Find a quote
SUNCOR ENERGY INC.
53.86 Down -0.79 (-1.47 %)
Delayed : 2025/08/01 17:40:00
- Previous close $54.65
- Opening $54.10
- Today High $54.13
- Today Low $53.17
- Price Bid $53.75
- Price Ask $53.75
- 52 Weeks High $58.58
- 52 Weeks Low $43.59
- Size Bid 7
- Size Ask 10
- Volume 2,946,363
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.86 | Down $ -0.01 | $53.86 | $53.86 | 566,800 |
| 03:59 PM | $53.87 | Down $ -0.04 | $53.93 | $53.86 | 71,500 |
| 03:58 PM | $53.91 | Down $ -0.07 | $53.98 | $53.91 | 93,000 |
| 03:57 PM | $53.98 | Up $0.00 | $53.99 | $53.97 | 27,300 |
| 03:56 PM | $53.98 | Up $0.04 | $54.00 | $53.93 | 20,900 |
| 03:55 PM | $53.94 | Up $0.02 | $53.94 | $53.90 | 36,400 |
| 03:54 PM | $53.92 | Up $0.04 | $53.93 | $53.88 | 11,800 |
| 03:53 PM | $53.88 | Down $ -0.05 | $53.92 | $53.88 | 8,800 |
| 03:52 PM | $53.93 | Down $ -0.02 | $53.95 | $53.92 | 15,500 |
| 03:51 PM | $53.95 | Up $0.00 | $53.96 | $53.94 | 13,200 |
| 03:50 PM | $53.95 | Up $0.03 | $54.01 | $53.92 | 44,800 |
| 03:49 PM | $53.92 | Up $0.00 | $53.95 | $53.92 | 5,600 |
| 03:48 PM | $53.92 | Up $0.02 | $53.93 | $53.91 | 12,500 |
| 03:47 PM | $53.90 | Up $0.06 | $53.91 | $53.85 | 30,500 |
| 03:46 PM | $53.84 | Up $0.05 | $53.85 | $53.79 | 8,400 |
| 03:45 PM | $53.79 | Up $0.01 | $53.79 | $53.77 | 12,400 |
| 03:44 PM | $53.78 | Down $ -0.01 | $53.79 | $53.77 | 5,600 |
| 03:43 PM | $53.79 | Up $0.02 | $53.79 | $53.77 | 5,100 |
| 03:42 PM | $53.78 | Down $ -0.02 | $53.81 | $53.77 | 5,200 |
| 03:41 PM | $53.79 | Up $0.01 | $53.80 | $53.79 | 3,400 |
| 03:40 PM | $53.79 | Up $0.01 | $53.80 | $53.77 | 6,000 |
| 03:39 PM | $53.77 | Down $ -0.04 | $53.81 | $53.77 | 8,200 |
| 03:38 PM | $53.81 | Down $ -0.02 | $53.83 | $53.81 | 5,900 |
| 03:37 PM | $53.83 | Up $0.01 | $53.85 | $53.82 | 24,500 |
| 03:36 PM | $53.82 | Down $ -0.01 | $53.83 | $53.81 | 30,100 |
| 03:35 PM | $53.83 | Up $0.03 | $53.83 | $53.79 | 12,500 |
| 03:34 PM | $53.80 | Up $0.00 | $53.81 | $53.80 | 2,700 |
| 03:33 PM | $53.80 | Up $0.02 | $53.81 | $53.78 | 7,100 |
| 03:32 PM | $53.78 | Down $ -0.01 | $53.82 | $53.78 | 6,000 |
| 03:31 PM | $53.79 | Down $ -0.05 | $53.84 | $53.79 | 10,500 |
| 03:30 PM | $53.84 | Down $ -0.02 | $53.86 | $53.81 | 12,000 |
| 03:29 PM | $53.85 | Down $0.00 | $53.87 | $53.85 | 2,100 |
| 03:28 PM | $53.86 | Up $0.01 | $53.86 | $53.84 | 3,500 |
| 03:27 PM | $53.84 | Down $ -0.01 | $53.85 | $53.84 | 2,600 |
| 03:26 PM | $53.86 | Up $0.00 | $53.86 | $53.84 | 3,300 |
| 03:25 PM | $53.85 | Down $ -0.02 | $53.86 | $53.83 | 6,200 |
| 03:24 PM | $53.87 | Down $0.00 | $53.87 | $53.85 | 3,900 |
| 03:23 PM | $53.87 | Up $0.02 | $53.87 | $53.85 | 3,100 |
| 03:22 PM | $53.85 | Up $0.03 | $53.85 | $53.82 | 4,400 |
| 03:21 PM | $53.82 | Down $ -0.06 | $53.89 | $53.81 | 32,800 |
| 03:20 PM | $53.89 | Down $ -0.01 | $53.89 | $53.88 | 36,400 |
| 03:19 PM | $53.89 | Up $0.01 | $53.89 | $53.88 | 7,900 |
| 03:18 PM | $53.88 | Up $0.07 | $53.89 | $53.82 | 21,000 |
| 03:17 PM | $53.81 | Up $0.00 | $53.81 | $53.81 | 500 |
| 03:16 PM | $53.81 | Up $0.00 | $53.82 | $53.81 | 300 |
| 03:15 PM | $53.81 | Up $0.01 | $53.82 | $53.81 | 3,100 |
| 03:14 PM | $53.80 | Up $0.00 | $53.81 | $53.80 | 2,000 |
| 03:13 PM | $53.80 | Up $0.00 | $53.80 | $53.79 | 2,800 |
| 03:12 PM | $53.80 | Up $0.01 | $53.80 | $53.80 | 1,100 |
| 03:11 PM | $53.79 | Down $ -0.01 | $53.81 | $53.79 | 2,100 |
| 03:10 PM | $53.80 | Up $0.00 | $53.81 | $53.80 | 900 |
| 03:09 PM | $53.80 | Down $ -0.02 | $53.81 | $53.79 | 3,500 |
| 03:08 PM | $53.81 | Up $0.00 | $53.81 | $53.80 | 3,500 |
| 03:07 PM | $53.81 | Up $0.05 | $53.81 | $53.76 | 6,000 |
| 03:06 PM | $53.76 | Down $ -0.01 | $53.77 | $53.75 | 2,800 |
| 03:05 PM | $53.77 | Up $0.00 | $53.78 | $53.77 | 2,500 |
| 03:04 PM | $53.77 | Down $ -0.02 | $53.80 | $53.77 | 4,200 |
| 03:03 PM | $53.79 | Up $0.01 | $53.79 | $53.78 | 2,100 |
| 03:02 PM | $53.78 | Down $ -0.02 | $53.79 | $53.78 | 2,200 |
| 03:01 PM | $53.80 | Down $ -0.02 | $53.81 | $53.79 | 4,600 |
| 03:00 PM | $53.82 | Up $0.02 | $53.83 | $53.79 | 14,900 |
| 02:59 PM | $53.79 | Down $ -0.02 | $53.82 | $53.79 | 2,200 |
| 02:58 PM | $53.82 | Up $0.02 | $53.82 | $53.79 | 2,100 |
| 02:57 PM | $53.79 | Up $0.01 | $53.79 | $53.76 | 3,000 |
| 02:56 PM | $53.78 | Up $0.01 | $53.78 | $53.76 | 3,000 |
| 02:55 PM | $53.77 | Down $ -0.01 | $53.80 | $53.77 | 5,900 |
| 02:54 PM | $53.78 | Up $0.02 | $53.79 | $53.77 | 3,200 |
| 02:53 PM | $53.76 | Down $ -0.03 | $53.79 | $53.76 | 8,600 |
| 02:52 PM | $53.79 | Down $ -0.01 | $53.80 | $53.79 | 900 |
| 02:51 PM | $53.80 | Down $ -0.03 | $53.83 | $53.80 | 4,300 |
| 02:50 PM | $53.83 | Down $ -0.02 | $53.85 | $53.83 | 2,500 |
| 02:49 PM | $53.85 | Down $ -0.01 | $53.85 | $53.84 | 8,600 |
| 02:48 PM | $53.85 | Down $ -0.01 | $53.87 | $53.85 | 3,500 |
| 02:47 PM | $53.86 | Down $ -0.02 | $53.88 | $53.86 | 1,600 |
| 02:46 PM | $53.88 | Up $0.02 | $53.88 | $53.85 | 4,800 |
| 02:45 PM | $53.86 | Down $ -0.05 | $53.92 | $53.86 | 12,100 |
| 02:44 PM | $53.91 | Up $0.04 | $53.91 | $53.88 | 3,200 |
| 02:43 PM | $53.87 | Up $0.02 | $53.88 | $53.86 | 1,800 |
| 02:42 PM | $53.86 | Up $0.01 | $53.86 | $53.85 | 1,900 |
| 02:41 PM | $53.84 | Up $0.04 | $53.84 | $53.81 | 2,900 |
| 02:40 PM | $53.80 | Down $ -0.04 | $53.84 | $53.80 | 4,800 |
| 02:39 PM | $53.84 | Up $0.04 | $53.84 | $53.80 | 2,100 |
| 02:38 PM | $53.80 | Up $0.02 | $53.80 | $53.78 | 3,700 |
| 02:37 PM | $53.78 | Down $ -0.01 | $53.79 | $53.77 | 5,400 |
| 02:36 PM | $53.79 | Up $0.01 | $53.79 | $53.78 | 2,900 |
| 02:35 PM | $53.77 | Up $0.02 | $53.77 | $53.75 | 6,800 |
| 02:34 PM | $53.75 | Up $0.02 | $53.75 | $53.73 | 2,500 |
| 02:33 PM | $53.73 | Down $ -0.04 | $53.76 | $53.73 | 11,100 |
| 02:32 PM | $53.77 | Up $0.03 | $53.77 | $53.74 | 7,900 |
| 02:31 PM | $53.75 | Up $0.04 | $53.75 | $53.71 | 2,100 |
| 02:30 PM | $53.70 | Up $0.01 | $53.70 | $53.70 | 500 |
| 02:29 PM | $53.69 | Up $0.02 | $53.71 | $53.67 | 7,300 |
| 02:28 PM | $53.67 | Up $0.03 | $53.67 | $53.62 | 8,200 |
| 02:27 PM | $53.64 | Up $0.01 | $53.64 | $53.63 | 3,300 |
| 02:26 PM | $53.63 | Up $0.01 | $53.64 | $53.62 | 3,600 |
| 02:25 PM | $53.62 | Down $ -0.02 | $53.64 | $53.62 | 6,200 |
| 02:24 PM | $53.64 | Down $ -0.01 | $53.65 | $53.64 | 4,800 |
| 02:23 PM | $53.65 | Up $0.02 | $53.65 | $53.63 | 3,100 |
| 02:22 PM | $53.63 | Up $0.04 | $53.63 | $53.60 | 8,800 |
| 02:21 PM | $53.59 | Down $ -0.01 | $53.59 | $53.58 | 2,500 |
| 02:20 PM | $53.60 | Up $0.00 | $53.60 | $53.60 | 2,100 |
| 02:19 PM | $53.60 | Up $0.00 | $53.60 | $53.60 | 200 |
| 02:18 PM | $53.60 | Up $0.00 | $53.60 | $53.60 | 1,100 |
| 02:17 PM | $53.60 | Up $0.02 | $53.61 | $53.59 | 2,600 |
| 02:16 PM | $53.58 | Up $0.00 | $53.59 | $53.58 | 2,600 |
| 02:15 PM | $53.58 | Up $0.02 | $53.59 | $53.57 | 2,100 |
| 02:14 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 1,000 |
| 02:13 PM | $53.56 | Up $0.00 | $53.56 | $53.55 | 900 |
| 02:12 PM | $53.56 | Down $ -0.02 | $53.59 | $53.55 | 2,900 |
| 02:11 PM | $53.58 | Up $0.01 | $53.59 | $53.57 | 1,600 |
| 02:10 PM | $53.57 | Up $0.03 | $53.58 | $53.55 | 2,400 |
| 02:09 PM | $53.54 | Up $0.00 | $53.60 | $53.52 | 12,900 |
| 02:08 PM | $53.54 | Up $0.02 | $53.54 | $53.53 | 1,300 |
| 02:07 PM | $53.52 | Up $0.00 | $53.52 | $53.50 | 1,400 |
| 02:06 PM | $53.52 | Up $0.02 | $53.52 | $53.52 | 1,800 |
| 02:05 PM | $53.50 | Down $ -0.06 | $53.55 | $53.50 | 4,200 |
| 02:04 PM | $53.56 | Down $ -0.03 | $53.58 | $53.56 | 1,000 |
| 02:03 PM | $53.59 | Up $0.00 | $53.59 | $53.57 | 3,500 |
| 02:02 PM | $53.59 | Up $0.01 | $53.59 | $53.57 | 1,000 |
| 02:01 PM | $53.58 | Down $ -0.02 | $53.60 | $53.58 | 2,600 |
| 02:00 PM | $53.60 | Up $0.00 | $53.60 | $53.60 | 1,100 |
| 01:59 PM | $53.60 | Up $0.02 | $53.62 | $53.59 | 3,600 |
| 01:58 PM | $53.59 | Up $0.01 | $53.59 | $53.58 | 1,100 |
| 01:57 PM | $53.58 | Down $ -0.01 | $53.59 | $53.56 | 5,100 |
| 01:56 PM | $53.59 | Up $0.01 | $53.59 | $53.57 | 700 |
| 01:55 PM | $53.58 | Down $ -0.03 | $53.61 | $53.58 | 3,400 |
| 01:54 PM | $53.61 | Down $ -0.01 | $53.63 | $53.60 | 10,800 |
| 01:53 PM | $53.62 | Up $0.03 | $53.63 | $53.59 | 4,600 |
| 01:52 PM | $53.59 | Up $0.02 | $53.59 | $53.57 | 2,300 |
| 01:51 PM | $53.58 | Down $ -0.02 | $53.58 | $53.57 | 1,100 |
| 01:50 PM | $53.59 | Down $ -0.01 | $53.60 | $53.58 | 1,300 |
| 01:49 PM | $53.60 | Up $0.02 | $53.60 | $53.59 | 900 |
| 01:48 PM | $53.58 | Up $0.04 | $53.58 | $53.54 | 5,500 |
| 01:47 PM | $53.54 | Up $0.01 | $53.54 | $53.53 | 5,300 |
| 01:46 PM | $53.53 | Up $0.01 | $53.55 | $53.53 | 2,800 |
| 01:45 PM | $53.52 | Up $0.00 | $53.52 | $53.50 | 2,700 |
| 01:44 PM | $53.52 | Down $ -0.02 | $53.53 | $53.52 | 600 |
| 01:43 PM | $53.54 | Up $0.02 | $53.54 | $53.53 | 300 |
| 01:42 PM | $53.52 | Up $0.03 | $53.52 | $53.49 | 1,600 |
| 01:41 PM | $53.49 | Down $ -0.01 | $53.50 | $53.49 | 200 |
| 01:40 PM | $53.50 | Up $0.04 | $53.51 | $53.47 | 2,200 |
| 01:39 PM | $53.46 | Up $0.00 | $53.47 | $53.46 | 4,100 |
| 01:38 PM | $53.46 | Down $ -0.05 | $53.50 | $53.45 | 6,600 |
| 01:37 PM | $53.51 | Up $0.01 | $53.52 | $53.49 | 4,800 |
| 01:36 PM | $53.50 | Up $0.00 | $53.50 | $53.49 | 1,900 |
| 01:35 PM | $53.49 | Up $0.04 | $53.49 | $53.44 | 3,400 |
| 01:34 PM | $53.45 | Down $ -0.05 | $53.49 | $53.45 | 2,900 |
| 01:33 PM | $53.50 | Up $0.01 | $53.50 | $53.50 | 1,300 |
| 01:32 PM | $53.49 | Up $0.02 | $53.50 | $53.48 | 1,900 |
| 01:31 PM | $53.47 | Down $ -0.02 | $53.50 | $53.47 | 2,300 |
| 01:30 PM | $53.49 | Up $0.05 | $53.50 | $53.45 | 1,600 |
| 01:29 PM | $53.44 | Up $0.02 | $53.44 | $53.43 | 2,400 |
| 01:28 PM | $53.42 | Down $ -0.01 | $53.43 | $53.41 | 2,400 |
| 01:27 PM | $53.43 | Down $ -0.03 | $53.46 | $53.43 | 2,500 |
| 01:26 PM | $53.46 | Down $ -0.01 | $53.46 | $53.46 | 1,200 |
| 01:25 PM | $53.47 | Down $ -0.01 | $53.48 | $53.45 | 3,400 |
| 01:24 PM | $53.48 | Down $ -0.03 | $53.50 | $53.48 | 1,300 |
| 01:23 PM | $53.51 | Down $ -0.01 | $53.52 | $53.48 | 8,200 |
| 01:22 PM | $53.52 | Up $0.05 | $53.52 | $53.47 | 1,600 |
| 01:21 PM | $53.47 | Up $0.03 | $53.48 | $53.44 | 2,600 |
| 01:20 PM | $53.44 | Up $0.00 | $53.44 | $53.43 | 1,900 |
| 01:19 PM | $53.44 | Down $ -0.02 | $53.49 | $53.44 | 2,300 |
| 01:18 PM | $53.46 | Up $0.03 | $53.46 | $53.43 | 2,000 |
| 01:17 PM | $53.43 | Down $ -0.01 | $53.44 | $53.42 | 2,300 |
| 01:16 PM | $53.44 | Up $0.02 | $53.45 | $53.42 | 3,600 |
| 01:15 PM | $53.42 | Up $0.03 | $53.42 | $53.38 | 3,500 |
| 01:14 PM | $53.39 | Down $ -0.02 | $53.40 | $53.38 | 2,400 |
| 01:13 PM | $53.41 | Down $ -0.01 | $53.42 | $53.38 | 3,000 |
| 01:12 PM | $53.42 | Down $ -0.01 | $53.43 | $53.41 | 4,400 |
| 01:11 PM | $53.43 | Down $ -0.04 | $53.48 | $53.43 | 3,000 |
| 01:10 PM | $53.47 | Up $0.01 | $53.48 | $53.43 | 2,800 |
| 01:09 PM | $53.46 | Down $ -0.03 | $53.50 | $53.46 | 5,700 |
| 01:08 PM | $53.49 | Up $0.01 | $53.49 | $53.47 | 2,400 |
| 01:07 PM | $53.48 | Up $0.04 | $53.49 | $53.41 | 6,800 |
| 01:06 PM | $53.44 | Down $ -0.04 | $53.48 | $53.44 | 6,300 |
| 01:05 PM | $53.48 | Down $ -0.05 | $53.54 | $53.48 | 7,100 |
| 01:04 PM | $53.53 | Down $ -0.01 | $53.55 | $53.53 | 5,100 |
| 01:03 PM | $53.54 | Down $ -0.01 | $53.54 | $53.52 | 2,800 |
| 01:02 PM | $53.55 | Up $0.00 | $53.56 | $53.53 | 3,500 |
| 01:01 PM | $53.55 | Down $ -0.01 | $53.57 | $53.55 | 4,000 |
| 01:00 PM | $53.56 | Down $ -0.01 | $53.59 | $53.55 | 3,100 |
| 12:59 PM | $53.57 | Down $ -0.01 | $53.58 | $53.57 | 1,600 |
| 12:58 PM | $53.58 | Up $0.00 | $53.59 | $53.56 | 6,600 |
| 12:57 PM | $53.58 | Down $ -0.04 | $53.62 | $53.58 | 2,500 |
| 12:56 PM | $53.62 | Down $ -0.01 | $53.64 | $53.59 | 2,600 |
| 12:55 PM | $53.63 | Down $ -0.03 | $53.67 | $53.62 | 7,600 |
| 12:54 PM | $53.66 | Up $0.04 | $53.70 | $53.60 | 11,600 |
| 12:53 PM | $53.62 | Up $0.01 | $53.63 | $53.62 | 3,900 |
| 12:52 PM | $53.61 | Up $0.01 | $53.62 | $53.60 | 700 |
| 12:51 PM | $53.60 | Up $0.01 | $53.61 | $53.60 | 2,000 |
| 12:50 PM | $53.59 | Down $ -0.02 | $53.60 | $53.58 | 2,400 |
| 12:49 PM | $53.61 | Down $ -0.01 | $53.62 | $53.61 | 1,500 |
| 12:48 PM | $53.62 | Up $0.03 | $53.62 | $53.60 | 600 |
| 12:47 PM | $53.59 | Down $ -0.04 | $53.62 | $53.59 | 2,700 |
| 12:46 PM | $53.63 | Up $0.02 | $53.63 | $53.60 | 4,500 |
| 12:45 PM | $53.61 | Down $ -0.01 | $53.61 | $53.59 | 2,800 |
| 12:44 PM | $53.62 | Up $0.02 | $53.62 | $53.62 | 1,300 |
| 12:43 PM | $53.60 | Up $0.03 | $53.60 | $53.56 | 1,800 |
| 12:42 PM | $53.57 | Down $ -0.03 | $53.60 | $53.55 | 2,700 |
| 12:41 PM | $53.60 | Up $0.01 | $53.60 | $53.58 | 1,900 |
| 12:40 PM | $53.59 | Down $ -0.04 | $53.62 | $53.59 | 9,700 |
| 12:39 PM | $53.63 | Up $0.02 | $53.64 | $53.63 | 1,500 |
| 12:38 PM | $53.61 | Up $0.01 | $53.62 | $53.61 | 2,000 |
| 12:37 PM | $53.60 | Down $ -0.02 | $53.64 | $53.60 | 1,700 |
| 12:36 PM | $53.63 | Down $ -0.01 | $53.65 | $53.63 | 4,000 |
| 12:35 PM | $53.63 | Up $0.01 | $53.63 | $53.62 | 2,000 |
| 12:34 PM | $53.62 | Down $ -0.01 | $53.63 | $53.62 | 2,700 |
| 12:33 PM | $53.63 | Up $0.05 | $53.64 | $53.59 | 3,600 |
| 12:32 PM | $53.58 | Up $0.02 | $53.58 | $53.56 | 2,100 |
| 12:31 PM | $53.56 | Down $ -0.06 | $53.61 | $53.56 | 7,700 |
| 12:30 PM | $53.62 | Down $ -0.04 | $53.65 | $53.60 | 6,600 |
| 12:29 PM | $53.66 | Down $ -0.01 | $53.67 | $53.66 | 3,200 |
| 12:28 PM | $53.67 | Up $0.01 | $53.68 | $53.67 | 3,000 |
| 12:27 PM | $53.67 | Down $ -0.02 | $53.68 | $53.67 | 2,000 |
| 12:26 PM | $53.69 | Up $0.01 | $53.69 | $53.67 | 1,900 |
| 12:25 PM | $53.68 | Up $0.02 | $53.68 | $53.65 | 1,600 |
| 12:24 PM | $53.66 | Down $ -0.01 | $53.68 | $53.66 | 2,300 |
| 12:23 PM | $53.67 | Up $0.00 | $53.69 | $53.67 | 2,600 |
| 12:22 PM | $53.67 | Up $0.06 | $53.68 | $53.62 | 6,600 |
| 12:21 PM | $53.61 | Down $ -0.01 | $53.61 | $53.57 | 7,800 |
| 12:20 PM | $53.62 | Up $0.00 | $53.64 | $53.61 | 4,000 |
| 12:19 PM | $53.62 | Up $0.00 | $53.63 | $53.61 | 2,500 |
| 12:18 PM | $53.62 | Up $0.01 | $53.63 | $53.61 | 2,600 |
| 12:17 PM | $53.61 | Up $0.02 | $53.61 | $53.59 | 1,600 |
| 12:16 PM | $53.59 | Up $0.00 | $53.60 | $53.58 | 3,400 |
| 12:15 PM | $53.59 | Down $ -0.06 | $53.65 | $53.59 | 4,200 |
| 12:14 PM | $53.65 | Down $ -0.01 | $53.68 | $53.64 | 3,300 |
| 12:13 PM | $53.66 | Up $0.00 | $53.66 | $53.64 | 1,300 |
| 12:12 PM | $53.66 | Down $ -0.03 | $53.68 | $53.65 | 1,500 |
| 12:11 PM | $53.69 | Up $0.01 | $53.69 | $53.68 | 1,100 |
| 12:10 PM | $53.68 | Down $ -0.03 | $53.72 | $53.66 | 3,600 |
| 12:09 PM | $53.71 | Up $0.04 | $53.71 | $53.67 | 1,100 |
| 12:08 PM | $53.67 | Down $ -0.03 | $53.70 | $53.67 | 1,500 |
| 12:07 PM | $53.70 | Down $ -0.03 | $53.74 | $53.68 | 2,300 |
| 12:06 PM | $53.73 | Up $0.04 | $53.76 | $53.70 | 9,200 |
| 12:05 PM | $53.69 | Up $0.02 | $53.69 | $53.68 | 1,300 |
| 12:04 PM | $53.67 | Down $ -0.01 | $53.69 | $53.67 | 1,400 |
| 12:03 PM | $53.68 | Up $0.01 | $53.68 | $53.66 | 1,500 |
| 12:02 PM | $53.67 | Down $ -0.02 | $53.69 | $53.67 | 2,600 |
| 12:01 PM | $53.69 | Up $0.06 | $53.69 | $53.64 | 1,500 |
| 12:00 PM | $53.63 | Up $0.00 | $53.65 | $53.61 | 6,500 |
| 11:59 AM | $53.63 | Down $ -0.01 | $53.64 | $53.62 | 2,000 |
| 11:58 AM | $53.64 | Down $ -0.01 | $53.66 | $53.64 | 2,000 |
| 11:57 AM | $53.65 | Up $0.05 | $53.65 | $53.60 | 4,200 |
| 11:56 AM | $53.60 | Down $ -0.01 | $53.61 | $53.59 | 7,000 |
| 11:55 AM | $53.60 | Up $0.03 | $53.61 | $53.56 | 8,300 |
| 11:54 AM | $53.57 | Down $ -0.07 | $53.65 | $53.57 | 5,500 |
| 11:53 AM | $53.64 | Up $0.05 | $53.65 | $53.59 | 6,600 |
| 11:52 AM | $53.59 | Up $0.05 | $53.59 | $53.55 | 2,600 |
| 11:51 AM | $53.54 | Down $ -0.02 | $53.55 | $53.53 | 4,700 |
| 11:50 AM | $53.56 | Down $ -0.01 | $53.58 | $53.56 | 23,900 |
| 11:49 AM | $53.57 | Up $0.06 | $53.57 | $53.52 | 2,600 |
| 11:48 AM | $53.51 | Down $ -0.01 | $53.53 | $53.51 | 1,900 |
| 11:47 AM | $53.52 | Down $ -0.07 | $53.60 | $53.51 | 8,700 |
| 11:46 AM | $53.59 | Down $ -0.04 | $53.64 | $53.59 | 5,300 |
| 11:45 AM | $53.63 | Up $0.04 | $53.63 | $53.59 | 4,700 |
| 11:44 AM | $53.59 | Up $0.05 | $53.59 | $53.54 | 2,400 |
| 11:43 AM | $53.54 | Down $ -0.01 | $53.55 | $53.51 | 5,800 |
| 11:42 AM | $53.55 | Up $0.04 | $53.55 | $53.50 | 4,100 |
| 11:41 AM | $53.51 | Up $0.02 | $53.51 | $53.48 | 1,500 |
| 11:40 AM | $53.49 | Down $ -0.03 | $53.52 | $53.47 | 7,900 |
| 11:39 AM | $53.52 | Down $ -0.01 | $53.54 | $53.50 | 2,100 |
| 11:38 AM | $53.53 | Down $ -0.01 | $53.56 | $53.52 | 3,000 |
| 11:37 AM | $53.54 | Up $0.07 | $53.55 | $53.47 | 3,800 |
| 11:36 AM | $53.47 | Up $0.01 | $53.47 | $53.45 | 1,400 |
| 11:35 AM | $53.46 | Up $0.01 | $53.47 | $53.46 | 1,500 |
| 11:34 AM | $53.45 | Down $ -0.07 | $53.52 | $53.45 | 3,300 |
| 11:33 AM | $53.52 | Down $ -0.04 | $53.55 | $53.52 | 2,600 |
| 11:32 AM | $53.56 | Up $0.03 | $53.58 | $53.54 | 3,400 |
| 11:31 AM | $53.53 | Down $ -0.02 | $53.58 | $53.53 | 4,100 |
| 11:30 AM | $53.55 | Up $0.02 | $53.55 | $53.53 | 2,200 |
| 11:29 AM | $53.53 | Down $ -0.02 | $53.54 | $53.52 | 1,900 |
| 11:28 AM | $53.55 | Up $0.03 | $53.58 | $53.53 | 4,300 |
| 11:27 AM | $53.52 | Up $0.00 | $53.54 | $53.51 | 2,000 |
| 11:26 AM | $53.52 | Down $ -0.01 | $53.54 | $53.51 | 1,600 |
| 11:25 AM | $53.53 | Up $0.01 | $53.54 | $53.52 | 1,100 |
| 11:24 AM | $53.52 | Down $ -0.03 | $53.56 | $53.50 | 3,400 |
| 11:23 AM | $53.55 | Down $ -0.01 | $53.55 | $53.54 | 2,700 |
| 11:22 AM | $53.56 | Down $ -0.03 | $53.61 | $53.55 | 4,700 |
| 11:21 AM | $53.59 | Up $0.03 | $53.59 | $53.57 | 4,700 |
| 11:20 AM | $53.56 | Up $0.04 | $53.56 | $53.51 | 4,900 |
| 11:19 AM | $53.53 | Down $ -0.01 | $53.53 | $53.50 | 3,600 |
| 11:18 AM | $53.53 | Down $ -0.01 | $53.53 | $53.51 | 2,600 |
| 11:17 AM | $53.54 | Up $0.01 | $53.56 | $53.54 | 3,100 |
| 11:16 AM | $53.53 | Down $ -0.06 | $53.60 | $53.53 | 5,600 |
| 11:15 AM | $53.59 | Up $0.00 | $53.60 | $53.54 | 6,400 |
| 11:14 AM | $53.59 | Down $ -0.02 | $53.61 | $53.58 | 3,700 |
| 11:13 AM | $53.61 | Up $0.01 | $53.61 | $53.59 | 4,200 |
| 11:12 AM | $53.60 | Down $ -0.06 | $53.66 | $53.60 | 2,900 |
| 11:11 AM | $53.66 | Up $0.04 | $53.66 | $53.61 | 2,000 |
| 11:10 AM | $53.62 | Down $ -0.02 | $53.62 | $53.58 | 4,400 |
| 11:09 AM | $53.64 | Up $0.00 | $53.65 | $53.63 | 1,400 |
| 11:08 AM | $53.64 | Up $0.04 | $53.64 | $53.62 | 3,300 |
| 11:07 AM | $53.60 | Up $0.06 | $53.66 | $53.55 | 8,100 |
| 11:05 AM | $53.54 | Up $0.03 | $53.54 | $53.51 | 1,200 |
| 11:05 AM | $53.54 | Up $0.00 | $53.54 | $53.51 | 0 |
| 11:04 AM | $53.51 | Up $0.00 | $53.51 | $53.51 | 400 |
| 11:03 AM | $53.51 | Up $0.01 | $53.55 | $53.49 | 3,000 |
| 11:02 AM | $53.50 | Up $0.03 | $53.51 | $53.46 | 4,000 |
| 11:01 AM | $53.47 | Down $ -0.03 | $53.51 | $53.47 | 3,900 |
| 11:00 AM | $53.50 | Up $0.11 | $53.51 | $53.41 | 13,700 |
| 10:59 AM | $53.39 | Up $0.01 | $53.42 | $53.37 | 6,000 |
| 10:58 AM | $53.38 | Down $ -0.02 | $53.42 | $53.37 | 2,500 |
| 10:57 AM | $53.40 | Up $0.01 | $53.40 | $53.38 | 4,700 |
| 10:56 AM | $53.39 | Down $ -0.04 | $53.46 | $53.39 | 2,400 |
| 10:55 AM | $53.43 | Up $0.05 | $53.43 | $53.39 | 1,300 |
| 10:54 AM | $53.38 | Up $0.00 | $53.43 | $53.38 | 6,600 |
| 10:53 AM | $53.38 | Down $ -0.06 | $53.43 | $53.37 | 3,800 |
| 10:52 AM | $53.44 | Up $0.07 | $53.44 | $53.35 | 1,700 |
| 10:51 AM | $53.37 | Down $ -0.01 | $53.38 | $53.35 | 2,100 |
| 10:50 AM | $53.38 | Down $ -0.04 | $53.43 | $53.37 | 7,800 |
| 10:49 AM | $53.42 | Up $0.02 | $53.43 | $53.37 | 3,200 |
| 10:48 AM | $53.40 | Down $ -0.09 | $53.48 | $53.40 | 2,700 |
| 10:47 AM | $53.49 | Down $ -0.09 | $53.60 | $53.49 | 3,500 |
| 10:46 AM | $53.58 | Up $0.06 | $53.58 | $53.50 | 8,100 |
| 10:45 AM | $53.52 | Up $0.17 | $53.53 | $53.36 | 3,400 |
| 10:44 AM | $53.35 | Down $ -0.04 | $53.39 | $53.35 | 3,400 |
| 10:43 AM | $53.39 | Down $ -0.03 | $53.42 | $53.38 | 15,800 |
| 10:42 AM | $53.42 | Down $ -0.02 | $53.46 | $53.41 | 3,100 |
| 10:41 AM | $53.44 | Down $ -0.03 | $53.47 | $53.42 | 1,900 |
| 10:40 AM | $53.47 | Down $ -0.06 | $53.54 | $53.46 | 10,500 |
| 10:39 AM | $53.53 | Down $ -0.09 | $53.61 | $53.52 | 6,000 |
| 10:38 AM | $53.62 | Down $ -0.05 | $53.67 | $53.62 | 800 |
| 10:37 AM | $53.67 | Up $0.08 | $53.67 | $53.59 | 2,700 |
| 10:36 AM | $53.59 | Down $ -0.01 | $53.59 | $53.55 | 2,600 |
| 10:35 AM | $53.60 | Down $ -0.08 | $53.69 | $53.59 | 6,300 |
| 10:34 AM | $53.68 | Up $0.05 | $53.69 | $53.64 | 4,200 |
| 10:33 AM | $53.63 | Up $0.03 | $53.63 | $53.61 | 4,200 |
| 10:32 AM | $53.60 | Down $ -0.03 | $53.62 | $53.60 | 7,400 |
| 10:31 AM | $53.63 | Down $ -0.03 | $53.67 | $53.62 | 8,000 |
| 10:30 AM | $53.66 | Up $0.02 | $53.66 | $53.60 | 9,200 |
| 10:29 AM | $53.64 | Up $0.03 | $53.65 | $53.59 | 7,000 |
| 10:28 AM | $53.61 | Down $ -0.06 | $53.67 | $53.61 | 9,500 |
| 10:27 AM | $53.67 | Down $ -0.02 | $53.70 | $53.66 | 6,900 |
| 10:26 AM | $53.69 | Up $0.03 | $53.73 | $53.68 | 4,000 |
| 10:25 AM | $53.66 | Up $0.02 | $53.69 | $53.61 | 7,300 |
| 10:24 AM | $53.64 | Down $ -0.02 | $53.69 | $53.61 | 5,200 |
| 10:23 AM | $53.66 | Up $0.01 | $53.68 | $53.63 | 5,300 |
| 10:22 AM | $53.65 | Down $ -0.05 | $53.72 | $53.65 | 4,700 |
| 10:21 AM | $53.70 | Down $ -0.04 | $53.76 | $53.70 | 3,100 |
| 10:20 AM | $53.74 | Up $0.05 | $53.76 | $53.70 | 5,700 |
| 10:19 AM | $53.69 | Up $0.03 | $53.73 | $53.66 | 20,200 |
| 10:18 AM | $53.66 | Down $ -0.05 | $53.70 | $53.65 | 1,600 |
| 10:17 AM | $53.71 | Up $0.11 | $53.71 | $53.59 | 10,000 |
| 10:16 AM | $53.60 | Up $0.00 | $53.63 | $53.59 | 7,300 |
| 10:15 AM | $53.60 | Up $0.04 | $53.64 | $53.53 | 11,400 |
| 10:14 AM | $53.56 | Up $0.06 | $53.57 | $53.50 | 8,100 |
| 10:13 AM | $53.50 | Down $ -0.10 | $53.58 | $53.50 | 8,700 |
| 10:12 AM | $53.60 | Up $0.17 | $53.60 | $53.46 | 8,400 |
| 10:11 AM | $53.43 | Down $ -0.03 | $53.52 | $53.43 | 17,300 |
| 10:10 AM | $53.46 | Up $0.12 | $53.46 | $53.33 | 5,300 |
| 10:09 AM | $53.34 | Up $0.10 | $53.35 | $53.27 | 5,800 |
| 10:08 AM | $53.24 | Up $0.04 | $53.24 | $53.18 | 5,600 |
| 10:07 AM | $53.20 | Down $ -0.08 | $53.25 | $53.20 | 6,800 |
| 10:06 AM | $53.28 | Down $ -0.01 | $53.31 | $53.28 | 15,800 |
| 10:05 AM | $53.29 | Down $ -0.02 | $53.36 | $53.25 | 12,000 |
| 10:04 AM | $53.31 | Up $0.00 | $53.35 | $53.27 | 23,600 |
| 10:03 AM | $53.31 | Up $0.02 | $53.31 | $53.26 | 5,300 |
| 10:02 AM | $53.29 | Down $ -0.10 | $53.40 | $53.29 | 3,900 |
| 10:01 AM | $53.39 | Down $ -0.05 | $53.44 | $53.38 | 12,900 |
| 10:00 AM | $53.44 | Down $ -0.08 | $53.52 | $53.42 | 27,600 |
| 09:59 AM | $53.52 | Down $ -0.02 | $53.55 | $53.51 | 1,300 |
| 09:58 AM | $53.54 | Up $0.03 | $53.54 | $53.51 | 5,900 |
| 09:57 AM | $53.51 | Down $ -0.08 | $53.58 | $53.50 | 12,500 |
| 09:56 AM | $53.59 | Down $ -0.02 | $53.64 | $53.59 | 9,000 |
| 09:55 AM | $53.61 | Down $ -0.01 | $53.66 | $53.60 | 1,600 |
| 09:54 AM | $53.62 | Down $ -0.02 | $53.62 | $53.55 | 7,600 |
| 09:53 AM | $53.64 | Up $0.00 | $53.64 | $53.57 | 3,000 |
| 09:52 AM | $53.64 | Down $ -0.08 | $53.70 | $53.64 | 5,600 |
| 09:51 AM | $53.72 | Up $0.13 | $53.73 | $53.57 | 3,600 |
| 09:50 AM | $53.59 | Up $0.03 | $53.63 | $53.55 | 4,500 |
| 09:49 AM | $53.56 | Down $ -0.10 | $53.71 | $53.54 | 24,300 |
| 09:48 AM | $53.67 | Down $ -0.11 | $53.77 | $53.66 | 6,600 |
| 09:47 AM | $53.77 | Down $ -0.06 | $53.87 | $53.77 | 5,700 |
| 09:46 AM | $53.83 | Down $ -0.12 | $53.94 | $53.82 | 7,200 |
| 09:45 AM | $53.95 | Up $0.06 | $53.98 | $53.91 | 7,400 |
| 09:44 AM | $53.89 | Up $0.03 | $53.95 | $53.89 | 5,700 |
| 09:43 AM | $53.86 | Up $0.04 | $53.88 | $53.81 | 3,700 |
| 09:42 AM | $53.82 | Down $ -0.08 | $53.89 | $53.80 | 11,700 |
| 09:41 AM | $53.90 | Down $ -0.05 | $53.97 | $53.87 | 9,000 |
| 09:40 AM | $53.95 | Up $0.07 | $53.95 | $53.87 | 6,300 |
| 09:39 AM | $53.88 | Down $ -0.08 | $53.96 | $53.86 | 6,000 |
| 09:38 AM | $53.96 | Down $ -0.01 | $54.02 | $53.95 | 3,700 |
| 09:37 AM | $53.97 | Up $0.04 | $53.98 | $53.90 | 7,000 |
| 09:36 AM | $53.93 | Down $ -0.01 | $53.95 | $53.89 | 13,400 |
| 09:35 AM | $53.94 | Down $ -0.12 | $54.07 | $53.91 | 16,600 |
| 09:34 AM | $54.06 | Down $ -0.04 | $54.10 | $54.02 | 6,300 |
| 09:33 AM | $54.09 | Up $0.18 | $54.09 | $53.93 | 11,200 |
| 09:32 AM | $53.91 | Up $0.03 | $53.94 | $53.84 | 19,400 |
| 09:31 AM | $53.88 | Down $ -0.12 | $54.00 | $53.85 | 17,500 |
| 09:30 AM | $54.00 | Down $ -0.65 | $54.13 | $54.00 | 40,300 |
| Previous close | $54.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/07/2025 | $54.94 | $54.88 | $55.09 | $54.70 | 2,315,200 |
| 29/07/2025 | $55.20 | $54.87 | $55.22 | $54.74 | 5,464,900 |
| 28/07/2025 | $54.91 | $54.92 | $54.93 | $54.64 | 3,905,200 |
| 25/07/2025 | $53.86 | $54.08 | $54.25 | $53.85 | 1,460,100 |
| 24/07/2025 | $54.16 | $54.31 | $54.31 | $53.73 | 3,033,100 |
| 23/07/2025 | $53.96 | $53.92 | $54.17 | $53.72 | 2,620,300 |
| 22/07/2025 | $53.20 | $53.07 | $53.34 | $53.03 | 1,059,500 |
| 21/07/2025 | $52.98 | $52.93 | $53.10 | $52.92 | 1,223,800 |
| 18/07/2025 | $53.31 | $53.58 | $53.63 | $53.13 | 1,963,400 |
| 17/07/2025 | $53.71 | $53.52 | $53.79 | $53.41 | 2,755,100 |
| 16/07/2025 | $53.56 | $53.51 | $53.78 | $53.41 | 2,534,400 |
| 15/07/2025 | $54.10 | $54.22 | $54.22 | $53.91 | 2,088,300 |
| 14/07/2025 | $54.57 | $54.14 | $54.71 | $54.09 | 4,316,000 |
| 11/07/2025 | $54.87 | $54.66 | $54.99 | $54.53 | 1,928,500 |
| 10/07/2025 | $53.84 | $53.43 | $53.86 | $53.43 | 4,456,300 |
| 09/07/2025 | $53.71 | $53.79 | $54.02 | $53.56 | 2,100,200 |
| 08/07/2025 | $53.12 | $52.54 | $53.37 | $52.39 | 5,475,300 |
| 07/07/2025 | $51.68 | $51.62 | $51.72 | $51.34 | 3,935,800 |
| 04/07/2025 | $51.77 | $52.02 | $52.09 | $51.77 | 971,300 |
| 03/07/2025 | $52.17 | $51.82 | $52.19 | $51.82 | 1,768,700 |
| 02/07/2025 | $52.00 | $52.09 | $52.18 | $51.71 | 6,000,800 |
| 30/06/2025 | $51.01 | $51.13 | $51.25 | $50.98 | 8,087,100 |
| 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 |
Graphs are not available, please refer to the detailed table