Find a quote
SUNCOR ENERGY INC.
49.32 Up 0.61 (1.24 %)
Delayed : 2025/04/25 04:00:07
- Previous close $48.71
- Opening $49.08
- Today High $49.34
- Today Low $48.68
- Price Bid $49.00
- Price Ask $49.00
- 52 Weeks High $58.58
- 52 Weeks Low $43.59
- Size Bid 9
- Size Ask 1
- Volume 6,874,458
Fundamentals
- P/E Ratio : 10.45
- Earnings/Share : 1.15
- Dividends/Share : $0.57
- Current Div. Yield : 4.62
- Market Cap (M) : 61,015.53
- Shares Out (M) : 1,237.14
- Exchange : XTSE
- Ex Dividend Date : 2025/03/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.32 | Down $ -0.01 | $49.32 | $49.32 | 5,136,800 |
| 03:59 PM | $49.33 | Up $0.02 | $49.34 | $49.30 | 37,400 |
| 03:58 PM | $49.31 | Up $0.05 | $49.33 | $49.27 | 35,300 |
| 03:57 PM | $49.27 | Down $ -0.03 | $49.30 | $49.25 | 17,600 |
| 03:56 PM | $49.30 | Up $0.02 | $49.30 | $49.28 | 12,200 |
| 03:55 PM | $49.28 | Up $0.03 | $49.30 | $49.21 | 37,600 |
| 03:54 PM | $49.25 | Up $0.01 | $49.26 | $49.24 | 22,200 |
| 03:53 PM | $49.24 | Down $ -0.02 | $49.26 | $49.19 | 52,700 |
| 03:52 PM | $49.26 | Up $0.00 | $49.30 | $49.26 | 14,800 |
| 03:51 PM | $49.26 | Up $0.01 | $49.26 | $49.21 | 29,700 |
| 03:50 PM | $49.25 | Down $ -0.03 | $49.33 | $49.24 | 53,800 |
| 03:49 PM | $49.28 | Up $0.03 | $49.28 | $49.25 | 5,200 |
| 03:48 PM | $49.25 | Up $0.02 | $49.26 | $49.24 | 3,600 |
| 03:47 PM | $49.23 | Up $0.01 | $49.23 | $49.21 | 3,800 |
| 03:46 PM | $49.22 | Up $0.01 | $49.22 | $49.20 | 3,500 |
| 03:45 PM | $49.21 | Down $ -0.02 | $49.22 | $49.21 | 2,600 |
| 03:44 PM | $49.23 | Up $0.02 | $49.23 | $49.21 | 3,600 |
| 03:43 PM | $49.21 | Down $ -0.01 | $49.24 | $49.21 | 6,200 |
| 03:42 PM | $49.22 | Up $0.00 | $49.24 | $49.22 | 4,000 |
| 03:41 PM | $49.22 | Down $ -0.02 | $49.24 | $49.22 | 4,400 |
| 03:40 PM | $49.24 | Up $0.01 | $49.24 | $49.21 | 2,400 |
| 03:39 PM | $49.23 | Down $ -0.02 | $49.24 | $49.22 | 3,200 |
| 03:38 PM | $49.25 | Down $ -0.01 | $49.26 | $49.24 | 2,700 |
| 03:37 PM | $49.26 | Up $0.03 | $49.26 | $49.23 | 3,500 |
| 03:36 PM | $49.23 | Up $0.00 | $49.23 | $49.21 | 2,900 |
| 03:35 PM | $49.23 | Up $0.06 | $49.23 | $49.13 | 19,600 |
| 03:34 PM | $49.17 | Up $0.01 | $49.19 | $49.15 | 9,000 |
| 03:33 PM | $49.16 | Up $0.03 | $49.16 | $49.14 | 2,700 |
| 03:32 PM | $49.13 | Down $ -0.01 | $49.14 | $49.12 | 3,400 |
| 03:31 PM | $49.14 | Up $0.02 | $49.16 | $49.13 | 3,900 |
| 03:30 PM | $49.12 | Up $0.02 | $49.13 | $49.10 | 4,000 |
| 03:29 PM | $49.10 | Down $ -0.01 | $49.13 | $49.10 | 5,800 |
| 03:28 PM | $49.11 | Up $0.00 | $49.13 | $49.11 | 2,700 |
| 03:27 PM | $49.11 | Down $ -0.01 | $49.13 | $49.09 | 5,600 |
| 03:26 PM | $49.12 | Down $ -0.02 | $49.15 | $49.11 | 4,100 |
| 03:25 PM | $49.14 | Up $0.03 | $49.14 | $49.11 | 3,500 |
| 03:24 PM | $49.11 | Up $0.00 | $49.12 | $49.11 | 3,800 |
| 03:23 PM | $49.11 | Down $ -0.01 | $49.12 | $49.11 | 200 |
| 03:22 PM | $49.12 | Up $0.00 | $49.13 | $49.11 | 2,200 |
| 03:21 PM | $49.12 | Up $0.04 | $49.12 | $49.09 | 1,700 |
| 03:20 PM | $49.08 | Up $0.01 | $49.10 | $49.07 | 5,300 |
| 03:19 PM | $49.07 | Up $0.01 | $49.07 | $49.07 | 700 |
| 03:18 PM | $49.06 | Down $ -0.01 | $49.08 | $49.06 | 1,700 |
| 03:17 PM | $49.07 | Down $ -0.01 | $49.07 | $49.06 | 2,900 |
| 03:16 PM | $49.08 | Up $0.02 | $49.08 | $49.06 | 1,900 |
| 03:15 PM | $49.06 | Up $0.02 | $49.06 | $49.05 | 500 |
| 03:14 PM | $49.05 | Up $0.01 | $49.05 | $49.04 | 1,900 |
| 03:13 PM | $49.04 | Down $ -0.03 | $49.08 | $49.04 | 3,000 |
| 03:12 PM | $49.07 | Up $0.00 | $49.08 | $49.05 | 1,200 |
| 03:11 PM | $49.07 | Up $0.01 | $49.07 | $49.02 | 7,200 |
| 03:10 PM | $49.06 | Up $0.02 | $49.06 | $49.05 | 1,000 |
| 03:09 PM | $49.04 | Down $ -0.02 | $49.06 | $49.04 | 1,100 |
| 03:08 PM | $49.06 | Up $0.03 | $49.07 | $49.02 | 3,000 |
| 03:07 PM | $49.03 | Down $ -0.01 | $49.04 | $49.03 | 1,700 |
| 03:06 PM | $49.04 | Down $ -0.02 | $49.05 | $49.04 | 1,200 |
| 03:05 PM | $49.06 | Up $0.01 | $49.07 | $49.05 | 4,300 |
| 03:04 PM | $49.05 | Down $ -0.04 | $49.08 | $49.05 | 4,000 |
| 03:03 PM | $49.09 | Down $ -0.01 | $49.09 | $49.08 | 2,900 |
| 03:02 PM | $49.10 | Up $0.02 | $49.10 | $49.08 | 2,800 |
| 03:01 PM | $49.08 | Up $0.01 | $49.08 | $49.05 | 5,100 |
| 03:00 PM | $49.07 | Down $ -0.04 | $49.10 | $49.06 | 5,300 |
| 02:59 PM | $49.11 | Down $ -0.02 | $49.13 | $49.11 | 1,700 |
| 02:58 PM | $49.13 | Down $ -0.02 | $49.15 | $49.13 | 3,100 |
| 02:57 PM | $49.15 | Down $ -0.02 | $49.17 | $49.15 | 2,200 |
| 02:56 PM | $49.17 | Up $0.02 | $49.17 | $49.15 | 3,000 |
| 02:55 PM | $49.15 | Up $0.02 | $49.17 | $49.14 | 1,700 |
| 02:54 PM | $49.14 | Down $ -0.01 | $49.14 | $49.12 | 4,500 |
| 02:53 PM | $49.14 | Down $ -0.01 | $49.15 | $49.14 | 4,500 |
| 02:52 PM | $49.15 | Up $0.05 | $49.15 | $49.10 | 9,400 |
| 02:51 PM | $49.10 | Down $ -0.02 | $49.11 | $49.10 | 300 |
| 02:50 PM | $49.12 | Up $0.01 | $49.12 | $49.11 | 3,700 |
| 02:49 PM | $49.11 | Down $ -0.01 | $49.11 | $49.11 | 200 |
| 02:48 PM | $49.11 | Down $ -0.02 | $49.13 | $49.11 | 600 |
| 02:47 PM | $49.13 | Down $ -0.02 | $49.14 | $49.13 | 1,000 |
| 02:46 PM | $49.15 | Down $0.00 | $49.16 | $49.14 | 5,200 |
| 02:45 PM | $49.15 | Up $0.05 | $49.15 | $49.11 | 2,100 |
| 02:44 PM | $49.10 | Down $ -0.04 | $49.14 | $49.10 | 2,700 |
| 02:43 PM | $49.14 | Up $0.01 | $49.14 | $49.13 | 2,900 |
| 02:42 PM | $49.13 | Down $ -0.02 | $49.15 | $49.13 | 1,800 |
| 02:41 PM | $49.15 | Up $0.00 | $49.16 | $49.14 | 7,400 |
| 02:40 PM | $49.15 | Down $ -0.02 | $49.17 | $49.14 | 2,000 |
| 02:39 PM | $49.17 | Up $0.02 | $49.17 | $49.15 | 1,700 |
| 02:38 PM | $49.15 | Down $ -0.01 | $49.16 | $49.15 | 1,800 |
| 02:37 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 1,100 |
| 02:36 PM | $49.16 | Up $0.00 | $49.16 | $49.15 | 2,900 |
| 02:35 PM | $49.16 | Up $0.01 | $49.16 | $49.15 | 1,400 |
| 02:34 PM | $49.15 | Up $0.01 | $49.16 | $49.14 | 1,200 |
| 02:33 PM | $49.14 | Up $0.03 | $49.14 | $49.12 | 2,200 |
| 02:32 PM | $49.11 | Down $ -0.01 | $49.11 | $49.10 | 4,200 |
| 02:31 PM | $49.12 | Up $0.02 | $49.12 | $49.11 | 2,900 |
| 02:30 PM | $49.10 | Up $0.03 | $49.10 | $49.06 | 6,200 |
| 02:29 PM | $49.07 | Down $ -0.04 | $49.10 | $49.07 | 6,600 |
| 02:28 PM | $49.11 | Up $0.00 | $49.11 | $49.11 | 1,000 |
| 02:27 PM | $49.11 | Down $ -0.01 | $49.12 | $49.10 | 3,400 |
| 02:26 PM | $49.12 | Down $0.00 | $49.12 | $49.12 | 1,000 |
| 02:25 PM | $49.12 | Up $0.00 | $49.13 | $49.10 | 4,700 |
| 02:24 PM | $49.12 | Up $0.01 | $49.13 | $49.11 | 2,000 |
| 02:23 PM | $49.11 | Down $ -0.08 | $49.20 | $49.11 | 8,100 |
| 02:22 PM | $49.19 | Up $0.00 | $49.21 | $49.19 | 6,100 |
| 02:21 PM | $49.19 | Down $ -0.02 | $49.20 | $49.19 | 1,200 |
| 02:20 PM | $49.20 | Down $ -0.01 | $49.21 | $49.20 | 2,300 |
| 02:19 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 2,400 |
| 02:18 PM | $49.21 | Up $0.03 | $49.21 | $49.18 | 4,300 |
| 02:17 PM | $49.18 | Down $ -0.01 | $49.18 | $49.15 | 5,000 |
| 02:16 PM | $49.19 | Down $ -0.02 | $49.20 | $49.19 | 2,500 |
| 02:15 PM | $49.21 | Down $ -0.06 | $49.28 | $49.21 | 7,500 |
| 02:14 PM | $49.27 | Up $0.00 | $49.28 | $49.26 | 2,300 |
| 02:13 PM | $49.27 | Down $0.00 | $49.27 | $49.27 | 1,100 |
| 02:12 PM | $49.28 | Up $0.01 | $49.28 | $49.26 | 1,500 |
| 02:11 PM | $49.27 | Down $ -0.02 | $49.30 | $49.27 | 8,500 |
| 02:10 PM | $49.28 | Down $ -0.04 | $49.32 | $49.28 | 5,100 |
| 02:09 PM | $49.32 | Up $0.03 | $49.32 | $49.30 | 4,500 |
| 02:08 PM | $49.29 | Up $0.02 | $49.29 | $49.26 | 4,500 |
| 02:07 PM | $49.27 | Down $ -0.05 | $49.32 | $49.27 | 3,000 |
| 02:06 PM | $49.32 | Up $0.01 | $49.34 | $49.32 | 6,400 |
| 02:05 PM | $49.32 | Up $0.05 | $49.32 | $49.27 | 12,900 |
| 02:04 PM | $49.26 | Down $ -0.02 | $49.29 | $49.25 | 2,600 |
| 02:03 PM | $49.28 | Down $ -0.02 | $49.30 | $49.27 | 2,400 |
| 02:02 PM | $49.30 | Up $0.00 | $49.32 | $49.30 | 1,200 |
| 02:01 PM | $49.30 | Up $0.04 | $49.31 | $49.27 | 13,200 |
| 02:00 PM | $49.26 | Down $ -0.01 | $49.27 | $49.25 | 3,300 |
| 01:59 PM | $49.27 | Up $0.04 | $49.28 | $49.24 | 6,200 |
| 01:58 PM | $49.24 | Up $0.01 | $49.24 | $49.22 | 4,200 |
| 01:57 PM | $49.23 | Up $0.01 | $49.23 | $49.22 | 1,200 |
| 01:56 PM | $49.22 | Up $0.00 | $49.22 | $49.22 | 100 |
| 01:55 PM | $49.22 | Up $0.01 | $49.22 | $49.21 | 1,000 |
| 01:54 PM | $49.21 | Up $0.02 | $49.21 | $49.20 | 3,900 |
| 01:53 PM | $49.19 | Up $0.00 | $49.21 | $49.19 | 2,600 |
| 01:52 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 5,000 |
| 01:51 PM | $49.19 | Up $0.01 | $49.20 | $49.18 | 4,300 |
| 01:50 PM | $49.18 | Down $ -0.01 | $49.18 | $49.18 | 100 |
| 01:49 PM | $49.18 | Up $0.01 | $49.18 | $49.18 | 2,300 |
| 01:48 PM | $49.17 | Down $ -0.02 | $49.19 | $49.17 | 1,800 |
| 01:47 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 2,500 |
| 01:46 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 1,900 |
| 01:45 PM | $49.19 | Up $0.00 | $49.19 | $49.18 | 1,900 |
| 01:44 PM | $49.19 | Up $0.02 | $49.19 | $49.17 | 4,800 |
| 01:43 PM | $49.17 | Down $ -0.01 | $49.18 | $49.17 | 1,000 |
| 01:42 PM | $49.18 | Down $ -0.01 | $49.20 | $49.17 | 4,300 |
| 01:41 PM | $49.19 | Down $ -0.02 | $49.20 | $49.18 | 2,700 |
| 01:40 PM | $49.21 | Up $0.00 | $49.21 | $49.19 | 2,700 |
| 01:39 PM | $49.21 | Up $0.00 | $49.21 | $49.21 | 100 |
| 01:38 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 1,600 |
| 01:37 PM | $49.21 | Up $0.02 | $49.21 | $49.19 | 800 |
| 01:36 PM | $49.18 | Down $ -0.01 | $49.18 | $49.17 | 2,100 |
| 01:35 PM | $49.19 | Up $0.01 | $49.19 | $49.18 | 1,900 |
| 01:34 PM | $49.18 | Up $0.00 | $49.20 | $49.16 | 5,700 |
| 01:33 PM | $49.17 | Up $0.01 | $49.17 | $49.13 | 5,800 |
| 01:32 PM | $49.16 | Up $0.00 | $49.16 | $49.15 | 4,000 |
| 01:31 PM | $49.16 | Down $ -0.02 | $49.18 | $49.16 | 1,900 |
| 01:30 PM | $49.18 | Up $0.01 | $49.18 | $49.16 | 900 |
| 01:29 PM | $49.17 | Down $ -0.02 | $49.18 | $49.17 | 1,400 |
| 01:28 PM | $49.19 | Up $0.01 | $49.19 | $49.18 | 1,300 |
| 01:27 PM | $49.18 | Down $ -0.01 | $49.20 | $49.18 | 1,700 |
| 01:26 PM | $49.19 | Up $0.04 | $49.19 | $49.15 | 2,700 |
| 01:25 PM | $49.15 | Up $0.02 | $49.16 | $49.14 | 2,100 |
| 01:24 PM | $49.13 | Down $ -0.01 | $49.14 | $49.13 | 800 |
| 01:23 PM | $49.14 | Down $ -0.01 | $49.15 | $49.13 | 1,600 |
| 01:22 PM | $49.15 | Up $0.04 | $49.15 | $49.10 | 3,900 |
| 01:21 PM | $49.11 | Up $0.01 | $49.12 | $49.11 | 600 |
| 01:20 PM | $49.10 | Down $ -0.01 | $49.12 | $49.10 | 5,200 |
| 01:19 PM | $49.11 | Up $0.00 | $49.14 | $49.11 | 2,400 |
| 01:18 PM | $49.11 | Down $ -0.04 | $49.13 | $49.11 | 1,700 |
| 01:17 PM | $49.15 | Down $ -0.06 | $49.20 | $49.13 | 9,500 |
| 01:16 PM | $49.21 | Up $0.00 | $49.22 | $49.20 | 1,300 |
| 01:15 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 4,300 |
| 01:14 PM | $49.21 | Up $0.02 | $49.22 | $49.19 | 4,600 |
| 01:13 PM | $49.19 | Down $ -0.02 | $49.21 | $49.19 | 1,700 |
| 01:12 PM | $49.21 | Up $0.02 | $49.21 | $49.20 | 2,000 |
| 01:11 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 3,000 |
| 01:10 PM | $49.20 | Up $0.01 | $49.20 | $49.18 | 4,700 |
| 01:09 PM | $49.19 | Down $ -0.03 | $49.21 | $49.19 | 1,700 |
| 01:08 PM | $49.22 | Down $ -0.01 | $49.23 | $49.21 | 10,500 |
| 01:07 PM | $49.23 | Up $0.01 | $49.23 | $49.22 | 900 |
| 01:06 PM | $49.22 | Down $ -0.02 | $49.24 | $49.22 | 4,300 |
| 01:05 PM | $49.24 | Down $ -0.02 | $49.26 | $49.23 | 4,100 |
| 01:04 PM | $49.25 | Up $0.03 | $49.25 | $49.23 | 2,000 |
| 01:03 PM | $49.22 | Up $0.02 | $49.22 | $49.20 | 600 |
| 01:02 PM | $49.20 | Down $ -0.01 | $49.20 | $49.20 | 900 |
| 01:01 PM | $49.21 | Up $0.02 | $49.21 | $49.20 | 1,500 |
| 01:00 PM | $49.19 | Down $ -0.02 | $49.21 | $49.18 | 2,300 |
| 12:59 PM | $49.21 | Down $ -0.01 | $49.21 | $49.20 | 3,200 |
| 12:58 PM | $49.22 | Up $0.01 | $49.22 | $49.20 | 2,200 |
| 12:57 PM | $49.21 | Up $0.00 | $49.22 | $49.21 | 800 |
| 12:56 PM | $49.21 | Up $0.03 | $49.23 | $49.19 | 5,000 |
| 12:55 PM | $49.18 | Down $ -0.03 | $49.22 | $49.18 | 3,000 |
| 12:54 PM | $49.21 | Down $ -0.01 | $49.24 | $49.21 | 1,800 |
| 12:53 PM | $49.22 | Down $ -0.02 | $49.24 | $49.21 | 2,900 |
| 12:52 PM | $49.24 | Down $ -0.01 | $49.26 | $49.24 | 600 |
| 12:51 PM | $49.25 | Up $0.02 | $49.25 | $49.24 | 2,000 |
| 12:50 PM | $49.24 | Down $ -0.02 | $49.24 | $49.23 | 2,100 |
| 12:49 PM | $49.25 | Up $0.00 | $49.26 | $49.25 | 4,300 |
| 12:48 PM | $49.25 | Down $ -0.01 | $49.26 | $49.25 | 1,100 |
| 12:47 PM | $49.26 | Up $0.00 | $49.26 | $49.26 | 200 |
| 12:46 PM | $49.26 | Up $0.02 | $49.26 | $49.24 | 2,200 |
| 12:45 PM | $49.24 | Down $ -0.02 | $49.25 | $49.24 | 5,500 |
| 12:44 PM | $49.26 | Up $0.00 | $49.27 | $49.25 | 2,400 |
| 12:43 PM | $49.26 | Up $0.01 | $49.27 | $49.26 | 1,900 |
| 12:42 PM | $49.25 | Up $0.02 | $49.26 | $49.24 | 2,000 |
| 12:41 PM | $49.24 | Down $ -0.04 | $49.26 | $49.24 | 1,800 |
| 12:40 PM | $49.27 | Down $ -0.01 | $49.28 | $49.27 | 1,000 |
| 12:39 PM | $49.28 | Up $0.02 | $49.28 | $49.25 | 3,500 |
| 12:38 PM | $49.26 | Up $0.05 | $49.26 | $49.22 | 17,000 |
| 12:37 PM | $49.21 | Up $0.00 | $49.23 | $49.21 | 1,400 |
| 12:36 PM | $49.21 | Up $0.01 | $49.21 | $49.20 | 1,100 |
| 12:35 PM | $49.20 | Up $0.03 | $49.20 | $49.15 | 2,900 |
| 12:34 PM | $49.17 | Down $ -0.03 | $49.19 | $49.17 | 1,600 |
| 12:33 PM | $49.20 | Up $0.02 | $49.20 | $49.17 | 1,400 |
| 12:32 PM | $49.18 | Up $0.02 | $49.19 | $49.15 | 7,000 |
| 12:31 PM | $49.16 | Up $0.01 | $49.16 | $49.15 | 1,600 |
| 12:30 PM | $49.15 | Up $0.03 | $49.15 | $49.12 | 1,800 |
| 12:29 PM | $49.12 | Down $ -0.03 | $49.14 | $49.12 | 1,600 |
| 12:28 PM | $49.15 | Up $0.10 | $49.16 | $49.05 | 20,300 |
| 12:27 PM | $49.05 | Up $0.00 | $49.05 | $49.04 | 300 |
| 12:26 PM | $49.05 | Up $0.03 | $49.05 | $49.03 | 1,600 |
| 12:25 PM | $49.02 | Down $ -0.02 | $49.03 | $49.02 | 1,300 |
| 12:24 PM | $49.04 | Down $ -0.04 | $49.07 | $49.03 | 2,100 |
| 12:23 PM | $49.08 | Down $0.00 | $49.08 | $49.08 | 100 |
| 12:22 PM | $49.08 | Up $0.00 | $49.09 | $49.07 | 1,400 |
| 12:21 PM | $49.08 | Down $0.00 | $49.08 | $49.08 | 1,000 |
| 12:20 PM | $49.08 | Up $0.03 | $49.09 | $49.05 | 5,000 |
| 12:19 PM | $49.05 | Down $ -0.01 | $49.06 | $49.05 | 300 |
| 12:18 PM | $49.06 | Down $ -0.01 | $49.08 | $49.06 | 1,200 |
| 12:17 PM | $49.07 | Up $0.02 | $49.07 | $49.05 | 500 |
| 12:16 PM | $49.05 | Down $ -0.02 | $49.06 | $49.05 | 1,100 |
| 12:15 PM | $49.06 | Up $0.04 | $49.06 | $49.03 | 500 |
| 12:14 PM | $49.02 | Up $0.02 | $49.02 | $49.02 | 300 |
| 12:13 PM | $49.00 | Up $0.01 | $49.00 | $49.00 | 700 |
| 12:12 PM | $48.99 | Down $ -0.03 | $49.02 | $48.98 | 2,300 |
| 12:11 PM | $49.02 | Up $0.00 | $49.03 | $49.02 | 600 |
| 12:10 PM | $49.02 | Down $ -0.01 | $49.05 | $49.02 | 1,700 |
| 12:09 PM | $49.03 | Up $0.01 | $49.03 | $49.02 | 1,000 |
| 12:08 PM | $49.02 | Up $0.00 | $49.02 | $49.01 | 1,300 |
| 12:07 PM | $49.02 | Down $ -0.04 | $49.06 | $49.02 | 1,600 |
| 12:06 PM | $49.06 | Up $0.04 | $49.07 | $49.02 | 4,400 |
| 12:05 PM | $49.02 | Up $0.00 | $49.03 | $49.02 | 900 |
| 12:04 PM | $49.02 | Down $ -0.04 | $49.05 | $49.02 | 3,200 |
| 12:03 PM | $49.06 | Up $0.01 | $49.06 | $49.05 | 700 |
| 12:02 PM | $49.05 | Up $0.01 | $49.05 | $49.01 | 2,000 |
| 12:01 PM | $49.04 | Up $0.01 | $49.04 | $49.04 | 800 |
| 12:00 PM | $49.03 | Up $0.02 | $49.03 | $49.01 | 1,500 |
| 11:59 AM | $49.01 | Down $ -0.02 | $49.02 | $49.00 | 3,200 |
| 11:58 AM | $49.03 | Down $ -0.01 | $49.03 | $49.02 | 700 |
| 11:57 AM | $49.04 | Up $0.00 | $49.05 | $49.02 | 2,100 |
| 11:56 AM | $49.04 | Down $ -0.05 | $49.09 | $49.04 | 1,100 |
| 11:55 AM | $49.09 | Up $0.01 | $49.09 | $49.07 | 500 |
| 11:54 AM | $49.08 | Down $0.00 | $49.08 | $49.08 | 1,900 |
| 11:53 AM | $49.08 | Down $ -0.03 | $49.11 | $49.07 | 5,500 |
| 11:52 AM | $49.11 | Up $0.02 | $49.11 | $49.09 | 700 |
| 11:51 AM | $49.09 | Up $0.05 | $49.10 | $49.05 | 1,500 |
| 11:50 AM | $49.04 | Down $ -0.03 | $49.07 | $49.04 | 2,800 |
| 11:49 AM | $49.07 | Up $0.00 | $49.09 | $49.07 | 4,300 |
| 11:48 AM | $49.07 | Up $0.00 | $49.12 | $49.07 | 5,500 |
| 11:47 AM | $49.07 | Up $0.04 | $49.07 | $49.04 | 2,100 |
| 11:46 AM | $49.03 | Up $0.00 | $49.04 | $49.01 | 3,000 |
| 11:45 AM | $49.03 | Up $0.01 | $49.04 | $49.03 | 1,100 |
| 11:44 AM | $49.02 | Down $ -0.01 | $49.03 | $49.01 | 1,500 |
| 11:43 AM | $49.03 | Up $0.01 | $49.04 | $49.03 | 1,700 |
| 11:42 AM | $49.02 | Up $0.01 | $49.03 | $49.00 | 2,600 |
| 11:41 AM | $49.01 | Up $0.01 | $49.01 | $49.01 | 700 |
| 11:40 AM | $49.00 | Up $0.03 | $49.01 | $48.97 | 4,300 |
| 11:39 AM | $48.97 | Down $ -0.02 | $48.98 | $48.95 | 1,400 |
| 11:38 AM | $48.99 | Up $0.00 | $49.00 | $48.99 | 1,900 |
| 11:37 AM | $48.99 | Down $ -0.02 | $49.00 | $48.98 | 1,000 |
| 11:36 AM | $49.01 | Down $ -0.01 | $49.01 | $49.00 | 1,000 |
| 11:35 AM | $49.02 | Down $ -0.01 | $49.02 | $48.99 | 2,600 |
| 11:34 AM | $49.03 | Up $0.04 | $49.05 | $49.00 | 2,200 |
| 11:33 AM | $48.99 | Up $0.03 | $49.00 | $48.98 | 1,200 |
| 11:32 AM | $48.96 | Up $0.03 | $48.96 | $48.92 | 3,500 |
| 11:31 AM | $48.93 | Up $0.01 | $48.94 | $48.92 | 1,400 |
| 11:30 AM | $48.92 | Down $ -0.01 | $48.94 | $48.90 | 4,800 |
| 11:29 AM | $48.93 | Down $ -0.02 | $48.95 | $48.93 | 2,400 |
| 11:28 AM | $48.95 | Down $ -0.05 | $48.99 | $48.92 | 7,300 |
| 11:27 AM | $49.00 | Down $ -0.03 | $49.03 | $48.99 | 12,600 |
| 11:26 AM | $49.03 | Up $0.03 | $49.03 | $49.00 | 1,100 |
| 11:25 AM | $49.00 | Down $ -0.02 | $49.02 | $49.00 | 8,800 |
| 11:24 AM | $49.02 | Up $0.00 | $49.03 | $49.02 | 1,000 |
| 11:23 AM | $49.02 | Down $ -0.02 | $49.03 | $49.02 | 900 |
| 11:22 AM | $49.04 | Down $ -0.02 | $49.05 | $49.04 | 700 |
| 11:21 AM | $49.06 | Up $0.05 | $49.06 | $49.03 | 2,900 |
| 11:20 AM | $49.01 | Down $ -0.03 | $49.03 | $49.01 | 1,300 |
| 11:19 AM | $49.04 | Down $ -0.01 | $49.04 | $49.04 | 700 |
| 11:18 AM | $49.05 | Up $0.05 | $49.05 | $49.00 | 3,900 |
| 11:17 AM | $49.00 | Up $0.02 | $49.00 | $48.99 | 700 |
| 11:16 AM | $48.98 | Down $ -0.02 | $49.00 | $48.98 | 1,800 |
| 11:15 AM | $49.00 | Up $0.01 | $49.00 | $48.98 | 2,400 |
| 11:14 AM | $48.99 | Down $ -0.01 | $49.01 | $48.98 | 1,800 |
| 11:13 AM | $49.00 | Up $0.00 | $49.01 | $48.99 | 1,200 |
| 11:12 AM | $49.00 | Down $ -0.03 | $49.01 | $49.00 | 1,700 |
| 11:11 AM | $49.03 | Up $0.05 | $49.03 | $48.99 | 1,700 |
| 11:10 AM | $48.99 | Down $ -0.02 | $49.00 | $48.98 | 9,800 |
| 11:09 AM | $49.01 | Up $0.01 | $49.01 | $48.99 | 2,000 |
| 11:08 AM | $49.00 | Up $0.04 | $49.00 | $48.97 | 2,400 |
| 11:07 AM | $48.96 | Up $0.05 | $48.96 | $48.93 | 1,000 |
| 11:06 AM | $48.91 | Down $ -0.02 | $48.94 | $48.91 | 1,400 |
| 11:05 AM | $48.93 | Down $ -0.01 | $48.95 | $48.92 | 1,900 |
| 11:04 AM | $48.94 | Down $0.00 | $48.94 | $48.93 | 600 |
| 11:03 AM | $48.94 | Down $ -0.03 | $48.98 | $48.94 | 1,400 |
| 11:02 AM | $48.97 | Down $ -0.02 | $48.98 | $48.97 | 200 |
| 11:01 AM | $48.99 | Down $ -0.03 | $49.00 | $48.99 | 2,000 |
| 11:00 AM | $49.02 | Up $0.01 | $49.03 | $49.00 | 4,400 |
| 10:59 AM | $49.01 | Up $0.00 | $49.02 | $49.00 | 2,600 |
| 10:58 AM | $49.01 | Down $ -0.02 | $49.03 | $48.98 | 5,100 |
| 10:57 AM | $49.03 | Down $ -0.02 | $49.04 | $49.01 | 2,600 |
| 10:56 AM | $49.05 | Up $0.01 | $49.07 | $49.04 | 2,600 |
| 10:55 AM | $49.04 | Up $0.00 | $49.05 | $49.03 | 1,200 |
| 10:54 AM | $49.04 | Up $0.02 | $49.07 | $49.03 | 1,200 |
| 10:53 AM | $49.03 | Up $0.03 | $49.03 | $49.00 | 4,800 |
| 10:52 AM | $48.99 | Up $0.02 | $49.00 | $48.95 | 3,800 |
| 10:51 AM | $48.97 | Up $0.06 | $48.97 | $48.91 | 2,000 |
| 10:50 AM | $48.91 | Up $0.00 | $48.93 | $48.90 | 1,100 |
| 10:49 AM | $48.91 | Down $ -0.05 | $48.93 | $48.89 | 1,500 |
| 10:48 AM | $48.96 | Up $0.06 | $48.96 | $48.79 | 12,800 |
| 10:47 AM | $48.90 | Down $ -0.01 | $48.93 | $48.89 | 3,400 |
| 10:46 AM | $48.91 | Down $ -0.01 | $48.92 | $48.90 | 1,100 |
| 10:45 AM | $48.92 | Down $ -0.02 | $48.95 | $48.91 | 2,800 |
| 10:44 AM | $48.94 | Up $0.02 | $48.95 | $48.89 | 3,800 |
| 10:43 AM | $48.92 | Up $0.00 | $48.94 | $48.85 | 9,800 |
| 10:42 AM | $48.92 | Up $0.05 | $48.92 | $48.87 | 2,600 |
| 10:41 AM | $48.87 | Up $0.05 | $48.88 | $48.82 | 5,400 |
| 10:40 AM | $48.82 | Up $0.03 | $48.83 | $48.78 | 4,400 |
| 10:39 AM | $48.79 | Up $0.00 | $48.79 | $48.78 | 1,400 |
| 10:38 AM | $48.79 | Up $0.03 | $48.80 | $48.78 | 1,500 |
| 10:37 AM | $48.76 | Down $ -0.03 | $48.79 | $48.76 | 2,500 |
| 10:36 AM | $48.79 | Up $0.02 | $48.80 | $48.76 | 2,000 |
| 10:35 AM | $48.77 | Up $0.04 | $48.77 | $48.73 | 1,700 |
| 10:34 AM | $48.73 | Down $ -0.06 | $48.79 | $48.73 | 5,400 |
| 10:33 AM | $48.79 | Down $ -0.02 | $48.81 | $48.79 | 1,000 |
| 10:32 AM | $48.81 | Up $0.01 | $48.83 | $48.79 | 3,400 |
| 10:31 AM | $48.80 | Down $ -0.04 | $48.86 | $48.79 | 4,200 |
| 10:30 AM | $48.84 | Down $ -0.05 | $48.87 | $48.82 | 3,200 |
| 10:29 AM | $48.89 | Up $0.04 | $48.89 | $48.86 | 3,200 |
| 10:28 AM | $48.86 | Down $ -0.01 | $48.87 | $48.85 | 1,100 |
| 10:27 AM | $48.86 | Down $ -0.02 | $48.88 | $48.86 | 1,400 |
| 10:26 AM | $48.88 | Up $0.05 | $48.88 | $48.84 | 2,300 |
| 10:25 AM | $48.83 | Down $ -0.04 | $48.86 | $48.81 | 2,700 |
| 10:24 AM | $48.87 | Up $0.02 | $48.89 | $48.85 | 4,200 |
| 10:23 AM | $48.85 | Up $0.04 | $48.85 | $48.81 | 3,100 |
| 10:22 AM | $48.81 | Up $0.04 | $48.82 | $48.78 | 3,900 |
| 10:21 AM | $48.78 | Up $0.02 | $48.79 | $48.74 | 3,600 |
| 10:20 AM | $48.75 | Up $0.02 | $48.76 | $48.74 | 2,800 |
| 10:19 AM | $48.73 | Up $0.01 | $48.73 | $48.72 | 1,300 |
| 10:18 AM | $48.72 | Up $0.02 | $48.73 | $48.70 | 1,500 |
| 10:17 AM | $48.70 | Up $0.01 | $48.71 | $48.69 | 6,200 |
| 10:16 AM | $48.69 | Down $ -0.01 | $48.72 | $48.68 | 7,700 |
| 10:15 AM | $48.70 | Down $ -0.03 | $48.76 | $48.70 | 3,400 |
| 10:14 AM | $48.73 | Up $0.00 | $48.75 | $48.73 | 2,900 |
| 10:13 AM | $48.73 | Up $0.05 | $48.73 | $48.69 | 8,700 |
| 10:12 AM | $48.68 | Down $ -0.01 | $48.72 | $48.68 | 2,200 |
| 10:11 AM | $48.69 | Down $ -0.05 | $48.74 | $48.69 | 12,500 |
| 10:10 AM | $48.74 | Down $ -0.08 | $48.81 | $48.74 | 6,500 |
| 10:09 AM | $48.82 | Up $0.06 | $48.83 | $48.74 | 11,100 |
| 10:08 AM | $48.76 | Up $0.00 | $48.78 | $48.74 | 15,000 |
| 10:07 AM | $48.76 | Up $0.02 | $48.76 | $48.73 | 4,500 |
| 10:06 AM | $48.74 | Up $0.00 | $48.74 | $48.68 | 4,400 |
| 10:05 AM | $48.74 | Up $0.01 | $48.74 | $48.70 | 4,700 |
| 10:04 AM | $48.73 | Down $ -0.06 | $48.78 | $48.71 | 4,500 |
| 10:03 AM | $48.79 | Up $0.01 | $48.79 | $48.74 | 4,400 |
| 10:02 AM | $48.78 | Down $ -0.05 | $48.85 | $48.78 | 2,400 |
| 10:01 AM | $48.83 | Down $ -0.03 | $48.85 | $48.80 | 5,300 |
| 10:00 AM | $48.86 | Down $ -0.02 | $48.90 | $48.86 | 5,200 |
| 09:59 AM | $48.88 | Down $ -0.01 | $48.91 | $48.88 | 2,700 |
| 09:58 AM | $48.89 | Down $ -0.06 | $48.96 | $48.88 | 7,200 |
| 09:57 AM | $48.95 | Up $0.06 | $48.97 | $48.91 | 4,000 |
| 09:56 AM | $48.89 | Up $0.00 | $48.90 | $48.84 | 4,500 |
| 09:55 AM | $48.89 | Down $ -0.09 | $48.95 | $48.88 | 4,800 |
| 09:54 AM | $48.98 | Down $ -0.04 | $49.04 | $48.96 | 6,100 |
| 09:53 AM | $49.02 | Up $0.01 | $49.02 | $49.00 | 1,500 |
| 09:52 AM | $49.01 | Up $0.00 | $49.01 | $48.99 | 18,600 |
| 09:51 AM | $49.01 | Up $0.03 | $49.04 | $48.99 | 8,800 |
| 09:50 AM | $48.98 | Down $ -0.02 | $49.01 | $48.98 | 1,000 |
| 09:49 AM | $49.00 | Down $ -0.01 | $49.01 | $48.96 | 3,400 |
| 09:48 AM | $49.01 | Up $0.00 | $49.03 | $48.97 | 4,700 |
| 09:47 AM | $49.01 | Down $ -0.02 | $49.05 | $49.00 | 9,900 |
| 09:46 AM | $49.03 | Up $0.00 | $49.08 | $49.02 | 3,800 |
| 09:45 AM | $49.03 | Down $ -0.04 | $49.07 | $49.03 | 1,900 |
| 09:44 AM | $49.07 | Up $0.04 | $49.11 | $49.03 | 4,100 |
| 09:43 AM | $49.03 | Down $ -0.06 | $49.09 | $49.03 | 2,500 |
| 09:42 AM | $49.09 | Up $0.02 | $49.09 | $49.05 | 4,600 |
| 09:41 AM | $49.07 | Down $ -0.09 | $49.17 | $49.07 | 6,400 |
| 09:40 AM | $49.16 | Down $ -0.08 | $49.25 | $49.14 | 7,300 |
| 09:39 AM | $49.24 | Up $0.04 | $49.25 | $49.20 | 11,700 |
| 09:38 AM | $49.20 | Up $0.08 | $49.20 | $49.09 | 3,100 |
| 09:37 AM | $49.12 | Down $ -0.10 | $49.22 | $49.12 | 10,500 |
| 09:36 AM | $49.22 | Up $0.19 | $49.22 | $49.02 | 29,900 |
| 09:35 AM | $49.03 | Down $ -0.01 | $49.07 | $48.98 | 11,300 |
| 09:34 AM | $49.04 | Up $0.08 | $49.06 | $48.91 | 7,000 |
| 09:33 AM | $48.96 | Up $0.01 | $48.96 | $48.87 | 5,800 |
| 09:32 AM | $48.95 | Down $ -0.01 | $48.95 | $48.87 | 4,100 |
| 09:31 AM | $48.96 | Down $ -0.20 | $49.17 | $48.93 | 13,100 |
| 09:30 AM | $49.16 | Up $0.45 | $49.16 | $49.00 | 46,200 |
| Previous close | $48.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $49.32 | $49.01 | $49.34 | $48.98 | 6,214,900 |
| 23/04/2025 | $48.71 | $48.71 | $48.91 | $48.42 | 1,840,600 |
| 22/04/2025 | $48.96 | $49.08 | $49.33 | $48.71 | 2,095,000 |
| 21/04/2025 | $47.81 | $47.53 | $47.94 | $47.47 | 1,642,000 |
| 17/04/2025 | $47.80 | $47.94 | $48.39 | $47.69 | 2,351,600 |
| 16/04/2025 | $46.86 | $47.07 | $47.34 | $46.53 | 3,706,000 |
| 15/04/2025 | $46.50 | $46.71 | $46.77 | $46.23 | 3,804,900 |
| 14/04/2025 | $46.46 | $46.05 | $46.60 | $45.87 | 3,207,000 |
| 11/04/2025 | $46.47 | $45.27 | $46.74 | $45.22 | 4,761,900 |
| 10/04/2025 | $45.06 | $45.18 | $45.59 | $44.30 | 5,502,700 |
| 09/04/2025 | $48.32 | $44.56 | $48.97 | $44.02 | 8,133,100 |
| 08/04/2025 | $44.94 | $46.53 | $46.53 | $44.56 | 6,997,600 |
| 07/04/2025 | $47.14 | $46.43 | $47.60 | $46.07 | 5,007,500 |
| 04/04/2025 | $47.26 | $47.09 | $47.59 | $46.69 | 8,832,100 |
| 03/04/2025 | $51.83 | $52.49 | $52.76 | $51.60 | 4,699,700 |
| 02/04/2025 | $56.08 | $55.61 | $56.08 | $55.61 | 2,943,500 |
| 01/04/2025 | $55.89 | $55.64 | $55.90 | $55.42 | 4,427,300 |
| 31/03/2025 | $55.72 | $55.73 | $56.00 | $55.66 | 3,853,100 |
| 28/03/2025 | $54.92 | $54.71 | $54.93 | $54.58 | 5,664,400 |
| 27/03/2025 | $55.29 | $55.59 | $55.75 | $55.22 | 2,064,000 |
| 26/03/2025 | $55.52 | $55.64 | $55.78 | $55.45 | 1,720,600 |
| 25/03/2025 | $54.97 | $54.89 | $55.00 | $54.72 | 7,903,600 |
| 24/03/2025 | $55.06 | $54.95 | $55.06 | $54.56 | 4,091,800 |
| 21/03/2025 | $53.72 | $53.46 | $53.75 | $53.39 | 6,379,600 |
| 20/03/2025 | $54.00 | $53.63 | $54.00 | $53.62 | 3,735,800 |
| 19/03/2025 | $53.69 | $54.15 | $54.36 | $53.05 | 3,526,100 |
| 18/03/2025 | $53.76 | $53.30 | $53.78 | $53.18 | 4,191,600 |
| 17/03/2025 | $53.78 | $53.69 | $53.96 | $53.65 | 11,496,600 |
| 14/03/2025 | $52.65 | $52.54 | $52.66 | $52.29 | 8,782,700 |
| 13/03/2025 | $51.72 | $51.48 | $51.80 | $50.98 | 10,629,500 |
Graphs are not available, please refer to the detailed table