Find a quote
SUNCOR ENERGY INC.
93.02 Down -0.34 (-0.37 %)
Delayed : 2026/05/22 17:40:00
- Previous close $93.36
- Opening $93.00
- Today High $94.02
- Today Low $92.75
- Price Bid $93.00
- Price Ask $93.00
- 52 Weeks High $96.53
- 52 Weeks Low $48.45
- Size Bid 8
- Size Ask 8
- Volume 4,208,609
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $93.02 | Up $0.00 | $93.02 | $93.02 | 3,271,000 |
| 03:59 PM | $93.02 | Up $0.00 | $93.06 | $93.02 | 12,900 |
| 03:58 PM | $93.02 | Down $ -0.02 | $93.05 | $93.01 | 14,900 |
| 03:57 PM | $93.04 | Up $0.04 | $93.05 | $92.99 | 8,800 |
| 03:56 PM | $93.00 | Up $0.02 | $93.02 | $92.97 | 10,100 |
| 03:55 PM | $92.98 | Down $ -0.10 | $93.06 | $92.97 | 8,400 |
| 03:54 PM | $93.08 | Up $0.01 | $93.08 | $93.03 | 6,900 |
| 03:53 PM | $93.07 | Down $ -0.04 | $93.11 | $93.06 | 5,500 |
| 03:52 PM | $93.11 | Down $ -0.03 | $93.16 | $93.10 | 3,900 |
| 03:51 PM | $93.14 | Down $ -0.01 | $93.18 | $93.12 | 12,400 |
| 03:50 PM | $93.15 | Down $ -0.08 | $93.24 | $93.14 | 7,100 |
| 03:49 PM | $93.23 | Down $ -0.02 | $93.25 | $93.21 | 2,500 |
| 03:48 PM | $93.25 | Down $ -0.02 | $93.28 | $93.24 | 4,100 |
| 03:47 PM | $93.27 | Up $0.03 | $93.28 | $93.22 | 3,300 |
| 03:46 PM | $93.24 | Down $ -0.02 | $93.28 | $93.23 | 3,900 |
| 03:45 PM | $93.26 | Down $ -0.04 | $93.30 | $93.24 | 5,000 |
| 03:44 PM | $93.30 | Down $ -0.02 | $93.31 | $93.27 | 3,900 |
| 03:43 PM | $93.32 | Down $ -0.03 | $93.38 | $93.32 | 4,000 |
| 03:42 PM | $93.35 | Down $ -0.03 | $93.39 | $93.30 | 4,200 |
| 03:41 PM | $93.38 | Down $ -0.05 | $93.46 | $93.30 | 9,800 |
| 03:40 PM | $93.43 | Down $ -0.04 | $93.48 | $93.41 | 3,300 |
| 03:39 PM | $93.47 | Up $0.00 | $93.47 | $93.45 | 4,800 |
| 03:38 PM | $93.47 | Down $ -0.02 | $93.48 | $93.46 | 2,100 |
| 03:37 PM | $93.49 | Up $0.06 | $93.49 | $93.44 | 1,600 |
| 03:36 PM | $93.43 | Up $0.04 | $93.47 | $93.38 | 6,200 |
| 03:35 PM | $93.39 | Down $ -0.08 | $93.46 | $93.39 | 4,800 |
| 03:34 PM | $93.47 | Up $0.00 | $93.48 | $93.47 | 2,400 |
| 03:33 PM | $93.47 | Down $ -0.02 | $93.51 | $93.47 | 2,400 |
| 03:32 PM | $93.49 | Down $ -0.05 | $93.53 | $93.49 | 2,500 |
| 03:31 PM | $93.54 | Up $0.03 | $93.55 | $93.50 | 2,100 |
| 03:30 PM | $93.51 | Up $0.01 | $93.52 | $93.46 | 3,200 |
| 03:29 PM | $93.50 | Up $0.02 | $93.50 | $93.47 | 4,000 |
| 03:28 PM | $93.48 | Up $0.04 | $93.49 | $93.44 | 2,000 |
| 03:27 PM | $93.44 | Down $ -0.02 | $93.47 | $93.44 | 1,100 |
| 03:26 PM | $93.46 | Up $0.01 | $93.47 | $93.45 | 800 |
| 03:25 PM | $93.45 | Up $0.02 | $93.45 | $93.40 | 2,200 |
| 03:24 PM | $93.43 | Down $ -0.04 | $93.47 | $93.43 | 1,200 |
| 03:23 PM | $93.47 | Up $0.02 | $93.50 | $93.45 | 5,700 |
| 03:22 PM | $93.45 | Up $0.02 | $93.46 | $93.44 | 2,300 |
| 03:21 PM | $93.43 | Down $ -0.01 | $93.46 | $93.43 | 4,900 |
| 03:20 PM | $93.44 | Up $0.02 | $93.44 | $93.39 | 1,900 |
| 03:19 PM | $93.42 | Up $0.01 | $93.43 | $93.42 | 800 |
| 03:18 PM | $93.41 | Up $0.03 | $93.42 | $93.39 | 1,600 |
| 03:17 PM | $93.38 | Down $ -0.01 | $93.38 | $93.36 | 1,200 |
| 03:16 PM | $93.39 | Down $ -0.02 | $93.41 | $93.39 | 1,900 |
| 03:15 PM | $93.41 | Up $0.06 | $93.41 | $93.34 | 3,400 |
| 03:14 PM | $93.34 | Up $0.00 | $93.35 | $93.33 | 1,100 |
| 03:13 PM | $93.34 | Down $ -0.04 | $93.38 | $93.34 | 2,200 |
| 03:12 PM | $93.38 | Up $0.00 | $93.40 | $93.35 | 3,400 |
| 03:11 PM | $93.38 | Down $ -0.02 | $93.39 | $93.37 | 3,200 |
| 03:10 PM | $93.40 | Up $0.04 | $93.40 | $93.35 | 2,000 |
| 03:09 PM | $93.36 | Up $0.04 | $93.36 | $93.35 | 800 |
| 03:08 PM | $93.32 | Up $0.02 | $93.34 | $93.32 | 2,200 |
| 03:07 PM | $93.30 | Up $0.07 | $93.30 | $93.26 | 1,700 |
| 03:06 PM | $93.23 | Down $ -0.05 | $93.31 | $93.23 | 1,300 |
| 03:05 PM | $93.28 | Down $ -0.03 | $93.31 | $93.25 | 5,600 |
| 03:04 PM | $93.31 | Up $0.02 | $93.31 | $93.27 | 8,800 |
| 03:03 PM | $93.29 | Up $0.07 | $93.30 | $93.20 | 1,900 |
| 03:02 PM | $93.22 | Up $0.00 | $93.22 | $93.15 | 3,100 |
| 03:01 PM | $93.22 | Up $0.04 | $93.22 | $93.15 | 1,600 |
| 03:00 PM | $93.18 | Down $ -0.06 | $93.20 | $93.15 | 1,700 |
| 02:59 PM | $93.24 | Down $ -0.04 | $93.29 | $93.24 | 2,000 |
| 02:58 PM | $93.28 | Down $ -0.01 | $93.31 | $93.28 | 1,200 |
| 02:57 PM | $93.29 | Up $0.02 | $93.31 | $93.28 | 2,900 |
| 02:56 PM | $93.27 | Up $0.00 | $93.27 | $93.27 | 200 |
| 02:55 PM | $93.27 | Down $ -0.02 | $93.29 | $93.27 | 1,400 |
| 02:54 PM | $93.29 | Up $0.00 | $93.30 | $93.28 | 3,200 |
| 02:53 PM | $93.29 | Down $ -0.03 | $93.33 | $93.29 | 3,100 |
| 02:52 PM | $93.32 | Up $0.02 | $93.32 | $93.27 | 800 |
| 02:51 PM | $93.30 | Up $0.01 | $93.30 | $93.27 | 700 |
| 02:50 PM | $93.29 | Up $0.00 | $93.29 | $93.27 | 700 |
| 02:49 PM | $93.29 | Down $ -0.01 | $93.30 | $93.29 | 900 |
| 02:48 PM | $93.30 | Up $0.05 | $93.30 | $93.25 | 900 |
| 02:47 PM | $93.25 | Up $0.03 | $93.25 | $93.25 | 300 |
| 02:46 PM | $93.22 | Up $0.00 | $93.24 | $93.22 | 900 |
| 02:45 PM | $93.22 | Down $ -0.02 | $93.23 | $93.20 | 2,000 |
| 02:44 PM | $93.24 | Up $0.02 | $93.25 | $93.24 | 1,100 |
| 02:43 PM | $93.22 | Up $0.04 | $93.22 | $93.19 | 600 |
| 02:42 PM | $93.18 | Down $ -0.02 | $93.23 | $93.18 | 1,200 |
| 02:41 PM | $93.20 | Down $ -0.03 | $93.23 | $93.20 | 300 |
| 02:40 PM | $93.23 | Up $0.03 | $93.23 | $93.21 | 600 |
| 02:39 PM | $93.20 | Down $ -0.05 | $93.27 | $93.19 | 1,800 |
| 02:38 PM | $93.25 | Down $ -0.02 | $93.29 | $93.25 | 600 |
| 02:37 PM | $93.27 | Up $0.01 | $93.27 | $93.26 | 500 |
| 02:36 PM | $93.26 | Up $0.00 | $93.27 | $93.24 | 1,600 |
| 02:35 PM | $93.26 | Down $ -0.05 | $93.31 | $93.26 | 1,600 |
| 02:34 PM | $93.31 | Up $0.06 | $93.31 | $93.26 | 2,700 |
| 02:33 PM | $93.25 | Down $ -0.03 | $93.28 | $93.25 | 5,200 |
| 02:32 PM | $93.28 | Down $ -0.01 | $93.28 | $93.28 | 100 |
| 02:31 PM | $93.29 | Down $ -0.03 | $93.30 | $93.28 | 2,600 |
| 02:30 PM | $93.32 | Up $0.00 | $93.32 | $93.29 | 1,100 |
| 02:29 PM | $93.32 | Up $0.00 | $93.35 | $93.32 | 700 |
| 02:28 PM | $93.32 | Up $0.05 | $93.34 | $93.28 | 700 |
| 02:27 PM | $93.27 | Down $ -0.05 | $93.32 | $93.27 | 1,700 |
| 02:26 PM | $93.32 | Down $ -0.04 | $93.35 | $93.32 | 900 |
| 02:25 PM | $93.36 | Up $0.03 | $93.37 | $93.34 | 1,200 |
| 02:24 PM | $93.33 | Down $ -0.03 | $93.35 | $93.33 | 900 |
| 02:23 PM | $93.36 | Up $0.00 | $93.36 | $93.36 | 100 |
| 02:22 PM | $93.36 | Up $0.00 | $93.39 | $93.36 | 2,300 |
| 02:21 PM | $93.36 | Up $0.01 | $93.37 | $93.35 | 1,000 |
| 02:20 PM | $93.35 | Up $0.00 | $93.35 | $93.34 | 200 |
| 02:19 PM | $93.35 | Up $0.00 | $93.35 | $93.31 | 1,400 |
| 02:18 PM | $93.35 | Down $ -0.06 | $93.40 | $93.35 | 800 |
| 02:17 PM | $93.41 | Up $0.00 | $93.41 | $93.39 | 1,500 |
| 02:16 PM | $93.41 | Up $0.01 | $93.42 | $93.39 | 900 |
| 02:15 PM | $93.40 | Up $0.01 | $93.43 | $93.39 | 2,500 |
| 02:14 PM | $93.39 | Down $ -0.05 | $93.45 | $93.39 | 1,000 |
| 02:13 PM | $93.44 | Up $0.00 | $93.45 | $93.43 | 300 |
| 02:12 PM | $93.44 | Down $ -0.01 | $93.48 | $93.44 | 2,100 |
| 02:11 PM | $93.45 | Up $0.03 | $93.45 | $93.42 | 600 |
| 02:10 PM | $93.42 | Down $ -0.01 | $93.44 | $93.42 | 500 |
| 02:09 PM | $93.43 | Down $ -0.01 | $93.44 | $93.43 | 300 |
| 02:08 PM | $93.44 | Down $ -0.03 | $93.45 | $93.44 | 700 |
| 02:07 PM | $93.47 | Up $0.02 | $93.50 | $93.46 | 700 |
| 02:06 PM | $93.45 | Down $ -0.02 | $93.49 | $93.45 | 900 |
| 02:05 PM | $93.47 | Down $ -0.02 | $93.49 | $93.47 | 1,400 |
| 02:04 PM | $93.49 | Up $0.06 | $93.55 | $93.43 | 10,500 |
| 02:03 PM | $93.43 | Up $0.04 | $93.43 | $93.39 | 1,200 |
| 02:02 PM | $93.39 | Up $0.00 | $93.39 | $93.37 | 400 |
| 02:01 PM | $93.39 | Up $0.03 | $93.39 | $93.37 | 800 |
| 02:00 PM | $93.36 | Up $0.03 | $93.36 | $93.30 | 1,600 |
| 01:59 PM | $93.33 | Up $0.07 | $93.33 | $93.29 | 2,800 |
| 01:58 PM | $93.26 | Up $0.01 | $93.27 | $93.25 | 1,100 |
| 01:57 PM | $93.25 | Down $ -0.02 | $93.26 | $93.23 | 1,800 |
| 01:56 PM | $93.27 | Up $0.00 | $93.29 | $93.27 | 500 |
| 01:55 PM | $93.27 | Up $0.00 | $93.28 | $93.26 | 700 |
| 01:54 PM | $93.27 | Up $0.03 | $93.27 | $93.25 | 300 |
| 01:53 PM | $93.24 | Up $0.00 | $93.30 | $93.23 | 2,400 |
| 01:52 PM | $93.24 | Up $0.01 | $93.26 | $93.24 | 400 |
| 01:51 PM | $93.23 | Down $ -0.01 | $93.26 | $93.21 | 1,300 |
| 01:50 PM | $93.24 | Up $0.01 | $93.24 | $93.22 | 400 |
| 01:49 PM | $93.23 | Up $0.00 | $93.24 | $93.21 | 2,400 |
| 01:48 PM | $93.23 | Up $0.02 | $93.23 | $93.23 | 700 |
| 01:47 PM | $93.21 | Up $0.01 | $93.22 | $93.20 | 1,700 |
| 01:46 PM | $93.20 | Up $0.00 | $93.23 | $93.20 | 1,700 |
| 01:45 PM | $93.20 | Up $0.04 | $93.20 | $93.16 | 1,900 |
| 01:44 PM | $93.16 | Down $ -0.01 | $93.16 | $93.13 | 1,000 |
| 01:43 PM | $93.17 | Up $0.02 | $93.17 | $93.13 | 2,200 |
| 01:41 PM | $93.15 | Up $0.01 | $93.15 | $93.12 | 800 |
| 01:41 PM | $93.15 | Up $0.00 | $93.15 | $93.12 | 0 |
| 01:39 PM | $93.14 | Up $0.02 | $93.14 | $93.09 | 900 |
| 01:39 PM | $93.14 | Up $0.00 | $93.14 | $93.09 | 0 |
| 01:38 PM | $93.12 | Up $0.00 | $93.14 | $93.11 | 500 |
| 01:37 PM | $93.12 | Down $ -0.01 | $93.13 | $93.11 | 800 |
| 01:36 PM | $93.13 | Up $0.02 | $93.13 | $93.11 | 800 |
| 01:35 PM | $93.11 | Down $ -0.02 | $93.15 | $93.10 | 800 |
| 01:34 PM | $93.13 | Up $0.05 | $93.13 | $93.05 | 1,700 |
| 01:33 PM | $93.08 | Up $0.06 | $93.09 | $93.03 | 500 |
| 01:32 PM | $93.02 | Up $0.06 | $93.02 | $92.97 | 1,500 |
| 01:31 PM | $92.96 | Up $0.17 | $92.96 | $92.76 | 4,000 |
| 01:30 PM | $92.79 | Down $ -0.16 | $92.93 | $92.75 | 4,700 |
| 01:29 PM | $92.95 | Down $ -0.14 | $93.15 | $92.92 | 37,900 |
| 01:28 PM | $93.10 | Down $ -0.17 | $93.24 | $93.08 | 12,200 |
| 01:27 PM | $93.27 | Down $ -0.04 | $93.30 | $93.27 | 900 |
| 01:26 PM | $93.31 | Up $0.01 | $93.33 | $93.31 | 500 |
| 01:25 PM | $93.30 | Down $ -0.02 | $93.35 | $93.30 | 1,500 |
| 01:24 PM | $93.32 | Down $ -0.01 | $93.34 | $93.32 | 500 |
| 01:23 PM | $93.33 | Up $0.00 | $93.33 | $93.31 | 500 |
| 01:22 PM | $93.33 | Up $0.06 | $93.33 | $93.28 | 600 |
| 01:21 PM | $93.27 | Down $ -0.04 | $93.29 | $93.26 | 900 |
| 01:20 PM | $93.31 | Up $0.00 | $93.32 | $93.31 | 900 |
| 01:19 PM | $93.31 | Up $0.06 | $93.31 | $93.24 | 2,300 |
| 01:18 PM | $93.25 | Up $0.02 | $93.26 | $93.23 | 1,500 |
| 01:17 PM | $93.23 | Up $0.01 | $93.23 | $93.23 | 200 |
| 01:16 PM | $93.22 | Up $0.01 | $93.23 | $93.20 | 1,100 |
| 01:15 PM | $93.21 | Down $ -0.03 | $93.23 | $93.21 | 2,700 |
| 01:14 PM | $93.24 | Up $0.02 | $93.25 | $93.22 | 900 |
| 01:12 PM | $93.22 | Down $ -0.01 | $93.22 | $93.21 | 300 |
| 01:12 PM | $93.22 | Up $0.00 | $93.22 | $93.21 | 0 |
| 01:11 PM | $93.23 | Up $0.02 | $93.23 | $93.22 | 300 |
| 01:10 PM | $93.21 | Down $ -0.01 | $93.24 | $93.21 | 700 |
| 01:09 PM | $93.22 | Up $0.01 | $93.22 | $93.18 | 900 |
| 01:08 PM | $93.21 | Down $ -0.01 | $93.23 | $93.21 | 200 |
| 01:07 PM | $93.22 | Down $ -0.03 | $93.26 | $93.22 | 1,700 |
| 01:05 PM | $93.25 | Up $0.05 | $93.25 | $93.21 | 500 |
| 01:05 PM | $93.25 | Up $0.00 | $93.25 | $93.21 | 0 |
| 01:04 PM | $93.20 | Up $0.07 | $93.20 | $93.15 | 600 |
| 01:03 PM | $93.13 | Up $0.00 | $93.16 | $93.12 | 2,400 |
| 01:02 PM | $93.13 | Down $ -0.02 | $93.15 | $93.13 | 700 |
| 01:01 PM | $93.15 | Down $ -0.06 | $93.20 | $93.15 | 700 |
| 01:00 PM | $93.21 | Up $0.03 | $93.21 | $93.18 | 500 |
| 12:59 PM | $93.18 | Down $ -0.06 | $93.23 | $93.18 | 1,000 |
| 12:58 PM | $93.24 | Down $ -0.02 | $93.25 | $93.24 | 200 |
| 12:57 PM | $93.26 | Up $0.01 | $93.28 | $93.25 | 1,300 |
| 12:56 PM | $93.25 | Down $ -0.02 | $93.26 | $93.25 | 200 |
| 12:55 PM | $93.27 | Up $0.02 | $93.27 | $93.25 | 700 |
| 12:54 PM | $93.25 | Up $0.00 | $93.25 | $93.22 | 500 |
| 12:53 PM | $93.25 | Down $ -0.05 | $93.26 | $93.25 | 600 |
| 12:52 PM | $93.29 | Down $ -0.03 | $93.30 | $93.29 | 300 |
| 12:51 PM | $93.32 | Up $0.01 | $93.32 | $93.30 | 1,200 |
| 12:50 PM | $93.31 | Up $0.01 | $93.31 | $93.30 | 1,100 |
| 12:49 PM | $93.30 | Up $0.08 | $93.30 | $93.26 | 900 |
| 12:48 PM | $93.22 | Up $0.03 | $93.22 | $93.20 | 300 |
| 12:47 PM | $93.19 | Down $ -0.06 | $93.21 | $93.18 | 600 |
| 12:46 PM | $93.25 | Down $ -0.05 | $93.31 | $93.25 | 2,600 |
| 12:45 PM | $93.30 | Up $0.00 | $93.30 | $93.24 | 5,300 |
| 12:43 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 300 |
| 12:43 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 0 |
| 12:42 PM | $93.30 | Down $ -0.02 | $93.31 | $93.29 | 1,100 |
| 12:41 PM | $93.32 | Up $0.00 | $93.33 | $93.31 | 2,000 |
| 12:40 PM | $93.32 | Up $0.01 | $93.32 | $93.31 | 2,500 |
| 12:38 PM | $93.31 | Up $0.05 | $93.31 | $93.24 | 800 |
| 12:38 PM | $93.31 | Up $0.00 | $93.31 | $93.24 | 0 |
| 12:37 PM | $93.26 | Up $0.07 | $93.26 | $93.21 | 2,100 |
| 12:36 PM | $93.19 | Up $0.01 | $93.20 | $93.19 | 500 |
| 12:35 PM | $93.18 | Up $0.09 | $93.18 | $93.12 | 500 |
| 12:34 PM | $93.09 | Down $ -0.02 | $93.10 | $93.08 | 500 |
| 12:33 PM | $93.11 | Up $0.06 | $93.11 | $93.05 | 800 |
| 12:32 PM | $93.05 | Down $ -0.08 | $93.11 | $93.03 | 8,100 |
| 12:31 PM | $93.12 | Down $ -0.01 | $93.14 | $93.10 | 500 |
| 12:30 PM | $93.13 | Down $ -0.02 | $93.18 | $93.13 | 2,800 |
| 12:29 PM | $93.15 | Down $ -0.01 | $93.15 | $93.13 | 1,200 |
| 12:28 PM | $93.15 | Down $ -0.01 | $93.17 | $93.15 | 500 |
| 12:27 PM | $93.16 | Down $ -0.04 | $93.21 | $93.16 | 1,600 |
| 12:26 PM | $93.20 | Down $ -0.02 | $93.22 | $93.19 | 1,500 |
| 12:25 PM | $93.22 | Down $ -0.06 | $93.27 | $93.20 | 1,700 |
| 12:24 PM | $93.28 | Down $ -0.04 | $93.30 | $93.28 | 500 |
| 12:23 PM | $93.32 | Up $0.05 | $93.32 | $93.29 | 700 |
| 12:22 PM | $93.27 | Down $ -0.03 | $93.29 | $93.27 | 700 |
| 12:21 PM | $93.30 | Down $ -0.04 | $93.33 | $93.30 | 800 |
| 12:20 PM | $93.34 | Down $ -0.03 | $93.36 | $93.34 | 1,200 |
| 12:18 PM | $93.37 | Down $ -0.01 | $93.39 | $93.37 | 200 |
| 12:18 PM | $93.37 | Up $0.00 | $93.39 | $93.37 | 0 |
| 12:17 PM | $93.38 | Up $0.00 | $93.38 | $93.38 | 300 |
| 12:16 PM | $93.38 | Down $ -0.01 | $93.40 | $93.38 | 800 |
| 12:15 PM | $93.39 | Up $0.08 | $93.39 | $93.32 | 900 |
| 12:14 PM | $93.31 | Up $0.01 | $93.31 | $93.31 | 100 |
| 12:13 PM | $93.30 | Up $0.01 | $93.30 | $93.29 | 200 |
| 12:12 PM | $93.29 | Down $ -0.01 | $93.31 | $93.29 | 500 |
| 12:11 PM | $93.30 | Down $ -0.04 | $93.36 | $93.30 | 1,300 |
| 12:10 PM | $93.34 | Up $0.01 | $93.34 | $93.34 | 200 |
| 12:09 PM | $93.33 | Up $0.02 | $93.33 | $93.32 | 300 |
| 12:08 PM | $93.31 | Down $ -0.03 | $93.34 | $93.27 | 4,900 |
| 12:07 PM | $93.34 | Up $0.02 | $93.37 | $93.34 | 400 |
| 12:06 PM | $93.32 | Up $0.01 | $93.32 | $93.31 | 500 |
| 12:05 PM | $93.31 | Down $ -0.05 | $93.36 | $93.30 | 900 |
| 12:04 PM | $93.36 | Down $ -0.02 | $93.40 | $93.36 | 1,100 |
| 12:03 PM | $93.38 | Down $ -0.12 | $93.49 | $93.38 | 1,400 |
| 12:02 PM | $93.50 | Up $0.03 | $93.50 | $93.49 | 300 |
| 12:01 PM | $93.47 | Up $0.03 | $93.49 | $93.43 | 1,000 |
| 12:00 PM | $93.44 | Up $0.04 | $93.47 | $93.41 | 2,000 |
| 11:59 AM | $93.40 | Down $ -0.01 | $93.40 | $93.40 | 100 |
| 11:58 AM | $93.41 | Up $0.00 | $93.41 | $93.40 | 500 |
| 11:57 AM | $93.41 | Down $ -0.01 | $93.44 | $93.40 | 800 |
| 11:56 AM | $93.42 | Up $0.02 | $93.43 | $93.42 | 300 |
| 11:55 AM | $93.40 | Up $0.09 | $93.40 | $93.31 | 700 |
| 11:54 AM | $93.31 | Down $ -0.10 | $93.40 | $93.31 | 1,200 |
| 11:53 AM | $93.41 | Up $0.00 | $93.41 | $93.37 | 1,200 |
| 11:52 AM | $93.41 | Up $0.01 | $93.43 | $93.41 | 500 |
| 11:51 AM | $93.40 | Down $ -0.03 | $93.46 | $93.40 | 1,700 |
| 11:50 AM | $93.43 | Up $0.04 | $93.44 | $93.42 | 1,400 |
| 11:49 AM | $93.39 | Down $ -0.03 | $93.41 | $93.39 | 900 |
| 11:48 AM | $93.42 | Up $0.02 | $93.42 | $93.39 | 400 |
| 11:47 AM | $93.40 | Up $0.06 | $93.40 | $93.34 | 700 |
| 11:46 AM | $93.34 | Up $0.03 | $93.34 | $93.34 | 100 |
| 11:45 AM | $93.31 | Up $0.04 | $93.32 | $93.31 | 500 |
| 11:44 AM | $93.27 | Down $ -0.05 | $93.30 | $93.27 | 400 |
| 11:43 AM | $93.32 | Down $ -0.07 | $93.40 | $93.31 | 1,400 |
| 11:42 AM | $93.39 | Up $0.04 | $93.39 | $93.36 | 200 |
| 11:41 AM | $93.35 | Down $ -0.03 | $93.37 | $93.35 | 300 |
| 11:40 AM | $93.38 | Down $ -0.05 | $93.42 | $93.38 | 800 |
| 11:39 AM | $93.43 | Up $0.01 | $93.43 | $93.43 | 500 |
| 11:38 AM | $93.42 | Up $0.05 | $93.42 | $93.41 | 200 |
| 11:37 AM | $93.37 | Down $ -0.01 | $93.37 | $93.36 | 600 |
| 11:36 AM | $93.38 | Up $0.05 | $93.38 | $93.34 | 300 |
| 11:35 AM | $93.33 | Down $ -0.03 | $93.33 | $93.33 | 100 |
| 11:34 AM | $93.36 | Up $0.00 | $93.36 | $93.34 | 900 |
| 11:33 AM | $93.36 | Up $0.01 | $93.36 | $93.34 | 300 |
| 11:32 AM | $93.35 | Up $0.04 | $93.35 | $93.32 | 400 |
| 11:31 AM | $93.31 | Up $0.03 | $93.34 | $93.26 | 1,500 |
| 11:30 AM | $93.28 | Up $0.00 | $93.28 | $93.22 | 2,400 |
| 11:29 AM | $93.28 | Down $ -0.06 | $93.35 | $93.25 | 4,100 |
| 11:28 AM | $93.34 | Down $ -0.08 | $93.38 | $93.34 | 800 |
| 11:27 AM | $93.43 | Down $ -0.05 | $93.45 | $93.42 | 1,100 |
| 11:26 AM | $93.47 | Up $0.06 | $93.47 | $93.45 | 800 |
| 11:25 AM | $93.41 | Up $0.04 | $93.43 | $93.39 | 1,400 |
| 11:24 AM | $93.37 | Up $0.03 | $93.37 | $93.35 | 1,000 |
| 11:23 AM | $93.34 | Up $0.05 | $93.34 | $93.30 | 3,100 |
| 11:22 AM | $93.29 | Down $ -0.05 | $93.33 | $93.29 | 900 |
| 11:21 AM | $93.34 | Up $0.00 | $93.38 | $93.32 | 2,900 |
| 11:20 AM | $93.34 | Up $0.04 | $93.35 | $93.31 | 1,500 |
| 11:18 AM | $93.30 | Down $ -0.07 | $93.37 | $93.30 | 2,700 |
| 11:18 AM | $93.30 | Up $0.00 | $93.37 | $93.30 | 0 |
| 11:17 AM | $93.37 | Up $0.03 | $93.39 | $93.34 | 1,100 |
| 11:16 AM | $93.34 | Down $ -0.02 | $93.35 | $93.34 | 200 |
| 11:15 AM | $93.36 | Down $ -0.04 | $93.41 | $93.36 | 1,800 |
| 11:14 AM | $93.40 | Down $ -0.04 | $93.43 | $93.40 | 2,300 |
| 11:13 AM | $93.44 | Up $0.02 | $93.46 | $93.40 | 1,100 |
| 11:12 AM | $93.42 | Down $ -0.05 | $93.45 | $93.42 | 1,000 |
| 11:11 AM | $93.47 | Up $0.02 | $93.50 | $93.45 | 600 |
| 11:10 AM | $93.45 | Up $0.08 | $93.45 | $93.35 | 2,200 |
| 11:09 AM | $93.37 | Up $0.02 | $93.38 | $93.37 | 600 |
| 11:08 AM | $93.35 | Down $ -0.07 | $93.40 | $93.35 | 1,100 |
| 11:07 AM | $93.42 | Up $0.03 | $93.43 | $93.41 | 1,000 |
| 11:06 AM | $93.39 | Down $ -0.01 | $93.41 | $93.37 | 800 |
| 11:05 AM | $93.40 | Down $ -0.04 | $93.43 | $93.40 | 2,600 |
| 11:04 AM | $93.44 | Down $ -0.06 | $93.48 | $93.43 | 1,800 |
| 11:03 AM | $93.50 | Up $0.01 | $93.51 | $93.49 | 1,200 |
| 11:02 AM | $93.49 | Up $0.02 | $93.51 | $93.44 | 1,900 |
| 11:01 AM | $93.47 | Down $ -0.03 | $93.49 | $93.47 | 2,200 |
| 11:00 AM | $93.51 | Up $0.05 | $93.51 | $93.46 | 1,400 |
| 10:59 AM | $93.46 | Down $ -0.04 | $93.48 | $93.46 | 1,300 |
| 10:58 AM | $93.50 | Down $ -0.05 | $93.55 | $93.50 | 3,400 |
| 10:57 AM | $93.55 | Down $ -0.03 | $93.57 | $93.53 | 1,600 |
| 10:56 AM | $93.58 | Up $0.00 | $93.60 | $93.58 | 1,500 |
| 10:55 AM | $93.58 | Down $ -0.03 | $93.64 | $93.58 | 4,200 |
| 10:54 AM | $93.61 | Up $0.05 | $93.62 | $93.58 | 3,800 |
| 10:53 AM | $93.56 | Down $ -0.02 | $93.56 | $93.56 | 200 |
| 10:52 AM | $93.58 | Down $ -0.06 | $93.62 | $93.58 | 900 |
| 10:51 AM | $93.64 | Up $0.01 | $93.65 | $93.62 | 900 |
| 10:50 AM | $93.63 | Down $ -0.01 | $93.70 | $93.63 | 1,900 |
| 10:49 AM | $93.64 | Down $ -0.06 | $93.66 | $93.60 | 1,900 |
| 10:48 AM | $93.70 | Up $0.00 | $93.73 | $93.70 | 1,200 |
| 10:47 AM | $93.70 | Up $0.01 | $93.74 | $93.70 | 1,800 |
| 10:46 AM | $93.69 | Up $0.06 | $93.70 | $93.55 | 6,700 |
| 10:45 AM | $93.63 | Down $ -0.02 | $93.64 | $93.63 | 1,500 |
| 10:44 AM | $93.65 | Up $0.02 | $93.65 | $93.61 | 3,000 |
| 10:43 AM | $93.63 | Up $0.03 | $93.63 | $93.59 | 3,700 |
| 10:42 AM | $93.60 | Down $ -0.03 | $93.63 | $93.59 | 2,100 |
| 10:41 AM | $93.63 | Up $0.10 | $93.63 | $93.54 | 6,400 |
| 10:40 AM | $93.53 | Down $ -0.04 | $93.59 | $93.53 | 5,100 |
| 10:39 AM | $93.57 | Up $0.03 | $93.59 | $93.50 | 9,500 |
| 10:38 AM | $93.54 | Down $ -0.04 | $93.58 | $93.54 | 2,500 |
| 10:37 AM | $93.58 | Up $0.05 | $93.59 | $93.52 | 7,900 |
| 10:36 AM | $93.53 | Up $0.03 | $93.53 | $93.46 | 3,000 |
| 10:35 AM | $93.50 | Up $0.01 | $93.51 | $93.46 | 2,900 |
| 10:34 AM | $93.49 | Down $ -0.01 | $93.52 | $93.48 | 2,300 |
| 10:33 AM | $93.50 | Down $ -0.04 | $93.54 | $93.50 | 5,800 |
| 10:32 AM | $93.54 | Up $0.02 | $93.54 | $93.50 | 1,900 |
| 10:31 AM | $93.52 | Up $0.06 | $93.52 | $93.48 | 3,700 |
| 10:30 AM | $93.46 | Down $ -0.08 | $93.53 | $93.46 | 2,300 |
| 10:29 AM | $93.54 | Up $0.04 | $93.55 | $93.49 | 2,700 |
| 10:28 AM | $93.50 | Up $0.00 | $93.50 | $93.48 | 2,600 |
| 10:27 AM | $93.50 | Down $ -0.14 | $93.62 | $93.46 | 5,300 |
| 10:26 AM | $93.64 | Down $ -0.08 | $93.71 | $93.62 | 2,400 |
| 10:25 AM | $93.72 | Down $ -0.05 | $93.78 | $93.72 | 4,600 |
| 10:24 AM | $93.77 | Down $ -0.03 | $93.80 | $93.76 | 11,900 |
| 10:23 AM | $93.80 | Down $ -0.02 | $93.83 | $93.79 | 2,600 |
| 10:22 AM | $93.82 | Down $ -0.01 | $93.83 | $93.77 | 2,300 |
| 10:21 AM | $93.83 | Up $0.01 | $93.83 | $93.79 | 2,100 |
| 10:20 AM | $93.82 | Up $0.24 | $93.82 | $93.59 | 3,400 |
| 10:19 AM | $93.58 | Up $0.01 | $93.59 | $93.50 | 3,900 |
| 10:18 AM | $93.57 | Up $0.00 | $93.63 | $93.52 | 4,300 |
| 10:17 AM | $93.57 | Down $ -0.02 | $93.62 | $93.57 | 1,300 |
| 10:16 AM | $93.59 | Up $0.03 | $93.64 | $93.57 | 3,000 |
| 10:15 AM | $93.56 | Up $0.02 | $93.58 | $93.54 | 1,200 |
| 10:14 AM | $93.54 | Down $ -0.06 | $93.58 | $93.53 | 1,400 |
| 10:13 AM | $93.60 | Up $0.10 | $93.60 | $93.43 | 2,600 |
| 10:12 AM | $93.50 | Down $ -0.04 | $93.53 | $93.49 | 2,500 |
| 10:11 AM | $93.54 | Up $0.06 | $93.57 | $93.48 | 3,400 |
| 10:10 AM | $93.48 | Up $0.05 | $93.51 | $93.42 | 3,800 |
| 10:09 AM | $93.43 | Down $ -0.18 | $93.60 | $93.43 | 1,900 |
| 10:08 AM | $93.61 | Down $ -0.13 | $93.72 | $93.61 | 1,400 |
| 10:07 AM | $93.74 | Up $0.13 | $93.74 | $93.59 | 9,200 |
| 10:06 AM | $93.61 | Down $ -0.05 | $93.68 | $93.61 | 2,900 |
| 10:05 AM | $93.66 | Up $0.01 | $93.66 | $93.61 | 2,200 |
| 10:04 AM | $93.65 | Down $ -0.01 | $93.65 | $93.58 | 3,200 |
| 10:03 AM | $93.66 | Down $ -0.21 | $93.87 | $93.65 | 3,200 |
| 10:02 AM | $93.87 | Up $0.01 | $93.88 | $93.82 | 1,800 |
| 10:01 AM | $93.86 | Up $0.03 | $93.89 | $93.84 | 6,800 |
| 10:00 AM | $93.83 | Down $ -0.07 | $93.93 | $93.83 | 11,700 |
| 09:59 AM | $93.90 | Down $ -0.08 | $93.98 | $93.90 | 2,600 |
| 09:58 AM | $93.98 | Down $ -0.03 | $94.02 | $93.98 | 2,000 |
| 09:57 AM | $94.01 | Up $0.03 | $94.02 | $93.96 | 3,400 |
| 09:56 AM | $93.98 | Up $0.08 | $94.01 | $93.90 | 5,600 |
| 09:55 AM | $93.90 | Down $ -0.04 | $93.92 | $93.90 | 5,900 |
| 09:54 AM | $93.94 | Up $0.08 | $94.02 | $93.88 | 9,800 |
| 09:53 AM | $93.86 | Up $0.08 | $93.86 | $93.77 | 2,900 |
| 09:52 AM | $93.78 | Up $0.06 | $93.86 | $93.72 | 5,000 |
| 09:51 AM | $93.72 | Up $0.07 | $93.72 | $93.63 | 2,900 |
| 09:50 AM | $93.65 | Down $ -0.03 | $93.65 | $93.58 | 4,900 |
| 09:49 AM | $93.68 | Up $0.04 | $93.72 | $93.64 | 4,100 |
| 09:48 AM | $93.64 | Up $0.00 | $93.64 | $93.60 | 1,200 |
| 09:47 AM | $93.64 | Up $0.07 | $93.64 | $93.49 | 4,800 |
| 09:46 AM | $93.57 | Up $0.03 | $93.63 | $93.54 | 2,200 |
| 09:45 AM | $93.54 | Down $ -0.11 | $93.62 | $93.54 | 2,000 |
| 09:44 AM | $93.65 | Up $0.10 | $93.65 | $93.55 | 2,700 |
| 09:43 AM | $93.55 | Down $ -0.03 | $93.60 | $93.52 | 3,000 |
| 09:42 AM | $93.58 | Up $0.01 | $93.63 | $93.45 | 6,300 |
| 09:41 AM | $93.57 | Down $ -0.14 | $93.73 | $93.55 | 3,900 |
| 09:40 AM | $93.71 | Up $0.00 | $93.77 | $93.66 | 5,200 |
| 09:39 AM | $93.71 | Down $ -0.06 | $93.76 | $93.68 | 1,500 |
| 09:38 AM | $93.77 | Down $ -0.09 | $93.78 | $93.75 | 2,100 |
| 09:37 AM | $93.86 | Down $ -0.04 | $93.98 | $93.86 | 1,300 |
| 09:36 AM | $93.90 | Down $ -0.08 | $93.94 | $93.84 | 2,500 |
| 09:35 AM | $93.98 | Up $0.09 | $94.00 | $93.91 | 5,600 |
| 09:34 AM | $93.89 | Down $ -0.04 | $94.00 | $93.89 | 3,300 |
| 09:33 AM | $93.93 | Up $0.28 | $93.97 | $93.60 | 3,600 |
| 09:32 AM | $93.65 | Up $0.24 | $93.75 | $93.43 | 2,500 |
| 09:31 AM | $93.41 | Up $0.29 | $93.41 | $93.13 | 2,700 |
| 09:30 AM | $93.12 | Down $ -0.24 | $93.29 | $93.00 | 34,000 |
| Previous close | $93.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/05/2026 | $93.02 | $93.41 | $93.55 | $92.75 | 3,778,100 |
| 21/05/2026 | $93.36 | $94.75 | $95.03 | $92.86 | 8,214,800 |
| 20/05/2026 | $93.30 | $94.30 | $94.38 | $93.18 | 4,627,300 |
| 19/05/2026 | $95.81 | $95.60 | $96.53 | $95.55 | 7,372,800 |
| 15/05/2026 | $93.99 | $93.44 | $94.05 | $92.80 | 6,459,900 |
| 14/05/2026 | $91.69 | $91.38 | $92.20 | $91.34 | 1,528,200 |
| 13/05/2026 | $90.60 | $90.06 | $90.94 | $89.72 | 4,324,000 |
| 12/05/2026 | $91.15 | $90.61 | $91.40 | $90.58 | 5,689,500 |
| 11/05/2026 | $89.08 | $88.93 | $89.35 | $88.84 | 6,769,100 |
| 08/05/2026 | $87.58 | $88.50 | $88.67 | $87.53 | 3,769,400 |
| 07/05/2026 | $87.05 | $86.70 | $87.58 | $86.59 | 6,979,700 |
| 06/05/2026 | $87.91 | $88.83 | $89.33 | $87.53 | 4,482,600 |
| 05/05/2026 | $95.05 | $94.87 | $95.73 | $94.70 | 5,796,200 |
| 04/05/2026 | $93.30 | $92.45 | $93.85 | $92.45 | 5,078,800 |
| 01/05/2026 | $91.83 | $91.68 | $91.97 | $90.77 | 1,695,800 |
| 30/04/2026 | $93.08 | $91.82 | $93.21 | $91.82 | 2,688,000 |
| 29/04/2026 | $91.81 | $90.96 | $91.83 | $90.75 | 1,502,400 |
| 28/04/2026 | $89.13 | $89.74 | $89.88 | $89.04 | 1,951,700 |
| 27/04/2026 | $87.91 | $87.57 | $88.21 | $87.27 | 2,753,000 |
| 24/04/2026 | $87.56 | $86.56 | $87.56 | $86.43 | 2,276,900 |
| 23/04/2026 | $88.48 | $87.49 | $88.59 | $87.47 | 2,860,400 |
| 22/04/2026 | $86.72 | $85.96 | $86.72 | $85.91 | 1,298,400 |
| 21/04/2026 | $85.73 | $84.99 | $85.81 | $84.84 | 4,052,500 |
| 20/04/2026 | $84.11 | $84.27 | $84.47 | $83.90 | 1,227,600 |
| 17/04/2026 | $83.69 | $81.57 | $83.88 | $81.57 | 4,869,300 |
| 16/04/2026 | $87.37 | $86.76 | $87.62 | $86.65 | 2,152,500 |
| 15/04/2026 | $86.31 | $86.87 | $87.44 | $86.31 | 2,701,800 |
| 14/04/2026 | $87.56 | $87.67 | $87.77 | $87.03 | 3,344,000 |
| 13/04/2026 | $89.41 | $90.34 | $90.50 | $89.21 | 2,256,000 |
| 10/04/2026 | $89.29 | $88.75 | $89.32 | $88.39 | 3,286,000 |
Graphs are not available, please refer to the detailed table