Find a quote

SUNCOR ENERGY INC.

57.75 Down -0.35 (-0.61 %)

Delayed : 2025/09/13 17:00:00

  • Previous close $58.10
  • Opening $58.46
  • Today High $58.60
  • Today Low $57.72
  • Price Bid $57.52
  • Price Ask $57.52
  • 52 Weeks High $58.71
  • 52 Weeks Low $43.59
  • Size Bid 1
  • Size Ask 10
  • Volume 5,411,958

Intraday history

Hour Last Change High Low Volume
04:00 PM $57.75 Up $0.01 $57.75 $57.75 3,791,600
03:59 PM $57.74 Down $ -0.03 $57.79 $57.72 128,800
03:58 PM $57.78 Down $ -0.02 $57.79 $57.77 32,400
03:57 PM $57.79 Up $0.03 $57.80 $57.75 33,400
03:56 PM $57.76 Down $ -0.07 $57.82 $57.76 36,500
03:55 PM $57.83 Down $ -0.06 $57.89 $57.82 35,200
03:54 PM $57.89 Up $0.01 $57.89 $57.87 17,700
03:53 PM $57.88 Down $ -0.03 $57.91 $57.88 16,400
03:52 PM $57.91 Up $0.04 $57.91 $57.87 20,500
03:51 PM $57.87 Up $0.02 $57.87 $57.85 13,900
03:50 PM $57.85 Down $ -0.09 $57.94 $57.85 23,800
03:49 PM $57.93 Up $0.03 $57.93 $57.90 9,300
03:48 PM $57.90 Up $0.00 $57.91 $57.89 4,800
03:47 PM $57.90 Down $ -0.02 $57.93 $57.90 9,000
03:46 PM $57.92 Down $ -0.01 $57.97 $57.92 12,900
03:45 PM $57.93 Up $0.01 $57.95 $57.93 23,300
03:44 PM $57.93 Up $0.00 $57.93 $57.93 2,400
03:43 PM $57.92 Up $0.02 $57.93 $57.91 7,400
03:42 PM $57.90 Up $0.00 $57.90 $57.89 3,300
03:41 PM $57.90 Up $0.00 $57.91 $57.90 6,700
03:40 PM $57.90 Up $0.00 $57.90 $57.89 400
03:39 PM $57.90 Up $0.01 $57.90 $57.88 1,500
03:38 PM $57.89 Up $0.00 $57.89 $57.88 3,200
03:37 PM $57.89 Down $ -0.02 $57.91 $57.89 3,100
03:36 PM $57.91 Down $ -0.02 $57.92 $57.91 3,300
03:35 PM $57.93 Up $0.02 $57.93 $57.91 3,300
03:34 PM $57.90 Up $0.00 $57.90 $57.89 2,100
03:33 PM $57.90 Up $0.00 $57.91 $57.89 15,200
03:32 PM $57.90 Down $0.00 $57.91 $57.89 7,000
03:31 PM $57.90 Down $ -0.02 $57.92 $57.90 2,500
03:30 PM $57.93 Down $ -0.02 $57.95 $57.93 6,600
03:29 PM $57.94 Down $ -0.02 $57.96 $57.94 2,500
03:28 PM $57.96 Down $ -0.01 $57.96 $57.96 1,000
03:27 PM $57.96 Down $ -0.01 $57.97 $57.96 2,400
03:26 PM $57.97 Up $0.01 $57.97 $57.96 4,500
03:25 PM $57.96 Down $ -0.02 $57.98 $57.96 2,600
03:24 PM $57.98 Down $ -0.01 $58.00 $57.98 11,400
03:23 PM $57.99 Up $0.01 $58.00 $57.99 3,900
03:22 PM $57.99 Up $0.01 $57.99 $57.98 1,300
03:21 PM $57.98 Up $0.00 $57.99 $57.98 1,800
03:20 PM $57.98 Down $0.00 $57.99 $57.98 1,100
03:19 PM $57.98 Up $0.01 $57.99 $57.97 2,500
03:18 PM $57.97 Up $0.02 $57.97 $57.93 12,400
03:17 PM $57.95 Up $0.01 $57.95 $57.95 100
03:16 PM $57.94 Down $ -0.01 $57.94 $57.94 1,500
03:15 PM $57.95 Up $0.00 $57.95 $57.93 5,800
03:14 PM $57.95 Up $0.01 $57.95 $57.94 1,400
03:13 PM $57.94 Up $0.02 $57.94 $57.91 3,400
03:12 PM $57.92 Up $0.02 $57.92 $57.90 600
03:11 PM $57.90 Up $0.00 $57.90 $57.89 1,700
03:10 PM $57.90 Up $0.00 $57.90 $57.90 600
03:09 PM $57.90 Up $0.00 $57.90 $57.90 2,200
03:08 PM $57.90 Down $ -0.01 $57.90 $57.90 1,100
03:07 PM $57.91 Down $0.00 $57.91 $57.91 700
03:06 PM $57.91 Up $0.00 $57.91 $57.90 1,300
03:05 PM $57.91 Up $0.00 $57.92 $57.90 9,800
03:04 PM $57.91 Up $0.03 $57.91 $57.88 4,100
03:03 PM $57.88 Up $0.02 $57.88 $57.87 2,800
03:02 PM $57.86 Down $ -0.04 $57.91 $57.86 7,900
03:01 PM $57.90 Up $0.00 $57.90 $57.87 12,100
03:00 PM $57.90 Up $0.00 $57.92 $57.90 1,900
02:59 PM $57.90 Down $ -0.03 $57.92 $57.89 3,600
02:58 PM $57.93 Down $ -0.01 $57.94 $57.93 800
02:57 PM $57.94 Down $ -0.01 $57.94 $57.94 1,100
02:56 PM $57.95 Up $0.01 $57.95 $57.94 2,200
02:55 PM $57.94 Down $ -0.02 $57.96 $57.94 600
02:54 PM $57.96 Up $0.00 $57.96 $57.94 3,000
02:53 PM $57.96 Up $0.00 $57.98 $57.95 21,500
02:52 PM $57.96 Down $ -0.05 $58.01 $57.96 7,500
02:51 PM $58.01 Down $ -0.01 $58.03 $58.00 7,400
02:50 PM $58.02 Up $0.00 $58.02 $58.01 1,800
02:49 PM $58.02 Up $0.05 $58.02 $57.97 6,200
02:48 PM $57.97 Down $ -0.01 $57.97 $57.97 800
02:47 PM $57.98 Up $0.02 $57.98 $57.96 900
02:46 PM $57.96 Down $ -0.01 $57.96 $57.95 1,500
02:45 PM $57.96 Up $0.02 $57.96 $57.95 4,400
02:44 PM $57.95 Down $ -0.02 $57.96 $57.93 3,200
02:43 PM $57.97 Down $ -0.01 $57.97 $57.97 1,500
02:42 PM $57.98 Down $0.00 $57.98 $57.98 100
02:41 PM $57.98 Up $0.03 $57.99 $57.96 4,100
02:40 PM $57.95 Down $0.00 $57.96 $57.95 1,500
02:39 PM $57.96 Up $0.00 $57.96 $57.96 200
02:38 PM $57.95 Up $0.00 $57.95 $57.94 800
02:37 PM $57.95 Up $0.00 $57.95 $57.94 500
02:36 PM $57.95 Up $0.00 $57.95 $57.94 1,200
02:35 PM $57.95 Down $0.00 $57.95 $57.93 1,900
02:34 PM $57.96 Up $0.02 $57.96 $57.94 1,400
02:33 PM $57.94 Up $0.01 $57.95 $57.93 3,200
02:32 PM $57.93 Down $ -0.01 $57.93 $57.92 700
02:31 PM $57.94 Down $ -0.03 $57.97 $57.93 8,700
02:30 PM $57.97 Up $0.01 $57.97 $57.96 700
02:29 PM $57.96 Down $ -0.01 $57.97 $57.96 2,500
02:28 PM $57.97 Up $0.02 $57.98 $57.95 4,300
02:27 PM $57.95 Down $ -0.02 $57.97 $57.95 2,400
02:26 PM $57.97 Up $0.00 $57.97 $57.96 700
02:25 PM $57.97 Down $ -0.01 $57.97 $57.97 400
02:24 PM $57.98 Up $0.01 $57.99 $57.97 3,600
02:23 PM $57.97 Down $ -0.01 $57.98 $57.96 3,200
02:22 PM $57.98 Down $0.00 $57.98 $57.96 1,900
02:21 PM $57.98 Up $0.02 $57.98 $57.95 3,700
02:20 PM $57.96 Down $ -0.01 $57.96 $57.96 600
02:19 PM $57.96 Down $ -0.01 $57.97 $57.96 1,000
02:18 PM $57.97 Up $0.02 $57.98 $57.96 2,200
02:17 PM $57.95 Down $ -0.01 $57.95 $57.95 1,200
02:16 PM $57.96 Up $0.00 $57.97 $57.96 1,200
02:15 PM $57.96 Down $ -0.02 $57.97 $57.95 2,000
02:14 PM $57.98 Down $ -0.02 $57.99 $57.98 1,300
02:13 PM $57.99 Down $ -0.02 $58.03 $57.99 6,200
02:12 PM $58.02 Down $ -0.01 $58.02 $58.01 500
02:11 PM $58.02 Down $0.00 $58.03 $58.02 1,400
02:10 PM $58.03 Down $ -0.01 $58.04 $58.03 4,000
02:09 PM $58.04 Down $ -0.05 $58.07 $58.04 1,300
02:08 PM $58.08 Down $ -0.01 $58.09 $58.08 1,400
02:07 PM $58.09 Up $0.01 $58.09 $58.08 1,500
02:06 PM $58.08 Up $0.01 $58.08 $58.07 1,500
02:05 PM $58.07 Up $0.01 $58.07 $58.06 4,000
02:04 PM $58.06 Up $0.01 $58.06 $58.06 3,700
02:03 PM $58.06 Up $0.01 $58.06 $58.05 1,800
02:02 PM $58.05 Down $ -0.02 $58.07 $58.05 2,600
02:01 PM $58.07 Up $0.02 $58.07 $58.06 800
02:00 PM $58.05 Up $0.00 $58.05 $58.04 1,600
01:59 PM $58.05 Up $0.01 $58.05 $58.03 3,700
01:58 PM $58.04 Up $0.02 $58.04 $58.02 700
01:57 PM $58.02 Down $ -0.01 $58.02 $58.00 3,600
01:56 PM $58.02 Down $ -0.01 $58.03 $58.02 2,600
01:55 PM $58.04 Up $0.00 $58.04 $58.04 2,300
01:54 PM $58.03 Down $ -0.02 $58.05 $58.03 1,100
01:53 PM $58.05 Down $0.00 $58.05 $58.04 2,100
01:52 PM $58.05 Down $ -0.02 $58.06 $58.05 800
01:51 PM $58.07 Up $0.01 $58.08 $58.06 1,600
01:50 PM $58.07 Up $0.02 $58.07 $58.03 5,000
01:49 PM $58.05 Down $0.00 $58.05 $58.05 400
01:48 PM $58.05 Up $0.02 $58.05 $58.02 2,500
01:47 PM $58.03 Up $0.02 $58.03 $58.01 1,300
01:46 PM $58.01 Up $0.02 $58.01 $57.99 4,400
01:45 PM $57.99 Up $0.04 $57.99 $57.96 3,200
01:44 PM $57.96 Down $ -0.04 $57.99 $57.95 800
01:43 PM $57.99 Down $ -0.01 $58.00 $57.98 1,600
01:42 PM $58.00 Down $ -0.01 $58.02 $58.00 1,600
01:41 PM $58.01 Down $ -0.01 $58.03 $58.01 600
01:40 PM $58.02 Down $ -0.01 $58.04 $58.02 3,600
01:39 PM $58.03 Up $0.01 $58.03 $58.01 7,400
01:38 PM $58.03 Down $ -0.02 $58.04 $58.03 400
01:37 PM $58.04 Up $0.02 $58.04 $58.01 1,400
01:36 PM $58.03 Down $ -0.01 $58.04 $58.02 6,400
01:35 PM $58.03 Up $0.01 $58.03 $58.00 2,000
01:34 PM $58.02 Up $0.01 $58.02 $58.01 5,700
01:33 PM $58.01 Down $ -0.02 $58.03 $58.01 1,400
01:32 PM $58.03 Up $0.01 $58.03 $58.03 1,600
01:31 PM $58.02 Up $0.06 $58.02 $57.97 4,800
01:30 PM $57.96 Up $0.01 $57.97 $57.96 1,300
01:29 PM $57.95 Down $ -0.03 $57.97 $57.95 1,100
01:28 PM $57.98 Down $ -0.01 $57.98 $57.98 1,000
01:27 PM $57.99 Down $ -0.03 $58.01 $57.99 6,100
01:26 PM $58.02 Down $ -0.03 $58.03 $58.02 1,700
01:25 PM $58.05 Down $ -0.01 $58.06 $58.04 1,700
01:24 PM $58.06 Down $ -0.02 $58.08 $58.06 4,300
01:23 PM $58.08 Up $0.01 $58.08 $58.07 200
01:22 PM $58.07 Down $ -0.02 $58.08 $58.07 2,400
01:21 PM $58.10 Up $0.00 $58.10 $58.10 100
01:20 PM $58.09 Down $ -0.03 $58.11 $58.09 1,900
01:19 PM $58.12 Up $0.01 $58.12 $58.12 1,600
01:17 PM $58.11 Down $ -0.01 $58.13 $58.11 400
01:17 PM $58.11 Up $0.00 $58.13 $58.11 0
01:16 PM $58.12 Up $0.03 $58.12 $58.10 900
01:15 PM $58.09 Down $ -0.05 $58.13 $58.09 1,500
01:14 PM $58.14 Up $0.04 $58.14 $58.12 1,400
01:13 PM $58.10 Up $0.01 $58.10 $58.09 900
01:12 PM $58.09 Down $ -0.03 $58.11 $58.09 4,200
01:11 PM $58.12 Up $0.02 $58.13 $58.11 1,000
01:10 PM $58.11 Down $ -0.02 $58.11 $58.09 4,000
01:09 PM $58.12 Down $ -0.01 $58.12 $58.12 2,400
01:08 PM $58.13 Up $0.00 $58.14 $58.13 1,900
01:07 PM $58.13 Up $0.02 $58.13 $58.12 800
01:06 PM $58.11 Up $0.01 $58.11 $58.10 2,000
01:05 PM $58.10 Up $0.01 $58.10 $58.09 2,800
01:04 PM $58.09 Down $ -0.01 $58.11 $58.09 2,700
01:03 PM $58.10 Down $ -0.01 $58.11 $58.09 3,800
01:02 PM $58.11 Up $0.00 $58.11 $58.09 2,900
01:01 PM $58.11 Down $ -0.01 $58.12 $58.10 8,400
01:00 PM $58.12 Up $0.00 $58.12 $58.10 2,200
12:59 PM $58.12 Up $0.01 $58.13 $58.11 4,200
12:58 PM $58.11 Down $ -0.02 $58.13 $58.11 2,800
12:57 PM $58.13 Up $0.02 $58.13 $58.11 6,100
12:56 PM $58.11 Down $ -0.01 $58.11 $58.10 1,900
12:55 PM $58.11 Down $ -0.02 $58.13 $58.11 900
12:54 PM $58.13 Down $ -0.02 $58.14 $58.13 900
12:53 PM $58.15 Up $0.00 $58.16 $58.15 1,400
12:52 PM $58.15 Up $0.01 $58.15 $58.13 2,100
12:51 PM $58.14 Up $0.00 $58.14 $58.14 700
12:50 PM $58.14 Down $ -0.04 $58.18 $58.14 4,100
12:49 PM $58.18 Down $ -0.01 $58.19 $58.18 1,600
12:48 PM $58.19 Up $0.00 $58.19 $58.18 2,500
12:47 PM $58.19 Up $0.02 $58.19 $58.17 7,000
12:46 PM $58.17 Up $0.00 $58.18 $58.17 2,100
12:45 PM $58.17 Up $0.00 $58.18 $58.16 3,100
12:44 PM $58.17 Down $ -0.02 $58.18 $58.17 1,600
12:43 PM $58.19 Down $ -0.02 $58.22 $58.19 4,700
12:42 PM $58.21 Down $ -0.02 $58.23 $58.21 2,700
12:41 PM $58.23 Up $0.00 $58.23 $58.23 4,200
12:40 PM $58.23 Down $0.00 $58.23 $58.22 400
12:39 PM $58.23 Up $0.01 $58.23 $58.23 300
12:38 PM $58.22 Down $ -0.01 $58.22 $58.22 100
12:37 PM $58.23 Down $ -0.02 $58.25 $58.23 1,800
12:36 PM $58.25 Up $0.01 $58.26 $58.24 6,200
12:35 PM $58.24 Up $0.00 $58.24 $58.23 2,700
12:34 PM $58.24 Down $ -0.02 $58.27 $58.24 6,800
12:33 PM $58.26 Up $0.01 $58.27 $58.26 500
12:32 PM $58.25 Up $0.01 $58.26 $58.25 2,700
12:31 PM $58.25 Up $0.02 $58.25 $58.23 8,800
12:30 PM $58.22 Up $0.01 $58.22 $58.22 3,100
12:29 PM $58.21 Up $0.02 $58.21 $58.19 400
12:28 PM $58.19 Up $0.01 $58.19 $58.19 800
12:27 PM $58.18 Down $ -0.04 $58.21 $58.17 5,500
12:26 PM $58.22 Down $ -0.03 $58.25 $58.22 1,400
12:25 PM $58.25 Down $ -0.01 $58.26 $58.24 2,300
12:24 PM $58.26 Up $0.00 $58.26 $58.25 6,000
12:23 PM $58.26 Up $0.01 $58.26 $58.25 200
12:22 PM $58.25 Down $ -0.03 $58.27 $58.25 3,100
12:21 PM $58.29 Down $ -0.01 $58.30 $58.28 1,700
12:20 PM $58.29 Down $ -0.02 $58.30 $58.29 1,900
12:19 PM $58.31 Up $0.00 $58.31 $58.31 800
12:18 PM $58.31 Down $ -0.01 $58.31 $58.30 700
12:17 PM $58.32 Down $ -0.01 $58.33 $58.32 1,700
12:15 PM $58.33 Up $0.00 $58.33 $58.33 200
12:15 PM $58.33 Up $0.00 $58.33 $58.33 0
12:14 PM $58.33 Down $ -0.01 $58.33 $58.31 2,100
12:13 PM $58.34 Up $0.00 $58.34 $58.34 1,400
12:12 PM $58.34 Up $0.01 $58.36 $58.33 2,600
12:11 PM $58.33 Down $ -0.01 $58.33 $58.33 100
12:10 PM $58.34 Up $0.01 $58.34 $58.34 100
12:09 PM $58.33 Up $0.00 $58.33 $58.32 500
12:08 PM $58.33 Up $0.00 $58.33 $58.32 600
12:07 PM $58.33 Up $0.00 $58.33 $58.33 1,400
12:06 PM $58.33 Up $0.01 $58.33 $58.33 600
12:05 PM $58.32 Down $ -0.02 $58.34 $58.32 1,500
12:04 PM $58.34 Up $0.00 $58.34 $58.34 100
12:03 PM $58.34 Up $0.01 $58.34 $58.34 500
12:02 PM $58.33 Up $0.01 $58.33 $58.33 1,400
12:01 PM $58.32 Down $ -0.03 $58.35 $58.32 4,300
12:00 PM $58.35 Down $ -0.02 $58.37 $58.35 5,300
11:59 AM $58.37 Up $0.02 $58.37 $58.34 15,900
11:58 AM $58.34 Up $0.03 $58.34 $58.31 2,100
11:57 AM $58.31 Up $0.00 $58.31 $58.30 1,100
11:56 AM $58.31 Down $0.00 $58.31 $58.31 1,400
11:55 AM $58.32 Up $0.00 $58.32 $58.30 3,400
11:54 AM $58.31 Up $0.00 $58.31 $58.31 300
11:53 AM $58.31 Up $0.00 $58.31 $58.31 1,100
11:52 AM $58.31 Down $ -0.02 $58.32 $58.31 800
11:51 AM $58.33 Up $0.00 $58.33 $58.32 3,000
11:50 AM $58.33 Up $0.05 $58.33 $58.29 4,200
11:49 AM $58.28 Up $0.02 $58.28 $58.25 600
11:48 AM $58.26 Down $ -0.02 $58.27 $58.26 2,200
11:47 AM $58.28 Up $0.01 $58.28 $58.27 300
11:46 AM $58.27 Down $ -0.03 $58.29 $58.27 2,900
11:45 AM $58.30 Up $0.02 $58.32 $58.29 5,100
11:44 AM $58.28 Up $0.03 $58.28 $58.26 1,100
11:43 AM $58.25 Down $ -0.02 $58.26 $58.25 1,800
11:42 AM $58.27 Up $0.02 $58.27 $58.26 1,100
11:41 AM $58.25 Down $ -0.01 $58.27 $58.25 1,900
11:40 AM $58.26 Down $ -0.01 $58.27 $58.26 1,200
11:39 AM $58.27 Up $0.00 $58.28 $58.27 1,800
11:38 AM $58.27 Up $0.00 $58.28 $58.27 2,000
11:37 AM $58.27 Up $0.00 $58.29 $58.26 4,600
11:36 AM $58.27 Down $ -0.03 $58.29 $58.27 3,200
11:35 AM $58.30 Up $0.03 $58.30 $58.28 1,200
11:34 AM $58.27 Up $0.03 $58.27 $58.25 1,400
11:33 AM $58.25 Down $ -0.03 $58.27 $58.24 1,600
11:32 AM $58.27 Up $0.00 $58.27 $58.25 1,800
11:31 AM $58.27 Down $0.00 $58.28 $58.26 3,300
11:30 AM $58.28 Down $ -0.01 $58.29 $58.28 3,400
11:29 AM $58.29 Up $0.01 $58.29 $58.27 6,700
11:28 AM $58.28 Down $ -0.05 $58.30 $58.28 2,000
11:27 AM $58.32 Up $0.00 $58.32 $58.31 1,800
11:26 AM $58.32 Up $0.00 $58.33 $58.32 600
11:25 AM $58.32 Up $0.01 $58.32 $58.32 1,200
11:24 AM $58.31 Down $0.00 $58.32 $58.31 2,400
11:23 AM $58.32 Up $0.00 $58.33 $58.30 2,000
11:22 AM $58.31 Down $ -0.02 $58.34 $58.31 5,000
11:21 AM $58.33 Down $ -0.01 $58.34 $58.33 900
11:20 AM $58.34 Down $0.00 $58.35 $58.33 2,200
11:19 AM $58.35 Up $0.05 $58.35 $58.31 3,600
11:18 AM $58.29 Up $0.00 $58.31 $58.29 1,100
11:17 AM $58.29 Up $0.01 $58.29 $58.28 2,500
11:16 AM $58.28 Down $ -0.02 $58.29 $58.28 1,600
11:15 AM $58.30 Up $0.03 $58.30 $58.27 4,700
11:14 AM $58.27 Up $0.03 $58.29 $58.24 5,200
11:13 AM $58.24 Up $0.02 $58.24 $58.22 2,200
11:12 AM $58.22 Down $ -0.02 $58.23 $58.22 4,300
11:11 AM $58.24 Down $ -0.02 $58.29 $58.24 5,800
11:10 AM $58.27 Down $ -0.02 $58.27 $58.26 1,500
11:09 AM $58.28 Down $ -0.01 $58.29 $58.28 2,700
11:08 AM $58.29 Up $0.01 $58.30 $58.28 1,900
11:07 AM $58.28 Up $0.02 $58.29 $58.26 3,800
11:06 AM $58.26 Down $ -0.02 $58.28 $58.25 4,300
11:05 AM $58.28 Up $0.02 $58.28 $58.27 1,100
11:04 AM $58.26 Up $0.01 $58.27 $58.26 900
11:03 AM $58.25 Down $ -0.02 $58.27 $58.25 1,800
11:02 AM $58.27 Up $0.02 $58.29 $58.24 4,500
11:01 AM $58.25 Up $0.01 $58.26 $58.24 2,800
11:00 AM $58.25 Up $0.01 $58.25 $58.22 7,200
10:59 AM $58.24 Up $0.00 $58.24 $58.24 200
10:58 AM $58.24 Up $0.02 $58.24 $58.23 600
10:57 AM $58.22 Up $0.00 $58.23 $58.22 2,200
10:56 AM $58.22 Up $0.02 $58.22 $58.21 1,300
10:55 AM $58.21 Up $0.02 $58.21 $58.18 1,100
10:54 AM $58.18 Down $ -0.01 $58.21 $58.18 3,100
10:53 AM $58.19 Up $0.00 $58.20 $58.18 1,000
10:52 AM $58.19 Up $0.02 $58.19 $58.18 300
10:51 AM $58.17 Up $0.02 $58.17 $58.13 3,300
10:50 AM $58.15 Down $ -0.01 $58.16 $58.15 700
10:49 AM $58.16 Down $ -0.02 $58.19 $58.16 2,100
10:48 AM $58.18 Down $ -0.04 $58.20 $58.18 2,300
10:47 AM $58.21 Up $0.01 $58.22 $58.21 1,100
10:46 AM $58.20 Down $ -0.04 $58.23 $58.20 1,700
10:45 AM $58.24 Up $0.02 $58.24 $58.21 2,600
10:44 AM $58.22 Down $0.00 $58.22 $58.22 400
10:43 AM $58.22 Up $0.02 $58.22 $58.20 1,400
10:42 AM $58.20 Up $0.01 $58.21 $58.19 600
10:41 AM $58.19 Down $ -0.01 $58.20 $58.18 3,200
10:40 AM $58.20 Down $ -0.01 $58.21 $58.20 1,500
10:39 AM $58.21 Up $0.02 $58.21 $58.18 2,500
10:38 AM $58.19 Up $0.00 $58.20 $58.19 600
10:37 AM $58.19 Down $ -0.01 $58.20 $58.16 7,800
10:36 AM $58.20 Up $0.03 $58.20 $58.18 1,300
10:35 AM $58.17 Down $ -0.01 $58.19 $58.17 1,600
10:34 AM $58.18 Down $ -0.03 $58.21 $58.18 2,700
10:33 AM $58.21 Down $ -0.02 $58.23 $58.20 1,200
10:32 AM $58.23 Up $0.01 $58.25 $58.23 2,900
10:31 AM $58.22 Down $ -0.03 $58.24 $58.22 3,900
10:30 AM $58.25 Up $0.04 $58.25 $58.23 2,700
10:29 AM $58.21 Up $0.01 $58.21 $58.18 8,600
10:28 AM $58.20 Up $0.00 $58.22 $58.19 3,100
10:27 AM $58.20 Down $ -0.06 $58.25 $58.20 5,000
10:26 AM $58.26 Down $ -0.02 $58.27 $58.26 2,400
10:25 AM $58.28 Down $ -0.02 $58.31 $58.27 4,000
10:24 AM $58.30 Up $0.00 $58.30 $58.29 4,500
10:23 AM $58.30 Up $0.02 $58.30 $58.27 1,800
10:22 AM $58.28 Up $0.01 $58.30 $58.28 4,500
10:21 AM $58.27 Up $0.00 $58.27 $58.25 7,900
10:20 AM $58.27 Up $0.01 $58.27 $58.26 900
10:19 AM $58.26 Up $0.00 $58.27 $58.23 7,100
10:18 AM $58.26 Down $ -0.01 $58.28 $58.26 700
10:17 AM $58.27 Up $0.00 $58.28 $58.26 1,200
10:16 AM $58.27 Up $0.04 $58.27 $58.23 4,500
10:15 AM $58.23 Down $ -0.01 $58.24 $58.22 1,500
10:14 AM $58.24 Down $ -0.02 $58.25 $58.24 1,000
10:13 AM $58.26 Up $0.03 $58.27 $58.24 1,000
10:12 AM $58.23 Down $ -0.05 $58.28 $58.22 3,000
10:11 AM $58.28 Up $0.02 $58.28 $58.26 3,700
10:10 AM $58.26 Down $ -0.04 $58.31 $58.26 1,600
10:09 AM $58.30 Down $ -0.05 $58.36 $58.30 2,400
10:08 AM $58.35 Up $0.02 $58.35 $58.32 1,900
10:07 AM $58.33 Up $0.05 $58.33 $58.28 3,200
10:06 AM $58.28 Up $0.02 $58.28 $58.26 6,100
10:05 AM $58.26 Down $ -0.02 $58.28 $58.24 4,700
10:04 AM $58.28 Up $0.03 $58.28 $58.22 5,900
10:03 AM $58.25 Down $ -0.03 $58.28 $58.25 2,400
10:02 AM $58.28 Down $ -0.01 $58.30 $58.26 5,900
10:01 AM $58.29 Down $ -0.01 $58.31 $58.27 3,100
10:00 AM $58.30 Down $ -0.07 $58.36 $58.27 3,200
09:59 AM $58.37 Up $0.00 $58.38 $58.36 2,400
09:58 AM $58.37 Up $0.01 $58.37 $58.33 4,000
09:57 AM $58.36 Up $0.05 $58.37 $58.34 1,200
09:56 AM $58.31 Down $ -0.03 $58.36 $58.31 7,000
09:55 AM $58.34 Up $0.00 $58.34 $58.32 1,500
09:54 AM $58.34 Down $ -0.02 $58.36 $58.34 7,600
09:53 AM $58.36 Up $0.01 $58.39 $58.33 11,500
09:52 AM $58.35 Down $ -0.01 $58.35 $58.34 6,200
09:51 AM $58.36 Up $0.02 $58.36 $58.33 1,400
09:50 AM $58.34 Up $0.07 $58.34 $58.25 4,600
09:49 AM $58.27 Down $ -0.09 $58.37 $58.26 19,400
09:48 AM $58.36 Up $0.14 $58.36 $58.23 5,800
09:47 AM $58.22 Down $ -0.01 $58.25 $58.21 6,100
09:46 AM $58.23 Down $ -0.01 $58.26 $58.21 4,700
09:45 AM $58.24 Down $ -0.03 $58.31 $58.24 4,600
09:44 AM $58.27 Down $ -0.07 $58.31 $58.27 3,500
09:43 AM $58.34 Up $0.05 $58.34 $58.32 2,100
09:42 AM $58.29 Down $ -0.04 $58.36 $58.29 9,000
09:41 AM $58.33 Down $ -0.10 $58.43 $58.30 8,900
09:40 AM $58.43 Down $ -0.12 $58.54 $58.43 10,400
09:39 AM $58.55 Up $0.02 $58.55 $58.50 20,200
09:38 AM $58.53 Up $0.01 $58.59 $58.53 22,200
09:37 AM $58.52 Up $0.00 $58.55 $58.50 13,100
09:36 AM $58.52 Down $ -0.03 $58.60 $58.52 2,900
09:35 AM $58.55 Up $0.07 $58.58 $58.50 3,600
09:34 AM $58.48 Up $0.01 $58.52 $58.47 8,200
09:33 AM $58.47 Down $ -0.03 $58.48 $58.44 2,200
09:32 AM $58.50 Down $ -0.03 $58.58 $58.47 7,400
09:31 AM $58.53 Up $0.07 $58.56 $58.45 13,800
09:30 AM $58.46 Up $0.36 $58.46 $58.32 32,900
Previous close $58.10

One month history

Date Closing Opening High Low Volume
12/09/2025 $57.75 $58.37 $58.37 $57.72 4,820,800
11/09/2025 $58.10 $58.45 $58.51 $58.00 3,414,000
10/09/2025 $58.55 $57.66 $58.58 $57.62 9,532,400
09/09/2025 $56.78 $56.90 $57.39 $56.74 11,077,100
08/09/2025 $55.58 $55.03 $55.64 $54.96 14,085,200
05/09/2025 $55.40 $54.93 $55.42 $54.84 12,682,200
04/09/2025 $55.59 $55.61 $55.88 $55.50 6,707,100
03/09/2025 $56.12 $56.11 $56.16 $55.78 7,702,700
02/09/2025 $56.94 $56.90 $57.21 $56.70 13,414,400
29/08/2025 $56.77 $57.07 $57.16 $56.60 6,420,700
28/08/2025 $57.22 $56.79 $57.32 $56.69 4,227,000
27/08/2025 $56.56 $56.04 $56.61 $56.03 5,658,000
26/08/2025 $55.50 $55.13 $55.54 $55.05 6,955,800
25/08/2025 $55.96 $55.47 $55.97 $55.47 11,026,800
22/08/2025 $55.28 $54.77 $55.31 $54.56 6,816,100
21/08/2025 $54.29 $53.78 $54.29 $53.76 3,608,300
20/08/2025 $53.54 $53.77 $53.80 $53.48 5,445,500
19/08/2025 $53.21 $53.23 $53.33 $53.02 2,780,700
18/08/2025 $53.27 $53.47 $53.56 $53.17 5,603,000
15/08/2025 $53.71 $53.68 $53.90 $53.47 2,356,100
14/08/2025 $53.86 $53.44 $53.88 $53.32 4,217,700
13/08/2025 $53.57 $53.05 $53.60 $53.03 3,169,400
12/08/2025 $53.50 $53.69 $53.96 $53.47 3,637,800
11/08/2025 $53.45 $53.57 $53.67 $53.38 4,965,200
08/08/2025 $53.94 $53.90 $54.10 $53.75 3,346,700
07/08/2025 $53.62 $53.39 $53.81 $53.32 9,235,500
06/08/2025 $53.91 $54.40 $54.63 $53.40 12,467,100
05/08/2025 $54.05 $53.78 $54.19 $53.40 8,408,500
01/08/2025 $53.86 $53.61 $54.01 $53.38 1,918,900
31/07/2025 $54.65 $54.38 $54.74 $54.25 3,403,500
Graphs are not available, please refer to the detailed table