Find a quote

SUNCOR ENERGY INC.

51.46 Down -0.30 (-0.58 %)

Delayed : 2025/06/30 04:00:06

  • Previous close $51.76
  • Opening $51.83
  • Today High $52.00
  • Today Low $51.10
  • Price Bid $51.13
  • Price Ask $51.13
  • 52 Weeks High $58.58
  • 52 Weeks Low $43.59
  • Size Bid 5
  • Size Ask 4
  • Volume 11,855,674

Intraday history

Hour Last Change High Low Volume
04:00 PM $51.46 Up $0.00 $51.46 $51.46 8,960,500
03:59 PM $51.46 Up $0.05 $51.47 $51.40 118,500
03:58 PM $51.42 Up $0.01 $51.42 $51.39 39,200
03:57 PM $51.41 Up $0.00 $51.43 $51.38 44,900
03:56 PM $51.41 Up $0.06 $51.41 $51.36 11,200
03:55 PM $51.35 Down $ -0.04 $51.41 $51.34 68,200
03:54 PM $51.39 Down $ -0.01 $51.41 $51.39 51,900
03:53 PM $51.40 Up $0.03 $51.40 $51.37 39,800
03:52 PM $51.37 Up $0.04 $51.38 $51.34 20,300
03:51 PM $51.33 Up $0.03 $51.34 $51.30 18,900
03:50 PM $51.30 Up $0.01 $51.31 $51.23 31,300
03:49 PM $51.29 Down $ -0.06 $51.35 $51.29 37,800
03:48 PM $51.35 Up $0.05 $51.36 $51.31 12,800
03:47 PM $51.30 Down $ -0.03 $51.33 $51.28 15,700
03:46 PM $51.33 Up $0.01 $51.33 $51.32 6,200
03:45 PM $51.32 Up $0.02 $51.33 $51.31 4,000
03:44 PM $51.31 Down $ -0.01 $51.32 $51.30 6,000
03:43 PM $51.31 Up $0.02 $51.32 $51.29 7,800
03:42 PM $51.29 Up $0.01 $51.29 $51.28 3,700
03:41 PM $51.28 Up $0.02 $51.28 $51.25 5,200
03:40 PM $51.27 Up $0.02 $51.27 $51.25 4,600
03:39 PM $51.24 Up $0.01 $51.24 $51.19 13,400
03:38 PM $51.24 Down $ -0.02 $51.27 $51.24 15,500
03:37 PM $51.26 Down $ -0.02 $51.28 $51.26 7,800
03:36 PM $51.28 Up $0.01 $51.29 $51.28 4,300
03:35 PM $51.27 Down $ -0.01 $51.28 $51.25 14,000
03:34 PM $51.28 Up $0.00 $51.29 $51.28 4,600
03:33 PM $51.28 Up $0.02 $51.29 $51.27 10,200
03:32 PM $51.27 Down $ -0.01 $51.28 $51.26 6,300
03:31 PM $51.27 Up $0.07 $51.27 $51.19 14,100
03:30 PM $51.20 Up $0.08 $51.20 $51.13 5,700
03:29 PM $51.12 Up $0.00 $51.13 $51.10 9,800
03:28 PM $51.12 Down $ -0.05 $51.17 $51.12 14,300
03:27 PM $51.18 Down $ -0.02 $51.19 $51.15 8,200
03:26 PM $51.19 Down $ -0.03 $51.21 $51.15 15,700
03:25 PM $51.22 Down $ -0.01 $51.23 $51.20 3,900
03:24 PM $51.23 Down $ -0.02 $51.24 $51.21 6,700
03:23 PM $51.25 Down $ -0.02 $51.28 $51.23 3,100
03:22 PM $51.27 Down $ -0.01 $51.29 $51.26 4,200
03:21 PM $51.28 Up $0.00 $51.29 $51.25 6,500
03:20 PM $51.28 Down $ -0.02 $51.30 $51.27 7,900
03:19 PM $51.30 Down $ -0.04 $51.34 $51.30 7,400
03:18 PM $51.34 Down $ -0.01 $51.36 $51.33 2,900
03:17 PM $51.35 Up $0.02 $51.35 $51.34 2,100
03:16 PM $51.34 Up $0.01 $51.36 $51.33 12,400
03:15 PM $51.33 Up $0.02 $51.33 $51.31 2,600
03:14 PM $51.31 Up $0.01 $51.31 $51.30 3,600
03:13 PM $51.30 Up $0.03 $51.30 $51.28 1,900
03:12 PM $51.27 Up $0.01 $51.28 $51.26 11,300
03:11 PM $51.26 Up $0.09 $51.26 $51.19 8,700
03:10 PM $51.17 Up $0.00 $51.17 $51.13 8,500
03:09 PM $51.17 Down $ -0.06 $51.22 $51.16 13,300
03:08 PM $51.24 Up $0.01 $51.24 $51.22 1,000
03:07 PM $51.23 Up $0.01 $51.23 $51.22 1,500
03:06 PM $51.22 Up $0.01 $51.22 $51.21 6,100
03:05 PM $51.21 Down $ -0.05 $51.28 $51.20 6,000
03:04 PM $51.26 Up $0.02 $51.26 $51.25 2,200
03:03 PM $51.24 Down $ -0.04 $51.29 $51.21 7,300
03:02 PM $51.28 Down $0.00 $51.32 $51.28 5,300
03:01 PM $51.29 Up $0.02 $51.29 $51.27 2,000
03:00 PM $51.27 Up $0.03 $51.27 $51.23 3,800
02:59 PM $51.24 Up $0.02 $51.25 $51.21 9,300
02:58 PM $51.21 Up $0.06 $51.21 $51.13 19,400
02:57 PM $51.15 Down $0.00 $51.18 $51.15 53,200
02:56 PM $51.15 Up $0.01 $51.16 $51.15 10,100
02:55 PM $51.14 Down $ -0.01 $51.15 $51.14 4,000
02:54 PM $51.15 Up $0.00 $51.15 $51.13 1,000
02:53 PM $51.15 Up $0.02 $51.15 $51.12 2,000
02:52 PM $51.13 Down $ -0.06 $51.19 $51.13 11,400
02:51 PM $51.19 Up $0.02 $51.20 $51.18 3,800
02:50 PM $51.17 Down $ -0.06 $51.24 $51.16 10,300
02:49 PM $51.24 Up $0.02 $51.25 $51.22 1,900
02:48 PM $51.22 Up $0.00 $51.22 $51.21 7,300
02:47 PM $51.22 Up $0.00 $51.24 $51.22 1,000
02:46 PM $51.22 Up $0.03 $51.22 $51.19 5,300
02:45 PM $51.19 Up $0.01 $51.20 $51.17 4,700
02:44 PM $51.18 Up $0.03 $51.18 $51.15 43,700
02:43 PM $51.15 Up $0.00 $51.15 $51.14 13,400
02:42 PM $51.15 Down $ -0.06 $51.21 $51.15 63,300
02:41 PM $51.21 Down $ -0.02 $51.23 $51.19 12,800
02:40 PM $51.23 Down $ -0.03 $51.26 $51.23 3,600
02:39 PM $51.26 Down $ -0.01 $51.27 $51.26 5,300
02:38 PM $51.27 Up $0.01 $51.28 $51.24 3,500
02:37 PM $51.26 Down $ -0.05 $51.32 $51.25 17,200
02:36 PM $51.31 Down $ -0.02 $51.33 $51.31 3,000
02:35 PM $51.33 Up $0.03 $51.33 $51.29 3,200
02:34 PM $51.30 Up $0.01 $51.30 $51.29 1,500
02:33 PM $51.29 Up $0.01 $51.29 $51.27 2,000
02:32 PM $51.28 Up $0.03 $51.28 $51.25 600
02:31 PM $51.25 Down $ -0.01 $51.25 $51.24 3,700
02:30 PM $51.26 Down $ -0.01 $51.26 $51.24 12,300
02:29 PM $51.27 Down $ -0.01 $51.30 $51.27 8,600
02:28 PM $51.28 Up $0.00 $51.29 $51.28 800
02:27 PM $51.28 Down $ -0.02 $51.30 $51.28 2,200
02:26 PM $51.30 Up $0.01 $51.30 $51.30 1,300
02:25 PM $51.29 Up $0.00 $51.31 $51.29 10,900
02:24 PM $51.29 Down $ -0.05 $51.34 $51.28 8,200
02:23 PM $51.35 Up $0.02 $51.35 $51.31 2,800
02:22 PM $51.33 Down $ -0.02 $51.35 $51.33 2,400
02:21 PM $51.36 Down $ -0.01 $51.38 $51.36 2,200
02:20 PM $51.36 Down $ -0.01 $51.38 $51.36 3,100
02:19 PM $51.37 Down $ -0.01 $51.37 $51.36 2,000
02:18 PM $51.38 Down $ -0.02 $51.40 $51.38 5,000
02:17 PM $51.40 Down $ -0.05 $51.45 $51.40 13,500
02:16 PM $51.45 Up $0.01 $51.45 $51.44 3,600
02:15 PM $51.44 Up $0.02 $51.44 $51.43 2,900
02:14 PM $51.42 Up $0.01 $51.42 $51.41 900
02:13 PM $51.41 Up $0.00 $51.42 $51.40 4,700
02:12 PM $51.41 Down $ -0.01 $51.41 $51.41 900
02:11 PM $51.42 Down $ -0.02 $51.44 $51.42 2,800
02:10 PM $51.45 Up $0.02 $51.45 $51.42 3,700
02:09 PM $51.42 Up $0.06 $51.42 $51.38 1,200
02:08 PM $51.36 Down $ -0.09 $51.45 $51.27 28,000
02:07 PM $51.45 Down $ -0.03 $51.48 $51.44 10,600
02:06 PM $51.48 Down $ -0.01 $51.48 $51.48 1,000
02:05 PM $51.49 Up $0.01 $51.49 $51.47 3,000
02:04 PM $51.48 Up $0.00 $51.49 $51.48 2,400
02:03 PM $51.48 Up $0.02 $51.48 $51.46 1,600
02:02 PM $51.46 Up $0.02 $51.47 $51.46 2,600
02:01 PM $51.44 Up $0.04 $51.45 $51.40 4,300
02:00 PM $51.40 Up $0.00 $51.41 $51.40 300
01:59 PM $51.40 Down $ -0.02 $51.43 $51.40 3,200
01:58 PM $51.43 Up $0.02 $51.44 $51.41 3,500
01:57 PM $51.41 Up $0.02 $51.44 $51.41 3,300
01:56 PM $51.39 Up $0.01 $51.40 $51.37 33,200
01:55 PM $51.38 Down $ -0.07 $51.44 $51.36 29,500
01:54 PM $51.45 Down $0.00 $51.46 $51.44 2,500
01:53 PM $51.46 Down $ -0.02 $51.47 $51.46 1,000
01:52 PM $51.47 Up $0.00 $51.48 $51.45 4,800
01:51 PM $51.47 Up $0.00 $51.48 $51.46 8,400
01:50 PM $51.47 Down $ -0.05 $51.54 $51.47 19,400
01:49 PM $51.52 Up $0.03 $51.54 $51.48 10,300
01:48 PM $51.49 Up $0.04 $51.50 $51.44 11,800
01:47 PM $51.45 Up $0.05 $51.45 $51.39 2,200
01:46 PM $51.40 Up $0.02 $51.40 $51.35 8,700
01:45 PM $51.38 Down $ -0.07 $51.45 $51.36 28,000
01:44 PM $51.45 Down $ -0.05 $51.50 $51.41 24,800
01:43 PM $51.51 Down $0.00 $51.52 $51.51 1,200
01:42 PM $51.51 Down $ -0.01 $51.52 $51.51 900
01:41 PM $51.52 Up $0.00 $51.52 $51.52 200
01:40 PM $51.52 Up $0.02 $51.52 $51.51 700
01:39 PM $51.50 Up $0.00 $51.50 $51.50 6,600
01:38 PM $51.50 Down $ -0.04 $51.55 $51.50 44,100
01:37 PM $51.54 Down $ -0.03 $51.57 $51.54 6,000
01:36 PM $51.57 Down $ -0.03 $51.60 $51.57 11,500
01:35 PM $51.60 Up $0.02 $51.60 $51.57 3,600
01:34 PM $51.58 Up $0.02 $51.58 $51.56 900
01:33 PM $51.56 Up $0.02 $51.56 $51.53 15,300
01:32 PM $51.54 Up $0.00 $51.54 $51.54 400
01:31 PM $51.54 Up $0.01 $51.55 $51.53 1,400
01:30 PM $51.53 Up $0.02 $51.54 $51.51 4,100
01:29 PM $51.52 Up $0.01 $51.52 $51.51 400
01:28 PM $51.51 Down $ -0.01 $51.52 $51.51 1,400
01:27 PM $51.52 Up $0.03 $51.52 $51.49 4,200
01:26 PM $51.49 Up $0.00 $51.50 $51.49 1,000
01:25 PM $51.49 Up $0.02 $51.51 $51.48 6,100
01:24 PM $51.47 Up $0.01 $51.48 $51.45 36,800
01:23 PM $51.46 Up $0.01 $51.47 $51.45 13,300
01:22 PM $51.45 Up $0.00 $51.45 $51.45 2,800
01:21 PM $51.45 Down $ -0.04 $51.49 $51.45 31,300
01:20 PM $51.49 Up $0.03 $51.49 $51.46 5,900
01:19 PM $51.46 Down $ -0.02 $51.49 $51.46 5,900
01:18 PM $51.48 Up $0.03 $51.48 $51.45 3,600
01:17 PM $51.45 Up $0.00 $51.45 $51.45 2,400
01:16 PM $51.45 Down $0.00 $51.45 $51.45 300
01:15 PM $51.46 Up $0.00 $51.46 $51.43 7,600
01:14 PM $51.45 Down $ -0.02 $51.46 $51.45 4,100
01:13 PM $51.47 Up $0.01 $51.48 $51.47 5,400
01:12 PM $51.46 Down $ -0.03 $51.49 $51.46 7,300
01:11 PM $51.49 Up $0.02 $51.49 $51.47 3,700
01:10 PM $51.47 Up $0.01 $51.50 $51.45 20,900
01:09 PM $51.46 Up $0.02 $51.46 $51.44 2,800
01:08 PM $51.44 Down $ -0.02 $51.44 $51.44 2,500
01:07 PM $51.45 Up $0.00 $51.45 $51.44 7,400
01:06 PM $51.45 Up $0.02 $51.45 $51.43 2,800
01:05 PM $51.43 Down $ -0.02 $51.45 $51.43 2,100
01:04 PM $51.46 Down $ -0.01 $51.46 $51.46 700
01:03 PM $51.46 Up $0.00 $51.47 $51.46 6,600
01:02 PM $51.46 Up $0.00 $51.47 $51.46 2,000
01:01 PM $51.46 Up $0.01 $51.46 $51.46 200
01:00 PM $51.45 Down $0.00 $51.46 $51.45 4,100
12:59 PM $51.46 Down $ -0.01 $51.46 $51.45 4,800
12:58 PM $51.46 Down $ -0.02 $51.49 $51.46 9,500
12:57 PM $51.48 Up $0.01 $51.48 $51.48 2,600
12:56 PM $51.47 Down $ -0.01 $51.49 $51.47 4,700
12:55 PM $51.48 Down $ -0.01 $51.49 $51.48 3,800
12:54 PM $51.49 Down $ -0.01 $51.50 $51.48 8,300
12:53 PM $51.50 Up $0.02 $51.51 $51.49 2,000
12:52 PM $51.49 Down $ -0.02 $51.51 $51.49 3,900
12:51 PM $51.50 Down $ -0.01 $51.51 $51.50 4,700
12:50 PM $51.51 Up $0.02 $51.51 $51.49 2,500
12:49 PM $51.49 Up $0.01 $51.49 $51.49 2,100
12:48 PM $51.48 Up $0.01 $51.48 $51.47 3,400
12:47 PM $51.47 Up $0.00 $51.48 $51.47 3,300
12:46 PM $51.47 Up $0.01 $51.47 $51.46 1,600
12:45 PM $51.46 Down $ -0.01 $51.46 $51.45 4,300
12:44 PM $51.47 Up $0.02 $51.47 $51.46 500
12:43 PM $51.46 Down $ -0.01 $51.47 $51.46 1,400
12:42 PM $51.46 Up $0.02 $51.46 $51.44 2,800
12:41 PM $51.44 Up $0.02 $51.44 $51.43 1,200
12:40 PM $51.42 Up $0.03 $51.42 $51.39 3,800
12:39 PM $51.39 Down $ -0.04 $51.44 $51.39 15,500
12:38 PM $51.43 Down $ -0.01 $51.46 $51.43 3,500
12:37 PM $51.44 Down $ -0.02 $51.46 $51.43 5,100
12:36 PM $51.45 Down $0.00 $51.45 $51.45 100
12:35 PM $51.46 Down $ -0.02 $51.48 $51.46 2,100
12:34 PM $51.48 Up $0.00 $51.50 $51.48 2,400
12:33 PM $51.48 Up $0.02 $51.49 $51.47 1,800
12:32 PM $51.46 Down $ -0.07 $51.53 $51.46 24,100
12:31 PM $51.53 Up $0.01 $51.53 $51.53 1,300
12:30 PM $51.52 Up $0.00 $51.53 $51.51 6,100
12:29 PM $51.52 Up $0.01 $51.53 $51.52 1,200
12:28 PM $51.51 Down $ -0.01 $51.52 $51.51 3,400
12:27 PM $51.52 Up $0.01 $51.53 $51.51 2,200
12:26 PM $51.52 Down $ -0.03 $51.54 $51.51 4,000
12:25 PM $51.55 Up $0.00 $51.55 $51.54 3,800
12:24 PM $51.55 Up $0.00 $51.55 $51.54 5,900
12:23 PM $51.55 Up $0.02 $51.55 $51.52 1,400
12:22 PM $51.54 Down $ -0.04 $51.57 $51.54 5,000
12:21 PM $51.57 Down $ -0.02 $51.59 $51.57 4,700
12:20 PM $51.59 Down $ -0.02 $51.60 $51.58 5,500
12:19 PM $51.61 Up $0.01 $51.61 $51.61 3,600
12:18 PM $51.60 Up $0.00 $51.60 $51.60 600
12:17 PM $51.60 Up $0.00 $51.60 $51.59 1,400
12:16 PM $51.60 Down $ -0.03 $51.64 $51.60 16,200
12:15 PM $51.63 Down $0.00 $51.64 $51.63 2,800
12:14 PM $51.64 Down $ -0.01 $51.65 $51.64 2,000
12:13 PM $51.64 Down $ -0.02 $51.66 $51.64 1,700
12:12 PM $51.66 Down $ -0.01 $51.66 $51.65 2,000
12:11 PM $51.67 Down $0.00 $51.67 $51.66 2,300
12:10 PM $51.68 Up $0.04 $51.68 $51.66 700
12:09 PM $51.63 Up $0.01 $51.63 $51.63 200
12:08 PM $51.62 Down $ -0.01 $51.64 $51.62 3,000
12:07 PM $51.63 Down $ -0.01 $51.63 $51.61 3,100
12:06 PM $51.63 Up $0.00 $51.64 $51.63 900
12:05 PM $51.63 Up $0.00 $51.63 $51.62 2,800
12:04 PM $51.63 Up $0.02 $51.64 $51.59 7,700
12:03 PM $51.61 Down $ -0.01 $51.62 $51.61 1,300
12:02 PM $51.62 Down $ -0.01 $51.62 $51.61 4,000
12:01 PM $51.63 Up $0.03 $51.63 $51.60 1,700
12:00 PM $51.60 Down $ -0.07 $51.69 $51.58 34,100
11:59 AM $51.67 Down $ -0.01 $51.69 $51.67 4,900
11:58 AM $51.68 Down $ -0.01 $51.70 $51.68 10,900
11:57 AM $51.69 Up $0.00 $51.69 $51.68 2,400
11:56 AM $51.69 Down $ -0.01 $51.70 $51.69 2,200
11:55 AM $51.70 Up $0.02 $51.70 $51.68 2,700
11:54 AM $51.68 Down $ -0.01 $51.70 $51.68 12,100
11:53 AM $51.69 Down $ -0.01 $51.70 $51.68 14,500
11:52 AM $51.70 Down $ -0.03 $51.75 $51.68 8,300
11:51 AM $51.73 Down $ -0.02 $51.74 $51.72 1,500
11:50 AM $51.75 Up $0.02 $51.75 $51.74 3,300
11:49 AM $51.73 Up $0.03 $51.73 $51.70 3,500
11:48 AM $51.70 Down $ -0.05 $51.76 $51.70 10,500
11:47 AM $51.75 Down $ -0.02 $51.82 $51.75 23,700
11:46 AM $51.77 Up $0.01 $51.77 $51.75 4,600
11:45 AM $51.76 Up $0.03 $51.77 $51.74 3,800
11:44 AM $51.73 Up $0.03 $51.73 $51.68 8,300
11:43 AM $51.70 Up $0.01 $51.72 $51.70 8,300
11:42 AM $51.69 Up $0.04 $51.69 $51.65 3,800
11:41 AM $51.65 Down $ -0.04 $51.69 $51.64 7,400
11:40 AM $51.69 Up $0.02 $51.69 $51.67 2,000
11:39 AM $51.67 Up $0.03 $51.67 $51.64 2,200
11:38 AM $51.64 Up $0.02 $51.66 $51.62 3,100
11:37 AM $51.62 Down $ -0.02 $51.64 $51.62 2,300
11:36 AM $51.64 Up $0.01 $51.64 $51.60 5,900
11:35 AM $51.64 Up $0.02 $51.64 $51.60 4,400
11:34 AM $51.61 Down $ -0.01 $51.63 $51.61 9,400
11:33 AM $51.62 Up $0.02 $51.64 $51.58 7,200
11:32 AM $51.60 Up $0.03 $51.64 $51.55 11,400
11:31 AM $51.57 Down $ -0.20 $51.75 $51.51 75,900
11:30 AM $51.77 Up $0.01 $51.77 $51.76 1,200
11:29 AM $51.76 Up $0.02 $51.76 $51.75 2,000
11:28 AM $51.74 Down $ -0.04 $51.78 $51.74 12,300
11:27 AM $51.78 Up $0.02 $51.78 $51.76 1,500
11:26 AM $51.76 Up $0.00 $51.77 $51.75 3,500
11:25 AM $51.76 Up $0.00 $51.76 $51.76 2,700
11:24 AM $51.76 Down $ -0.01 $51.77 $51.76 2,600
11:23 AM $51.77 Up $0.02 $51.78 $51.75 3,200
11:22 AM $51.74 Up $0.01 $51.75 $51.74 2,200
11:21 AM $51.73 Down $ -0.02 $51.75 $51.72 7,900
11:20 AM $51.75 Down $ -0.05 $51.78 $51.75 2,800
11:19 AM $51.79 Up $0.02 $51.79 $51.78 2,600
11:18 AM $51.78 Down $ -0.01 $51.79 $51.78 3,000
11:17 AM $51.78 Up $0.02 $51.78 $51.76 1,700
11:16 AM $51.77 Down $ -0.05 $51.83 $51.77 6,100
11:15 AM $51.82 Up $0.01 $51.83 $51.81 1,800
11:14 AM $51.81 Down $ -0.04 $51.86 $51.80 11,700
11:13 AM $51.85 Down $ -0.02 $51.87 $51.85 1,900
11:12 AM $51.87 Up $0.02 $51.87 $51.85 1,300
11:11 AM $51.85 Down $ -0.01 $51.88 $51.84 2,700
11:10 AM $51.86 Up $0.00 $51.86 $51.84 4,600
11:09 AM $51.86 Up $0.00 $51.87 $51.86 1,500
11:08 AM $51.86 Up $0.02 $51.86 $51.85 2,200
11:07 AM $51.84 Up $0.00 $51.84 $51.83 1,600
11:06 AM $51.84 Up $0.02 $51.84 $51.83 900
11:05 AM $51.82 Up $0.01 $51.84 $51.82 2,500
11:04 AM $51.81 Up $0.02 $51.81 $51.80 3,100
11:03 AM $51.79 Down $ -0.01 $51.81 $51.79 9,000
11:02 AM $51.80 Down $0.00 $51.80 $51.79 800
11:01 AM $51.80 Up $0.04 $51.80 $51.76 3,200
11:00 AM $51.76 Up $0.02 $51.76 $51.73 4,400
10:59 AM $51.74 Up $0.02 $51.74 $51.68 9,500
10:58 AM $51.72 Down $ -0.03 $51.75 $51.72 2,100
10:57 AM $51.75 Up $0.00 $51.76 $51.75 700
10:56 AM $51.75 Down $ -0.03 $51.77 $51.75 5,700
10:55 AM $51.78 Down $ -0.01 $51.79 $51.78 2,300
10:54 AM $51.79 Up $0.02 $51.79 $51.77 600
10:53 AM $51.77 Down $ -0.02 $51.79 $51.77 1,500
10:52 AM $51.79 Up $0.00 $51.79 $51.78 1,700
10:51 AM $51.79 Down $ -0.01 $51.80 $51.79 600
10:50 AM $51.80 Down $ -0.02 $51.82 $51.80 2,200
10:49 AM $51.82 Up $0.00 $51.83 $51.80 3,800
10:48 AM $51.82 Up $0.02 $51.82 $51.78 8,000
10:47 AM $51.80 Up $0.02 $51.80 $51.79 1,700
10:46 AM $51.78 Down $ -0.01 $51.79 $51.77 5,700
10:45 AM $51.79 Up $0.02 $51.79 $51.77 1,800
10:44 AM $51.77 Up $0.02 $51.78 $51.74 2,800
10:43 AM $51.75 Down $ -0.02 $51.76 $51.75 700
10:42 AM $51.77 Down $ -0.02 $51.78 $51.77 2,300
10:41 AM $51.79 Up $0.02 $51.80 $51.79 3,500
10:40 AM $51.77 Up $0.04 $51.78 $51.73 2,600
10:39 AM $51.73 Down $ -0.02 $51.75 $51.73 2,500
10:38 AM $51.75 Up $0.02 $51.76 $51.74 3,600
10:37 AM $51.74 Up $0.02 $51.74 $51.70 2,900
10:36 AM $51.72 Up $0.03 $51.73 $51.69 2,000
10:35 AM $51.69 Up $0.00 $51.70 $51.68 1,700
10:34 AM $51.69 Down $ -0.02 $51.71 $51.69 1,000
10:33 AM $51.71 Up $0.02 $51.71 $51.70 1,200
10:32 AM $51.69 Down $ -0.04 $51.72 $51.68 10,000
10:31 AM $51.73 Down $ -0.01 $51.75 $51.72 4,200
10:30 AM $51.74 Up $0.02 $51.74 $51.73 1,600
10:29 AM $51.72 Down $ -0.02 $51.74 $51.72 2,200
10:28 AM $51.74 Down $ -0.01 $51.74 $51.73 2,900
10:27 AM $51.74 Up $0.00 $51.74 $51.74 500
10:26 AM $51.74 Up $0.04 $51.74 $51.71 4,500
10:25 AM $51.70 Down $ -0.01 $51.71 $51.70 1,700
10:24 AM $51.71 Up $0.01 $51.72 $51.70 6,400
10:23 AM $51.70 Down $ -0.03 $51.73 $51.70 7,100
10:22 AM $51.74 Up $0.00 $51.74 $51.72 1,200
10:21 AM $51.74 Up $0.02 $51.74 $51.72 3,000
10:20 AM $51.71 Down $ -0.03 $51.75 $51.71 3,600
10:19 AM $51.74 Up $0.01 $51.74 $51.73 3,100
10:18 AM $51.73 Down $ -0.02 $51.74 $51.72 4,600
10:17 AM $51.75 Up $0.01 $51.75 $51.74 2,100
10:16 AM $51.75 Down $ -0.02 $51.76 $51.73 3,100
10:15 AM $51.77 Up $0.01 $51.78 $51.77 900
10:14 AM $51.76 Down $ -0.03 $51.80 $51.76 2,600
10:13 AM $51.79 Down $ -0.01 $51.79 $51.77 2,100
10:12 AM $51.80 Down $ -0.05 $51.85 $51.80 4,800
10:11 AM $51.85 Up $0.02 $51.85 $51.84 1,400
10:10 AM $51.83 Up $0.03 $51.85 $51.80 2,800
10:09 AM $51.80 Up $0.00 $51.81 $51.79 3,200
10:08 AM $51.80 Down $ -0.01 $51.81 $51.80 1,700
10:07 AM $51.81 Up $0.02 $51.81 $51.77 6,200
10:06 AM $51.79 Up $0.00 $51.82 $51.78 8,000
10:05 AM $51.79 Up $0.00 $51.81 $51.78 3,900
10:04 AM $51.79 Up $0.02 $51.80 $51.78 1,500
10:03 AM $51.77 Down $ -0.01 $51.80 $51.77 1,900
10:02 AM $51.78 Up $0.01 $51.81 $51.77 1,500
10:01 AM $51.77 Down $ -0.06 $51.83 $51.77 5,000
10:00 AM $51.83 Up $0.09 $51.84 $51.74 9,200
09:59 AM $51.74 Down $ -0.04 $51.78 $51.73 9,800
09:58 AM $51.78 Down $ -0.04 $51.86 $51.77 35,900
09:57 AM $51.82 Up $0.02 $51.83 $51.79 3,800
09:56 AM $51.80 Down $ -0.09 $51.89 $51.80 3,700
09:55 AM $51.89 Down $ -0.01 $51.91 $51.86 5,700
09:54 AM $51.90 Down $ -0.04 $51.95 $51.90 3,000
09:53 AM $51.94 Up $0.00 $51.96 $51.92 5,300
09:52 AM $51.94 Up $0.00 $51.95 $51.93 2,000
09:51 AM $51.94 Up $0.03 $51.95 $51.92 2,700
09:50 AM $51.91 Down $ -0.01 $51.95 $51.91 6,400
09:49 AM $51.92 Up $0.01 $51.93 $51.90 2,900
09:48 AM $51.91 Up $0.00 $51.92 $51.89 1,700
09:47 AM $51.91 Up $0.01 $51.95 $51.91 3,100
09:46 AM $51.90 Down $ -0.01 $51.94 $51.90 3,800
09:45 AM $51.91 Down $ -0.02 $51.91 $51.88 4,700
09:44 AM $51.92 Up $0.01 $51.92 $51.90 2,100
09:43 AM $51.91 Up $0.01 $51.92 $51.86 4,000
09:42 AM $51.90 Down $ -0.03 $51.96 $51.90 1,600
09:41 AM $51.93 Up $0.08 $51.93 $51.85 2,900
09:40 AM $51.85 Up $0.03 $51.86 $51.83 2,100
09:39 AM $51.82 Down $ -0.06 $51.91 $51.78 9,000
09:38 AM $51.88 Down $ -0.01 $51.90 $51.87 2,900
09:37 AM $51.89 Up $0.03 $51.93 $51.83 3,100
09:36 AM $51.86 Up $0.04 $51.86 $51.77 5,000
09:35 AM $51.82 Down $ -0.03 $51.87 $51.77 5,300
09:34 AM $51.85 Down $ -0.02 $51.89 $51.84 2,200
09:33 AM $51.87 Down $ -0.09 $51.97 $51.85 7,700
09:32 AM $51.96 Up $0.12 $51.96 $51.76 7,700
09:31 AM $51.84 Down $ -0.09 $51.91 $51.83 4,200
09:30 AM $51.93 Up $0.17 $52.00 $51.83 55,600
Previous close $51.76

One month history

Date Closing Opening High Low Volume
27/06/2025 $51.46 $51.68 $51.69 $51.10 11,067,200
26/06/2025 $51.76 $51.92 $52.16 $51.66 5,337,900
25/06/2025 $52.09 $52.44 $52.61 $52.08 6,173,500
24/06/2025 $52.56 $52.75 $52.92 $52.54 9,864,500
23/06/2025 $53.52 $55.14 $55.26 $53.51 11,513,400
20/06/2025 $55.20 $55.37 $55.38 $55.12 8,787,700
19/06/2025 $55.14 $55.49 $55.65 $55.14 1,601,200
18/06/2025 $54.86 $55.20 $55.30 $54.64 6,487,100
17/06/2025 $55.99 $55.84 $56.07 $55.73 6,896,900
16/06/2025 $55.21 $55.05 $55.47 $54.85 11,231,800
13/06/2025 $55.67 $54.95 $55.68 $54.69 6,290,800
12/06/2025 $53.17 $53.14 $53.22 $52.88 9,026,300
11/06/2025 $53.09 $51.97 $53.16 $51.86 9,681,100
10/06/2025 $51.45 $51.95 $51.97 $51.38 12,131,500
09/06/2025 $50.62 $50.81 $50.94 $50.58 10,838,700
06/06/2025 $50.36 $50.63 $50.68 $50.30 9,934,100
05/06/2025 $50.06 $50.28 $50.45 $50.00 14,780,500
04/06/2025 $49.71 $49.21 $49.79 $49.19 10,798,600
03/06/2025 $50.65 $50.48 $50.98 $50.48 12,165,700
02/06/2025 $50.21 $49.82 $50.28 $49.69 18,288,400
30/05/2025 $48.79 $48.85 $49.13 $48.56 10,744,900
29/05/2025 $49.38 $49.26 $49.40 $49.11 7,231,100
28/05/2025 $48.88 $49.19 $49.44 $48.88 9,658,500
27/05/2025 $49.37 $49.16 $49.38 $49.16 9,874,700
26/05/2025 $49.28 $49.69 $49.71 $49.26 3,879,700
23/05/2025 $49.05 $48.78 $49.17 $48.70 4,080,700
22/05/2025 $49.05 $48.68 $49.38 $48.68 8,114,800
21/05/2025 $48.74 $48.84 $49.28 $48.73 4,160,000
20/05/2025 $49.03 $49.27 $49.36 $48.86 6,723,500
16/05/2025 $49.86 $50.04 $50.42 $49.82 6,230,000
Graphs are not available, please refer to the detailed table