Find a quote
SUNCOR ENERGY INC.
111.54 Up 0.36 (0.32 %)
Delayed : 2026/10/26 15:37:06
- Previous close $111.18
- Opening $110.11
- Today High $112.04
- Today Low $109.85
- Price Bid $111.53
- Price Ask $111.53
- 52 Weeks High $112.80
- 52 Weeks Low $54.55
- Size Bid 3
- Size Ask 2
- Volume 1,404,965
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:37 PM | $111.50 | Down $ -0.07 | $111.56 | $111.49 | 6,700 |
| 03:36 PM | $111.57 | Down $ -0.10 | $111.69 | $111.49 | 33,100 |
| 03:35 PM | $111.67 | Down $ -0.02 | $111.71 | $111.66 | 7,400 |
| 03:34 PM | $111.68 | Down $ -0.05 | $111.74 | $111.68 | 7,200 |
| 03:33 PM | $111.73 | Up $0.10 | $111.73 | $111.63 | 4,400 |
| 03:32 PM | $111.63 | Down $ -0.10 | $111.72 | $111.63 | 5,500 |
| 03:31 PM | $111.73 | Down $ -0.08 | $111.82 | $111.73 | 4,100 |
| 03:30 PM | $111.81 | Down $ -0.03 | $111.89 | $111.79 | 4,900 |
| 03:29 PM | $111.84 | Up $0.02 | $111.86 | $111.83 | 2,900 |
| 03:28 PM | $111.82 | Up $0.04 | $111.82 | $111.78 | 2,000 |
| 03:27 PM | $111.78 | Down $ -0.04 | $111.81 | $111.77 | 5,400 |
| 03:26 PM | $111.82 | Up $0.11 | $111.82 | $111.71 | 4,400 |
| 03:25 PM | $111.70 | Up $0.01 | $111.71 | $111.67 | 4,300 |
| 03:24 PM | $111.69 | Down $ -0.03 | $111.73 | $111.64 | 10,200 |
| 03:23 PM | $111.72 | Down $ -0.02 | $111.75 | $111.70 | 12,900 |
| 03:22 PM | $111.73 | Up $0.02 | $111.74 | $111.72 | 3,300 |
| 03:21 PM | $111.71 | Down $ -0.07 | $111.77 | $111.71 | 6,400 |
| 03:20 PM | $111.78 | Down $ -0.05 | $111.82 | $111.78 | 2,800 |
| 03:19 PM | $111.83 | Down $ -0.02 | $111.87 | $111.83 | 2,200 |
| 03:18 PM | $111.85 | Up $0.00 | $111.85 | $111.82 | 4,700 |
| 03:17 PM | $111.85 | Down $ -0.03 | $111.87 | $111.83 | 3,300 |
| 03:16 PM | $111.88 | Up $0.07 | $111.88 | $111.82 | 3,900 |
| 03:15 PM | $111.81 | Up $0.01 | $111.83 | $111.81 | 2,400 |
| 03:14 PM | $111.80 | Up $0.02 | $111.81 | $111.77 | 4,900 |
| 03:13 PM | $111.78 | Down $ -0.01 | $111.82 | $111.78 | 5,900 |
| 03:12 PM | $111.79 | Down $ -0.01 | $111.81 | $111.79 | 3,600 |
| 03:11 PM | $111.80 | Up $0.01 | $111.82 | $111.78 | 2,300 |
| 03:10 PM | $111.79 | Up $0.01 | $111.80 | $111.78 | 4,900 |
| 03:09 PM | $111.78 | Up $0.02 | $111.80 | $111.76 | 3,100 |
| 03:08 PM | $111.76 | Up $0.05 | $111.76 | $111.72 | 5,600 |
| 03:07 PM | $111.71 | Down $ -0.05 | $111.77 | $111.70 | 18,700 |
| 03:06 PM | $111.76 | Down $ -0.02 | $111.79 | $111.76 | 2,900 |
| 03:05 PM | $111.78 | Up $0.01 | $111.78 | $111.75 | 3,700 |
| 03:04 PM | $111.77 | Down $ -0.05 | $111.81 | $111.77 | 4,300 |
| 03:03 PM | $111.82 | Up $0.04 | $111.83 | $111.77 | 1,700 |
| 03:02 PM | $111.78 | Down $ -0.04 | $111.81 | $111.75 | 3,800 |
| 03:01 PM | $111.82 | Up $0.02 | $111.82 | $111.75 | 5,300 |
| 03:00 PM | $111.80 | Down $ -0.01 | $111.82 | $111.80 | 2,800 |
| 02:59 PM | $111.81 | Down $ -0.02 | $111.86 | $111.81 | 3,300 |
| 02:58 PM | $111.83 | Up $0.05 | $111.83 | $111.77 | 2,700 |
| 02:57 PM | $111.78 | Down $ -0.03 | $111.81 | $111.77 | 2,400 |
| 02:56 PM | $111.81 | Down $ -0.08 | $111.89 | $111.81 | 3,100 |
| 02:55 PM | $111.89 | Down $ -0.04 | $111.94 | $111.89 | 2,900 |
| 02:54 PM | $111.93 | Up $0.01 | $111.93 | $111.89 | 2,300 |
| 02:53 PM | $111.92 | Up $0.06 | $111.92 | $111.87 | 3,600 |
| 02:52 PM | $111.86 | Up $0.00 | $111.87 | $111.84 | 2,100 |
| 02:51 PM | $111.86 | Up $0.00 | $111.88 | $111.83 | 5,800 |
| 02:50 PM | $111.86 | Up $0.03 | $111.87 | $111.82 | 3,400 |
| 02:49 PM | $111.83 | Up $0.02 | $111.83 | $111.81 | 2,700 |
| 02:48 PM | $111.81 | Up $0.07 | $111.81 | $111.70 | 11,300 |
| 02:47 PM | $111.74 | Down $ -0.01 | $111.76 | $111.73 | 6,300 |
| 02:46 PM | $111.75 | Up $0.03 | $111.78 | $111.71 | 4,400 |
| 02:45 PM | $111.72 | Up $0.02 | $111.74 | $111.69 | 10,900 |
| 02:44 PM | $111.70 | Up $0.00 | $111.71 | $111.70 | 500 |
| 02:43 PM | $111.70 | Up $0.02 | $111.70 | $111.67 | 2,200 |
| 02:42 PM | $111.68 | Up $0.00 | $111.68 | $111.68 | 100 |
| 02:41 PM | $111.68 | Up $0.02 | $111.71 | $111.66 | 2,600 |
| 02:40 PM | $111.66 | Down $ -0.03 | $111.70 | $111.65 | 1,900 |
| 02:39 PM | $111.69 | Up $0.00 | $111.71 | $111.68 | 700 |
| 02:38 PM | $111.69 | Down $ -0.02 | $111.69 | $111.69 | 1,600 |
| 02:37 PM | $111.71 | Down $ -0.02 | $111.72 | $111.69 | 2,700 |
| 02:36 PM | $111.72 | Down $ -0.04 | $111.77 | $111.70 | 2,700 |
| 02:35 PM | $111.76 | Up $0.01 | $111.76 | $111.71 | 2,200 |
| 02:34 PM | $111.75 | Down $ -0.06 | $111.82 | $111.74 | 4,000 |
| 02:33 PM | $111.81 | Up $0.01 | $111.81 | $111.79 | 900 |
| 02:32 PM | $111.80 | Down $ -0.01 | $111.80 | $111.79 | 1,000 |
| 02:31 PM | $111.81 | Up $0.07 | $111.83 | $111.77 | 1,400 |
| 02:30 PM | $111.74 | Up $0.05 | $111.74 | $111.70 | 2,400 |
| 02:29 PM | $111.69 | Down $ -0.03 | $111.71 | $111.67 | 2,900 |
| 02:28 PM | $111.72 | Down $ -0.07 | $111.78 | $111.69 | 5,100 |
| 02:27 PM | $111.79 | Up $0.07 | $111.79 | $111.72 | 1,400 |
| 02:26 PM | $111.72 | Up $0.03 | $111.72 | $111.69 | 800 |
| 02:25 PM | $111.69 | Up $0.03 | $111.70 | $111.66 | 3,500 |
| 02:24 PM | $111.66 | Down $ -0.01 | $111.69 | $111.66 | 1,600 |
| 02:23 PM | $111.67 | Down $ -0.03 | $111.71 | $111.67 | 3,100 |
| 02:22 PM | $111.70 | Down $ -0.05 | $111.74 | $111.70 | 2,100 |
| 02:21 PM | $111.75 | Down $ -0.03 | $111.78 | $111.74 | 3,400 |
| 02:20 PM | $111.79 | Up $0.00 | $111.81 | $111.79 | 2,000 |
| 02:19 PM | $111.78 | Down $ -0.02 | $111.80 | $111.77 | 900 |
| 02:18 PM | $111.80 | Down $ -0.02 | $111.81 | $111.78 | 3,200 |
| 02:17 PM | $111.82 | Down $ -0.03 | $111.84 | $111.82 | 2,300 |
| 02:16 PM | $111.85 | Down $ -0.01 | $111.87 | $111.85 | 600 |
| 02:15 PM | $111.86 | Up $0.04 | $111.86 | $111.79 | 1,400 |
| 02:14 PM | $111.82 | Up $0.03 | $111.83 | $111.79 | 3,100 |
| 02:13 PM | $111.79 | Down $ -0.03 | $111.81 | $111.77 | 2,500 |
| 02:12 PM | $111.82 | Down $ -0.03 | $111.86 | $111.82 | 1,500 |
| 02:11 PM | $111.85 | Down $ -0.04 | $111.88 | $111.84 | 2,900 |
| 02:10 PM | $111.89 | Up $0.01 | $111.89 | $111.88 | 500 |
| 02:09 PM | $111.88 | Up $0.05 | $111.88 | $111.85 | 900 |
| 02:08 PM | $111.83 | Up $0.02 | $111.84 | $111.82 | 1,100 |
| 02:07 PM | $111.81 | Down $ -0.03 | $111.85 | $111.81 | 3,700 |
| 02:06 PM | $111.84 | Down $ -0.03 | $111.85 | $111.84 | 1,000 |
| 02:05 PM | $111.87 | Up $0.10 | $111.87 | $111.78 | 2,000 |
| 02:04 PM | $111.77 | Down $ -0.02 | $111.80 | $111.77 | 1,100 |
| 02:03 PM | $111.79 | Down $ -0.03 | $111.80 | $111.73 | 2,600 |
| 02:02 PM | $111.82 | Up $0.04 | $111.83 | $111.74 | 4,900 |
| 02:01 PM | $111.78 | Up $0.03 | $111.82 | $111.74 | 2,800 |
| 02:00 PM | $111.75 | Up $0.00 | $111.80 | $111.71 | 3,400 |
| 01:59 PM | $111.75 | Up $0.00 | $111.77 | $111.70 | 4,400 |
| 01:58 PM | $111.75 | Up $0.03 | $111.75 | $111.70 | 2,000 |
| 01:57 PM | $111.72 | Down $ -0.03 | $111.75 | $111.70 | 2,100 |
| 01:56 PM | $111.75 | Up $0.16 | $111.77 | $111.70 | 2,300 |
| 01:55 PM | $111.59 | Down $ -0.18 | $111.76 | $111.55 | 15,700 |
| 01:54 PM | $111.77 | Down $ -0.03 | $111.85 | $111.76 | 6,100 |
| 01:53 PM | $111.80 | Up $0.03 | $111.80 | $111.78 | 1,500 |
| 01:52 PM | $111.77 | Up $0.01 | $111.77 | $111.75 | 1,300 |
| 01:51 PM | $111.76 | Down $ -0.03 | $111.80 | $111.76 | 3,800 |
| 01:50 PM | $111.79 | Up $0.02 | $111.80 | $111.78 | 800 |
| 01:49 PM | $111.77 | Up $0.03 | $111.79 | $111.73 | 2,800 |
| 01:48 PM | $111.74 | Down $ -0.05 | $111.78 | $111.74 | 1,500 |
| 01:47 PM | $111.79 | Down $ -0.01 | $111.80 | $111.76 | 1,200 |
| 01:46 PM | $111.80 | Down $ -0.04 | $111.83 | $111.80 | 2,400 |
| 01:45 PM | $111.84 | Up $0.04 | $111.86 | $111.80 | 3,300 |
| 01:44 PM | $111.80 | Down $ -0.06 | $111.85 | $111.80 | 3,000 |
| 01:43 PM | $111.86 | Up $0.02 | $111.87 | $111.84 | 1,200 |
| 01:42 PM | $111.84 | Up $0.01 | $111.84 | $111.81 | 1,900 |
| 01:41 PM | $111.83 | Up $0.04 | $111.83 | $111.78 | 3,300 |
| 01:40 PM | $111.79 | Up $0.04 | $111.79 | $111.75 | 2,700 |
| 01:39 PM | $111.75 | Down $ -0.03 | $111.77 | $111.75 | 1,400 |
| 01:38 PM | $111.78 | Up $0.01 | $111.78 | $111.77 | 500 |
| 01:37 PM | $111.77 | Down $ -0.03 | $111.84 | $111.77 | 3,500 |
| 01:36 PM | $111.80 | Up $0.02 | $111.80 | $111.77 | 800 |
| 01:35 PM | $111.78 | Up $0.00 | $111.78 | $111.75 | 700 |
| 01:34 PM | $111.78 | Down $ -0.01 | $111.85 | $111.77 | 7,800 |
| 01:33 PM | $111.79 | Up $0.02 | $111.79 | $111.74 | 1,200 |
| 01:32 PM | $111.77 | Down $ -0.03 | $111.79 | $111.76 | 2,000 |
| 01:31 PM | $111.80 | Down $ -0.04 | $111.83 | $111.79 | 1,700 |
| 01:30 PM | $111.84 | Up $0.03 | $111.85 | $111.82 | 1,100 |
| 01:29 PM | $111.81 | Up $0.02 | $111.81 | $111.79 | 1,100 |
| 01:28 PM | $111.79 | Down $ -0.07 | $111.88 | $111.78 | 5,900 |
| 01:27 PM | $111.86 | Down $ -0.03 | $111.89 | $111.86 | 2,500 |
| 01:26 PM | $111.89 | Up $0.03 | $111.90 | $111.89 | 200 |
| 01:25 PM | $111.86 | Up $0.09 | $111.86 | $111.80 | 2,100 |
| 01:24 PM | $111.77 | Down $ -0.04 | $111.79 | $111.77 | 800 |
| 01:23 PM | $111.81 | Up $0.03 | $111.83 | $111.80 | 2,300 |
| 01:22 PM | $111.79 | Up $0.02 | $111.79 | $111.75 | 4,000 |
| 01:21 PM | $111.77 | Down $ -0.02 | $111.78 | $111.75 | 4,800 |
| 01:20 PM | $111.79 | Up $0.00 | $111.79 | $111.74 | 5,400 |
| 01:19 PM | $111.79 | Up $0.01 | $111.81 | $111.78 | 3,800 |
| 01:18 PM | $111.78 | Down $ -0.01 | $111.79 | $111.78 | 1,000 |
| 01:17 PM | $111.79 | Down $ -0.04 | $111.85 | $111.79 | 1,600 |
| 01:16 PM | $111.83 | Down $ -0.07 | $111.88 | $111.83 | 1,600 |
| 01:15 PM | $111.90 | Down $ -0.13 | $112.00 | $111.90 | 3,100 |
| 01:14 PM | $112.03 | Up $0.06 | $112.03 | $111.97 | 1,500 |
| 01:13 PM | $111.97 | Up $0.03 | $111.97 | $111.93 | 3,100 |
| 01:12 PM | $111.94 | Down $ -0.10 | $112.03 | $111.94 | 15,000 |
| 01:11 PM | $112.04 | Up $0.02 | $112.04 | $112.00 | 4,000 |
| 01:10 PM | $112.02 | Up $0.16 | $112.03 | $111.89 | 15,700 |
| 01:09 PM | $111.86 | Up $0.01 | $111.86 | $111.84 | 800 |
| 01:08 PM | $111.85 | Up $0.02 | $111.85 | $111.80 | 1,700 |
| 01:07 PM | $111.84 | Up $0.02 | $111.84 | $111.81 | 1,500 |
| 01:06 PM | $111.81 | Up $0.08 | $111.81 | $111.71 | 1,900 |
| 01:05 PM | $111.73 | Down $ -0.08 | $111.79 | $111.70 | 3,500 |
| 01:04 PM | $111.81 | Down $ -0.02 | $111.83 | $111.81 | 2,000 |
| 01:03 PM | $111.83 | Up $0.06 | $111.89 | $111.76 | 17,600 |
| 01:02 PM | $111.77 | Up $0.02 | $111.77 | $111.76 | 7,500 |
| 01:01 PM | $111.75 | Up $0.09 | $111.75 | $111.69 | 1,100 |
| 01:00 PM | $111.66 | Down $ -0.08 | $111.76 | $111.66 | 5,400 |
| 12:59 PM | $111.74 | Up $0.05 | $111.75 | $111.71 | 2,100 |
| 12:58 PM | $111.69 | Up $0.02 | $111.70 | $111.67 | 2,400 |
| 12:57 PM | $111.67 | Down $ -0.01 | $111.67 | $111.66 | 1,000 |
| 12:56 PM | $111.68 | Down $ -0.02 | $111.70 | $111.66 | 2,300 |
| 12:55 PM | $111.69 | Down $ -0.06 | $111.74 | $111.69 | 3,200 |
| 12:54 PM | $111.76 | Up $0.02 | $111.76 | $111.73 | 900 |
| 12:53 PM | $111.73 | Up $0.01 | $111.75 | $111.72 | 2,300 |
| 12:52 PM | $111.73 | Up $0.05 | $111.73 | $111.69 | 300 |
| 12:51 PM | $111.67 | Up $0.03 | $111.67 | $111.63 | 1,800 |
| 12:50 PM | $111.64 | Up $0.03 | $111.66 | $111.62 | 4,400 |
| 12:49 PM | $111.62 | Down $ -0.01 | $111.64 | $111.61 | 2,700 |
| 12:48 PM | $111.62 | Up $0.01 | $111.63 | $111.59 | 2,400 |
| 12:47 PM | $111.61 | Up $0.00 | $111.61 | $111.59 | 1,900 |
| 12:46 PM | $111.61 | Down $0.00 | $111.63 | $111.61 | 1,700 |
| 12:45 PM | $111.62 | Up $0.05 | $111.62 | $111.55 | 2,700 |
| 12:44 PM | $111.57 | Up $0.02 | $111.59 | $111.55 | 4,700 |
| 12:43 PM | $111.55 | Up $0.01 | $111.55 | $111.52 | 2,500 |
| 12:42 PM | $111.54 | Down $ -0.06 | $111.61 | $111.54 | 2,600 |
| 12:41 PM | $111.60 | Down $ -0.06 | $111.66 | $111.60 | 3,500 |
| 12:40 PM | $111.66 | Up $0.02 | $111.67 | $111.66 | 500 |
| 12:39 PM | $111.64 | Up $0.01 | $111.67 | $111.64 | 1,800 |
| 12:38 PM | $111.63 | Down $ -0.01 | $111.65 | $111.62 | 2,500 |
| 12:37 PM | $111.64 | Up $0.01 | $111.67 | $111.64 | 2,700 |
| 12:36 PM | $111.63 | Down $ -0.05 | $111.68 | $111.62 | 2,600 |
| 12:35 PM | $111.68 | Up $0.02 | $111.69 | $111.67 | 2,100 |
| 12:34 PM | $111.66 | Down $ -0.03 | $111.69 | $111.62 | 3,800 |
| 12:33 PM | $111.69 | Up $0.01 | $111.70 | $111.67 | 1,800 |
| 12:32 PM | $111.68 | Up $0.10 | $111.68 | $111.58 | 1,700 |
| 12:31 PM | $111.58 | Up $0.00 | $111.61 | $111.56 | 3,700 |
| 12:30 PM | $111.58 | Up $0.00 | $111.59 | $111.57 | 1,100 |
| 12:29 PM | $111.58 | Up $0.03 | $111.58 | $111.55 | 1,700 |
| 12:28 PM | $111.55 | Up $0.00 | $111.57 | $111.54 | 4,500 |
| 12:27 PM | $111.55 | Up $0.05 | $111.56 | $111.53 | 2,200 |
| 12:26 PM | $111.50 | Up $0.00 | $111.53 | $111.49 | 1,800 |
| 12:25 PM | $111.50 | Down $ -0.02 | $111.51 | $111.49 | 1,300 |
| 12:24 PM | $111.52 | Down $ -0.01 | $111.52 | $111.48 | 2,900 |
| 12:23 PM | $111.53 | Down $ -0.01 | $111.56 | $111.50 | 2,300 |
| 12:22 PM | $111.54 | Down $ -0.02 | $111.56 | $111.53 | 2,000 |
| 12:21 PM | $111.56 | Up $0.05 | $111.56 | $111.51 | 2,000 |
| 12:20 PM | $111.51 | Up $0.01 | $111.53 | $111.49 | 1,700 |
| 12:19 PM | $111.50 | Down $ -0.02 | $111.52 | $111.49 | 3,400 |
| 12:18 PM | $111.52 | Down $ -0.04 | $111.60 | $111.52 | 4,600 |
| 12:17 PM | $111.56 | Up $0.00 | $111.58 | $111.56 | 4,900 |
| 12:16 PM | $111.56 | Down $ -0.01 | $111.58 | $111.54 | 3,400 |
| 12:15 PM | $111.57 | Up $0.00 | $111.58 | $111.57 | 1,300 |
| 12:14 PM | $111.57 | Down $ -0.04 | $111.60 | $111.56 | 2,300 |
| 12:13 PM | $111.61 | Up $0.01 | $111.63 | $111.60 | 1,500 |
| 12:12 PM | $111.60 | Up $0.01 | $111.61 | $111.55 | 4,200 |
| 12:11 PM | $111.59 | Down $ -0.01 | $111.62 | $111.56 | 6,200 |
| 12:10 PM | $111.60 | Up $0.03 | $111.61 | $111.57 | 3,300 |
| 12:09 PM | $111.57 | Up $0.04 | $111.57 | $111.53 | 2,400 |
| 12:08 PM | $111.53 | Up $0.06 | $111.53 | $111.43 | 1,400 |
| 12:07 PM | $111.47 | Down $ -0.06 | $111.57 | $111.44 | 2,200 |
| 12:06 PM | $111.53 | Down $ -0.02 | $111.58 | $111.52 | 2,500 |
| 12:05 PM | $111.55 | Up $0.02 | $111.55 | $111.50 | 2,200 |
| 12:04 PM | $111.53 | Down $ -0.05 | $111.58 | $111.53 | 2,300 |
| 12:03 PM | $111.58 | Up $0.03 | $111.58 | $111.52 | 2,000 |
| 12:02 PM | $111.55 | Up $0.07 | $111.57 | $111.47 | 7,300 |
| 12:01 PM | $111.48 | Down $ -0.08 | $111.56 | $111.48 | 1,700 |
| 12:00 PM | $111.56 | Down $ -0.05 | $111.60 | $111.56 | 1,300 |
| 11:59 AM | $111.61 | Up $0.01 | $111.67 | $111.56 | 3,100 |
| 11:58 AM | $111.60 | Down $ -0.09 | $111.68 | $111.58 | 2,300 |
| 11:57 AM | $111.69 | Down $ -0.05 | $111.72 | $111.68 | 2,100 |
| 11:56 AM | $111.74 | Up $0.00 | $111.75 | $111.64 | 2,900 |
| 11:55 AM | $111.74 | Down $ -0.01 | $111.76 | $111.71 | 3,800 |
| 11:54 AM | $111.75 | Down $0.00 | $111.76 | $111.75 | 1,200 |
| 11:53 AM | $111.76 | Up $0.05 | $111.76 | $111.70 | 2,400 |
| 11:52 AM | $111.71 | Down $ -0.01 | $111.74 | $111.71 | 2,800 |
| 11:51 AM | $111.72 | Up $0.01 | $111.73 | $111.70 | 1,000 |
| 11:50 AM | $111.71 | Up $0.05 | $111.75 | $111.67 | 3,700 |
| 11:49 AM | $111.66 | Up $0.09 | $111.68 | $111.58 | 1,900 |
| 11:48 AM | $111.57 | Down $ -0.03 | $111.64 | $111.57 | 2,900 |
| 11:47 AM | $111.60 | Down $ -0.01 | $111.65 | $111.60 | 2,400 |
| 11:46 AM | $111.61 | Down $ -0.03 | $111.65 | $111.54 | 8,700 |
| 11:45 AM | $111.64 | Up $0.06 | $111.64 | $111.58 | 2,200 |
| 11:44 AM | $111.58 | Down $ -0.03 | $111.62 | $111.58 | 1,700 |
| 11:43 AM | $111.61 | Up $0.01 | $111.63 | $111.59 | 2,000 |
| 11:42 AM | $111.60 | Up $0.06 | $111.61 | $111.56 | 5,300 |
| 11:41 AM | $111.54 | Up $0.09 | $111.54 | $111.46 | 1,700 |
| 11:40 AM | $111.45 | Down $ -0.01 | $111.47 | $111.42 | 2,700 |
| 11:39 AM | $111.46 | Down $ -0.04 | $111.51 | $111.45 | 2,700 |
| 11:38 AM | $111.50 | Up $0.01 | $111.50 | $111.47 | 1,700 |
| 11:37 AM | $111.49 | Down $ -0.01 | $111.53 | $111.46 | 3,100 |
| 11:36 AM | $111.50 | Down $ -0.08 | $111.56 | $111.44 | 5,000 |
| 11:35 AM | $111.58 | Up $0.03 | $111.59 | $111.56 | 1,700 |
| 11:34 AM | $111.55 | Up $0.01 | $111.55 | $111.52 | 1,800 |
| 11:33 AM | $111.54 | Down $ -0.03 | $111.55 | $111.54 | 1,300 |
| 11:32 AM | $111.57 | Down $ -0.04 | $111.60 | $111.55 | 1,700 |
| 11:31 AM | $111.61 | Down $ -0.09 | $111.69 | $111.56 | 2,900 |
| 11:30 AM | $111.70 | Down $ -0.02 | $111.75 | $111.69 | 2,900 |
| 11:29 AM | $111.72 | Up $0.06 | $111.73 | $111.66 | 7,400 |
| 11:28 AM | $111.66 | Up $0.06 | $111.66 | $111.60 | 1,200 |
| 11:27 AM | $111.60 | Up $0.00 | $111.60 | $111.56 | 1,600 |
| 11:26 AM | $111.60 | Up $0.08 | $111.62 | $111.51 | 4,800 |
| 11:25 AM | $111.52 | Up $0.04 | $111.52 | $111.48 | 3,100 |
| 11:24 AM | $111.48 | Down $ -0.01 | $111.52 | $111.46 | 2,000 |
| 11:23 AM | $111.49 | Up $0.10 | $111.50 | $111.40 | 15,800 |
| 11:22 AM | $111.39 | Down $ -0.01 | $111.41 | $111.37 | 1,900 |
| 11:21 AM | $111.40 | Up $0.12 | $111.40 | $111.28 | 3,800 |
| 11:20 AM | $111.28 | Down $ -0.05 | $111.34 | $111.28 | 2,300 |
| 11:19 AM | $111.33 | Up $0.07 | $111.33 | $111.24 | 2,400 |
| 11:18 AM | $111.26 | Down $ -0.04 | $111.35 | $111.26 | 3,300 |
| 11:17 AM | $111.30 | Up $0.05 | $111.30 | $111.25 | 1,900 |
| 11:16 AM | $111.25 | Down $ -0.03 | $111.29 | $111.25 | 800 |
| 11:15 AM | $111.28 | Up $0.04 | $111.30 | $111.27 | 2,600 |
| 11:14 AM | $111.24 | Up $0.02 | $111.25 | $111.22 | 800 |
| 11:13 AM | $111.22 | Down $ -0.01 | $111.22 | $111.12 | 2,900 |
| 11:12 AM | $111.23 | Up $0.05 | $111.24 | $111.17 | 1,700 |
| 11:11 AM | $111.18 | Down $ -0.04 | $111.23 | $111.14 | 2,000 |
| 11:10 AM | $111.22 | Down $ -0.02 | $111.28 | $111.22 | 1,600 |
| 11:09 AM | $111.24 | Down $ -0.03 | $111.26 | $111.16 | 6,500 |
| 11:08 AM | $111.27 | Down $ -0.03 | $111.33 | $111.27 | 4,300 |
| 11:07 AM | $111.30 | Down $ -0.01 | $111.35 | $111.30 | 1,300 |
| 11:06 AM | $111.31 | Up $0.08 | $111.31 | $111.21 | 1,500 |
| 11:05 AM | $111.23 | Down $ -0.06 | $111.31 | $111.23 | 1,900 |
| 11:04 AM | $111.29 | Up $0.04 | $111.32 | $111.26 | 4,300 |
| 11:03 AM | $111.25 | Down $ -0.06 | $111.33 | $111.25 | 4,000 |
| 11:02 AM | $111.31 | Down $ -0.09 | $111.41 | $111.31 | 4,900 |
| 11:01 AM | $111.40 | Up $0.00 | $111.41 | $111.34 | 3,100 |
| 11:00 AM | $111.40 | Down $ -0.02 | $111.40 | $111.33 | 5,000 |
| 10:59 AM | $111.42 | Down $ -0.05 | $111.45 | $111.40 | 2,700 |
| 10:58 AM | $111.47 | Up $0.00 | $111.49 | $111.38 | 4,800 |
| 10:57 AM | $111.47 | Up $0.14 | $111.47 | $111.35 | 6,300 |
| 10:56 AM | $111.33 | Up $0.19 | $111.34 | $111.14 | 6,900 |
| 10:55 AM | $111.14 | Up $0.08 | $111.14 | $111.00 | 4,900 |
| 10:54 AM | $111.06 | Up $0.02 | $111.06 | $110.99 | 2,000 |
| 10:53 AM | $111.04 | Up $0.04 | $111.04 | $110.94 | 2,700 |
| 10:52 AM | $111.00 | Up $0.09 | $111.00 | $110.77 | 5,600 |
| 10:51 AM | $110.91 | Down $ -0.07 | $110.99 | $110.83 | 6,100 |
| 10:50 AM | $110.98 | Up $0.12 | $111.01 | $110.86 | 2,800 |
| 10:49 AM | $110.86 | Down $ -0.01 | $110.93 | $110.85 | 3,400 |
| 10:48 AM | $110.87 | Up $0.01 | $110.94 | $110.86 | 6,400 |
| 10:47 AM | $110.86 | Down $ -0.04 | $110.94 | $110.86 | 3,000 |
| 10:46 AM | $110.90 | Down $ -0.02 | $110.93 | $110.87 | 2,200 |
| 10:45 AM | $110.92 | Up $0.07 | $110.92 | $110.82 | 5,900 |
| 10:44 AM | $110.85 | Up $0.03 | $110.91 | $110.85 | 19,200 |
| 10:43 AM | $110.82 | Up $0.01 | $110.84 | $110.79 | 1,400 |
| 10:42 AM | $110.81 | Up $0.18 | $110.82 | $110.64 | 2,600 |
| 10:41 AM | $110.63 | Up $0.08 | $110.63 | $110.58 | 1,900 |
| 10:40 AM | $110.55 | Up $0.07 | $110.55 | $110.45 | 4,800 |
| 10:39 AM | $110.48 | Down $ -0.01 | $110.55 | $110.47 | 3,900 |
| 10:38 AM | $110.49 | Down $ -0.13 | $110.62 | $110.48 | 4,800 |
| 10:37 AM | $110.62 | Up $0.12 | $110.64 | $110.51 | 3,000 |
| 10:36 AM | $110.51 | Down $ -0.06 | $110.58 | $110.47 | 5,900 |
| 10:35 AM | $110.57 | Down $ -0.12 | $110.68 | $110.49 | 24,700 |
| 10:34 AM | $110.69 | Down $ -0.17 | $110.83 | $110.65 | 7,300 |
| 10:33 AM | $110.86 | Down $ -0.09 | $110.98 | $110.86 | 5,200 |
| 10:32 AM | $110.95 | Up $0.11 | $110.96 | $110.86 | 1,500 |
| 10:31 AM | $110.84 | Up $0.01 | $110.84 | $110.76 | 2,500 |
| 10:30 AM | $110.83 | Up $0.03 | $110.84 | $110.80 | 2,100 |
| 10:29 AM | $110.80 | Up $0.00 | $110.81 | $110.70 | 3,900 |
| 10:28 AM | $110.80 | Up $0.07 | $110.84 | $110.71 | 2,400 |
| 10:27 AM | $110.73 | Down $ -0.05 | $110.83 | $110.73 | 5,800 |
| 10:26 AM | $110.78 | Up $0.01 | $110.82 | $110.73 | 3,900 |
| 10:25 AM | $110.77 | Down $ -0.10 | $110.86 | $110.77 | 2,800 |
| 10:24 AM | $110.87 | Up $0.11 | $110.87 | $110.72 | 1,500 |
| 10:23 AM | $110.76 | Up $0.00 | $110.81 | $110.68 | 4,200 |
| 10:22 AM | $110.76 | Up $0.04 | $110.76 | $110.67 | 4,100 |
| 10:21 AM | $110.72 | Down $ -0.02 | $110.80 | $110.66 | 15,000 |
| 10:20 AM | $110.74 | Up $0.04 | $110.81 | $110.67 | 4,200 |
| 10:19 AM | $110.70 | Up $0.07 | $110.74 | $110.59 | 4,100 |
| 10:18 AM | $110.63 | Up $0.13 | $110.71 | $110.52 | 3,400 |
| 10:17 AM | $110.50 | Down $ -0.11 | $110.62 | $110.50 | 5,500 |
| 10:16 AM | $110.61 | Down $ -0.10 | $110.73 | $110.61 | 5,400 |
| 10:15 AM | $110.71 | Down $ -0.09 | $110.78 | $110.71 | 6,200 |
| 10:14 AM | $110.80 | Down $ -0.01 | $110.85 | $110.77 | 3,800 |
| 10:13 AM | $110.81 | Down $ -0.23 | $111.03 | $110.80 | 4,700 |
| 10:12 AM | $111.04 | Up $0.06 | $111.09 | $111.00 | 3,000 |
| 10:11 AM | $110.98 | Up $0.20 | $110.98 | $110.80 | 2,800 |
| 10:10 AM | $110.78 | Up $0.00 | $110.83 | $110.67 | 9,800 |
| 10:09 AM | $110.78 | Down $ -0.22 | $111.00 | $110.78 | 7,900 |
| 10:08 AM | $111.00 | Down $ -0.10 | $111.08 | $111.00 | 4,200 |
| 10:07 AM | $111.10 | Up $0.02 | $111.10 | $111.02 | 4,300 |
| 10:06 AM | $111.08 | Up $0.02 | $111.13 | $111.04 | 3,800 |
| 10:05 AM | $111.06 | Down $ -0.13 | $111.16 | $111.02 | 7,300 |
| 10:04 AM | $111.19 | Up $0.01 | $111.19 | $111.09 | 3,400 |
| 10:03 AM | $111.18 | Down $ -0.11 | $111.41 | $111.18 | 6,300 |
| 10:02 AM | $111.29 | Up $0.01 | $111.42 | $111.21 | 5,600 |
| 10:01 AM | $111.28 | Down $ -0.24 | $111.52 | $111.28 | 3,300 |
| 10:00 AM | $111.52 | Up $0.11 | $111.52 | $111.40 | 4,400 |
| 09:59 AM | $111.41 | Up $0.03 | $111.46 | $111.34 | 2,900 |
| 09:58 AM | $111.38 | Up $0.04 | $111.38 | $111.30 | 1,800 |
| 09:57 AM | $111.34 | Down $ -0.16 | $111.51 | $111.32 | 5,400 |
| 09:56 AM | $111.50 | Up $0.04 | $111.52 | $111.42 | 5,800 |
| 09:55 AM | $111.46 | Up $0.26 | $111.46 | $111.21 | 3,400 |
| 09:54 AM | $111.20 | Up $0.04 | $111.23 | $111.06 | 4,800 |
| 09:53 AM | $111.16 | Down $ -0.15 | $111.36 | $111.16 | 9,100 |
| 09:52 AM | $111.31 | Up $0.10 | $111.34 | $111.21 | 3,200 |
| 09:51 AM | $111.21 | Up $0.15 | $111.21 | $111.01 | 4,100 |
| 09:50 AM | $111.06 | Up $0.02 | $111.10 | $111.00 | 2,100 |
| 09:49 AM | $111.05 | Up $0.08 | $111.05 | $110.92 | 2,100 |
| 09:48 AM | $110.97 | Up $0.10 | $110.97 | $110.85 | 2,900 |
| 09:47 AM | $110.87 | Up $0.06 | $110.94 | $110.81 | 3,800 |
| 09:46 AM | $110.81 | Down $ -0.03 | $110.89 | $110.78 | 5,200 |
| 09:45 AM | $110.84 | Up $0.09 | $110.86 | $110.71 | 5,600 |
| 09:44 AM | $110.75 | Up $0.07 | $110.75 | $110.58 | 7,700 |
| 09:43 AM | $110.68 | Down $ -0.04 | $110.74 | $110.61 | 9,000 |
| 09:42 AM | $110.72 | Up $0.17 | $110.72 | $110.57 | 8,400 |
| 09:41 AM | $110.55 | Up $0.08 | $110.55 | $110.40 | 5,200 |
| 09:40 AM | $110.47 | Up $0.28 | $110.50 | $110.12 | 8,700 |
| 09:39 AM | $110.19 | Up $0.29 | $110.19 | $110.01 | 5,000 |
| 09:38 AM | $109.90 | Down $ -0.10 | $110.13 | $109.90 | 2,800 |
| 09:37 AM | $110.00 | Down $ -0.06 | $110.05 | $109.85 | 2,200 |
| 09:36 AM | $110.06 | Up $0.01 | $110.15 | $109.94 | 9,700 |
| 09:35 AM | $110.05 | Down $ -0.10 | $110.24 | $109.98 | 5,400 |
| 09:34 AM | $110.15 | Up $0.12 | $110.29 | $110.15 | 1,600 |
| 09:33 AM | $110.04 | Up $0.08 | $110.07 | $109.89 | 7,400 |
| 09:32 AM | $109.95 | Down $ -0.28 | $110.17 | $109.95 | 4,700 |
| 09:31 AM | $110.23 | Down $ -0.27 | $110.63 | $110.20 | 4,300 |
| 09:30 AM | $110.50 | Down $ -0.68 | $110.50 | $110.00 | 27,800 |
| Previous close | $111.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/10/2026 | $111.94 | $111.59 | $112.04 | $111.43 | 230,200 |
| 23/10/2026 | $111.18 | $111.41 | $111.56 | $110.67 | 3,554,400 |
| 22/10/2026 | $108.39 | $107.80 | $109.33 | $107.75 | 3,719,400 |
| 21/10/2026 | $110.87 | $110.43 | $112.07 | $109.91 | 1,924,200 |
| 20/10/2026 | $110.11 | $108.86 | $110.31 | $108.82 | 2,068,200 |
| 19/10/2026 | $110.63 | $109.37 | $110.98 | $109.30 | 2,137,900 |
| 16/10/2026 | $110.25 | $108.87 | $110.57 | $108.59 | 2,779,400 |
| 15/10/2026 | $107.38 | $108.55 | $108.93 | $107.02 | 1,883,200 |
| 14/10/2026 | $107.90 | $107.23 | $108.40 | $107.12 | 3,886,600 |
| 13/10/2026 | $106.82 | $107.04 | $107.43 | $106.33 | 3,239,400 |
| 09/10/2026 | $103.04 | $103.18 | $103.32 | $102.33 | 1,942,500 |
| 08/10/2026 | $100.89 | $100.72 | $101.45 | $100.08 | 4,015,300 |
| 07/10/2026 | $97.26 | $97.26 | $97.79 | $96.86 | 1,574,200 |
| 06/10/2026 | $97.05 | $97.78 | $97.85 | $96.94 | 5,199,600 |
| 05/10/2026 | $97.99 | $98.31 | $99.21 | $97.74 | 5,629,200 |
| 02/10/2026 | $99.15 | $98.93 | $99.61 | $98.63 | 8,144,800 |
| 01/10/2026 | $98.29 | $98.90 | $99.05 | $97.68 | 5,349,300 |
| 30/09/2026 | $96.50 | $97.57 | $97.95 | $96.47 | 2,979,200 |
| 29/09/2026 | $95.82 | $96.25 | $96.42 | $95.38 | 2,138,400 |
| 28/09/2026 | $97.46 | $98.32 | $98.38 | $97.28 | 4,361,200 |
| 25/09/2026 | $96.57 | $96.07 | $96.69 | $95.43 | 2,837,700 |
| 24/09/2026 | $97.01 | $98.71 | $98.79 | $96.95 | 3,615,300 |
| 23/09/2026 | $95.76 | $95.76 | $96.22 | $94.93 | 5,590,400 |
| 22/09/2026 | $94.11 | $95.47 | $95.57 | $94.03 | 6,677,700 |
| 21/09/2026 | $94.49 | $95.23 | $95.34 | $94.25 | 4,526,400 |
| 18/09/2026 | $97.09 | $97.33 | $97.37 | $96.57 | 5,357,100 |
| 17/09/2026 | $97.31 | $96.58 | $97.52 | $96.43 | 1,516,800 |
| 16/09/2026 | $96.46 | $97.39 | $97.94 | $95.86 | 5,393,300 |
| 15/09/2026 | $99.99 | $99.48 | $100.24 | $99.09 | 2,265,800 |
| 14/09/2026 | $95.58 | $97.50 | $97.56 | $95.50 | 7,694,700 |
Graphs are not available, please refer to the detailed table