Find a quote
SUNCOR ENERGY INC.
97.79 Up 1.22 (1.25 %)
Delayed : 2026/09/28 14:39:51
- Previous close $96.57
- Opening $97.90
- Today High $98.68
- Today Low $97.00
- Price Bid $97.78
- Price Ask $97.78
- 52 Weeks High $100.24
- 52 Weeks Low $53.02
- Size Bid 2
- Size Ask 5
- Volume 1,313,157
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:39 PM | $97.78 | Up $0.03 | $97.79 | $97.75 | 1,100 |
| 02:38 PM | $97.75 | Up $0.00 | $97.78 | $97.75 | 1,100 |
| 02:37 PM | $97.75 | Down $ -0.01 | $97.79 | $97.75 | 1,900 |
| 02:36 PM | $97.76 | Down $ -0.03 | $97.80 | $97.74 | 1,400 |
| 02:35 PM | $97.79 | Up $0.04 | $97.80 | $97.74 | 2,300 |
| 02:34 PM | $97.75 | Down $ -0.01 | $97.79 | $97.75 | 3,500 |
| 02:33 PM | $97.76 | Up $0.04 | $97.77 | $97.66 | 11,200 |
| 02:32 PM | $97.72 | Up $0.02 | $97.72 | $97.69 | 1,300 |
| 02:31 PM | $97.71 | Up $0.05 | $97.71 | $97.67 | 6,000 |
| 02:30 PM | $97.66 | Down $ -0.19 | $97.83 | $97.53 | 28,600 |
| 02:29 PM | $97.85 | Down $ -0.06 | $97.90 | $97.85 | 1,900 |
| 02:28 PM | $97.91 | Down $ -0.04 | $97.93 | $97.90 | 1,000 |
| 02:27 PM | $97.95 | Up $0.01 | $97.96 | $97.92 | 4,000 |
| 02:26 PM | $97.95 | Down $ -0.03 | $98.00 | $97.95 | 2,300 |
| 02:25 PM | $97.97 | Down $ -0.05 | $98.02 | $97.96 | 7,100 |
| 02:24 PM | $98.02 | Up $0.02 | $98.04 | $97.99 | 2,400 |
| 02:23 PM | $98.00 | Up $0.00 | $98.00 | $97.94 | 2,000 |
| 02:22 PM | $98.00 | Up $0.00 | $98.02 | $98.00 | 2,200 |
| 02:21 PM | $98.00 | Up $0.07 | $98.01 | $97.95 | 2,600 |
| 02:20 PM | $97.93 | Up $0.02 | $97.95 | $97.92 | 1,000 |
| 02:19 PM | $97.91 | Down $ -0.03 | $97.94 | $97.90 | 2,600 |
| 02:18 PM | $97.94 | Down $ -0.02 | $97.98 | $97.94 | 1,800 |
| 02:17 PM | $97.96 | Up $0.01 | $97.96 | $97.96 | 100 |
| 02:16 PM | $97.95 | Down $ -0.05 | $97.97 | $97.95 | 1,800 |
| 02:15 PM | $97.99 | Down $ -0.01 | $97.99 | $97.99 | 100 |
| 02:14 PM | $98.00 | Down $ -0.03 | $98.05 | $98.00 | 2,300 |
| 02:13 PM | $98.03 | Up $0.00 | $98.05 | $98.02 | 2,600 |
| 02:12 PM | $98.03 | Up $0.01 | $98.03 | $98.02 | 800 |
| 02:11 PM | $98.02 | Down $ -0.02 | $98.04 | $98.02 | 600 |
| 02:10 PM | $98.04 | Up $0.05 | $98.04 | $98.00 | 1,500 |
| 02:09 PM | $97.99 | Up $0.04 | $97.99 | $97.97 | 5,100 |
| 02:08 PM | $97.95 | Down $ -0.02 | $97.97 | $97.93 | 2,100 |
| 02:07 PM | $97.98 | Down $ -0.01 | $97.98 | $97.95 | 1,000 |
| 02:06 PM | $97.98 | Down $ -0.02 | $98.00 | $97.91 | 1,800 |
| 02:05 PM | $98.00 | Down $ -0.04 | $98.03 | $97.99 | 800 |
| 02:04 PM | $98.04 | Up $0.01 | $98.05 | $98.02 | 900 |
| 02:03 PM | $98.03 | Down $ -0.03 | $98.07 | $98.02 | 6,300 |
| 02:02 PM | $98.07 | Down $ -0.03 | $98.07 | $98.06 | 700 |
| 02:01 PM | $98.10 | Down $ -0.01 | $98.11 | $98.07 | 2,000 |
| 02:00 PM | $98.11 | Up $0.06 | $98.12 | $98.08 | 1,000 |
| 01:59 PM | $98.05 | Up $0.02 | $98.07 | $98.04 | 600 |
| 01:58 PM | $98.03 | Up $0.04 | $98.06 | $98.01 | 2,400 |
| 01:57 PM | $97.99 | Down $ -0.02 | $97.99 | $97.94 | 1,200 |
| 01:56 PM | $98.01 | Up $0.01 | $98.01 | $98.01 | 200 |
| 01:55 PM | $98.00 | Up $0.10 | $98.03 | $97.89 | 6,500 |
| 01:54 PM | $97.90 | Up $0.05 | $97.93 | $97.86 | 5,100 |
| 01:53 PM | $97.85 | Up $0.01 | $97.85 | $97.85 | 600 |
| 01:52 PM | $97.84 | Up $0.04 | $97.84 | $97.82 | 400 |
| 01:51 PM | $97.80 | Down $ -0.06 | $97.86 | $97.78 | 1,200 |
| 01:50 PM | $97.86 | Down $ -0.05 | $97.90 | $97.86 | 900 |
| 01:49 PM | $97.91 | Up $0.01 | $97.92 | $97.87 | 3,100 |
| 01:48 PM | $97.90 | Down $ -0.05 | $97.97 | $97.90 | 2,100 |
| 01:47 PM | $97.95 | Up $0.09 | $97.95 | $97.87 | 1,800 |
| 01:46 PM | $97.86 | Down $ -0.04 | $97.88 | $97.86 | 1,300 |
| 01:45 PM | $97.90 | Down $ -0.02 | $97.90 | $97.85 | 1,600 |
| 01:44 PM | $97.92 | Up $0.03 | $97.92 | $97.89 | 1,400 |
| 01:43 PM | $97.89 | Down $ -0.03 | $97.91 | $97.87 | 1,800 |
| 01:42 PM | $97.92 | Down $ -0.05 | $97.97 | $97.92 | 1,700 |
| 01:41 PM | $97.97 | Up $0.02 | $97.99 | $97.95 | 2,200 |
| 01:40 PM | $97.95 | Down $ -0.04 | $97.97 | $97.94 | 1,500 |
| 01:39 PM | $97.99 | Down $ -0.08 | $98.06 | $97.99 | 1,600 |
| 01:38 PM | $98.07 | Down $ -0.03 | $98.09 | $98.07 | 200 |
| 01:37 PM | $98.10 | Up $0.03 | $98.11 | $98.08 | 1,100 |
| 01:36 PM | $98.07 | Up $0.05 | $98.07 | $98.01 | 2,200 |
| 01:35 PM | $98.02 | Up $0.00 | $98.02 | $97.98 | 700 |
| 01:34 PM | $98.02 | Up $0.07 | $98.02 | $97.96 | 2,100 |
| 01:33 PM | $97.95 | Down $ -0.10 | $98.07 | $97.95 | 2,400 |
| 01:32 PM | $98.05 | Down $ -0.05 | $98.11 | $98.05 | 900 |
| 01:31 PM | $98.10 | Down $ -0.04 | $98.13 | $98.09 | 1,100 |
| 01:30 PM | $98.14 | Up $0.03 | $98.14 | $98.10 | 3,300 |
| 01:29 PM | $98.11 | Up $0.05 | $98.17 | $98.08 | 1,300 |
| 01:28 PM | $98.06 | Up $0.04 | $98.10 | $98.06 | 2,100 |
| 01:27 PM | $98.02 | Up $0.07 | $98.02 | $97.89 | 2,600 |
| 01:26 PM | $97.95 | Down $ -0.02 | $97.97 | $97.92 | 5,800 |
| 01:25 PM | $97.97 | Up $0.05 | $97.97 | $97.91 | 1,900 |
| 01:24 PM | $97.93 | Up $0.02 | $97.94 | $97.90 | 1,700 |
| 01:23 PM | $97.90 | Down $ -0.04 | $97.94 | $97.89 | 2,100 |
| 01:22 PM | $97.94 | Down $ -0.05 | $97.98 | $97.90 | 1,300 |
| 01:21 PM | $97.99 | Down $ -0.02 | $98.03 | $97.98 | 2,900 |
| 01:20 PM | $98.01 | Up $0.05 | $98.02 | $98.00 | 4,200 |
| 01:19 PM | $97.96 | Up $0.10 | $98.00 | $97.90 | 13,200 |
| 01:18 PM | $97.86 | Up $0.13 | $97.86 | $97.80 | 800 |
| 01:17 PM | $97.73 | Up $0.20 | $97.87 | $97.54 | 11,500 |
| 01:16 PM | $97.53 | Up $0.00 | $97.59 | $97.47 | 9,500 |
| 01:15 PM | $97.53 | Down $ -0.05 | $97.65 | $97.47 | 26,000 |
| 01:14 PM | $97.58 | Down $ -0.18 | $97.82 | $97.58 | 5,800 |
| 01:13 PM | $97.76 | Down $ -0.06 | $97.95 | $97.76 | 8,300 |
| 01:12 PM | $97.82 | Up $0.06 | $97.89 | $97.51 | 19,600 |
| 01:11 PM | $97.76 | Down $ -0.56 | $98.34 | $97.75 | 36,800 |
| 01:10 PM | $98.31 | Up $0.05 | $98.31 | $98.29 | 500 |
| 01:09 PM | $98.26 | Down $ -0.05 | $98.30 | $98.26 | 3,100 |
| 01:08 PM | $98.31 | Up $0.02 | $98.31 | $98.28 | 2,300 |
| 01:07 PM | $98.29 | Up $0.01 | $98.29 | $98.27 | 700 |
| 01:06 PM | $98.28 | Up $0.06 | $98.29 | $98.23 | 1,600 |
| 01:05 PM | $98.22 | Down $ -0.01 | $98.23 | $98.22 | 200 |
| 01:04 PM | $98.23 | Up $0.01 | $98.23 | $98.20 | 1,600 |
| 01:03 PM | $98.22 | Up $0.03 | $98.24 | $98.19 | 2,300 |
| 01:02 PM | $98.19 | Down $ -0.06 | $98.22 | $98.19 | 1,000 |
| 01:01 PM | $98.25 | Down $ -0.04 | $98.28 | $98.24 | 1,200 |
| 01:00 PM | $98.29 | Down $ -0.01 | $98.29 | $98.29 | 200 |
| 12:59 PM | $98.30 | Up $0.03 | $98.30 | $98.26 | 12,200 |
| 12:58 PM | $98.27 | Up $0.01 | $98.27 | $98.25 | 11,400 |
| 12:57 PM | $98.26 | Up $0.01 | $98.26 | $98.20 | 7,800 |
| 12:56 PM | $98.25 | Up $0.02 | $98.25 | $98.23 | 2,100 |
| 12:55 PM | $98.23 | Down $ -0.01 | $98.24 | $98.22 | 1,700 |
| 12:54 PM | $98.24 | Down $ -0.03 | $98.26 | $98.24 | 1,200 |
| 12:53 PM | $98.27 | Down $ -0.01 | $98.28 | $98.26 | 3,000 |
| 12:52 PM | $98.28 | Down $ -0.02 | $98.31 | $98.28 | 300 |
| 12:51 PM | $98.30 | Up $0.00 | $98.31 | $98.27 | 2,200 |
| 12:50 PM | $98.30 | Down $ -0.06 | $98.36 | $98.29 | 1,500 |
| 12:49 PM | $98.36 | Up $0.05 | $98.36 | $98.32 | 2,700 |
| 12:48 PM | $98.31 | Down $ -0.03 | $98.33 | $98.31 | 900 |
| 12:47 PM | $98.34 | Up $0.01 | $98.37 | $98.31 | 2,100 |
| 12:46 PM | $98.33 | Up $0.09 | $98.33 | $98.24 | 1,200 |
| 12:45 PM | $98.24 | Up $0.00 | $98.28 | $98.16 | 7,100 |
| 12:44 PM | $98.24 | Up $0.07 | $98.24 | $98.17 | 14,600 |
| 12:43 PM | $98.17 | Up $0.05 | $98.17 | $98.16 | 600 |
| 12:42 PM | $98.12 | Up $0.07 | $98.13 | $98.11 | 400 |
| 12:41 PM | $98.05 | Up $0.02 | $98.07 | $98.01 | 1,400 |
| 12:40 PM | $98.03 | Down $ -0.04 | $98.06 | $97.98 | 4,300 |
| 12:39 PM | $98.07 | Up $0.02 | $98.07 | $98.01 | 1,100 |
| 12:38 PM | $98.05 | Up $0.09 | $98.05 | $97.95 | 11,900 |
| 12:37 PM | $97.96 | Up $0.06 | $97.99 | $97.93 | 1,800 |
| 12:36 PM | $97.90 | Up $0.11 | $97.90 | $97.83 | 3,700 |
| 12:35 PM | $97.79 | Down $ -0.02 | $97.82 | $97.79 | 1,800 |
| 12:34 PM | $97.81 | Up $0.08 | $97.83 | $97.71 | 2,700 |
| 12:33 PM | $97.73 | Down $ -0.09 | $97.82 | $97.60 | 3,300 |
| 12:32 PM | $97.82 | Up $0.17 | $97.88 | $97.63 | 12,900 |
| 12:31 PM | $97.65 | Up $0.09 | $97.67 | $97.56 | 5,200 |
| 12:30 PM | $97.56 | Up $0.05 | $97.59 | $97.42 | 13,000 |
| 12:29 PM | $97.51 | Down $ -0.15 | $97.64 | $97.43 | 8,000 |
| 12:28 PM | $97.66 | Up $0.26 | $97.70 | $97.39 | 4,400 |
| 12:27 PM | $97.40 | Down $ -0.09 | $97.49 | $97.28 | 15,500 |
| 12:26 PM | $97.50 | Down $ -0.30 | $97.79 | $97.50 | 29,900 |
| 12:25 PM | $97.79 | Down $ -0.02 | $97.92 | $97.77 | 4,300 |
| 12:24 PM | $97.81 | Up $0.00 | $97.96 | $97.74 | 10,700 |
| 12:23 PM | $97.81 | Down $ -0.13 | $97.99 | $97.80 | 4,800 |
| 12:22 PM | $97.94 | Up $0.08 | $97.96 | $97.89 | 2,500 |
| 12:21 PM | $97.86 | Up $0.29 | $97.86 | $97.58 | 10,100 |
| 12:20 PM | $97.57 | Down $ -0.45 | $98.03 | $97.57 | 10,500 |
| 12:19 PM | $98.02 | Up $0.10 | $98.06 | $97.96 | 2,500 |
| 12:18 PM | $97.92 | Up $0.17 | $97.94 | $97.74 | 7,200 |
| 12:17 PM | $97.75 | Up $0.05 | $97.75 | $97.57 | 12,000 |
| 12:16 PM | $97.70 | Down $ -0.42 | $98.11 | $97.68 | 22,000 |
| 12:14 PM | $98.12 | Down $ -0.01 | $98.16 | $98.12 | 1,700 |
| 12:14 PM | $98.12 | Up $0.00 | $98.16 | $98.12 | 0 |
| 12:13 PM | $98.13 | Down $ -0.04 | $98.20 | $98.13 | 1,400 |
| 12:12 PM | $98.17 | Down $ -0.06 | $98.24 | $98.17 | 2,500 |
| 12:11 PM | $98.23 | Up $0.07 | $98.25 | $98.17 | 1,800 |
| 12:10 PM | $98.16 | Up $0.06 | $98.18 | $98.11 | 4,400 |
| 12:09 PM | $98.10 | Up $0.05 | $98.11 | $98.06 | 900 |
| 12:08 PM | $98.05 | Down $ -0.06 | $98.12 | $98.04 | 2,200 |
| 12:07 PM | $98.11 | Down $ -0.01 | $98.11 | $98.10 | 400 |
| 12:06 PM | $98.12 | Down $ -0.14 | $98.24 | $98.12 | 5,500 |
| 12:05 PM | $98.26 | Up $0.06 | $98.26 | $98.20 | 9,200 |
| 12:04 PM | $98.20 | Down $ -0.06 | $98.26 | $98.16 | 8,100 |
| 12:03 PM | $98.26 | Up $0.03 | $98.30 | $98.24 | 5,100 |
| 12:02 PM | $98.23 | Down $ -0.11 | $98.33 | $98.23 | 1,900 |
| 12:01 PM | $98.34 | Up $0.02 | $98.38 | $98.32 | 6,400 |
| 12:00 PM | $98.32 | Up $0.03 | $98.35 | $98.26 | 7,900 |
| 11:59 AM | $98.29 | Down $ -0.08 | $98.38 | $98.29 | 2,900 |
| 11:58 AM | $98.37 | Up $0.03 | $98.42 | $98.34 | 10,400 |
| 11:57 AM | $98.34 | Up $0.03 | $98.36 | $98.32 | 6,600 |
| 11:56 AM | $98.31 | Up $0.06 | $98.31 | $98.24 | 4,900 |
| 11:55 AM | $98.25 | Down $ -0.03 | $98.29 | $98.25 | 2,000 |
| 11:54 AM | $98.28 | Down $ -0.03 | $98.33 | $98.28 | 6,700 |
| 11:53 AM | $98.31 | Down $ -0.08 | $98.40 | $98.31 | 2,800 |
| 11:52 AM | $98.39 | Up $0.00 | $98.41 | $98.37 | 4,200 |
| 11:51 AM | $98.39 | Up $0.05 | $98.40 | $98.33 | 5,900 |
| 11:50 AM | $98.34 | Down $ -0.05 | $98.38 | $98.34 | 2,400 |
| 11:49 AM | $98.39 | Down $ -0.01 | $98.42 | $98.36 | 3,300 |
| 11:48 AM | $98.40 | Up $0.00 | $98.44 | $98.39 | 4,700 |
| 11:47 AM | $98.40 | Up $0.02 | $98.45 | $98.37 | 7,700 |
| 11:46 AM | $98.38 | Down $ -0.08 | $98.50 | $98.30 | 19,400 |
| 11:45 AM | $98.46 | Down $ -0.02 | $98.49 | $98.46 | 2,100 |
| 11:44 AM | $98.48 | Up $0.02 | $98.50 | $98.44 | 1,000 |
| 11:43 AM | $98.46 | Down $ -0.04 | $98.51 | $98.45 | 1,500 |
| 11:42 AM | $98.50 | Up $0.04 | $98.50 | $98.46 | 1,100 |
| 11:41 AM | $98.46 | Up $0.07 | $98.47 | $98.38 | 2,500 |
| 11:40 AM | $98.39 | Up $0.01 | $98.41 | $98.32 | 8,400 |
| 11:39 AM | $98.38 | Down $ -0.03 | $98.42 | $98.38 | 1,600 |
| 11:38 AM | $98.41 | Up $0.02 | $98.41 | $98.40 | 500 |
| 11:37 AM | $98.39 | Down $ -0.01 | $98.40 | $98.38 | 1,200 |
| 11:36 AM | $98.40 | Up $0.03 | $98.42 | $98.38 | 2,200 |
| 11:35 AM | $98.37 | Up $0.00 | $98.40 | $98.37 | 1,100 |
| 11:34 AM | $98.37 | Down $ -0.03 | $98.41 | $98.37 | 1,000 |
| 11:33 AM | $98.40 | Down $ -0.01 | $98.42 | $98.39 | 2,200 |
| 11:32 AM | $98.41 | Down $ -0.01 | $98.44 | $98.41 | 700 |
| 11:31 AM | $98.42 | Up $0.03 | $98.42 | $98.41 | 1,000 |
| 11:30 AM | $98.39 | Down $ -0.01 | $98.42 | $98.33 | 3,500 |
| 11:29 AM | $98.40 | Up $0.04 | $98.40 | $98.30 | 2,400 |
| 11:28 AM | $98.36 | Up $0.01 | $98.38 | $98.31 | 9,100 |
| 11:27 AM | $98.35 | Up $0.01 | $98.42 | $98.31 | 5,100 |
| 11:26 AM | $98.34 | Down $ -0.12 | $98.47 | $98.34 | 3,800 |
| 11:25 AM | $98.46 | Down $ -0.14 | $98.62 | $98.46 | 7,800 |
| 11:24 AM | $98.60 | Up $0.05 | $98.60 | $98.53 | 2,100 |
| 11:23 AM | $98.55 | Up $0.01 | $98.56 | $98.52 | 2,100 |
| 11:22 AM | $98.54 | Down $ -0.09 | $98.56 | $98.53 | 2,000 |
| 11:21 AM | $98.63 | Up $0.01 | $98.65 | $98.61 | 1,700 |
| 11:20 AM | $98.62 | Down $ -0.02 | $98.68 | $98.60 | 2,000 |
| 11:19 AM | $98.64 | Up $0.00 | $98.67 | $98.62 | 3,600 |
| 11:18 AM | $98.64 | Up $0.05 | $98.65 | $98.57 | 3,900 |
| 11:17 AM | $98.59 | Up $0.02 | $98.62 | $98.54 | 5,800 |
| 11:16 AM | $98.57 | Up $0.02 | $98.60 | $98.57 | 2,100 |
| 11:15 AM | $98.55 | Up $0.11 | $98.55 | $98.45 | 21,800 |
| 11:14 AM | $98.44 | Up $0.06 | $98.46 | $98.36 | 8,400 |
| 11:13 AM | $98.38 | Up $0.00 | $98.40 | $98.37 | 1,200 |
| 11:12 AM | $98.38 | Down $ -0.01 | $98.46 | $98.38 | 2,900 |
| 11:11 AM | $98.39 | Up $0.00 | $98.45 | $98.30 | 6,400 |
| 11:10 AM | $98.39 | Down $ -0.01 | $98.42 | $98.39 | 1,900 |
| 11:09 AM | $98.40 | Up $0.05 | $98.40 | $98.35 | 1,100 |
| 11:08 AM | $98.35 | Up $0.01 | $98.35 | $98.31 | 3,000 |
| 11:07 AM | $98.34 | Up $0.00 | $98.35 | $98.31 | 7,000 |
| 11:06 AM | $98.34 | Up $0.03 | $98.36 | $98.32 | 4,200 |
| 11:05 AM | $98.31 | Up $0.04 | $98.32 | $98.24 | 5,500 |
| 11:04 AM | $98.27 | Up $0.10 | $98.27 | $98.22 | 1,800 |
| 11:03 AM | $98.17 | Up $0.10 | $98.22 | $98.06 | 7,100 |
| 11:02 AM | $98.07 | Up $0.02 | $98.07 | $98.02 | 1,900 |
| 11:01 AM | $98.05 | Up $0.02 | $98.05 | $97.98 | 6,200 |
| 11:00 AM | $98.03 | Down $ -0.11 | $98.12 | $98.03 | 2,000 |
| 10:59 AM | $98.14 | Down $ -0.05 | $98.22 | $98.14 | 2,600 |
| 10:58 AM | $98.19 | Up $0.00 | $98.23 | $98.17 | 6,100 |
| 10:57 AM | $98.18 | Up $0.13 | $98.18 | $98.07 | 8,400 |
| 10:56 AM | $98.05 | Up $0.01 | $98.10 | $98.05 | 1,900 |
| 10:55 AM | $98.04 | Up $0.01 | $98.07 | $98.02 | 800 |
| 10:54 AM | $98.03 | Up $0.01 | $98.07 | $98.01 | 2,000 |
| 10:53 AM | $98.02 | Up $0.05 | $98.06 | $98.00 | 3,200 |
| 10:52 AM | $97.97 | Up $0.05 | $97.97 | $97.95 | 200 |
| 10:51 AM | $97.92 | Up $0.06 | $97.92 | $97.88 | 1,000 |
| 10:50 AM | $97.86 | Up $0.01 | $97.98 | $97.74 | 7,000 |
| 10:49 AM | $97.85 | Down $ -0.04 | $97.88 | $97.79 | 2,600 |
| 10:48 AM | $97.89 | Up $0.02 | $97.92 | $97.80 | 3,300 |
| 10:47 AM | $97.87 | Down $ -0.03 | $97.95 | $97.87 | 1,200 |
| 10:46 AM | $97.90 | Up $0.11 | $97.93 | $97.80 | 2,300 |
| 10:45 AM | $97.79 | Up $0.02 | $97.80 | $97.78 | 1,200 |
| 10:44 AM | $97.77 | Down $ -0.06 | $97.81 | $97.76 | 700 |
| 10:43 AM | $97.83 | Down $ -0.05 | $97.86 | $97.79 | 4,600 |
| 10:42 AM | $97.88 | Down $ -0.02 | $97.90 | $97.87 | 1,100 |
| 10:41 AM | $97.90 | Up $0.03 | $97.92 | $97.87 | 2,200 |
| 10:40 AM | $97.87 | Down $ -0.08 | $97.90 | $97.87 | 2,800 |
| 10:39 AM | $97.95 | Up $0.01 | $97.99 | $97.94 | 1,900 |
| 10:38 AM | $97.94 | Down $ -0.04 | $98.00 | $97.88 | 7,700 |
| 10:37 AM | $97.98 | Up $0.05 | $97.99 | $97.92 | 3,100 |
| 10:36 AM | $97.93 | Down $ -0.01 | $97.96 | $97.90 | 2,600 |
| 10:35 AM | $97.94 | Down $ -0.03 | $97.99 | $97.94 | 4,700 |
| 10:34 AM | $97.97 | Up $0.03 | $97.99 | $97.93 | 4,500 |
| 10:33 AM | $97.94 | Up $0.05 | $97.94 | $97.89 | 1,700 |
| 10:32 AM | $97.89 | Up $0.06 | $97.89 | $97.81 | 1,200 |
| 10:31 AM | $97.83 | Up $0.05 | $97.85 | $97.81 | 1,800 |
| 10:30 AM | $97.78 | Down $ -0.02 | $97.81 | $97.77 | 2,200 |
| 10:29 AM | $97.80 | Up $0.09 | $97.80 | $97.71 | 1,400 |
| 10:28 AM | $97.71 | Up $0.02 | $97.74 | $97.66 | 4,400 |
| 10:27 AM | $97.69 | Up $0.06 | $97.69 | $97.60 | 3,000 |
| 10:26 AM | $97.63 | Down $ -0.04 | $97.71 | $97.61 | 5,000 |
| 10:25 AM | $97.67 | Down $ -0.07 | $97.72 | $97.66 | 11,900 |
| 10:24 AM | $97.74 | Up $0.11 | $97.81 | $97.69 | 2,300 |
| 10:23 AM | $97.63 | Down $ -0.02 | $97.71 | $97.62 | 3,100 |
| 10:22 AM | $97.65 | Up $0.05 | $97.65 | $97.59 | 2,900 |
| 10:21 AM | $97.60 | Down $ -0.01 | $97.61 | $97.56 | 2,600 |
| 10:20 AM | $97.61 | Up $0.00 | $97.64 | $97.60 | 1,000 |
| 10:19 AM | $97.61 | Down $ -0.01 | $97.63 | $97.57 | 3,600 |
| 10:18 AM | $97.62 | Down $ -0.01 | $97.66 | $97.62 | 1,100 |
| 10:17 AM | $97.63 | Down $ -0.05 | $97.65 | $97.62 | 3,200 |
| 10:16 AM | $97.68 | Down $ -0.06 | $97.79 | $97.68 | 1,600 |
| 10:15 AM | $97.74 | Up $0.04 | $97.74 | $97.62 | 2,800 |
| 10:14 AM | $97.70 | Up $0.03 | $97.71 | $97.65 | 1,300 |
| 10:13 AM | $97.67 | Down $ -0.09 | $97.72 | $97.64 | 1,900 |
| 10:12 AM | $97.76 | Up $0.00 | $97.81 | $97.69 | 4,400 |
| 10:11 AM | $97.76 | Up $0.02 | $97.76 | $97.70 | 1,100 |
| 10:10 AM | $97.74 | Down $ -0.04 | $97.77 | $97.71 | 5,000 |
| 10:09 AM | $97.78 | Up $0.02 | $97.78 | $97.71 | 3,400 |
| 10:08 AM | $97.76 | Up $0.02 | $97.76 | $97.71 | 6,000 |
| 10:07 AM | $97.74 | Up $0.03 | $97.77 | $97.71 | 1,000 |
| 10:06 AM | $97.71 | Down $ -0.05 | $97.80 | $97.69 | 1,700 |
| 10:05 AM | $97.76 | Down $ -0.04 | $97.81 | $97.76 | 1,400 |
| 10:04 AM | $97.80 | Down $ -0.07 | $97.91 | $97.80 | 2,800 |
| 10:03 AM | $97.87 | Up $0.02 | $97.88 | $97.80 | 2,100 |
| 10:02 AM | $97.85 | Up $0.08 | $97.87 | $97.79 | 3,000 |
| 10:01 AM | $97.77 | Up $0.07 | $97.77 | $97.64 | 2,500 |
| 10:00 AM | $97.70 | Down $ -0.16 | $97.87 | $97.70 | 1,800 |
| 09:59 AM | $97.86 | Up $0.16 | $97.87 | $97.70 | 1,700 |
| 09:58 AM | $97.70 | Up $0.11 | $97.70 | $97.53 | 4,700 |
| 09:57 AM | $97.59 | Down $ -0.08 | $97.64 | $97.51 | 2,900 |
| 09:56 AM | $97.67 | Up $0.09 | $97.67 | $97.62 | 4,300 |
| 09:55 AM | $97.58 | Up $0.03 | $97.58 | $97.42 | 4,000 |
| 09:54 AM | $97.55 | Up $0.00 | $97.62 | $97.50 | 2,000 |
| 09:53 AM | $97.55 | Up $0.00 | $97.55 | $97.49 | 1,100 |
| 09:52 AM | $97.55 | Up $0.10 | $97.55 | $97.42 | 4,400 |
| 09:51 AM | $97.45 | Up $0.05 | $97.56 | $97.44 | 2,700 |
| 09:50 AM | $97.40 | Up $0.17 | $97.40 | $97.26 | 2,300 |
| 09:49 AM | $97.23 | Up $0.00 | $97.28 | $97.16 | 12,100 |
| 09:48 AM | $97.23 | Down $ -0.04 | $97.29 | $97.20 | 7,900 |
| 09:47 AM | $97.27 | Down $ -0.08 | $97.38 | $97.27 | 5,300 |
| 09:46 AM | $97.35 | Down $ -0.10 | $97.51 | $97.35 | 4,200 |
| 09:45 AM | $97.45 | Down $ -0.24 | $97.68 | $97.45 | 11,600 |
| 09:44 AM | $97.69 | Up $0.05 | $97.71 | $97.66 | 7,000 |
| 09:43 AM | $97.64 | Up $0.26 | $97.64 | $97.38 | 3,000 |
| 09:42 AM | $97.38 | Up $0.07 | $97.41 | $97.24 | 2,400 |
| 09:41 AM | $97.31 | Up $0.22 | $97.32 | $97.10 | 4,000 |
| 09:40 AM | $97.09 | Up $0.05 | $97.12 | $97.00 | 6,100 |
| 09:39 AM | $97.04 | Down $ -0.15 | $97.26 | $97.03 | 7,200 |
| 09:38 AM | $97.19 | Down $ -0.18 | $97.33 | $97.19 | 6,200 |
| 09:37 AM | $97.37 | Down $ -0.01 | $97.42 | $97.19 | 13,300 |
| 09:36 AM | $97.38 | Down $ -0.36 | $97.85 | $97.38 | 13,600 |
| 09:35 AM | $97.74 | Down $0.00 | $97.85 | $97.61 | 7,000 |
| 09:34 AM | $97.74 | Down $ -0.01 | $97.79 | $97.69 | 3,100 |
| 09:33 AM | $97.75 | Up $0.07 | $97.85 | $97.66 | 4,800 |
| 09:32 AM | $97.68 | Down $ -0.43 | $98.16 | $97.67 | 2,600 |
| 09:31 AM | $98.11 | Up $0.23 | $98.15 | $97.87 | 4,700 |
| 09:30 AM | $97.88 | Up $1.31 | $98.13 | $97.70 | 34,500 |
| Previous close | $96.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/09/2026 | $97.95 | $98.32 | $98.38 | $97.28 | 529,100 |
| 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 |
| 11/09/2026 | $95.30 | $95.12 | $95.43 | $94.15 | 2,756,600 |
| 10/09/2026 | $95.31 | $95.64 | $95.64 | $94.80 | 4,931,100 |
| 09/09/2026 | $95.29 | $94.76 | $95.35 | $94.35 | 8,819,200 |
| 08/09/2026 | $93.71 | $93.53 | $94.33 | $92.78 | 6,965,900 |
| 04/09/2026 | $93.14 | $93.66 | $93.67 | $93.00 | 2,751,200 |
| 03/09/2026 | $94.21 | $94.34 | $94.97 | $93.97 | 7,244,000 |
| 02/09/2026 | $94.67 | $95.21 | $95.49 | $94.62 | 6,494,300 |
| 01/09/2026 | $95.99 | $94.10 | $95.99 | $93.83 | 3,868,300 |
| 31/08/2026 | $92.73 | $91.78 | $92.75 | $91.28 | 4,154,200 |
| 28/08/2026 | $91.09 | $91.10 | $91.49 | $90.95 | 3,415,900 |
| 27/08/2026 | $92.09 | $91.21 | $92.40 | $91.12 | 2,649,100 |
| 26/08/2026 | $91.13 | $92.04 | $92.33 | $90.98 | 1,849,400 |
| 25/08/2026 | $90.49 | $91.73 | $91.76 | $90.31 | 3,678,100 |
| 24/08/2026 | $93.30 | $93.23 | $93.37 | $92.83 | 5,251,500 |
| 21/08/2026 | $94.25 | $93.94 | $94.30 | $93.78 | 3,604,600 |
| 20/08/2026 | $93.82 | $94.17 | $94.26 | $93.35 | 7,541,300 |
| 19/08/2026 | $93.30 | $94.13 | $94.27 | $93.07 | 5,888,800 |
| 18/08/2026 | $94.21 | $92.97 | $94.26 | $92.75 | 3,602,800 |
| 17/08/2026 | $92.59 | $92.06 | $92.88 | $91.95 | 1,122,500 |
Graphs are not available, please refer to the detailed table