Find a quote
SUNCOR ENERGY INC.
45.83 Down -0.26 (-0.57 %)
Delayed : 2023/01/27 13:34:27
- Previous close $46.09
- Opening $46.05
- Price Bid $45.83
- Price Ask $45.83
- Size Bid 3
- Size Ask 11
- Today High $47.21
- Today Low $45.79
- 52 Weeks High $53.62
- 52 Weeks Low $35.79
- Volume 2,729,403
Fundamentals
- P/E Ratio : 8.27
- Earnings/Share : 1.13
- Dividends/Share : $0.52
- Current Div. Yield : 4.51
- Market Cap (M) : 62,176.02
- Shares Out (M) : 1,349.01
- Exchange : XTSE
- Ex Dividend Date : 2022/12/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:34 PM | $45.85 | Up $0.00 | $45.86 | $45.83 | 3,800 |
| 01:33 PM | $45.85 | Down $ -0.03 | $45.87 | $45.85 | 4,900 |
| 01:32 PM | $45.88 | Up $0.00 | $45.88 | $45.86 | 2,300 |
| 01:31 PM | $45.88 | Up $0.00 | $45.88 | $45.87 | 6,800 |
| 01:30 PM | $45.88 | Up $0.03 | $45.88 | $45.85 | 5,500 |
| 01:29 PM | $45.85 | Down $ -0.06 | $45.90 | $45.85 | 10,900 |
| 01:28 PM | $45.91 | Up $0.05 | $45.91 | $45.86 | 4,700 |
| 01:27 PM | $45.86 | Up $0.03 | $45.87 | $45.83 | 2,000 |
| 01:26 PM | $45.83 | Up $0.04 | $45.83 | $45.79 | 7,600 |
| 01:25 PM | $45.79 | Down $ -0.08 | $45.87 | $45.79 | 10,700 |
| 01:24 PM | $45.87 | Down $ -0.01 | $45.89 | $45.87 | 4,900 |
| 01:23 PM | $45.88 | Up $0.01 | $45.89 | $45.86 | 3,600 |
| 01:22 PM | $45.87 | Down $ -0.01 | $45.88 | $45.86 | 3,900 |
| 01:21 PM | $45.88 | Up $0.02 | $45.88 | $45.85 | 5,900 |
| 01:20 PM | $45.86 | Up $0.01 | $45.86 | $45.86 | 600 |
| 01:19 PM | $45.85 | Down $ -0.01 | $45.85 | $45.85 | 1,900 |
| 01:18 PM | $45.86 | Up $0.03 | $45.86 | $45.83 | 2,900 |
| 01:17 PM | $45.83 | Up $0.01 | $45.83 | $45.79 | 23,800 |
| 01:16 PM | $45.82 | Down $ -0.06 | $45.88 | $45.82 | 14,000 |
| 01:15 PM | $45.89 | Down $ -0.07 | $45.95 | $45.89 | 6,500 |
| 01:14 PM | $45.95 | Up $0.02 | $45.95 | $45.94 | 1,500 |
| 01:13 PM | $45.93 | Down $ -0.03 | $45.96 | $45.93 | 8,900 |
| 01:12 PM | $45.96 | Down $ -0.02 | $45.99 | $45.96 | 4,000 |
| 01:11 PM | $45.98 | Up $0.02 | $46.00 | $45.96 | 4,000 |
| 01:10 PM | $45.96 | Up $0.01 | $45.98 | $45.95 | 4,400 |
| 01:09 PM | $45.95 | Down $ -0.03 | $45.98 | $45.95 | 4,400 |
| 01:08 PM | $45.98 | Up $0.01 | $45.98 | $45.96 | 1,700 |
| 01:07 PM | $45.97 | Up $0.01 | $45.97 | $45.95 | 1,100 |
| 01:06 PM | $45.96 | Up $0.02 | $45.97 | $45.95 | 3,900 |
| 01:05 PM | $45.94 | Up $0.02 | $45.95 | $45.93 | 2,900 |
| 01:04 PM | $45.92 | Up $0.02 | $45.92 | $45.88 | 2,500 |
| 01:03 PM | $45.90 | Up $0.02 | $45.93 | $45.87 | 10,000 |
| 01:02 PM | $45.88 | Up $0.02 | $45.88 | $45.82 | 18,600 |
| 01:01 PM | $45.86 | Down $ -0.08 | $45.93 | $45.86 | 4,400 |
| 01:00 PM | $45.94 | Up $0.06 | $45.94 | $45.88 | 3,000 |
| 12:59 PM | $45.88 | Down $ -0.04 | $45.95 | $45.88 | 8,500 |
| 12:58 PM | $45.92 | Up $0.01 | $45.92 | $45.89 | 14,100 |
| 12:57 PM | $45.91 | Down $ -0.03 | $45.94 | $45.90 | 19,300 |
| 12:56 PM | $45.94 | Down $ -0.04 | $46.00 | $45.93 | 17,900 |
| 12:55 PM | $45.98 | Down $ -0.03 | $46.00 | $45.97 | 23,400 |
| 12:54 PM | $46.01 | Down $ -0.03 | $46.04 | $46.01 | 16,500 |
| 12:53 PM | $46.04 | Up $0.04 | $46.06 | $45.97 | 21,500 |
| 12:52 PM | $46.00 | Up $0.03 | $46.00 | $45.96 | 11,100 |
| 12:51 PM | $45.97 | Down $ -0.02 | $46.00 | $45.97 | 22,200 |
| 12:50 PM | $45.99 | Down $ -0.03 | $46.03 | $45.98 | 26,900 |
| 12:49 PM | $46.02 | Down $ -0.04 | $46.06 | $46.01 | 17,100 |
| 12:48 PM | $46.06 | Up $0.05 | $46.06 | $46.02 | 7,000 |
| 12:47 PM | $46.01 | Down $ -0.01 | $46.01 | $46.00 | 1,300 |
| 12:46 PM | $46.02 | Up $0.01 | $46.02 | $45.99 | 7,900 |
| 12:45 PM | $46.01 | Up $0.00 | $46.04 | $46.00 | 14,100 |
| 12:44 PM | $46.01 | Up $0.01 | $46.01 | $46.01 | 700 |
| 12:43 PM | $46.00 | Up $0.00 | $46.01 | $45.99 | 7,700 |
| 12:42 PM | $46.00 | Down $ -0.04 | $46.03 | $46.00 | 8,600 |
| 12:41 PM | $46.04 | Up $0.00 | $46.06 | $46.04 | 2,600 |
| 12:40 PM | $46.04 | Down $ -0.01 | $46.05 | $46.04 | 3,100 |
| 12:39 PM | $46.05 | Down $ -0.03 | $46.07 | $46.05 | 4,300 |
| 12:38 PM | $46.08 | Up $0.02 | $46.08 | $46.06 | 1,900 |
| 12:37 PM | $46.06 | Down $ -0.03 | $46.09 | $46.04 | 7,700 |
| 12:36 PM | $46.09 | Down $ -0.01 | $46.10 | $46.09 | 3,600 |
| 12:35 PM | $46.10 | Up $0.06 | $46.10 | $46.04 | 3,800 |
| 12:34 PM | $46.04 | Down $ -0.02 | $46.06 | $46.03 | 3,900 |
| 12:33 PM | $46.06 | Up $0.00 | $46.08 | $46.06 | 12,700 |
| 12:32 PM | $46.06 | Down $ -0.01 | $46.07 | $46.06 | 5,400 |
| 12:31 PM | $46.07 | Up $0.03 | $46.07 | $46.04 | 3,700 |
| 12:30 PM | $46.04 | Up $0.03 | $46.05 | $46.01 | 2,900 |
| 12:29 PM | $46.01 | Up $0.00 | $46.04 | $46.01 | 10,900 |
| 12:28 PM | $46.01 | Up $0.01 | $46.04 | $46.01 | 7,500 |
| 12:27 PM | $46.00 | Down $ -0.07 | $46.08 | $46.00 | 14,200 |
| 12:26 PM | $46.07 | Down $ -0.03 | $46.10 | $46.07 | 6,400 |
| 12:25 PM | $46.10 | Down $ -0.02 | $46.13 | $46.10 | 5,600 |
| 12:24 PM | $46.12 | Down $ -0.02 | $46.16 | $46.12 | 6,200 |
| 12:23 PM | $46.14 | Down $ -0.01 | $46.17 | $46.14 | 7,300 |
| 12:22 PM | $46.15 | Down $ -0.07 | $46.22 | $46.14 | 16,300 |
| 12:21 PM | $46.22 | Up $0.01 | $46.23 | $46.20 | 8,400 |
| 12:20 PM | $46.21 | Up $0.00 | $46.22 | $46.20 | 4,100 |
| 12:19 PM | $46.21 | Down $ -0.05 | $46.26 | $46.20 | 6,500 |
| 12:18 PM | $46.26 | Up $0.05 | $46.26 | $46.21 | 2,100 |
| 12:17 PM | $46.21 | Up $0.00 | $46.22 | $46.20 | 5,200 |
| 12:16 PM | $46.21 | Up $0.00 | $46.22 | $46.20 | 2,300 |
| 12:15 PM | $46.21 | Up $0.01 | $46.23 | $46.19 | 7,500 |
| 12:14 PM | $46.20 | Up $0.02 | $46.21 | $46.18 | 3,800 |
| 12:13 PM | $46.18 | Up $0.03 | $46.19 | $46.16 | 2,100 |
| 12:12 PM | $46.15 | Up $0.03 | $46.15 | $46.11 | 5,100 |
| 12:11 PM | $46.12 | Down $ -0.08 | $46.19 | $46.12 | 7,800 |
| 12:10 PM | $46.20 | Down $ -0.03 | $46.22 | $46.19 | 7,400 |
| 12:09 PM | $46.23 | Up $0.01 | $46.27 | $46.23 | 5,100 |
| 12:08 PM | $46.22 | Down $ -0.01 | $46.24 | $46.21 | 3,100 |
| 12:07 PM | $46.23 | Down $ -0.06 | $46.28 | $46.23 | 6,800 |
| 12:06 PM | $46.29 | Down $ -0.02 | $46.31 | $46.28 | 5,700 |
| 12:05 PM | $46.31 | Down $ -0.02 | $46.33 | $46.31 | 1,900 |
| 12:04 PM | $46.33 | Down $ -0.02 | $46.35 | $46.32 | 7,700 |
| 12:03 PM | $46.35 | Down $ -0.04 | $46.40 | $46.34 | 10,300 |
| 12:02 PM | $46.39 | Down $ -0.03 | $46.46 | $46.39 | 11,800 |
| 12:01 PM | $46.42 | Up $0.01 | $46.45 | $46.41 | 6,800 |
| 12:00 PM | $46.41 | Down $ -0.07 | $46.47 | $46.39 | 10,000 |
| 11:59 AM | $46.48 | Up $0.02 | $46.49 | $46.47 | 7,500 |
| 11:58 AM | $46.46 | Up $0.03 | $46.49 | $46.43 | 9,200 |
| 11:57 AM | $46.43 | Down $ -0.04 | $46.49 | $46.42 | 17,300 |
| 11:56 AM | $46.47 | Up $0.10 | $46.47 | $46.37 | 20,800 |
| 11:55 AM | $46.37 | Down $ -0.03 | $46.41 | $46.37 | 18,900 |
| 11:54 AM | $46.40 | Up $0.00 | $46.40 | $46.38 | 2,600 |
| 11:53 AM | $46.40 | Up $0.05 | $46.42 | $46.36 | 7,300 |
| 11:52 AM | $46.35 | Down $ -0.02 | $46.37 | $46.35 | 5,000 |
| 11:51 AM | $46.37 | Up $0.00 | $46.39 | $46.36 | 8,500 |
| 11:50 AM | $46.37 | Down $ -0.04 | $46.41 | $46.37 | 3,100 |
| 11:49 AM | $46.41 | Up $0.00 | $46.42 | $46.38 | 6,000 |
| 11:48 AM | $46.41 | Down $ -0.04 | $46.48 | $46.41 | 7,700 |
| 11:47 AM | $46.45 | Down $ -0.04 | $46.49 | $46.45 | 5,200 |
| 11:46 AM | $46.49 | Up $0.05 | $46.49 | $46.45 | 3,400 |
| 11:45 AM | $46.44 | Down $ -0.05 | $46.49 | $46.44 | 15,100 |
| 11:44 AM | $46.49 | Down $ -0.06 | $46.56 | $46.48 | 15,800 |
| 11:43 AM | $46.55 | Down $ -0.03 | $46.59 | $46.55 | 5,000 |
| 11:42 AM | $46.58 | Up $0.02 | $46.59 | $46.55 | 6,900 |
| 11:41 AM | $46.56 | Up $0.01 | $46.59 | $46.56 | 13,900 |
| 11:40 AM | $46.55 | Up $0.00 | $46.56 | $46.54 | 3,500 |
| 11:39 AM | $46.55 | Up $0.01 | $46.57 | $46.51 | 23,600 |
| 11:38 AM | $46.54 | Up $0.09 | $46.56 | $46.46 | 10,200 |
| 11:37 AM | $46.45 | Up $0.00 | $46.47 | $46.44 | 4,400 |
| 11:36 AM | $46.45 | Up $0.04 | $46.45 | $46.41 | 2,000 |
| 11:35 AM | $46.41 | Down $ -0.04 | $46.45 | $46.40 | 12,200 |
| 11:34 AM | $46.45 | Up $0.05 | $46.45 | $46.41 | 5,300 |
| 11:33 AM | $46.40 | Up $0.00 | $46.41 | $46.38 | 18,400 |
| 11:32 AM | $46.40 | Down $ -0.01 | $46.41 | $46.39 | 7,300 |
| 11:31 AM | $46.41 | Down $ -0.04 | $46.44 | $46.40 | 6,300 |
| 11:30 AM | $46.45 | Up $0.01 | $46.46 | $46.44 | 12,500 |
| 11:29 AM | $46.44 | Up $0.00 | $46.44 | $46.40 | 22,900 |
| 11:28 AM | $46.44 | Up $0.04 | $46.45 | $46.40 | 8,800 |
| 11:27 AM | $46.40 | Up $0.02 | $46.40 | $46.35 | 15,100 |
| 11:26 AM | $46.38 | Up $0.09 | $46.39 | $46.30 | 9,500 |
| 11:25 AM | $46.29 | Up $0.04 | $46.30 | $46.25 | 15,300 |
| 11:24 AM | $46.25 | Up $0.00 | $46.27 | $46.23 | 88,600 |
| 11:23 AM | $46.25 | Up $0.00 | $46.28 | $46.24 | 15,400 |
| 11:22 AM | $46.25 | Down $ -0.02 | $46.27 | $46.24 | 4,300 |
| 11:21 AM | $46.27 | Up $0.00 | $46.28 | $46.25 | 8,700 |
| 11:20 AM | $46.27 | Up $0.03 | $46.27 | $46.25 | 6,300 |
| 11:19 AM | $46.24 | Down $ -0.01 | $46.25 | $46.24 | 1,900 |
| 11:18 AM | $46.25 | Up $0.01 | $46.28 | $46.24 | 10,200 |
| 11:17 AM | $46.24 | Down $ -0.01 | $46.25 | $46.22 | 4,300 |
| 11:16 AM | $46.25 | Up $0.02 | $46.25 | $46.24 | 7,300 |
| 11:15 AM | $46.23 | Up $0.00 | $46.23 | $46.18 | 7,400 |
| 11:14 AM | $46.23 | Up $0.01 | $46.24 | $46.23 | 2,800 |
| 11:13 AM | $46.22 | Down $ -0.03 | $46.25 | $46.21 | 6,200 |
| 11:12 AM | $46.25 | Up $0.01 | $46.25 | $46.16 | 15,800 |
| 11:11 AM | $46.24 | Up $0.03 | $46.24 | $46.21 | 7,500 |
| 11:10 AM | $46.21 | Down $ -0.04 | $46.24 | $46.19 | 3,000 |
| 11:09 AM | $46.25 | Up $0.06 | $46.25 | $46.19 | 8,600 |
| 11:08 AM | $46.19 | Down $ -0.08 | $46.26 | $46.17 | 10,100 |
| 11:07 AM | $46.27 | Down $ -0.01 | $46.30 | $46.25 | 11,100 |
| 11:06 AM | $46.28 | Up $0.08 | $46.28 | $46.20 | 5,300 |
| 11:05 AM | $46.20 | Up $0.00 | $46.20 | $46.18 | 5,600 |
| 11:04 AM | $46.20 | Up $0.02 | $46.20 | $46.15 | 6,600 |
| 11:03 AM | $46.18 | Up $0.00 | $46.20 | $46.18 | 4,300 |
| 11:02 AM | $46.18 | Down $ -0.04 | $46.22 | $46.15 | 11,500 |
| 11:01 AM | $46.22 | Down $ -0.01 | $46.23 | $46.22 | 4,100 |
| 11:00 AM | $46.23 | Down $ -0.04 | $46.27 | $46.21 | 6,000 |
| 10:59 AM | $46.27 | Up $0.00 | $46.28 | $46.26 | 4,100 |
| 10:58 AM | $46.27 | Up $0.07 | $46.30 | $46.19 | 9,300 |
| 10:57 AM | $46.20 | Up $0.00 | $46.23 | $46.17 | 28,900 |
| 10:56 AM | $46.20 | Down $ -0.04 | $46.26 | $46.19 | 20,000 |
| 10:55 AM | $46.24 | Up $0.01 | $46.25 | $46.22 | 6,300 |
| 10:54 AM | $46.23 | Down $ -0.01 | $46.24 | $46.21 | 11,900 |
| 10:53 AM | $46.24 | Down $ -0.02 | $46.28 | $46.23 | 16,100 |
| 10:52 AM | $46.26 | Down $ -0.09 | $46.34 | $46.26 | 45,200 |
| 10:51 AM | $46.35 | Down $ -0.04 | $46.39 | $46.33 | 7,600 |
| 10:50 AM | $46.39 | Down $ -0.01 | $46.44 | $46.39 | 7,700 |
| 10:49 AM | $46.40 | Up $0.03 | $46.40 | $46.37 | 6,000 |
| 10:48 AM | $46.37 | Down $ -0.01 | $46.40 | $46.37 | 5,900 |
| 10:47 AM | $46.38 | Down $ -0.01 | $46.40 | $46.34 | 6,900 |
| 10:46 AM | $46.39 | Down $ -0.07 | $46.47 | $46.39 | 16,900 |
| 10:45 AM | $46.46 | Up $0.00 | $46.51 | $46.45 | 17,500 |
| 10:44 AM | $46.46 | Up $0.03 | $46.47 | $46.43 | 5,000 |
| 10:43 AM | $46.43 | Down $ -0.03 | $46.45 | $46.36 | 17,200 |
| 10:42 AM | $46.46 | Down $ -0.03 | $46.49 | $46.46 | 5,000 |
| 10:41 AM | $46.49 | Down $ -0.01 | $46.51 | $46.48 | 2,900 |
| 10:40 AM | $46.50 | Up $0.03 | $46.51 | $46.46 | 10,800 |
| 10:39 AM | $46.47 | Down $ -0.12 | $46.60 | $46.47 | 11,400 |
| 10:38 AM | $46.59 | Up $0.00 | $46.62 | $46.59 | 9,400 |
| 10:37 AM | $46.59 | Down $ -0.02 | $46.62 | $46.59 | 4,800 |
| 10:36 AM | $46.61 | Up $0.05 | $46.61 | $46.56 | 10,000 |
| 10:35 AM | $46.56 | Up $0.03 | $46.57 | $46.53 | 3,600 |
| 10:34 AM | $46.53 | Down $ -0.09 | $46.62 | $46.51 | 30,500 |
| 10:33 AM | $46.62 | Down $ -0.04 | $46.69 | $46.62 | 13,600 |
| 10:32 AM | $46.66 | Down $ -0.06 | $46.73 | $46.65 | 22,700 |
| 10:31 AM | $46.72 | Up $0.03 | $46.73 | $46.69 | 15,400 |
| 10:30 AM | $46.69 | Up $0.03 | $46.69 | $46.62 | 13,000 |
| 10:29 AM | $46.66 | Down $ -0.03 | $46.69 | $46.63 | 7,200 |
| 10:28 AM | $46.69 | Up $0.00 | $46.70 | $46.67 | 6,000 |
| 10:27 AM | $46.69 | Down $ -0.02 | $46.74 | $46.69 | 10,600 |
| 10:26 AM | $46.71 | Down $ -0.03 | $46.75 | $46.70 | 10,600 |
| 10:25 AM | $46.74 | Down $ -0.06 | $46.83 | $46.73 | 11,200 |
| 10:24 AM | $46.80 | Down $ -0.01 | $46.81 | $46.79 | 3,000 |
| 10:23 AM | $46.81 | Up $0.01 | $46.82 | $46.77 | 6,900 |
| 10:22 AM | $46.80 | Down $ -0.05 | $46.86 | $46.80 | 8,900 |
| 10:21 AM | $46.85 | Up $0.03 | $46.90 | $46.84 | 8,300 |
| 10:20 AM | $46.82 | Down $ -0.11 | $46.92 | $46.82 | 6,600 |
| 10:19 AM | $46.93 | Down $ -0.01 | $46.96 | $46.92 | 6,800 |
| 10:18 AM | $46.94 | Down $ -0.01 | $46.96 | $46.91 | 6,400 |
| 10:17 AM | $46.95 | Up $0.01 | $47.02 | $46.94 | 7,500 |
| 10:16 AM | $46.94 | Down $ -0.02 | $46.98 | $46.93 | 8,200 |
| 10:15 AM | $46.96 | Down $ -0.06 | $47.02 | $46.91 | 18,500 |
| 10:14 AM | $47.02 | Up $0.00 | $47.03 | $46.98 | 11,600 |
| 10:13 AM | $47.02 | Down $ -0.07 | $47.12 | $46.99 | 16,500 |
| 10:12 AM | $47.09 | Down $ -0.06 | $47.14 | $47.09 | 10,700 |
| 10:11 AM | $47.15 | Up $0.05 | $47.16 | $47.11 | 12,800 |
| 10:10 AM | $47.10 | Up $0.01 | $47.12 | $47.05 | 19,000 |
| 10:09 AM | $47.09 | Down $ -0.09 | $47.21 | $47.05 | 19,100 |
| 10:08 AM | $47.18 | Up $0.01 | $47.21 | $47.16 | 18,200 |
| 10:07 AM | $47.17 | Up $0.10 | $47.18 | $47.08 | 39,200 |
| 10:06 AM | $47.07 | Up $0.10 | $47.09 | $46.98 | 49,600 |
| 10:05 AM | $46.97 | Up $0.11 | $47.00 | $46.87 | 40,900 |
| 10:04 AM | $46.86 | Up $0.01 | $46.87 | $46.82 | 12,900 |
| 10:03 AM | $46.85 | Up $0.06 | $46.86 | $46.78 | 21,400 |
| 10:02 AM | $46.79 | Up $0.06 | $46.80 | $46.74 | 16,300 |
| 10:01 AM | $46.73 | Up $0.06 | $46.73 | $46.68 | 18,400 |
| 10:00 AM | $46.67 | Down $ -0.06 | $46.74 | $46.67 | 5,800 |
| 09:59 AM | $46.73 | Down $ -0.01 | $46.74 | $46.70 | 7,300 |
| 09:58 AM | $46.74 | Up $0.03 | $46.74 | $46.70 | 2,600 |
| 09:57 AM | $46.71 | Up $0.05 | $46.71 | $46.66 | 9,200 |
| 09:56 AM | $46.66 | Up $0.00 | $46.69 | $46.64 | 13,300 |
| 09:55 AM | $46.66 | Up $0.00 | $46.68 | $46.64 | 8,500 |
| 09:54 AM | $46.66 | Up $0.03 | $46.67 | $46.62 | 5,600 |
| 09:53 AM | $46.63 | Down $ -0.13 | $46.78 | $46.62 | 11,100 |
| 09:52 AM | $46.76 | Down $ -0.07 | $46.81 | $46.73 | 10,400 |
| 09:51 AM | $46.83 | Up $0.13 | $46.84 | $46.70 | 25,000 |
| 09:50 AM | $46.70 | Up $0.04 | $46.73 | $46.66 | 13,500 |
| 09:49 AM | $46.66 | Down $ -0.01 | $46.70 | $46.63 | 11,400 |
| 09:48 AM | $46.67 | Down $ -0.05 | $46.72 | $46.67 | 6,400 |
| 09:47 AM | $46.72 | Up $0.10 | $46.73 | $46.63 | 8,700 |
| 09:46 AM | $46.62 | Up $0.01 | $46.64 | $46.59 | 9,300 |
| 09:45 AM | $46.61 | Up $0.03 | $46.69 | $46.58 | 25,100 |
| 09:44 AM | $46.58 | Down $ -0.02 | $46.62 | $46.51 | 55,200 |
| 09:43 AM | $46.60 | Up $0.04 | $46.60 | $46.54 | 18,400 |
| 09:42 AM | $46.56 | Up $0.04 | $46.58 | $46.50 | 34,500 |
| 09:41 AM | $46.52 | Up $0.02 | $46.57 | $46.50 | 18,600 |
| 09:40 AM | $46.50 | Down $ -0.01 | $46.52 | $46.43 | 29,600 |
| 09:39 AM | $46.51 | Down $ -0.05 | $46.57 | $46.50 | 22,300 |
| 09:38 AM | $46.56 | Up $0.04 | $46.56 | $46.50 | 15,600 |
| 09:37 AM | $46.52 | Up $0.07 | $46.52 | $46.43 | 26,400 |
| 09:36 AM | $46.45 | Up $0.15 | $46.47 | $46.27 | 13,000 |
| 09:35 AM | $46.30 | Down $ -0.17 | $46.45 | $46.27 | 27,100 |
| 09:34 AM | $46.47 | Up $0.11 | $46.48 | $46.35 | 11,500 |
| 09:33 AM | $46.36 | Up $0.00 | $46.42 | $46.33 | 24,900 |
| 09:32 AM | $46.36 | Up $0.11 | $46.36 | $46.25 | 12,800 |
| 09:31 AM | $46.25 | Down $ -0.01 | $46.33 | $46.22 | 12,900 |
| 09:30 AM | $46.26 | Up $0.17 | $46.30 | $46.05 | 73,200 |
| Previous close | $46.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/01/2023 | $46.09 | $45.36 | $46.14 | $45.36 | 11,912,400 |
| 25/01/2023 | $44.35 | $44.40 | $44.75 | $44.29 | 6,660,700 |
| 24/01/2023 | $44.78 | $44.88 | $45.01 | $44.63 | 1,828,700 |
| 23/01/2023 | $45.05 | $45.19 | $45.55 | $44.97 | 7,020,700 |
| 20/01/2023 | $44.19 | $44.44 | $44.52 | $44.11 | 3,231,600 |
| 19/01/2023 | $44.59 | $43.75 | $44.65 | $43.75 | 4,520,200 |
| 18/01/2023 | $43.70 | $44.35 | $44.36 | $43.66 | 2,761,700 |
| 17/01/2023 | $44.04 | $43.51 | $44.12 | $43.51 | 6,083,100 |
| 16/01/2023 | $43.55 | $43.52 | $43.59 | $43.33 | 1,290,600 |
| 13/01/2023 | $43.42 | $43.56 | $43.77 | $43.38 | 5,152,100 |
| 12/01/2023 | $43.16 | $42.86 | $43.55 | $42.86 | 3,241,900 |
| 11/01/2023 | $42.13 | $42.23 | $42.33 | $41.73 | 3,129,700 |
| 10/01/2023 | $41.66 | $41.49 | $41.72 | $41.24 | 5,855,800 |
| 09/01/2023 | $42.19 | $42.40 | $42.40 | $42.04 | 2,432,600 |
| 06/01/2023 | $42.16 | $42.39 | $42.42 | $41.81 | 8,360,600 |
| 05/01/2023 | $41.13 | $41.04 | $41.32 | $41.00 | 4,313,400 |
| 04/01/2023 | $40.18 | $40.63 | $40.67 | $39.94 | 3,394,900 |
| 03/01/2023 | $41.28 | $42.05 | $42.23 | $40.90 | 13,512,100 |
| 30/12/2022 | $42.95 | $42.82 | $43.10 | $42.79 | 1,428,400 |
| 29/12/2022 | $42.51 | $42.48 | $42.80 | $42.41 | 4,672,200 |
| 28/12/2022 | $42.52 | $42.39 | $42.77 | $42.23 | 18,059,800 |
| 23/12/2022 | $42.81 | $42.33 | $42.84 | $42.29 | 5,197,600 |
| 22/12/2022 | $41.41 | $41.67 | $41.71 | $41.03 | 7,729,200 |
| 21/12/2022 | $42.29 | $42.10 | $42.35 | $41.97 | 8,405,200 |
| 20/12/2022 | $41.25 | $41.06 | $41.35 | $40.92 | 13,084,700 |
| 19/12/2022 | $40.60 | $40.71 | $40.75 | $40.25 | 13,956,400 |
| 16/12/2022 | $40.97 | $40.47 | $41.18 | $40.33 | 11,855,200 |
| 15/12/2022 | $41.73 | $41.16 | $41.97 | $41.15 | 12,185,800 |
| 14/12/2022 | $42.18 | $41.85 | $42.69 | $41.80 | 13,678,300 |
| 13/12/2022 | $42.16 | $42.24 | $42.48 | $42.15 | 7,834,500 |
Graphs are not available, please refer to the detailed table