Find a quote
SUNCOR ENERGY INC.
55.45 Down -0.40 (-0.72 %)
Delayed : 2025/11/04 14:40:00
- Previous close $55.85
- Opening $55.13
- Today High $55.55
- Today Low $54.55
- Price Bid $55.44
- Price Ask $55.44
- 52 Weeks High $60.48
- 52 Weeks Low $43.59
- Size Bid 12
- Size Ask 3
- Volume 1,439,252
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:40 PM | $55.45 | Up $0.00 | $55.48 | $55.45 | 4,700 |
| 02:39 PM | $55.45 | Up $0.05 | $55.45 | $55.41 | 2,900 |
| 02:38 PM | $55.40 | Up $0.00 | $55.41 | $55.37 | 14,400 |
| 02:37 PM | $55.40 | Down $0.00 | $55.40 | $55.40 | 1,900 |
| 02:36 PM | $55.40 | Down $ -0.01 | $55.41 | $55.40 | 900 |
| 02:35 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 1,100 |
| 02:34 PM | $55.41 | Up $0.01 | $55.41 | $55.39 | 1,500 |
| 02:33 PM | $55.40 | Up $0.02 | $55.41 | $55.39 | 5,400 |
| 02:32 PM | $55.38 | Up $0.02 | $55.38 | $55.37 | 2,400 |
| 02:31 PM | $55.36 | Down $ -0.05 | $55.40 | $55.36 | 2,900 |
| 02:30 PM | $55.41 | Down $ -0.01 | $55.43 | $55.41 | 1,900 |
| 02:29 PM | $55.42 | Down $0.00 | $55.43 | $55.42 | 1,100 |
| 02:28 PM | $55.43 | Up $0.02 | $55.43 | $55.41 | 1,400 |
| 02:27 PM | $55.41 | Up $0.01 | $55.42 | $55.40 | 3,300 |
| 02:26 PM | $55.40 | Down $ -0.03 | $55.43 | $55.40 | 5,100 |
| 02:25 PM | $55.43 | Up $0.02 | $55.43 | $55.42 | 3,300 |
| 02:24 PM | $55.42 | Up $0.00 | $55.42 | $55.42 | 100 |
| 02:23 PM | $55.42 | Up $0.01 | $55.43 | $55.41 | 2,300 |
| 02:22 PM | $55.41 | Down $0.00 | $55.41 | $55.40 | 200 |
| 02:21 PM | $55.41 | Down $ -0.01 | $55.42 | $55.40 | 2,600 |
| 02:20 PM | $55.42 | Up $0.03 | $55.42 | $55.39 | 3,000 |
| 02:19 PM | $55.39 | Up $0.00 | $55.40 | $55.39 | 1,100 |
| 02:18 PM | $55.39 | Up $0.02 | $55.40 | $55.38 | 2,400 |
| 02:17 PM | $55.37 | Down $ -0.02 | $55.40 | $55.37 | 2,300 |
| 02:16 PM | $55.39 | Down $ -0.01 | $55.40 | $55.38 | 4,700 |
| 02:15 PM | $55.40 | Up $0.02 | $55.40 | $55.39 | 900 |
| 02:14 PM | $55.38 | Down $ -0.01 | $55.38 | $55.38 | 700 |
| 02:13 PM | $55.39 | Up $0.02 | $55.39 | $55.38 | 2,300 |
| 02:12 PM | $55.37 | Up $0.04 | $55.37 | $55.34 | 2,200 |
| 02:10 PM | $55.33 | Up $0.01 | $55.33 | $55.33 | 1,900 |
| 02:10 PM | $55.33 | Up $0.00 | $55.33 | $55.33 | 0 |
| 02:09 PM | $55.32 | Down $ -0.02 | $55.34 | $55.32 | 3,300 |
| 02:08 PM | $55.34 | Down $ -0.01 | $55.35 | $55.34 | 4,100 |
| 02:07 PM | $55.35 | Up $0.00 | $55.35 | $55.35 | 100 |
| 02:06 PM | $55.35 | Down $0.00 | $55.35 | $55.35 | 1,400 |
| 02:05 PM | $55.36 | Down $ -0.02 | $55.38 | $55.35 | 4,800 |
| 02:04 PM | $55.38 | Up $0.02 | $55.38 | $55.37 | 1,300 |
| 02:03 PM | $55.36 | Down $ -0.02 | $55.38 | $55.35 | 6,300 |
| 02:02 PM | $55.38 | Up $0.01 | $55.39 | $55.37 | 1,600 |
| 02:01 PM | $55.37 | Up $0.02 | $55.37 | $55.36 | 1,100 |
| 02:00 PM | $55.35 | Up $0.01 | $55.35 | $55.33 | 3,400 |
| 01:59 PM | $55.34 | Down $ -0.02 | $55.36 | $55.34 | 500 |
| 01:58 PM | $55.36 | Up $0.01 | $55.36 | $55.35 | 3,200 |
| 01:57 PM | $55.35 | Down $ -0.02 | $55.36 | $55.35 | 1,700 |
| 01:56 PM | $55.37 | Up $0.00 | $55.39 | $55.37 | 1,700 |
| 01:55 PM | $55.37 | Up $0.01 | $55.37 | $55.34 | 2,200 |
| 01:54 PM | $55.36 | Up $0.03 | $55.36 | $55.34 | 1,600 |
| 01:53 PM | $55.33 | Down $ -0.01 | $55.34 | $55.32 | 3,000 |
| 01:52 PM | $55.34 | Up $0.02 | $55.34 | $55.33 | 2,300 |
| 01:51 PM | $55.32 | Up $0.01 | $55.32 | $55.32 | 1,900 |
| 01:50 PM | $55.31 | Up $0.01 | $55.31 | $55.30 | 2,500 |
| 01:49 PM | $55.30 | Up $0.01 | $55.30 | $55.29 | 2,300 |
| 01:48 PM | $55.29 | Down $ -0.02 | $55.32 | $55.29 | 2,300 |
| 01:47 PM | $55.31 | Down $ -0.02 | $55.35 | $55.31 | 5,900 |
| 01:46 PM | $55.33 | Up $0.00 | $55.34 | $55.33 | 1,500 |
| 01:45 PM | $55.33 | Up $0.01 | $55.33 | $55.33 | 1,400 |
| 01:44 PM | $55.32 | Up $0.00 | $55.32 | $55.32 | 400 |
| 01:43 PM | $55.32 | Up $0.00 | $55.32 | $55.32 | 200 |
| 01:42 PM | $55.32 | Up $0.00 | $55.33 | $55.32 | 2,800 |
| 01:41 PM | $55.32 | Up $0.07 | $55.32 | $55.26 | 4,600 |
| 01:40 PM | $55.25 | Up $0.01 | $55.26 | $55.24 | 3,300 |
| 01:39 PM | $55.24 | Up $0.00 | $55.24 | $55.24 | 700 |
| 01:38 PM | $55.24 | Down $ -0.01 | $55.27 | $55.24 | 1,500 |
| 01:37 PM | $55.25 | Down $ -0.05 | $55.31 | $55.25 | 7,100 |
| 01:36 PM | $55.30 | Down $ -0.03 | $55.32 | $55.30 | 1,000 |
| 01:35 PM | $55.33 | Up $0.00 | $55.34 | $55.30 | 13,300 |
| 01:34 PM | $55.33 | Down $ -0.02 | $55.35 | $55.33 | 1,000 |
| 01:33 PM | $55.35 | Down $ -0.04 | $55.39 | $55.35 | 1,500 |
| 01:32 PM | $55.39 | Up $0.01 | $55.40 | $55.36 | 10,600 |
| 01:31 PM | $55.38 | Down $ -0.06 | $55.43 | $55.38 | 4,200 |
| 01:30 PM | $55.44 | Up $0.03 | $55.45 | $55.41 | 3,700 |
| 01:29 PM | $55.41 | Up $0.01 | $55.42 | $55.41 | 2,100 |
| 01:28 PM | $55.40 | Down $ -0.03 | $55.44 | $55.40 | 2,800 |
| 01:27 PM | $55.43 | Up $0.03 | $55.43 | $55.40 | 2,800 |
| 01:26 PM | $55.40 | Down $ -0.02 | $55.43 | $55.40 | 4,000 |
| 01:25 PM | $55.42 | Down $ -0.01 | $55.43 | $55.42 | 1,100 |
| 01:24 PM | $55.43 | Up $0.00 | $55.43 | $55.39 | 9,100 |
| 01:23 PM | $55.43 | Up $0.02 | $55.43 | $55.42 | 4,200 |
| 01:22 PM | $55.41 | Down $ -0.01 | $55.45 | $55.41 | 8,100 |
| 01:21 PM | $55.42 | Up $0.04 | $55.42 | $55.37 | 5,500 |
| 01:20 PM | $55.38 | Up $0.01 | $55.38 | $55.37 | 1,400 |
| 01:19 PM | $55.37 | Up $0.00 | $55.38 | $55.37 | 1,800 |
| 01:18 PM | $55.37 | Up $0.01 | $55.37 | $55.35 | 5,300 |
| 01:17 PM | $55.36 | Up $0.00 | $55.36 | $55.36 | 1,000 |
| 01:16 PM | $55.36 | Up $0.01 | $55.36 | $55.34 | 3,600 |
| 01:15 PM | $55.35 | Down $0.00 | $55.35 | $55.35 | 1,300 |
| 01:14 PM | $55.36 | Up $0.00 | $55.36 | $55.32 | 8,600 |
| 01:13 PM | $55.35 | Down $ -0.02 | $55.36 | $55.35 | 200 |
| 01:12 PM | $55.37 | Up $0.01 | $55.38 | $55.34 | 6,000 |
| 01:11 PM | $55.36 | Down $ -0.02 | $55.38 | $55.35 | 6,700 |
| 01:10 PM | $55.38 | Up $0.01 | $55.38 | $55.36 | 1,700 |
| 01:09 PM | $55.37 | Down $ -0.01 | $55.39 | $55.36 | 3,000 |
| 01:08 PM | $55.38 | Up $0.00 | $55.39 | $55.38 | 1,100 |
| 01:07 PM | $55.38 | Up $0.01 | $55.38 | $55.37 | 1,000 |
| 01:06 PM | $55.37 | Up $0.00 | $55.38 | $55.37 | 800 |
| 01:05 PM | $55.37 | Up $0.03 | $55.38 | $55.35 | 2,600 |
| 01:04 PM | $55.34 | Up $0.03 | $55.34 | $55.31 | 3,700 |
| 01:03 PM | $55.31 | Up $0.01 | $55.32 | $55.30 | 3,400 |
| 01:02 PM | $55.30 | Up $0.01 | $55.31 | $55.28 | 4,500 |
| 01:00 PM | $55.29 | Up $0.02 | $55.30 | $55.28 | 7,000 |
| 01:00 PM | $55.29 | Up $0.00 | $55.30 | $55.28 | 0 |
| 12:59 PM | $55.28 | Down $ -0.01 | $55.29 | $55.28 | 1,400 |
| 12:58 PM | $55.28 | Up $0.02 | $55.28 | $55.25 | 1,000 |
| 12:57 PM | $55.26 | Down $ -0.02 | $55.27 | $55.26 | 1,200 |
| 12:56 PM | $55.28 | Up $0.00 | $55.30 | $55.27 | 5,800 |
| 12:55 PM | $55.28 | Down $ -0.01 | $55.29 | $55.28 | 300 |
| 12:54 PM | $55.29 | Up $0.00 | $55.29 | $55.27 | 4,200 |
| 12:53 PM | $55.29 | Down $ -0.02 | $55.30 | $55.29 | 500 |
| 12:52 PM | $55.31 | Down $ -0.03 | $55.35 | $55.31 | 900 |
| 12:51 PM | $55.34 | Down $ -0.01 | $55.36 | $55.33 | 2,400 |
| 12:50 PM | $55.35 | Up $0.06 | $55.35 | $55.30 | 5,400 |
| 12:49 PM | $55.29 | Down $ -0.01 | $55.30 | $55.29 | 600 |
| 12:48 PM | $55.30 | Up $0.01 | $55.30 | $55.29 | 1,800 |
| 12:47 PM | $55.29 | Up $0.00 | $55.29 | $55.29 | 900 |
| 12:46 PM | $55.29 | Up $0.01 | $55.30 | $55.28 | 4,800 |
| 12:45 PM | $55.28 | Up $0.02 | $55.28 | $55.26 | 2,800 |
| 12:44 PM | $55.26 | Up $0.00 | $55.27 | $55.26 | 200 |
| 12:43 PM | $55.26 | Up $0.01 | $55.26 | $55.24 | 2,600 |
| 12:42 PM | $55.25 | Up $0.05 | $55.25 | $55.20 | 7,500 |
| 12:41 PM | $55.20 | Down $ -0.05 | $55.22 | $55.20 | 4,100 |
| 12:40 PM | $55.25 | Up $0.00 | $55.25 | $55.24 | 11,100 |
| 12:39 PM | $55.25 | Up $0.00 | $55.25 | $55.25 | 1,400 |
| 12:38 PM | $55.25 | Up $0.00 | $55.25 | $55.25 | 700 |
| 12:37 PM | $55.25 | Down $ -0.01 | $55.25 | $55.24 | 5,500 |
| 12:36 PM | $55.26 | Down $ -0.02 | $55.29 | $55.25 | 4,200 |
| 12:35 PM | $55.28 | Up $0.00 | $55.28 | $55.28 | 600 |
| 12:34 PM | $55.28 | Up $0.02 | $55.28 | $55.24 | 2,000 |
| 12:33 PM | $55.26 | Up $0.01 | $55.27 | $55.26 | 1,900 |
| 12:32 PM | $55.25 | Up $0.00 | $55.25 | $55.25 | 600 |
| 12:31 PM | $55.25 | Up $0.00 | $55.27 | $55.25 | 1,600 |
| 12:30 PM | $55.25 | Up $0.00 | $55.26 | $55.25 | 1,100 |
| 12:29 PM | $55.25 | Down $ -0.05 | $55.29 | $55.25 | 800 |
| 12:28 PM | $55.30 | Down $ -0.01 | $55.30 | $55.29 | 3,700 |
| 12:27 PM | $55.31 | Up $0.04 | $55.31 | $55.28 | 2,200 |
| 12:26 PM | $55.27 | Up $0.00 | $55.28 | $55.27 | 2,000 |
| 12:25 PM | $55.27 | Down $ -0.01 | $55.29 | $55.27 | 5,800 |
| 12:24 PM | $55.28 | Up $0.03 | $55.28 | $55.26 | 3,300 |
| 12:23 PM | $55.25 | Up $0.01 | $55.25 | $55.24 | 1,700 |
| 12:22 PM | $55.24 | Up $0.02 | $55.24 | $55.23 | 800 |
| 12:21 PM | $55.22 | Down $ -0.03 | $55.25 | $55.20 | 4,300 |
| 12:20 PM | $55.25 | Up $0.00 | $55.25 | $55.23 | 3,400 |
| 12:19 PM | $55.25 | Up $0.00 | $55.25 | $55.24 | 1,500 |
| 12:18 PM | $55.25 | Up $0.02 | $55.26 | $55.24 | 4,900 |
| 12:17 PM | $55.24 | Down $ -0.02 | $55.25 | $55.23 | 3,600 |
| 12:16 PM | $55.26 | Up $0.02 | $55.26 | $55.24 | 3,500 |
| 12:15 PM | $55.24 | Up $0.01 | $55.24 | $55.23 | 1,000 |
| 12:14 PM | $55.23 | Down $ -0.01 | $55.24 | $55.23 | 1,000 |
| 12:13 PM | $55.24 | Up $0.00 | $55.24 | $55.23 | 1,000 |
| 12:12 PM | $55.24 | Up $0.02 | $55.24 | $55.22 | 1,600 |
| 12:11 PM | $55.22 | Up $0.02 | $55.22 | $55.19 | 5,400 |
| 12:10 PM | $55.20 | Up $0.00 | $55.22 | $55.20 | 600 |
| 12:09 PM | $55.20 | Down $ -0.02 | $55.21 | $55.19 | 2,800 |
| 12:08 PM | $55.22 | Down $ -0.02 | $55.25 | $55.22 | 6,000 |
| 12:07 PM | $55.24 | Down $ -0.02 | $55.26 | $55.24 | 3,500 |
| 12:06 PM | $55.26 | Down $ -0.02 | $55.28 | $55.26 | 3,200 |
| 12:05 PM | $55.28 | Down $ -0.02 | $55.29 | $55.27 | 2,400 |
| 12:04 PM | $55.30 | Down $ -0.02 | $55.31 | $55.30 | 800 |
| 12:03 PM | $55.31 | Up $0.01 | $55.32 | $55.29 | 3,700 |
| 12:02 PM | $55.30 | Up $0.03 | $55.30 | $55.28 | 1,200 |
| 12:01 PM | $55.27 | Up $0.01 | $55.27 | $55.26 | 2,800 |
| 12:00 PM | $55.26 | Down $ -0.02 | $55.29 | $55.26 | 2,100 |
| 11:59 AM | $55.28 | Up $0.01 | $55.29 | $55.28 | 3,600 |
| 11:58 AM | $55.28 | Up $0.02 | $55.28 | $55.26 | 1,300 |
| 11:57 AM | $55.26 | Down $ -0.02 | $55.27 | $55.25 | 5,400 |
| 11:56 AM | $55.28 | Down $ -0.03 | $55.32 | $55.28 | 4,600 |
| 11:55 AM | $55.32 | Down $ -0.01 | $55.32 | $55.30 | 9,700 |
| 11:54 AM | $55.32 | Up $0.03 | $55.33 | $55.29 | 11,400 |
| 11:53 AM | $55.29 | Up $0.02 | $55.29 | $55.27 | 6,700 |
| 11:52 AM | $55.28 | Up $0.02 | $55.28 | $55.26 | 4,000 |
| 11:51 AM | $55.25 | Down $ -0.01 | $55.27 | $55.25 | 8,400 |
| 11:50 AM | $55.26 | Up $0.00 | $55.26 | $55.26 | 1,400 |
| 11:49 AM | $55.26 | Up $0.02 | $55.26 | $55.19 | 26,900 |
| 11:48 AM | $55.25 | Down $ -0.03 | $55.27 | $55.25 | 4,300 |
| 11:47 AM | $55.27 | Up $0.00 | $55.27 | $55.26 | 2,600 |
| 11:46 AM | $55.27 | Up $0.00 | $55.28 | $55.27 | 5,000 |
| 11:45 AM | $55.27 | Up $0.01 | $55.29 | $55.27 | 2,300 |
| 11:44 AM | $55.26 | Down $ -0.04 | $55.30 | $55.26 | 3,500 |
| 11:43 AM | $55.30 | Up $0.02 | $55.30 | $55.27 | 2,400 |
| 11:42 AM | $55.28 | Up $0.01 | $55.30 | $55.28 | 3,600 |
| 11:41 AM | $55.27 | Down $ -0.01 | $55.27 | $55.26 | 3,500 |
| 11:40 AM | $55.28 | Down $ -0.03 | $55.32 | $55.27 | 7,500 |
| 11:39 AM | $55.32 | Up $0.00 | $55.32 | $55.30 | 12,200 |
| 11:38 AM | $55.31 | Down $ -0.02 | $55.33 | $55.31 | 4,600 |
| 11:37 AM | $55.33 | Down $ -0.01 | $55.34 | $55.33 | 2,800 |
| 11:36 AM | $55.34 | Down $ -0.01 | $55.36 | $55.34 | 2,400 |
| 11:35 AM | $55.35 | Up $0.02 | $55.35 | $55.32 | 12,200 |
| 11:34 AM | $55.33 | Down $0.00 | $55.34 | $55.32 | 4,900 |
| 11:33 AM | $55.33 | Up $0.00 | $55.35 | $55.32 | 5,100 |
| 11:32 AM | $55.33 | Up $0.00 | $55.33 | $55.32 | 6,900 |
| 11:31 AM | $55.33 | Up $0.03 | $55.33 | $55.29 | 7,200 |
| 11:30 AM | $55.30 | Down $ -0.02 | $55.33 | $55.30 | 2,500 |
| 11:29 AM | $55.32 | Up $0.00 | $55.32 | $55.30 | 5,600 |
| 11:28 AM | $55.32 | Down $ -0.02 | $55.35 | $55.30 | 11,400 |
| 11:27 AM | $55.34 | Up $0.05 | $55.35 | $55.30 | 11,400 |
| 11:26 AM | $55.29 | Up $0.00 | $55.30 | $55.26 | 11,300 |
| 11:25 AM | $55.29 | Down $ -0.01 | $55.30 | $55.27 | 6,100 |
| 11:24 AM | $55.30 | Up $0.04 | $55.33 | $55.26 | 11,800 |
| 11:23 AM | $55.26 | Up $0.01 | $55.29 | $55.26 | 1,900 |
| 11:22 AM | $55.25 | Down $ -0.05 | $55.30 | $55.24 | 8,800 |
| 11:21 AM | $55.30 | Up $0.00 | $55.33 | $55.29 | 8,400 |
| 11:20 AM | $55.30 | Down $ -0.09 | $55.39 | $55.29 | 14,900 |
| 11:19 AM | $55.39 | Up $0.03 | $55.39 | $55.37 | 2,100 |
| 11:18 AM | $55.36 | Down $ -0.02 | $55.39 | $55.36 | 6,800 |
| 11:17 AM | $55.38 | Up $0.01 | $55.39 | $55.36 | 6,500 |
| 11:16 AM | $55.37 | Down $ -0.03 | $55.39 | $55.37 | 2,000 |
| 11:15 AM | $55.40 | Up $0.04 | $55.40 | $55.36 | 2,400 |
| 11:14 AM | $55.36 | Down $ -0.04 | $55.39 | $55.36 | 3,400 |
| 11:13 AM | $55.40 | Down $ -0.02 | $55.42 | $55.40 | 1,700 |
| 11:12 AM | $55.42 | Down $ -0.01 | $55.43 | $55.41 | 2,300 |
| 11:11 AM | $55.43 | Up $0.02 | $55.48 | $55.41 | 10,800 |
| 11:10 AM | $55.42 | Up $0.02 | $55.42 | $55.40 | 2,400 |
| 11:09 AM | $55.39 | Up $0.02 | $55.39 | $55.36 | 1,900 |
| 11:08 AM | $55.37 | Down $ -0.03 | $55.41 | $55.37 | 1,800 |
| 11:07 AM | $55.40 | Down $ -0.03 | $55.44 | $55.40 | 4,100 |
| 11:06 AM | $55.43 | Up $0.01 | $55.43 | $55.42 | 3,800 |
| 11:05 AM | $55.43 | Down $ -0.04 | $55.46 | $55.43 | 4,400 |
| 11:04 AM | $55.46 | Down $ -0.04 | $55.50 | $55.46 | 2,400 |
| 11:03 AM | $55.50 | Up $0.01 | $55.50 | $55.50 | 600 |
| 11:02 AM | $55.49 | Down $ -0.01 | $55.50 | $55.47 | 3,300 |
| 11:01 AM | $55.50 | Down $ -0.04 | $55.54 | $55.50 | 6,700 |
| 11:00 AM | $55.54 | Up $0.09 | $55.55 | $55.46 | 4,300 |
| 10:59 AM | $55.45 | Up $0.04 | $55.45 | $55.42 | 3,600 |
| 10:58 AM | $55.41 | Up $0.02 | $55.42 | $55.38 | 7,900 |
| 10:57 AM | $55.39 | Up $0.02 | $55.39 | $55.37 | 4,600 |
| 10:56 AM | $55.36 | Up $0.02 | $55.38 | $55.32 | 7,900 |
| 10:55 AM | $55.34 | Down $ -0.03 | $55.37 | $55.33 | 4,300 |
| 10:54 AM | $55.37 | Down $ -0.01 | $55.37 | $55.36 | 3,500 |
| 10:53 AM | $55.38 | Up $0.02 | $55.39 | $55.36 | 5,100 |
| 10:52 AM | $55.35 | Up $0.00 | $55.37 | $55.35 | 1,900 |
| 10:51 AM | $55.35 | Up $0.01 | $55.38 | $55.34 | 12,400 |
| 10:50 AM | $55.35 | Down $ -0.02 | $55.37 | $55.35 | 2,700 |
| 10:49 AM | $55.37 | Up $0.01 | $55.37 | $55.35 | 1,800 |
| 10:48 AM | $55.36 | Down $ -0.03 | $55.41 | $55.36 | 6,500 |
| 10:47 AM | $55.39 | Down $ -0.03 | $55.41 | $55.38 | 2,400 |
| 10:46 AM | $55.42 | Down $ -0.04 | $55.46 | $55.42 | 3,500 |
| 10:45 AM | $55.46 | Up $0.00 | $55.46 | $55.43 | 6,400 |
| 10:44 AM | $55.46 | Up $0.00 | $55.46 | $55.44 | 2,200 |
| 10:43 AM | $55.46 | Up $0.02 | $55.46 | $55.44 | 600 |
| 10:42 AM | $55.44 | Up $0.00 | $55.46 | $55.42 | 3,200 |
| 10:41 AM | $55.44 | Up $0.05 | $55.44 | $55.39 | 2,900 |
| 10:40 AM | $55.39 | Up $0.05 | $55.40 | $55.33 | 8,700 |
| 10:39 AM | $55.35 | Down $ -0.05 | $55.39 | $55.34 | 3,700 |
| 10:38 AM | $55.39 | Up $0.01 | $55.39 | $55.35 | 2,900 |
| 10:37 AM | $55.38 | Up $0.03 | $55.38 | $55.34 | 3,500 |
| 10:36 AM | $55.35 | Down $ -0.02 | $55.38 | $55.35 | 5,700 |
| 10:35 AM | $55.37 | Up $0.07 | $55.38 | $55.31 | 18,100 |
| 10:34 AM | $55.30 | Up $0.01 | $55.30 | $55.29 | 2,100 |
| 10:33 AM | $55.29 | Up $0.00 | $55.31 | $55.29 | 2,400 |
| 10:32 AM | $55.29 | Up $0.01 | $55.30 | $55.27 | 2,900 |
| 10:31 AM | $55.28 | Up $0.03 | $55.29 | $55.26 | 2,300 |
| 10:30 AM | $55.25 | Up $0.01 | $55.25 | $55.23 | 2,500 |
| 10:29 AM | $55.24 | Up $0.01 | $55.25 | $55.22 | 3,300 |
| 10:28 AM | $55.23 | Down $ -0.04 | $55.26 | $55.23 | 6,200 |
| 10:27 AM | $55.27 | Down $ -0.03 | $55.30 | $55.27 | 3,700 |
| 10:26 AM | $55.30 | Down $ -0.01 | $55.32 | $55.30 | 3,900 |
| 10:25 AM | $55.31 | Up $0.02 | $55.31 | $55.29 | 1,300 |
| 10:24 AM | $55.29 | Up $0.04 | $55.29 | $55.25 | 2,500 |
| 10:23 AM | $55.25 | Down $ -0.01 | $55.27 | $55.25 | 2,400 |
| 10:22 AM | $55.26 | Up $0.02 | $55.27 | $55.25 | 4,000 |
| 10:21 AM | $55.24 | Down $ -0.02 | $55.26 | $55.22 | 4,800 |
| 10:20 AM | $55.26 | Down $ -0.02 | $55.29 | $55.26 | 2,200 |
| 10:19 AM | $55.28 | Up $0.01 | $55.31 | $55.27 | 4,800 |
| 10:18 AM | $55.27 | Down $ -0.03 | $55.31 | $55.27 | 5,700 |
| 10:17 AM | $55.30 | Up $0.05 | $55.31 | $55.27 | 6,800 |
| 10:16 AM | $55.25 | Up $0.04 | $55.27 | $55.22 | 4,400 |
| 10:15 AM | $55.21 | Up $0.06 | $55.21 | $55.16 | 6,200 |
| 10:14 AM | $55.15 | Up $0.03 | $55.15 | $55.09 | 5,200 |
| 10:13 AM | $55.12 | Up $0.02 | $55.18 | $55.11 | 8,300 |
| 10:12 AM | $55.10 | Up $0.02 | $55.12 | $55.09 | 2,800 |
| 10:11 AM | $55.08 | Down $ -0.02 | $55.13 | $55.07 | 6,800 |
| 10:10 AM | $55.10 | Up $0.06 | $55.12 | $55.05 | 3,000 |
| 10:09 AM | $55.04 | Up $0.03 | $55.04 | $54.99 | 11,000 |
| 10:08 AM | $55.01 | Down $ -0.02 | $55.03 | $55.01 | 4,700 |
| 10:07 AM | $55.03 | Up $0.02 | $55.03 | $54.99 | 20,100 |
| 10:06 AM | $55.01 | Up $0.04 | $55.02 | $54.98 | 6,500 |
| 10:05 AM | $54.97 | Up $0.06 | $55.00 | $54.92 | 14,800 |
| 10:04 AM | $54.91 | Up $0.00 | $54.92 | $54.90 | 4,000 |
| 10:03 AM | $54.91 | Up $0.02 | $54.91 | $54.88 | 10,200 |
| 10:02 AM | $54.89 | Down $ -0.02 | $54.94 | $54.85 | 12,000 |
| 10:01 AM | $54.91 | Down $ -0.04 | $54.99 | $54.90 | 4,900 |
| 10:00 AM | $54.95 | Down $ -0.06 | $55.02 | $54.95 | 7,800 |
| 09:59 AM | $55.01 | Up $0.03 | $55.04 | $54.98 | 5,500 |
| 09:58 AM | $54.98 | Up $0.03 | $54.98 | $54.95 | 4,300 |
| 09:57 AM | $54.95 | Down $ -0.01 | $54.96 | $54.94 | 7,100 |
| 09:56 AM | $54.95 | Down $ -0.02 | $55.02 | $54.94 | 17,100 |
| 09:55 AM | $54.97 | Down $ -0.01 | $54.97 | $54.94 | 4,600 |
| 09:54 AM | $54.98 | Up $0.10 | $54.99 | $54.89 | 7,500 |
| 09:53 AM | $54.88 | Up $0.01 | $54.93 | $54.86 | 33,300 |
| 09:52 AM | $54.87 | Down $ -0.07 | $54.93 | $54.85 | 20,500 |
| 09:51 AM | $54.94 | Up $0.00 | $54.94 | $54.91 | 4,000 |
| 09:50 AM | $54.94 | Up $0.02 | $54.94 | $54.90 | 2,800 |
| 09:49 AM | $54.92 | Down $ -0.04 | $54.96 | $54.90 | 6,600 |
| 09:48 AM | $54.95 | Up $0.02 | $54.99 | $54.94 | 8,200 |
| 09:47 AM | $54.94 | Down $ -0.04 | $54.99 | $54.93 | 8,400 |
| 09:46 AM | $54.98 | Up $0.03 | $55.00 | $54.95 | 7,500 |
| 09:45 AM | $54.95 | Down $ -0.05 | $55.03 | $54.95 | 10,600 |
| 09:44 AM | $55.00 | Up $0.05 | $55.00 | $54.96 | 5,000 |
| 09:43 AM | $54.95 | Up $0.07 | $54.95 | $54.88 | 7,100 |
| 09:42 AM | $54.89 | Down $ -0.01 | $54.90 | $54.85 | 7,200 |
| 09:41 AM | $54.89 | Up $0.05 | $54.91 | $54.85 | 6,100 |
| 09:40 AM | $54.84 | Down $ -0.01 | $54.84 | $54.75 | 6,400 |
| 09:39 AM | $54.84 | Up $0.06 | $54.84 | $54.75 | 7,200 |
| 09:38 AM | $54.78 | Up $0.09 | $54.78 | $54.67 | 4,100 |
| 09:37 AM | $54.69 | Up $0.01 | $54.69 | $54.60 | 5,600 |
| 09:36 AM | $54.68 | Up $0.03 | $54.69 | $54.61 | 2,800 |
| 09:35 AM | $54.65 | Up $0.06 | $54.66 | $54.55 | 7,400 |
| 09:34 AM | $54.59 | Down $ -0.09 | $54.72 | $54.59 | 7,300 |
| 09:33 AM | $54.68 | Down $ -0.06 | $54.79 | $54.62 | 8,400 |
| 09:32 AM | $54.74 | Down $ -0.09 | $54.81 | $54.70 | 21,400 |
| 09:31 AM | $54.83 | Down $ -0.08 | $54.97 | $54.80 | 9,900 |
| 09:30 AM | $54.91 | Down $ -0.77 | $55.20 | $54.65 | 53,900 |
| Previous close | $55.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2025 | $55.44 | $55.28 | $55.50 | $55.19 | 497,100 |
| 03/11/2025 | $55.68 | $55.69 | $55.83 | $55.53 | 7,833,600 |
| 31/10/2025 | $55.85 | $55.81 | $56.00 | $55.77 | 1,219,200 |
| 30/10/2025 | $55.56 | $56.04 | $56.09 | $55.51 | 5,207,000 |
| 29/10/2025 | $55.79 | $55.93 | $56.03 | $55.69 | 3,555,400 |
| 28/10/2025 | $55.25 | $55.41 | $55.45 | $55.13 | 5,576,900 |
| 27/10/2025 | $56.07 | $55.99 | $56.11 | $55.78 | 3,239,500 |
| 24/10/2025 | $55.73 | $55.66 | $55.79 | $55.46 | 3,073,700 |
| 23/10/2025 | $55.42 | $55.94 | $55.96 | $55.31 | 3,081,800 |
| 22/10/2025 | $54.67 | $53.80 | $54.92 | $53.75 | 4,583,700 |
| 21/10/2025 | $53.51 | $53.41 | $53.61 | $53.33 | 2,319,900 |
| 20/10/2025 | $53.74 | $53.98 | $54.16 | $53.61 | 3,779,700 |
| 17/10/2025 | $54.04 | $54.10 | $54.23 | $53.99 | 3,327,200 |
| 16/10/2025 | $54.20 | $54.68 | $54.71 | $53.94 | 4,270,100 |
| 15/10/2025 | $54.95 | $55.21 | $55.26 | $54.85 | 2,626,000 |
| 14/10/2025 | $55.31 | $55.59 | $55.80 | $55.17 | 6,025,400 |
| 10/10/2025 | $55.28 | $55.33 | $55.56 | $55.17 | 4,673,100 |
| 09/10/2025 | $56.65 | $57.20 | $57.23 | $56.63 | 2,705,000 |
| 08/10/2025 | $57.00 | $56.35 | $57.00 | $56.33 | 2,741,300 |
| 07/10/2025 | $57.73 | $57.54 | $57.79 | $57.40 | 1,456,300 |
| 06/10/2025 | $57.95 | $57.88 | $58.11 | $57.81 | 2,838,800 |
| 03/10/2025 | $57.70 | $57.79 | $57.97 | $57.54 | 5,379,800 |
| 02/10/2025 | $57.41 | $57.42 | $57.60 | $57.40 | 5,209,000 |
| 01/10/2025 | $57.56 | $57.79 | $57.89 | $57.55 | 1,367,300 |
| 30/09/2025 | $58.24 | $57.87 | $58.31 | $57.64 | 2,120,200 |
| 29/09/2025 | $58.47 | $58.43 | $58.51 | $58.16 | 4,537,800 |
| 26/09/2025 | $59.39 | $59.92 | $59.92 | $59.20 | 4,870,300 |
| 25/09/2025 | $59.57 | $59.32 | $59.66 | $59.30 | 7,409,700 |
| 24/09/2025 | $58.99 | $59.33 | $59.50 | $58.90 | 2,681,200 |
| 23/09/2025 | $58.55 | $58.93 | $59.02 | $58.36 | 1,783,200 |
Graphs are not available, please refer to the detailed table