Find a quote
SUNCOR ENERGY INC.
76.21 Down -0.49 (-0.64 %)
Delayed : 2026/02/25 16:05:23
- Previous close $76.70
- Opening $76.71
- Today High $76.96
- Today Low $75.30
- Price Bid $76.20
- Price Ask $76.20
- 52 Weeks High $78.50
- 52 Weeks Low $43.59
- Size Bid 41
- Size Ask 262
- Volume 6,416,794
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.21 | Down $ -0.01 | $76.21 | $76.21 | 3,068,300 |
| 03:59 PM | $76.22 | Up $0.02 | $76.26 | $76.16 | 47,900 |
| 03:58 PM | $76.20 | Up $0.01 | $76.23 | $76.19 | 23,300 |
| 03:57 PM | $76.19 | Down $ -0.02 | $76.21 | $76.19 | 15,500 |
| 03:56 PM | $76.21 | Up $0.00 | $76.23 | $76.17 | 29,000 |
| 03:55 PM | $76.21 | Up $0.03 | $76.26 | $76.17 | 25,400 |
| 03:54 PM | $76.18 | Down $ -0.07 | $76.24 | $76.18 | 11,000 |
| 03:53 PM | $76.25 | Up $0.00 | $76.26 | $76.23 | 10,900 |
| 03:52 PM | $76.25 | Down $ -0.03 | $76.31 | $76.25 | 7,700 |
| 03:51 PM | $76.28 | Down $ -0.02 | $76.31 | $76.26 | 8,900 |
| 03:50 PM | $76.30 | Up $0.02 | $76.31 | $76.26 | 19,800 |
| 03:49 PM | $76.29 | Down $ -0.02 | $76.31 | $76.28 | 4,300 |
| 03:48 PM | $76.30 | Up $0.01 | $76.31 | $76.28 | 4,500 |
| 03:47 PM | $76.29 | Up $0.04 | $76.29 | $76.22 | 9,700 |
| 03:46 PM | $76.25 | Down $ -0.03 | $76.28 | $76.25 | 900 |
| 03:45 PM | $76.28 | Down $ -0.04 | $76.29 | $76.27 | 7,400 |
| 03:44 PM | $76.32 | Up $0.02 | $76.33 | $76.28 | 4,700 |
| 03:43 PM | $76.30 | Up $0.02 | $76.30 | $76.27 | 4,700 |
| 03:42 PM | $76.28 | Up $0.05 | $76.28 | $76.23 | 2,700 |
| 03:41 PM | $76.23 | Up $0.04 | $76.25 | $76.20 | 6,300 |
| 03:40 PM | $76.19 | Down $ -0.06 | $76.27 | $76.19 | 6,500 |
| 03:39 PM | $76.25 | Up $0.00 | $76.25 | $76.22 | 6,900 |
| 03:38 PM | $76.25 | Down $ -0.02 | $76.26 | $76.25 | 1,800 |
| 03:37 PM | $76.27 | Up $0.00 | $76.27 | $76.26 | 800 |
| 03:36 PM | $76.27 | Up $0.04 | $76.27 | $76.23 | 4,500 |
| 03:35 PM | $76.23 | Down $ -0.04 | $76.27 | $76.19 | 8,300 |
| 03:34 PM | $76.27 | Down $ -0.03 | $76.29 | $76.27 | 800 |
| 03:33 PM | $76.30 | Up $0.01 | $76.30 | $76.28 | 3,400 |
| 03:32 PM | $76.29 | Down $ -0.02 | $76.34 | $76.29 | 6,000 |
| 03:31 PM | $76.31 | Up $0.05 | $76.31 | $76.27 | 7,000 |
| 03:30 PM | $76.27 | Up $0.00 | $76.28 | $76.25 | 1,500 |
| 03:29 PM | $76.26 | Up $0.00 | $76.28 | $76.24 | 2,800 |
| 03:28 PM | $76.26 | Up $0.04 | $76.26 | $76.22 | 3,000 |
| 03:27 PM | $76.22 | Up $0.01 | $76.22 | $76.19 | 3,300 |
| 03:26 PM | $76.21 | Down $ -0.01 | $76.23 | $76.21 | 500 |
| 03:25 PM | $76.22 | Up $0.00 | $76.23 | $76.21 | 4,200 |
| 03:24 PM | $76.22 | Up $0.02 | $76.22 | $76.18 | 2,500 |
| 03:23 PM | $76.20 | Up $0.02 | $76.21 | $76.17 | 3,400 |
| 03:22 PM | $76.19 | Up $0.00 | $76.20 | $76.18 | 700 |
| 03:21 PM | $76.18 | Down $ -0.02 | $76.25 | $76.18 | 1,700 |
| 03:20 PM | $76.20 | Down $ -0.02 | $76.24 | $76.19 | 5,100 |
| 03:19 PM | $76.23 | Up $0.02 | $76.24 | $76.19 | 3,100 |
| 03:18 PM | $76.20 | Down $ -0.01 | $76.21 | $76.18 | 2,500 |
| 03:17 PM | $76.21 | Down $ -0.01 | $76.22 | $76.21 | 2,800 |
| 03:16 PM | $76.22 | Up $0.02 | $76.22 | $76.18 | 2,200 |
| 03:15 PM | $76.20 | Down $ -0.05 | $76.23 | $76.18 | 3,400 |
| 03:14 PM | $76.25 | Up $0.03 | $76.26 | $76.23 | 1,900 |
| 03:13 PM | $76.22 | Down $ -0.01 | $76.22 | $76.22 | 800 |
| 03:12 PM | $76.23 | Up $0.04 | $76.23 | $76.18 | 1,200 |
| 03:11 PM | $76.20 | Up $0.05 | $76.27 | $76.14 | 12,600 |
| 03:10 PM | $76.14 | Up $0.03 | $76.15 | $76.11 | 2,900 |
| 03:09 PM | $76.11 | Down $ -0.04 | $76.15 | $76.11 | 900 |
| 03:08 PM | $76.15 | Up $0.01 | $76.16 | $76.15 | 2,300 |
| 03:07 PM | $76.14 | Up $0.03 | $76.14 | $76.12 | 3,300 |
| 03:06 PM | $76.11 | Down $ -0.02 | $76.12 | $76.10 | 600 |
| 03:05 PM | $76.13 | Up $0.02 | $76.17 | $76.11 | 3,400 |
| 03:04 PM | $76.11 | Down $ -0.04 | $76.14 | $76.09 | 1,900 |
| 03:03 PM | $76.15 | Up $0.02 | $76.15 | $76.14 | 2,100 |
| 03:02 PM | $76.13 | Up $0.00 | $76.15 | $76.10 | 3,500 |
| 03:01 PM | $76.13 | Up $0.04 | $76.13 | $76.09 | 5,500 |
| 03:00 PM | $76.09 | Up $0.03 | $76.09 | $76.02 | 4,600 |
| 02:59 PM | $76.06 | Down $ -0.10 | $76.13 | $76.06 | 8,700 |
| 02:57 PM | $76.16 | Down $ -0.02 | $76.17 | $76.16 | 900 |
| 02:57 PM | $76.16 | Up $0.00 | $76.17 | $76.16 | 0 |
| 02:56 PM | $76.18 | Up $0.00 | $76.18 | $76.16 | 1,300 |
| 02:55 PM | $76.17 | Up $0.02 | $76.17 | $76.15 | 2,600 |
| 02:54 PM | $76.15 | Down $ -0.04 | $76.17 | $76.15 | 600 |
| 02:53 PM | $76.19 | Down $ -0.03 | $76.21 | $76.19 | 300 |
| 02:52 PM | $76.22 | Down $ -0.03 | $76.23 | $76.22 | 1,100 |
| 02:51 PM | $76.25 | Up $0.05 | $76.27 | $76.21 | 2,400 |
| 02:50 PM | $76.20 | Up $0.04 | $76.20 | $76.18 | 2,700 |
| 02:49 PM | $76.16 | Up $0.00 | $76.19 | $76.16 | 1,400 |
| 02:48 PM | $76.16 | Up $0.01 | $76.19 | $76.15 | 2,000 |
| 02:47 PM | $76.15 | Up $0.00 | $76.15 | $76.14 | 500 |
| 02:46 PM | $76.15 | Down $ -0.01 | $76.17 | $76.14 | 1,700 |
| 02:45 PM | $76.16 | Down $ -0.02 | $76.17 | $76.15 | 800 |
| 02:44 PM | $76.18 | Up $0.05 | $76.18 | $76.13 | 7,400 |
| 02:43 PM | $76.13 | Up $0.00 | $76.14 | $76.13 | 6,600 |
| 02:42 PM | $76.13 | Down $ -0.01 | $76.13 | $76.13 | 8,300 |
| 02:41 PM | $76.14 | Down $ -0.06 | $76.19 | $76.14 | 3,300 |
| 02:40 PM | $76.20 | Up $0.10 | $76.20 | $76.12 | 3,700 |
| 02:39 PM | $76.10 | Up $0.00 | $76.13 | $76.09 | 4,900 |
| 02:38 PM | $76.10 | Down $ -0.02 | $76.12 | $76.10 | 500 |
| 02:37 PM | $76.12 | Down $ -0.01 | $76.12 | $76.11 | 400 |
| 02:36 PM | $76.12 | Up $0.01 | $76.12 | $76.12 | 100 |
| 02:35 PM | $76.12 | Down $ -0.01 | $76.12 | $76.11 | 300 |
| 02:34 PM | $76.13 | Up $0.00 | $76.13 | $76.09 | 3,900 |
| 02:33 PM | $76.12 | Up $0.01 | $76.13 | $76.12 | 1,800 |
| 02:32 PM | $76.11 | Down $ -0.02 | $76.11 | $76.11 | 100 |
| 02:31 PM | $76.13 | Down $ -0.01 | $76.15 | $76.13 | 2,400 |
| 02:30 PM | $76.14 | Up $0.00 | $76.15 | $76.14 | 600 |
| 02:29 PM | $76.14 | Up $0.02 | $76.14 | $76.13 | 1,600 |
| 02:28 PM | $76.12 | Down $ -0.08 | $76.19 | $76.11 | 2,700 |
| 02:27 PM | $76.20 | Up $0.04 | $76.22 | $76.15 | 6,500 |
| 02:26 PM | $76.16 | Up $0.01 | $76.16 | $76.13 | 1,800 |
| 02:25 PM | $76.15 | Up $0.01 | $76.15 | $76.14 | 700 |
| 02:24 PM | $76.14 | Up $0.01 | $76.15 | $76.12 | 2,100 |
| 02:23 PM | $76.13 | Up $0.04 | $76.13 | $76.11 | 1,100 |
| 02:22 PM | $76.09 | Up $0.05 | $76.10 | $76.05 | 3,300 |
| 02:21 PM | $76.04 | Up $0.04 | $76.04 | $76.02 | 2,000 |
| 02:20 PM | $76.01 | Down $ -0.02 | $76.01 | $76.01 | 300 |
| 02:19 PM | $76.02 | Down $ -0.04 | $76.03 | $76.00 | 4,000 |
| 02:18 PM | $76.06 | Down $ -0.08 | $76.13 | $76.06 | 6,800 |
| 02:17 PM | $76.14 | Down $ -0.05 | $76.16 | $76.14 | 500 |
| 02:16 PM | $76.19 | Up $0.00 | $76.19 | $76.16 | 1,100 |
| 02:15 PM | $76.19 | Up $0.09 | $76.19 | $76.10 | 9,700 |
| 02:14 PM | $76.10 | Up $0.03 | $76.11 | $76.08 | 2,300 |
| 02:13 PM | $76.07 | Up $0.04 | $76.08 | $76.04 | 1,600 |
| 02:12 PM | $76.03 | Down $ -0.03 | $76.04 | $76.03 | 2,200 |
| 02:11 PM | $76.06 | Up $0.08 | $76.06 | $75.98 | 3,100 |
| 02:10 PM | $75.98 | Down $ -0.03 | $76.02 | $75.98 | 1,000 |
| 02:09 PM | $76.01 | Down $ -0.09 | $76.12 | $76.01 | 4,200 |
| 02:08 PM | $76.11 | Up $0.01 | $76.12 | $76.10 | 1,700 |
| 02:07 PM | $76.10 | Up $0.10 | $76.10 | $75.99 | 5,100 |
| 02:06 PM | $76.00 | Down $0.00 | $76.02 | $75.96 | 15,100 |
| 02:05 PM | $76.00 | Up $0.03 | $76.00 | $75.97 | 4,400 |
| 02:04 PM | $75.98 | Down $ -0.05 | $76.02 | $75.97 | 900 |
| 02:03 PM | $76.02 | Down $ -0.08 | $76.11 | $76.02 | 700 |
| 02:02 PM | $76.10 | Down $ -0.05 | $76.17 | $76.09 | 2,300 |
| 02:01 PM | $76.15 | Up $0.05 | $76.16 | $76.11 | 3,400 |
| 02:00 PM | $76.11 | Up $0.05 | $76.12 | $76.07 | 1,700 |
| 01:59 PM | $76.06 | Down $0.00 | $76.08 | $76.06 | 1,500 |
| 01:58 PM | $76.06 | Up $0.06 | $76.08 | $76.00 | 6,600 |
| 01:57 PM | $76.00 | Up $0.02 | $76.02 | $75.99 | 3,200 |
| 01:56 PM | $75.98 | Down $ -0.02 | $76.01 | $75.98 | 800 |
| 01:55 PM | $76.00 | Down $ -0.02 | $76.00 | $76.00 | 300 |
| 01:54 PM | $76.02 | Down $ -0.01 | $76.03 | $76.01 | 1,400 |
| 01:53 PM | $76.03 | Up $0.00 | $76.03 | $76.01 | 2,300 |
| 01:52 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 600 |
| 01:51 PM | $76.03 | Up $0.03 | $76.03 | $76.00 | 700 |
| 01:50 PM | $76.00 | Up $0.01 | $76.02 | $75.99 | 2,700 |
| 01:49 PM | $75.99 | Up $0.00 | $75.99 | $75.97 | 1,600 |
| 01:48 PM | $75.99 | Up $0.02 | $75.99 | $75.97 | 2,900 |
| 01:47 PM | $75.97 | Down $ -0.06 | $76.02 | $75.97 | 1,400 |
| 01:46 PM | $76.03 | Up $0.00 | $76.06 | $76.02 | 3,600 |
| 01:45 PM | $76.03 | Up $0.05 | $76.05 | $75.99 | 1,900 |
| 01:44 PM | $75.98 | Up $0.04 | $75.99 | $75.95 | 2,500 |
| 01:43 PM | $75.94 | Up $0.01 | $75.96 | $75.93 | 1,500 |
| 01:42 PM | $75.93 | Down $ -0.02 | $75.95 | $75.92 | 1,600 |
| 01:41 PM | $75.95 | Down $ -0.04 | $76.00 | $75.94 | 6,900 |
| 01:40 PM | $75.99 | Down $ -0.05 | $76.01 | $75.98 | 4,800 |
| 01:39 PM | $76.04 | Down $ -0.01 | $76.04 | $76.04 | 300 |
| 01:38 PM | $76.05 | Down $ -0.07 | $76.12 | $76.05 | 1,800 |
| 01:37 PM | $76.12 | Up $0.01 | $76.14 | $76.12 | 1,500 |
| 01:36 PM | $76.12 | Up $0.00 | $76.13 | $76.11 | 1,300 |
| 01:35 PM | $76.11 | Down $ -0.01 | $76.11 | $76.11 | 400 |
| 01:34 PM | $76.12 | Up $0.01 | $76.12 | $76.11 | 400 |
| 01:33 PM | $76.11 | Down $ -0.01 | $76.11 | $76.11 | 100 |
| 01:32 PM | $76.12 | Up $0.05 | $76.12 | $76.07 | 2,100 |
| 01:31 PM | $76.07 | Up $0.00 | $76.07 | $76.07 | 700 |
| 01:30 PM | $76.07 | Up $0.07 | $76.08 | $75.99 | 3,400 |
| 01:29 PM | $76.00 | Down $ -0.03 | $76.02 | $76.00 | 1,500 |
| 01:28 PM | $76.03 | Up $0.03 | $76.03 | $76.00 | 2,300 |
| 01:27 PM | $76.00 | Down $ -0.02 | $76.00 | $76.00 | 2,900 |
| 01:26 PM | $76.01 | Down $ -0.03 | $76.03 | $76.01 | 400 |
| 01:25 PM | $76.04 | Up $0.03 | $76.04 | $76.01 | 4,200 |
| 01:24 PM | $76.01 | Down $ -0.02 | $76.05 | $76.01 | 3,100 |
| 01:23 PM | $76.03 | Down $ -0.05 | $76.07 | $76.03 | 5,900 |
| 01:22 PM | $76.08 | Down $ -0.01 | $76.08 | $76.07 | 400 |
| 01:21 PM | $76.09 | Up $0.01 | $76.14 | $76.08 | 3,600 |
| 01:20 PM | $76.09 | Up $0.00 | $76.10 | $76.08 | 1,300 |
| 01:19 PM | $76.08 | Up $0.01 | $76.09 | $76.07 | 1,200 |
| 01:18 PM | $76.07 | Down $ -0.13 | $76.18 | $76.07 | 1,800 |
| 01:17 PM | $76.20 | Down $ -0.06 | $76.24 | $76.20 | 500 |
| 01:16 PM | $76.25 | Up $0.02 | $76.25 | $76.24 | 1,000 |
| 01:15 PM | $76.23 | Up $0.05 | $76.26 | $76.17 | 7,100 |
| 01:14 PM | $76.18 | Up $0.01 | $76.18 | $76.17 | 3,700 |
| 01:13 PM | $76.18 | Up $0.04 | $76.18 | $76.14 | 1,500 |
| 01:12 PM | $76.14 | Down $ -0.02 | $76.15 | $76.13 | 900 |
| 01:11 PM | $76.15 | Up $0.01 | $76.15 | $76.14 | 1,200 |
| 01:10 PM | $76.14 | Up $0.00 | $76.14 | $76.13 | 1,900 |
| 01:09 PM | $76.14 | Up $0.00 | $76.14 | $76.12 | 2,700 |
| 01:08 PM | $76.14 | Up $0.00 | $76.14 | $76.14 | 200 |
| 01:07 PM | $76.14 | Up $0.04 | $76.14 | $76.11 | 1,000 |
| 01:06 PM | $76.10 | Down $ -0.01 | $76.15 | $76.10 | 6,400 |
| 01:04 PM | $76.11 | Up $0.05 | $76.11 | $76.07 | 2,600 |
| 01:04 PM | $76.11 | Up $0.00 | $76.11 | $76.07 | 0 |
| 01:03 PM | $76.07 | Down $ -0.03 | $76.10 | $76.06 | 700 |
| 01:02 PM | $76.10 | Down $ -0.02 | $76.10 | $76.09 | 700 |
| 01:01 PM | $76.11 | Up $0.00 | $76.11 | $76.10 | 2,100 |
| 01:00 PM | $76.11 | Down $ -0.01 | $76.13 | $76.11 | 300 |
| 12:59 PM | $76.12 | Up $0.06 | $76.12 | $76.06 | 1,600 |
| 12:58 PM | $76.06 | Up $0.01 | $76.06 | $76.06 | 500 |
| 12:57 PM | $76.05 | Down $ -0.03 | $76.08 | $76.04 | 800 |
| 12:56 PM | $76.08 | Up $0.03 | $76.08 | $76.04 | 2,200 |
| 12:55 PM | $76.05 | Up $0.04 | $76.05 | $76.01 | 1,600 |
| 12:54 PM | $76.01 | Down $ -0.02 | $76.04 | $76.01 | 1,000 |
| 12:53 PM | $76.03 | Up $0.01 | $76.03 | $76.02 | 1,300 |
| 12:52 PM | $76.02 | Down $ -0.03 | $76.02 | $76.02 | 200 |
| 12:51 PM | $76.05 | Up $0.00 | $76.07 | $76.05 | 1,700 |
| 12:50 PM | $76.04 | Down $ -0.02 | $76.04 | $76.04 | 300 |
| 12:48 PM | $76.06 | Up $0.04 | $76.06 | $76.04 | 1,500 |
| 12:48 PM | $76.06 | Up $0.00 | $76.06 | $76.04 | 0 |
| 12:47 PM | $76.02 | Down $ -0.03 | $76.04 | $76.02 | 300 |
| 12:46 PM | $76.05 | Up $0.03 | $76.05 | $76.03 | 1,400 |
| 12:45 PM | $76.02 | Down $ -0.02 | $76.02 | $76.02 | 200 |
| 12:44 PM | $76.04 | Up $0.08 | $76.04 | $76.00 | 900 |
| 12:43 PM | $75.96 | Up $0.00 | $75.96 | $75.96 | 100 |
| 12:42 PM | $75.96 | Up $0.02 | $75.97 | $75.96 | 600 |
| 12:41 PM | $75.94 | Down $ -0.01 | $75.95 | $75.94 | 2,200 |
| 12:40 PM | $75.95 | Down $ -0.05 | $75.98 | $75.95 | 1,300 |
| 12:39 PM | $76.00 | Down $ -0.02 | $76.02 | $76.00 | 1,300 |
| 12:38 PM | $76.02 | Down $ -0.02 | $76.02 | $76.02 | 600 |
| 12:37 PM | $76.04 | Down $ -0.01 | $76.04 | $76.03 | 200 |
| 12:36 PM | $76.04 | Up $0.00 | $76.04 | $76.02 | 6,000 |
| 12:35 PM | $76.04 | Down $ -0.05 | $76.07 | $76.04 | 600 |
| 12:34 PM | $76.09 | Down $ -0.02 | $76.09 | $76.09 | 600 |
| 12:33 PM | $76.11 | Up $0.02 | $76.11 | $76.08 | 800 |
| 12:32 PM | $76.09 | Up $0.08 | $76.09 | $76.02 | 2,400 |
| 12:31 PM | $76.01 | Down $ -0.02 | $76.03 | $76.01 | 2,000 |
| 12:30 PM | $76.03 | Up $0.03 | $76.05 | $76.02 | 1,500 |
| 12:29 PM | $76.00 | Up $0.01 | $76.01 | $76.00 | 2,100 |
| 12:28 PM | $75.99 | Up $0.01 | $75.99 | $75.97 | 300 |
| 12:27 PM | $75.98 | Down $ -0.02 | $76.00 | $75.97 | 4,000 |
| 12:26 PM | $76.00 | Up $0.02 | $76.00 | $75.99 | 400 |
| 12:24 PM | $75.98 | Down $ -0.03 | $75.98 | $75.98 | 200 |
| 12:24 PM | $75.98 | Up $0.00 | $75.98 | $75.98 | 0 |
| 12:23 PM | $76.01 | Up $0.01 | $76.01 | $76.00 | 300 |
| 12:22 PM | $76.00 | Up $0.05 | $76.01 | $75.97 | 2,300 |
| 12:21 PM | $75.95 | Up $0.01 | $75.96 | $75.95 | 600 |
| 12:20 PM | $75.94 | Up $0.01 | $75.96 | $75.94 | 1,200 |
| 12:19 PM | $75.93 | Up $0.00 | $75.93 | $75.93 | 400 |
| 12:18 PM | $75.93 | Up $0.03 | $75.93 | $75.91 | 1,300 |
| 12:17 PM | $75.90 | Up $0.01 | $75.91 | $75.88 | 3,200 |
| 12:16 PM | $75.89 | Up $0.00 | $75.90 | $75.89 | 600 |
| 12:15 PM | $75.89 | Down $ -0.05 | $75.93 | $75.89 | 600 |
| 12:14 PM | $75.95 | Up $0.02 | $75.95 | $75.94 | 600 |
| 12:13 PM | $75.92 | Up $0.03 | $75.92 | $75.87 | 4,600 |
| 12:12 PM | $75.89 | Down $ -0.05 | $75.91 | $75.88 | 2,200 |
| 12:11 PM | $75.94 | Down $ -0.08 | $76.01 | $75.94 | 500 |
| 12:10 PM | $76.02 | Down $ -0.05 | $76.07 | $76.01 | 1,600 |
| 12:09 PM | $76.07 | Down $ -0.05 | $76.09 | $76.05 | 900 |
| 12:08 PM | $76.11 | Down $ -0.02 | $76.11 | $76.11 | 100 |
| 12:07 PM | $76.13 | Down $ -0.01 | $76.14 | $76.13 | 900 |
| 12:06 PM | $76.14 | Up $0.03 | $76.14 | $76.10 | 2,400 |
| 12:05 PM | $76.11 | Down $ -0.05 | $76.14 | $76.11 | 1,800 |
| 12:03 PM | $76.16 | Down $ -0.01 | $76.16 | $76.11 | 1,600 |
| 12:03 PM | $76.16 | Up $0.00 | $76.16 | $76.11 | 0 |
| 12:02 PM | $76.17 | Down $ -0.05 | $76.19 | $76.17 | 1,700 |
| 12:01 PM | $76.22 | Up $0.02 | $76.22 | $76.18 | 900 |
| 12:00 PM | $76.20 | Up $0.02 | $76.20 | $76.17 | 1,200 |
| 11:59 AM | $76.18 | Up $0.03 | $76.18 | $76.15 | 700 |
| 11:58 AM | $76.15 | Down $ -0.02 | $76.18 | $76.15 | 3,800 |
| 11:57 AM | $76.17 | Down $ -0.01 | $76.20 | $76.15 | 2,500 |
| 11:56 AM | $76.18 | Up $0.01 | $76.18 | $76.14 | 3,000 |
| 11:55 AM | $76.17 | Down $ -0.02 | $76.19 | $76.17 | 700 |
| 11:54 AM | $76.19 | Down $ -0.01 | $76.21 | $76.19 | 800 |
| 11:53 AM | $76.20 | Down $ -0.08 | $76.25 | $76.20 | 900 |
| 11:50 AM | $76.28 | Down $ -0.03 | $76.28 | $76.28 | 100 |
| 11:50 AM | $76.28 | Up $0.00 | $76.28 | $76.28 | 0 |
| 11:50 AM | $76.28 | Up $0.00 | $76.28 | $76.28 | 0 |
| 11:49 AM | $76.31 | Down $ -0.01 | $76.32 | $76.30 | 600 |
| 11:48 AM | $76.32 | Up $0.03 | $76.35 | $76.29 | 14,000 |
| 11:47 AM | $76.29 | Up $0.02 | $76.31 | $76.27 | 1,500 |
| 11:46 AM | $76.27 | Up $0.07 | $76.27 | $76.21 | 800 |
| 11:45 AM | $76.20 | Up $0.02 | $76.20 | $76.15 | 2,800 |
| 11:44 AM | $76.18 | Up $0.00 | $76.18 | $76.15 | 400 |
| 11:43 AM | $76.18 | Down $ -0.08 | $76.22 | $76.18 | 600 |
| 11:42 AM | $76.26 | Up $0.02 | $76.26 | $76.26 | 100 |
| 11:41 AM | $76.24 | Down $ -0.04 | $76.30 | $76.24 | 5,000 |
| 11:40 AM | $76.28 | Down $ -0.03 | $76.28 | $76.28 | 600 |
| 11:39 AM | $76.31 | Down $ -0.03 | $76.36 | $76.31 | 5,500 |
| 11:38 AM | $76.34 | Down $ -0.02 | $76.39 | $76.34 | 4,600 |
| 11:37 AM | $76.36 | Up $0.01 | $76.36 | $76.32 | 4,600 |
| 11:36 AM | $76.35 | Up $0.02 | $76.35 | $76.34 | 1,200 |
| 11:35 AM | $76.33 | Up $0.07 | $76.34 | $76.27 | 2,700 |
| 11:34 AM | $76.26 | Up $0.00 | $76.30 | $76.26 | 8,800 |
| 11:33 AM | $76.26 | Up $0.08 | $76.27 | $76.20 | 6,800 |
| 11:32 AM | $76.18 | Up $0.02 | $76.18 | $76.16 | 3,400 |
| 11:31 AM | $76.16 | Down $ -0.01 | $76.21 | $76.15 | 9,700 |
| 11:30 AM | $76.17 | Up $0.03 | $76.17 | $76.12 | 7,100 |
| 11:29 AM | $76.14 | Up $0.05 | $76.14 | $76.08 | 7,800 |
| 11:28 AM | $76.09 | Up $0.09 | $76.10 | $76.00 | 8,700 |
| 11:27 AM | $76.00 | Up $0.04 | $76.01 | $75.95 | 4,800 |
| 11:26 AM | $75.96 | Up $0.10 | $75.96 | $75.86 | 4,200 |
| 11:25 AM | $75.86 | Up $0.04 | $75.86 | $75.83 | 1,800 |
| 11:24 AM | $75.82 | Up $0.03 | $75.83 | $75.77 | 1,800 |
| 11:23 AM | $75.79 | Up $0.07 | $75.79 | $75.73 | 900 |
| 11:22 AM | $75.72 | Up $0.01 | $75.72 | $75.69 | 1,600 |
| 11:21 AM | $75.71 | Up $0.01 | $75.76 | $75.70 | 1,600 |
| 11:20 AM | $75.70 | Up $0.00 | $75.72 | $75.69 | 1,000 |
| 11:19 AM | $75.70 | Down $ -0.03 | $75.75 | $75.68 | 4,000 |
| 11:18 AM | $75.73 | Down $ -0.07 | $75.78 | $75.73 | 1,500 |
| 11:17 AM | $75.80 | Down $ -0.04 | $75.87 | $75.80 | 1,700 |
| 11:16 AM | $75.84 | Down $ -0.04 | $75.86 | $75.84 | 500 |
| 11:15 AM | $75.88 | Up $0.03 | $75.90 | $75.87 | 500 |
| 11:14 AM | $75.85 | Up $0.00 | $75.86 | $75.82 | 1,400 |
| 11:13 AM | $75.85 | Up $0.10 | $75.85 | $75.76 | 3,200 |
| 11:12 AM | $75.75 | Up $0.03 | $75.75 | $75.74 | 600 |
| 11:11 AM | $75.72 | Up $0.05 | $75.72 | $75.65 | 1,400 |
| 11:10 AM | $75.67 | Up $0.02 | $75.67 | $75.67 | 400 |
| 11:09 AM | $75.65 | Down $ -0.05 | $75.73 | $75.65 | 1,900 |
| 11:08 AM | $75.70 | Up $0.02 | $75.70 | $75.69 | 500 |
| 11:07 AM | $75.68 | Down $ -0.02 | $75.73 | $75.68 | 1,500 |
| 11:06 AM | $75.70 | Down $ -0.03 | $75.75 | $75.70 | 1,100 |
| 11:05 AM | $75.73 | Up $0.02 | $75.73 | $75.68 | 800 |
| 11:04 AM | $75.71 | Down $ -0.12 | $75.81 | $75.71 | 900 |
| 11:03 AM | $75.83 | Up $0.01 | $75.87 | $75.82 | 2,600 |
| 11:02 AM | $75.82 | Down $ -0.03 | $75.82 | $75.78 | 400 |
| 11:01 AM | $75.85 | Up $0.10 | $75.85 | $75.78 | 3,300 |
| 11:00 AM | $75.75 | Down $ -0.11 | $75.83 | $75.75 | 1,600 |
| 10:59 AM | $75.86 | Up $0.02 | $75.86 | $75.81 | 900 |
| 10:58 AM | $75.84 | Up $0.00 | $75.86 | $75.82 | 1,700 |
| 10:57 AM | $75.84 | Up $0.00 | $75.91 | $75.81 | 2,200 |
| 10:56 AM | $75.84 | Up $0.02 | $75.88 | $75.84 | 600 |
| 10:55 AM | $75.82 | Down $ -0.02 | $75.83 | $75.78 | 1,200 |
| 10:54 AM | $75.84 | Down $ -0.04 | $75.87 | $75.84 | 1,200 |
| 10:53 AM | $75.88 | Up $0.06 | $75.88 | $75.80 | 2,400 |
| 10:52 AM | $75.82 | Up $0.15 | $75.82 | $75.69 | 2,700 |
| 10:51 AM | $75.67 | Up $0.05 | $75.68 | $75.61 | 3,700 |
| 10:50 AM | $75.62 | Up $0.00 | $75.66 | $75.62 | 700 |
| 10:49 AM | $75.62 | Up $0.05 | $75.62 | $75.55 | 5,400 |
| 10:48 AM | $75.57 | Down $ -0.08 | $75.65 | $75.57 | 2,000 |
| 10:47 AM | $75.65 | Down $ -0.07 | $75.70 | $75.65 | 500 |
| 10:46 AM | $75.72 | Up $0.08 | $75.72 | $75.66 | 1,300 |
| 10:45 AM | $75.64 | Down $ -0.08 | $75.71 | $75.64 | 1,000 |
| 10:44 AM | $75.72 | Down $ -0.01 | $75.76 | $75.71 | 3,200 |
| 10:43 AM | $75.73 | Up $0.11 | $75.73 | $75.59 | 14,600 |
| 10:42 AM | $75.62 | Down $ -0.02 | $75.62 | $75.59 | 300 |
| 10:41 AM | $75.64 | Down $ -0.01 | $75.67 | $75.63 | 2,800 |
| 10:40 AM | $75.65 | Down $ -0.08 | $75.75 | $75.65 | 3,000 |
| 10:39 AM | $75.73 | Up $0.10 | $75.73 | $75.65 | 12,200 |
| 10:38 AM | $75.63 | Down $ -0.11 | $75.75 | $75.61 | 6,600 |
| 10:37 AM | $75.74 | Up $0.01 | $75.78 | $75.72 | 3,000 |
| 10:36 AM | $75.73 | Down $ -0.05 | $75.78 | $75.71 | 6,400 |
| 10:35 AM | $75.78 | Up $0.05 | $75.81 | $75.73 | 5,300 |
| 10:34 AM | $75.73 | Down $ -0.02 | $75.76 | $75.70 | 3,500 |
| 10:33 AM | $75.75 | Up $0.01 | $75.79 | $75.72 | 4,000 |
| 10:32 AM | $75.74 | Up $0.09 | $75.74 | $75.65 | 5,900 |
| 10:31 AM | $75.65 | Down $ -0.02 | $75.67 | $75.64 | 1,000 |
| 10:30 AM | $75.67 | Down $ -0.19 | $75.83 | $75.62 | 7,800 |
| 10:29 AM | $75.86 | Down $ -0.04 | $75.88 | $75.83 | 4,400 |
| 10:28 AM | $75.90 | Up $0.09 | $75.90 | $75.80 | 1,400 |
| 10:27 AM | $75.81 | Down $ -0.05 | $75.89 | $75.80 | 1,800 |
| 10:26 AM | $75.86 | Down $ -0.06 | $75.92 | $75.84 | 4,500 |
| 10:25 AM | $75.92 | Down $ -0.01 | $75.95 | $75.92 | 2,700 |
| 10:24 AM | $75.93 | Up $0.00 | $76.02 | $75.93 | 4,800 |
| 10:23 AM | $75.93 | Up $0.00 | $75.93 | $75.91 | 300 |
| 10:22 AM | $75.93 | Up $0.09 | $75.97 | $75.86 | 5,300 |
| 10:21 AM | $75.84 | Up $0.03 | $75.87 | $75.81 | 2,800 |
| 10:20 AM | $75.81 | Up $0.03 | $75.83 | $75.78 | 5,300 |
| 10:19 AM | $75.78 | Down $ -0.02 | $75.79 | $75.66 | 11,400 |
| 10:18 AM | $75.80 | Down $ -0.03 | $75.81 | $75.79 | 1,600 |
| 10:17 AM | $75.83 | Down $ -0.01 | $75.88 | $75.83 | 1,500 |
| 10:16 AM | $75.84 | Down $ -0.03 | $75.85 | $75.80 | 1,400 |
| 10:15 AM | $75.87 | Up $0.12 | $75.87 | $75.74 | 5,700 |
| 10:14 AM | $75.76 | Down $ -0.02 | $75.81 | $75.75 | 8,000 |
| 10:13 AM | $75.77 | Up $0.04 | $75.79 | $75.74 | 1,900 |
| 10:12 AM | $75.73 | Down $ -0.11 | $75.83 | $75.73 | 6,700 |
| 10:11 AM | $75.84 | Up $0.04 | $75.84 | $75.74 | 7,000 |
| 10:10 AM | $75.80 | Up $0.12 | $75.83 | $75.68 | 5,500 |
| 10:09 AM | $75.68 | Up $0.07 | $75.68 | $75.59 | 2,600 |
| 10:08 AM | $75.61 | Up $0.13 | $75.66 | $75.46 | 14,400 |
| 10:07 AM | $75.48 | Up $0.14 | $75.48 | $75.31 | 10,600 |
| 10:06 AM | $75.34 | Down $ -0.07 | $75.37 | $75.30 | 4,300 |
| 10:05 AM | $75.41 | Down $ -0.04 | $75.49 | $75.37 | 9,700 |
| 10:04 AM | $75.45 | Down $ -0.03 | $75.55 | $75.45 | 6,500 |
| 10:03 AM | $75.48 | Down $ -0.16 | $75.62 | $75.36 | 22,800 |
| 10:02 AM | $75.64 | Down $ -0.11 | $75.76 | $75.64 | 6,100 |
| 10:01 AM | $75.75 | Down $ -0.04 | $75.82 | $75.75 | 6,600 |
| 10:00 AM | $75.79 | Up $0.03 | $75.83 | $75.77 | 2,500 |
| 09:59 AM | $75.76 | Down $ -0.02 | $75.83 | $75.75 | 2,000 |
| 09:58 AM | $75.78 | Down $ -0.08 | $75.83 | $75.68 | 12,800 |
| 09:57 AM | $75.86 | Down $ -0.08 | $75.94 | $75.86 | 4,500 |
| 09:56 AM | $75.94 | Up $0.00 | $76.04 | $75.85 | 6,200 |
| 09:55 AM | $75.94 | Up $0.10 | $75.95 | $75.78 | 7,400 |
| 09:54 AM | $75.84 | Down $ -0.04 | $75.89 | $75.81 | 3,400 |
| 09:53 AM | $75.88 | Down $ -0.10 | $75.95 | $75.82 | 12,700 |
| 09:52 AM | $75.98 | Down $ -0.13 | $76.12 | $75.98 | 13,000 |
| 09:51 AM | $76.11 | Up $0.00 | $76.13 | $76.06 | 3,800 |
| 09:50 AM | $76.11 | Down $ -0.24 | $76.32 | $76.07 | 11,800 |
| 09:49 AM | $76.35 | Up $0.11 | $76.43 | $76.22 | 12,000 |
| 09:48 AM | $76.24 | Up $0.01 | $76.24 | $76.22 | 1,500 |
| 09:47 AM | $76.23 | Down $ -0.13 | $76.35 | $76.23 | 7,500 |
| 09:46 AM | $76.36 | Up $0.03 | $76.36 | $76.29 | 5,200 |
| 09:45 AM | $76.33 | Down $ -0.05 | $76.38 | $76.28 | 3,100 |
| 09:44 AM | $76.38 | Up $0.03 | $76.45 | $76.32 | 7,800 |
| 09:43 AM | $76.35 | Down $ -0.06 | $76.45 | $76.34 | 8,000 |
| 09:42 AM | $76.41 | Down $ -0.17 | $76.54 | $76.41 | 2,100 |
| 09:41 AM | $76.58 | Up $0.06 | $76.58 | $76.48 | 5,500 |
| 09:40 AM | $76.52 | Down $ -0.08 | $76.66 | $76.50 | 7,900 |
| 09:39 AM | $76.60 | Down $ -0.14 | $76.70 | $76.60 | 3,100 |
| 09:38 AM | $76.74 | Up $0.28 | $76.74 | $76.50 | 5,400 |
| 09:37 AM | $76.46 | Down $ -0.08 | $76.52 | $76.46 | 500 |
| 09:36 AM | $76.54 | Down $ -0.04 | $76.70 | $76.54 | 4,400 |
| 09:35 AM | $76.59 | Up $0.25 | $76.69 | $76.32 | 10,500 |
| 09:34 AM | $76.33 | Up $0.08 | $76.35 | $76.22 | 2,200 |
| 09:33 AM | $76.25 | Down $ -0.20 | $76.50 | $76.25 | 6,900 |
| 09:32 AM | $76.46 | Up $0.03 | $76.50 | $76.41 | 6,300 |
| 09:31 AM | $76.42 | Down $ -0.32 | $76.83 | $76.40 | 7,000 |
| 09:30 AM | $76.74 | Up $0.04 | $76.96 | $76.71 | 1,963,300 |
| Previous close | $76.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/02/2026 | $76.21 | $76.20 | $76.34 | $75.87 | 3,852,600 |
| 24/02/2026 | $76.70 | $76.80 | $76.96 | $76.38 | 4,147,900 |
| 23/02/2026 | $77.07 | $76.91 | $77.11 | $76.65 | 5,463,400 |
| 20/02/2026 | $76.23 | $76.21 | $76.71 | $76.05 | 3,892,600 |
| 19/02/2026 | $77.77 | $77.59 | $78.26 | $77.53 | 5,934,500 |
| 18/02/2026 | $76.48 | $76.05 | $76.52 | $75.98 | 5,348,600 |
| 17/02/2026 | $75.20 | $75.07 | $75.25 | $74.69 | 6,162,700 |
| 13/02/2026 | $76.25 | $75.78 | $76.26 | $75.42 | 2,537,000 |
| 12/02/2026 | $74.90 | $75.62 | $75.81 | $74.83 | 5,197,100 |
| 11/02/2026 | $75.89 | $76.17 | $76.25 | $75.61 | 7,837,000 |
| 10/02/2026 | $74.00 | $73.53 | $74.03 | $73.18 | 9,126,100 |
| 09/02/2026 | $74.12 | $74.06 | $74.21 | $73.69 | 10,416,900 |
| 06/02/2026 | $73.46 | $72.80 | $73.55 | $72.44 | 4,424,900 |
| 05/02/2026 | $72.72 | $72.37 | $72.99 | $72.22 | 4,014,100 |
| 04/02/2026 | $72.00 | $73.30 | $74.20 | $71.81 | 9,077,500 |
| 03/02/2026 | $72.85 | $72.57 | $73.08 | $72.21 | 4,305,600 |
| 02/02/2026 | $71.98 | $71.92 | $72.41 | $71.78 | 2,114,400 |
| 30/01/2026 | $71.97 | $71.80 | $72.26 | $70.76 | 4,128,500 |
| 29/01/2026 | $72.29 | $72.63 | $73.24 | $72.25 | 5,682,200 |
| 28/01/2026 | $71.80 | $71.45 | $72.10 | $70.99 | 3,798,500 |
| 27/01/2026 | $70.58 | $70.31 | $70.79 | $70.30 | 2,432,600 |
| 26/01/2026 | $70.13 | $69.75 | $70.16 | $69.61 | 2,841,100 |
| 23/01/2026 | $69.61 | $69.96 | $70.25 | $69.56 | 2,337,400 |
| 22/01/2026 | $68.72 | $68.73 | $69.02 | $68.24 | 2,933,600 |
| 21/01/2026 | $69.83 | $69.85 | $70.03 | $69.38 | 2,556,300 |
| 20/01/2026 | $68.31 | $69.11 | $69.17 | $67.77 | 3,343,100 |
| 19/01/2026 | $69.44 | $69.37 | $69.50 | $69.30 | 836,900 |
| 16/01/2026 | $69.11 | $69.12 | $69.99 | $69.01 | 2,799,900 |
| 15/01/2026 | $68.05 | $68.70 | $68.71 | $67.98 | 2,830,000 |
| 14/01/2026 | $68.91 | $68.17 | $69.53 | $68.13 | 4,406,000 |
Graphs are not available, please refer to the detailed table