $85.81 | $85.64 | 6,100 |
| 11:11 AM | $85.63 | Up $0.04 | $85.68 | $85.60 | 4,800 |
| 11:10 AM | $85.59 | Down $ -0.13 | $85.72 | $85.59 | 1,300 |
| 11:09 AM | $85.72 | Down $ -0.05 | $85.75 | $85.68 | 2,900 |
| 11:08 AM | $85.77 | Up $0.05 | $85.77 | $85.64 | 4,100 |
| 11:07 AM | $85.72 | Up $0.06 | $85.75 | $85.67 | 3,000 |
| 11:06 AM | $85.66 | Up $0.07 | $85.71 | $85.61 | 3,000 |
| 11:05 AM | $85.59 | Down $ -0.10 | $85.67 | $85.54 | 8,700 |
| 11:04 AM | $85.69 | Down $ -0.02 | $85.73 | $85.68 | 1,800 |
| 11:03 AM | $85.71 | Up $0.10 | $85.72 | $85.61 | 6,200 |
| 11:02 AM | $85.61 | Up $0.12 | $85.63 | $85.47 | 5,200 |
| 11:01 AM | $85.49 | Down $ -0.23 | $85.72 | $85.48 | 9,800 |
| 11:00 AM | $85.72 | Up $0.05 | $85.82 | $85.66 | 8,200 |
| 10:59 AM | $85.67 | Down $ -0.04 | $85.69 | $85.62 | 4,000 |
| 10:58 AM | $85.71 | Up $0.07 | $85.71 | $85.58 | 4,200 |
| 10:57 AM | $85.64 | Down $ -0.02 | $85.74 | $85.63 | 2,900 |
| 10:56 AM | $85.66 | Down $ -0.07 | $85.76 | $85.59 | 5,500 |
| 10:55 AM | $85.73 | Down $ -0.02 | $85.80 | $85.72 | 1,900 |
| 10:54 AM | $85.75 | Down $ -0.09 | $85.90 | $85.72 | 11,900 |
| 10:53 AM | $85.84 | Up $0.06 | $85.91 | $85.76 | 13,900 |
| 10:52 AM | $85.78 | Down $ -0.40 | $86.21 | $85.74 | 10,100 |
| 10:51 AM | $86.18 | Up $0.05 | $86.19 | $86.12 | 3,400 |
| 10:50 AM | $86.13 | Down $ -0.06 | $86.19 | $86.10 | 3,000 |
| 10:49 AM | $86.19 | Up $0.03 | $86.20 | $86.15 | 3,900 |
| 10:48 AM | $86.16 | Down $ -0.03 | $86.17 | $86.15 | 1,500 |
| 10:47 AM | $86.18 | Up $0.01 | $86.22 | $86.15 | 4,100 |
| 10:46 AM | $86.17 | Down $ -0.08 | $86.23 | $86.17 | 3,000 |
| 10:45 AM | $86.25 | Up $0.03 | $86.29 | $86.21 | 6,700 |
| 10:44 AM | $86.22 | Up $0.07 | $86.25 | $86.15 | 1,900 |
| 10:43 AM | $86.15 | Down $ -0.02 | $86.16 | $86.11 | 1,600 |
| 10:42 AM | $86.17 | Down $ -0.08 | $86.21 | $86.17 | 3,000 |
| 10:41 AM | $86.25 | Down $ -0.05 | $86.29 | $86.24 | 2,600 |
| 10:40 AM | $86.30 | Up $0.17 | $86.30 | $86.14 | 3,700 |
| 10:39 AM | $86.13 | Down $ -0.02 | $86.21 | $86.13 | 1,500 |
| 10:38 AM | $86.15 | Down $ -0.06 | $86.24 | $86.14 | 3,900 |
| 10:37 AM | $86.21 | Down $ -0.02 | $86.23 | $86.18 | 1,100 |
| 10:36 AM | $86.23 | Up $0.09 | $86.24 | $86.11 | 5,700 |
| 10:35 AM | $86.14 | Down $ -0.10 | $86.28 | $86.14 | 5,300 |
| 10:34 AM | $86.24 | Up $0.24 | $86.27 | $86.01 | 5,200 |
| 10:33 AM | $86.00 | Up $0.10 | $86.01 | $85.85 | 4,800 |
| 10:32 AM | $85.90 | Up $0.01 | $85.91 | $85.82 | 1,800 |
| 10:31 AM | $85.89 | Down $ -0.07 | $85.96 | $85.88 | 2,300 |
| 10:30 AM | $85.96 | Up $0.00 | $86.01 | $85.89 | 3,300 |
| 10:29 AM | $85.96 | Down $ -0.11 | $86.05 | $85.92 | 5,000 |
| 10:28 AM | $86.07 | Down $ -0.02 | $86.10 | $86.04 | 7,200 |
| 10:27 AM | $86.09 | Down $ -0.06 | $86.16 | $86.06 | 1,700 |
| 10:26 AM | $86.15 | Down $ -0.03 | $86.21 | $86.15 | 2,000 |
| 10:25 AM | $86.18 | Down $ -0.12 | $86.27 | $86.18 | 3,000 |
| 10:24 AM | $86.30 | Up $0.05 | $86.30 | $86.21 | 3,400 |
| 10:23 AM | $86.25 | Up $0.05 | $86.28 | $86.17 | 5,100 |
| 10:22 AM | $86.20 | Up $0.05 | $86.24 | $86.15 | 5,400 |
| 10:21 AM | $86.15 | Up $0.05 | $86.17 | $86.07 | 5,000 |
| 10:20 AM | $86.10 | Down $ -0.08 | $86.20 | $86.10 | 5,500 |
| 10:19 AM | $86.18 | Up $0.08 | $86.18 | $86.12 | 2,500 |
| 10:18 AM | $86.10 | Down $ -0.04 | $86.18 | $86.07 | 8,100 |
| 10:17 AM | $86.14 | Down $ -0.01 | $86.19 | $86.12 | 3,700 |
| 10:16 AM | $86.15 | Up $0.01 | $86.21 | $86.15 | 2,000 |
| 10:15 AM | $86.14 | Down $ -0.09 | $86.22 | $86.14 | 4,900 |
| 10:14 AM | $86.23 | Up $0.01 | $86.23 | $86.09 | 6,200 |
| 10:13 AM | $86.22 | Up $0.05 | $86.23 | $86.17 | 3,800 |
| 10:12 AM | $86.17 | Down $ -0.16 | $86.30 | $86.17 | 3,700 |
| 10:11 AM | $86.33 | Down $ -0.07 | $86.39 | $86.33 | 4,100 |
| 10:10 AM | $86.40 | Down $ -0.03 | $86.47 | $86.40 | 3,100 |
| 10:09 AM | $86.43 | Down $ -0.04 | $86.51 | $86.43 | 8,100 |
| 10:08 AM | $86.47 | Down $ -0.04 | $86.50 | $86.45 | 1,300 |
| 10:07 AM | $86.51 | Down $ -0.11 | $86.57 | $86.43 | 1,900 |
| 10:06 AM | $86.62 | Down $ -0.02 | $86.71 | $86.60 | 1,400 |
| 10:05 AM | $86.65 | Up $0.10 | $86.65 | $86.49 | 5,800 |
| 10:04 AM | $86.54 | Up $0.12 | $86.63 | $86.43 | 11,500 |
| 10:03 AM | $86.42 | Up $0.00 | $86.52 | $86.36 | 6,600 |
| 10:02 AM | $86.42 | Down $ -0.01 | $86.53 | $86.42 | 12,700 |
| 10:01 AM | $86.43 | Up $0.04 | $86.46 | $86.40 | 4,000 |
| 10:00 AM | $86.39 | Down $ -0.13 | $86.51 | $86.36 | 5,100 |
| 09:59 AM | $86.52 | Up $0.08 | $86.54 | $86.42 | 2,500 |
| 09:58 AM | $86.44 | Up $0.08 | $86.44 | $86.36 | 5,000 |
| 09:57 AM | $86.36 | Down $ -0.08 | $86.43 | $86.25 | 11,600 |
| 09:56 AM | $86.43 | Down $ -0.01 | $86.44 | $86.34 | 4,500 |
| 09:55 AM | $86.44 | Down $ -0.05 | $86.54 | $86.40 | 24,100 |
| 09:54 AM | $86.49 | Up $0.26 | $86.49 | $86.29 | 3,800 |
| 09:53 AM | $86.23 | Up $0.19 | $86.23 | $86.04 | 5,000 |
| 09:52 AM | $86.04 | Up $0.08 | $86.08 | $85.96 | 2,300 |
| 09:51 AM | $85.97 | Down $ -0.02 | $86.10 | $85.93 | 5,300 |
| 09:50 AM | $85.99 | Up $0.20 | $86.01 | $85.79 | 8,200 |
| 09:49 AM | $85.79 | Down $ -0.03 | $85.83 | $85.79 | 3,500 |
| 09:48 AM | $85.82 | Down $ -0.04 | $85.90 | $85.77 | 9,200 |
| 09:47 AM | $85.86 | Up $0.21 | $85.87 | $85.64 | 3,900 |
| 09:46 AM | $85.65 | Up $0.01 | $85.65 | $85.50 | 4,500 |
| 09:45 AM | $85.64 | Up $0.05 | $85.65 | $85.58 | 4,700 |
| 09:44 AM | $85.60 | Down $ -0.14 | $85.73 | $85.59 | 8,600 |
| 09:43 AM | $85.73 | Down $ -0.17 | $85.93 | $85.72 | 6,100 |
| 09:42 AM | $85.90 | Down $ -0.11 | $86.04 | $85.90 | 4,000 |
| 09:41 AM | $86.01 | Up $0.07 | $86.03 | $85.85 | 7,400 |
| 09:40 AM | $85.94 | Up $0.26 | $86.00 | $85.63 | 10,300 |
| 09:39 AM | $85.68 | Down $ -0.09 | $85.86 | $85.68 | 8,800 |
| 09:38 AM | $85.77 | Up $0.22 | $85.77 | $85.58 | 4,100 |
| 09:37 AM | $85.55 | Up $0.24 | $85.55 | $85.27 | 5,700 |
| 09:36 AM | $85.31 | Down $0.00 | $85.46 | $85.27 | 6,500 |
| 09:35 AM | $85.32 | Down $ -0.20 | $85.49 | $85.21 | 7,200 |
| 09:34 AM | $85.51 | Up $0.21 | $85.51 | $85.29 | 8,600 |
| 09:33 AM | $85.30 | Down $ -0.18 | $85.51 | $85.30 | 4,900 |
| 09:32 AM | $85.48 | Down $ -0.01 | $85.52 | $85.35 | 9,500 |
| 09:31 AM | $85.49 | Up $0.46 | $85.49 | $85.11 | 4,000 |
| 09:30 AM | $85.03 | Down $ -1.31 | $85.51 | $85.03 | 47,000 |
| Previous close | $86.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/06/2026 | $86.01 | $86.20 | $86.23 | $85.44 | 5,067,200 |
| 11/06/2026 | $86.34 | $88.21 | $88.29 | $85.50 | 5,669,700 |
| 10/06/2026 | $86.66 | $86.75 | $87.22 | $86.40 | 5,518,500 |
| 09/06/2026 | $85.32 | $85.19 | $85.70 | $84.43 | 7,258,500 |
| 08/06/2026 | $88.13 | $88.22 | $88.55 | $87.89 | 7,027,000 |
| 05/06/2026 | $86.85 | $88.04 | $88.21 | $86.73 | 5,779,300 |
| 04/06/2026 | $91.01 | $90.99 | $91.39 | $90.66 | 12,907,000 |
| 03/06/2026 | $91.16 | $91.63 | $92.06 | $90.87 | 7,306,600 |
| 02/06/2026 | $90.37 | $89.28 | $90.42 | $89.21 | 6,135,600 |
| 01/06/2026 | $88.25 | $88.88 | $89.07 | $87.50 | 4,302,400 |
| 29/05/2026 | $86.17 | $86.09 | $86.17 | $85.15 | 6,561,300 |
| 28/05/2026 | $87.26 | $88.35 | $88.57 | $87.20 | 3,309,000 |
| 27/05/2026 | $88.50 | $89.40 | $89.44 | $88.50 | 5,217,600 |
| 26/05/2026 | $90.56 | $91.64 | $91.65 | $90.48 | 4,735,300 |
| 25/05/2026 | $90.27 | $91.04 | $91.40 | $89.84 | 1,011,700 |
| 22/05/2026 | $93.02 | $93.41 | $93.55 | $92.75 | 3,778,100 |
| 21/05/2026 | $93.36 | $94.75 | $95.03 | $92.86 | 8,214,800 |
| 20/05/2026 | $93.30 | $94.30 | $94.38 | $93.18 | 4,627,300 |
| 19/05/2026 | $95.81 | $95.60 | $96.53 | $95.55 | 7,372,800 |
| 15/05/2026 | $93.99 | $93.44 | $94.05 | $92.80 | 6,459,900 |
| 14/05/2026 | $91.69 | $91.38 | $92.20 | $91.34 | 1,528,200 |
| 13/05/2026 | $90.60 | $90.06 | $90.94 | $89.72 | 4,324,000 |
| 12/05/2026 | $91.15 | $90.61 | $91.40 | $90.58 | 5,689,500 |
| 11/05/2026 | $89.08 | $88.93 | $89.35 | $88.84 | 6,769,100 |
| 08/05/2026 | $87.58 | $88.50 | $88.67 | $87.53 | 3,769,400 |
| 07/05/2026 | $87.05 | $86.70 | $87.58 | $86.59 | 6,979,700 |
| 06/05/2026 | $87.91 | $88.83 | $89.33 | $87.53 | 4,482,600 |
| 05/05/2026 | $95.05 | $94.87 | $95.73 | $94.70 | 5,796,200 |
| 04/05/2026 | $93.30 | $92.45 | $93.85 | $92.45 | 5,078,800 |
| 01/05/2026 | $91.83 | $91.68 | $91.97 | $90.77 | 1,695,800 |
Graphs are not available, please refer to the detailed table