Find a quote
SUNCOR ENERGY INC.
92.50 Up 2.44 (2.64 %)
Delayed : 2026/03/27 17:40:00
- Previous close $90.06
- Opening $90.57
- Today High $92.56
- Today Low $90.06
- Price Bid $92.26
- Price Ask $92.26
- 52 Weeks High $92.56
- 52 Weeks Low $43.59
- Size Bid 30
- Size Ask 1
- Volume 7,370,851
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.50 | Up $0.01 | $92.50 | $92.50 | 4,988,000 |
| 03:59 PM | $92.49 | Up $0.00 | $92.51 | $92.47 | 116,800 |
| 03:58 PM | $92.49 | Down $ -0.01 | $92.50 | $92.46 | 49,200 |
| 03:57 PM | $92.50 | Up $0.01 | $92.50 | $92.48 | 34,300 |
| 03:56 PM | $92.49 | Down $ -0.03 | $92.53 | $92.48 | 19,500 |
| 03:55 PM | $92.52 | Up $0.11 | $92.52 | $92.40 | 27,300 |
| 03:54 PM | $92.41 | Down $ -0.06 | $92.50 | $92.37 | 28,800 |
| 03:53 PM | $92.47 | Up $0.00 | $92.47 | $92.41 | 17,900 |
| 03:52 PM | $92.47 | Down $ -0.02 | $92.52 | $92.46 | 15,900 |
| 03:51 PM | $92.48 | Down $ -0.03 | $92.52 | $92.48 | 8,300 |
| 03:50 PM | $92.51 | Up $0.03 | $92.56 | $92.49 | 31,000 |
| 03:49 PM | $92.48 | Down $ -0.01 | $92.49 | $92.46 | 7,300 |
| 03:48 PM | $92.49 | Up $0.03 | $92.50 | $92.43 | 9,100 |
| 03:47 PM | $92.46 | Up $0.04 | $92.46 | $92.37 | 11,600 |
| 03:46 PM | $92.42 | Up $0.00 | $92.49 | $92.38 | 18,100 |
| 03:45 PM | $92.42 | Up $0.00 | $92.50 | $92.41 | 18,600 |
| 03:44 PM | $92.42 | Up $0.00 | $92.45 | $92.41 | 13,700 |
| 03:43 PM | $92.42 | Up $0.09 | $92.42 | $92.33 | 19,900 |
| 03:42 PM | $92.33 | Down $ -0.01 | $92.35 | $92.32 | 4,600 |
| 03:41 PM | $92.34 | Up $0.01 | $92.34 | $92.30 | 18,100 |
| 03:40 PM | $92.33 | Up $0.01 | $92.37 | $92.32 | 9,200 |
| 03:39 PM | $92.32 | Up $0.00 | $92.36 | $92.30 | 15,600 |
| 03:38 PM | $92.32 | Up $0.03 | $92.32 | $92.30 | 2,800 |
| 03:37 PM | $92.28 | Down $ -0.01 | $92.28 | $92.24 | 8,300 |
| 03:36 PM | $92.29 | Up $0.05 | $92.29 | $92.24 | 3,200 |
| 03:35 PM | $92.25 | Up $0.02 | $92.25 | $92.20 | 3,400 |
| 03:34 PM | $92.23 | Down $ -0.02 | $92.25 | $92.22 | 4,900 |
| 03:33 PM | $92.25 | Up $0.04 | $92.25 | $92.19 | 5,600 |
| 03:32 PM | $92.21 | Up $0.03 | $92.22 | $92.19 | 11,400 |
| 03:31 PM | $92.18 | Up $0.05 | $92.18 | $92.13 | 1,800 |
| 03:30 PM | $92.13 | Up $0.02 | $92.13 | $92.10 | 2,900 |
| 03:29 PM | $92.11 | Down $ -0.03 | $92.13 | $92.11 | 5,000 |
| 03:28 PM | $92.14 | Down $ -0.03 | $92.18 | $92.14 | 4,000 |
| 03:27 PM | $92.17 | Up $0.01 | $92.17 | $92.15 | 1,300 |
| 03:26 PM | $92.16 | Down $ -0.02 | $92.20 | $92.16 | 13,800 |
| 03:25 PM | $92.18 | Up $0.02 | $92.18 | $92.09 | 7,900 |
| 03:24 PM | $92.16 | Down $ -0.04 | $92.20 | $92.16 | 9,100 |
| 03:23 PM | $92.20 | Down $ -0.02 | $92.26 | $92.20 | 5,300 |
| 03:22 PM | $92.22 | Down $0.00 | $92.22 | $92.18 | 7,800 |
| 03:21 PM | $92.22 | Down $ -0.03 | $92.24 | $92.22 | 3,600 |
| 03:20 PM | $92.25 | Down $ -0.02 | $92.28 | $92.25 | 4,600 |
| 03:19 PM | $92.27 | Down $ -0.05 | $92.31 | $92.27 | 15,000 |
| 03:18 PM | $92.32 | Up $0.07 | $92.32 | $92.26 | 3,600 |
| 03:17 PM | $92.25 | Up $0.04 | $92.25 | $92.22 | 2,300 |
| 03:16 PM | $92.21 | Up $0.01 | $92.21 | $92.20 | 1,600 |
| 03:15 PM | $92.20 | Up $0.00 | $92.21 | $92.17 | 4,200 |
| 03:14 PM | $92.20 | Down $ -0.07 | $92.26 | $92.20 | 6,000 |
| 03:13 PM | $92.27 | Up $0.00 | $92.28 | $92.25 | 5,600 |
| 03:12 PM | $92.27 | Down $ -0.04 | $92.30 | $92.27 | 1,900 |
| 03:11 PM | $92.31 | Down $0.00 | $92.31 | $92.29 | 3,900 |
| 03:10 PM | $92.31 | Up $0.03 | $92.33 | $92.29 | 6,000 |
| 03:09 PM | $92.28 | Down $ -0.02 | $92.29 | $92.27 | 3,400 |
| 03:08 PM | $92.30 | Up $0.01 | $92.30 | $92.28 | 2,000 |
| 03:07 PM | $92.29 | Down $ -0.04 | $92.35 | $92.28 | 3,200 |
| 03:06 PM | $92.33 | Up $0.00 | $92.37 | $92.33 | 4,900 |
| 03:05 PM | $92.33 | Down $0.00 | $92.34 | $92.32 | 2,600 |
| 03:04 PM | $92.33 | Up $0.01 | $92.35 | $92.33 | 2,500 |
| 03:03 PM | $92.32 | Up $0.05 | $92.33 | $92.26 | 2,600 |
| 03:02 PM | $92.27 | Down $ -0.02 | $92.30 | $92.24 | 6,600 |
| 03:01 PM | $92.29 | Up $0.00 | $92.30 | $92.29 | 600 |
| 03:00 PM | $92.29 | Down $ -0.02 | $92.30 | $92.27 | 2,900 |
| 02:59 PM | $92.31 | Up $0.00 | $92.31 | $92.28 | 1,800 |
| 02:58 PM | $92.31 | Up $0.05 | $92.31 | $92.26 | 6,300 |
| 02:57 PM | $92.26 | Down $ -0.01 | $92.26 | $92.24 | 3,600 |
| 02:56 PM | $92.27 | Up $0.08 | $92.27 | $92.19 | 2,700 |
| 02:55 PM | $92.19 | Up $0.01 | $92.23 | $92.18 | 4,600 |
| 02:54 PM | $92.18 | Up $0.00 | $92.19 | $92.17 | 900 |
| 02:53 PM | $92.18 | Up $0.02 | $92.18 | $92.12 | 3,500 |
| 02:52 PM | $92.16 | Up $0.00 | $92.17 | $92.14 | 1,700 |
| 02:51 PM | $92.16 | Up $0.02 | $92.17 | $92.14 | 3,600 |
| 02:50 PM | $92.14 | Up $0.01 | $92.15 | $92.13 | 1,800 |
| 02:49 PM | $92.13 | Down $ -0.01 | $92.15 | $92.12 | 8,100 |
| 02:48 PM | $92.14 | Up $0.00 | $92.15 | $92.12 | 600 |
| 02:47 PM | $92.14 | Up $0.04 | $92.15 | $92.09 | 3,100 |
| 02:46 PM | $92.10 | Down $ -0.03 | $92.14 | $92.10 | 2,100 |
| 02:45 PM | $92.13 | Up $0.02 | $92.14 | $92.12 | 2,300 |
| 02:44 PM | $92.11 | Up $0.00 | $92.14 | $92.09 | 1,700 |
| 02:43 PM | $92.11 | Down $ -0.01 | $92.13 | $92.05 | 5,400 |
| 02:42 PM | $92.12 | Up $0.03 | $92.13 | $92.03 | 4,300 |
| 02:41 PM | $92.09 | Up $0.00 | $92.09 | $92.09 | 200 |
| 02:40 PM | $92.09 | Up $0.03 | $92.10 | $92.04 | 5,000 |
| 02:39 PM | $92.06 | Down $ -0.07 | $92.13 | $92.06 | 10,000 |
| 02:38 PM | $92.13 | Down $ -0.04 | $92.17 | $92.13 | 2,000 |
| 02:37 PM | $92.17 | Up $0.07 | $92.17 | $92.11 | 1,400 |
| 02:36 PM | $92.10 | Up $0.07 | $92.11 | $92.02 | 2,600 |
| 02:35 PM | $92.03 | Up $0.01 | $92.05 | $92.02 | 9,900 |
| 02:34 PM | $92.02 | Down $ -0.06 | $92.07 | $92.02 | 3,700 |
| 02:33 PM | $92.08 | Down $ -0.01 | $92.11 | $92.06 | 4,300 |
| 02:32 PM | $92.09 | Up $0.00 | $92.10 | $92.09 | 800 |
| 02:31 PM | $92.09 | Down $ -0.04 | $92.13 | $92.09 | 1,900 |
| 02:30 PM | $92.13 | Up $0.03 | $92.13 | $92.11 | 2,600 |
| 02:29 PM | $92.10 | Down $ -0.03 | $92.14 | $92.10 | 1,500 |
| 02:28 PM | $92.13 | Up $0.01 | $92.13 | $92.06 | 2,900 |
| 02:27 PM | $92.12 | Up $0.00 | $92.13 | $92.10 | 3,900 |
| 02:26 PM | $92.12 | Down $ -0.03 | $92.16 | $92.12 | 2,600 |
| 02:25 PM | $92.16 | Down $0.00 | $92.21 | $92.15 | 5,900 |
| 02:24 PM | $92.16 | Down $ -0.02 | $92.22 | $92.16 | 2,600 |
| 02:23 PM | $92.18 | Up $0.01 | $92.25 | $92.16 | 7,100 |
| 02:22 PM | $92.17 | Up $0.06 | $92.17 | $92.12 | 4,800 |
| 02:21 PM | $92.11 | Up $0.07 | $92.13 | $92.05 | 5,500 |
| 02:20 PM | $92.04 | Up $0.03 | $92.04 | $91.99 | 5,300 |
| 02:19 PM | $92.01 | Down $ -0.02 | $92.03 | $92.01 | 1,500 |
| 02:18 PM | $92.03 | Up $0.03 | $92.04 | $92.00 | 1,300 |
| 02:17 PM | $92.00 | Down $ -0.08 | $92.07 | $92.00 | 4,600 |
| 02:16 PM | $92.08 | Up $0.06 | $92.09 | $92.01 | 4,700 |
| 02:15 PM | $92.02 | Up $0.04 | $92.05 | $91.99 | 1,700 |
| 02:14 PM | $91.98 | Down $ -0.05 | $92.07 | $91.98 | 15,200 |
| 02:13 PM | $92.03 | Down $ -0.07 | $92.09 | $92.01 | 4,800 |
| 02:12 PM | $92.10 | Down $ -0.06 | $92.15 | $92.10 | 2,400 |
| 02:11 PM | $92.16 | Down $ -0.05 | $92.24 | $92.16 | 6,900 |
| 02:10 PM | $92.21 | Up $0.06 | $92.22 | $92.13 | 3,400 |
| 02:09 PM | $92.15 | Up $0.01 | $92.17 | $92.12 | 1,600 |
| 02:08 PM | $92.14 | Up $0.01 | $92.14 | $92.12 | 1,600 |
| 02:07 PM | $92.13 | Up $0.01 | $92.16 | $92.12 | 3,600 |
| 02:06 PM | $92.12 | Up $0.00 | $92.13 | $92.11 | 700 |
| 02:05 PM | $92.12 | Up $0.00 | $92.14 | $92.12 | 400 |
| 02:04 PM | $92.12 | Up $0.02 | $92.15 | $92.09 | 2,100 |
| 02:03 PM | $92.10 | Up $0.02 | $92.10 | $92.08 | 4,600 |
| 02:02 PM | $92.08 | Down $ -0.01 | $92.10 | $92.06 | 3,700 |
| 02:01 PM | $92.09 | Up $0.02 | $92.09 | $92.08 | 200 |
| 02:00 PM | $92.07 | Up $0.00 | $92.11 | $92.06 | 1,700 |
| 01:59 PM | $92.07 | Up $0.07 | $92.07 | $92.03 | 3,200 |
| 01:58 PM | $92.00 | Down $ -0.09 | $92.10 | $92.00 | 1,500 |
| 01:57 PM | $92.09 | Down $ -0.06 | $92.14 | $92.09 | 1,700 |
| 01:56 PM | $92.15 | Up $0.00 | $92.16 | $92.13 | 1,600 |
| 01:55 PM | $92.15 | Down $ -0.03 | $92.17 | $92.15 | 800 |
| 01:54 PM | $92.18 | Up $0.00 | $92.19 | $92.17 | 1,400 |
| 01:53 PM | $92.18 | Down $ -0.01 | $92.18 | $92.16 | 900 |
| 01:52 PM | $92.19 | Up $0.01 | $92.19 | $92.17 | 2,100 |
| 01:51 PM | $92.18 | Up $0.03 | $92.18 | $92.16 | 1,900 |
| 01:50 PM | $92.15 | Down $ -0.01 | $92.20 | $92.15 | 2,700 |
| 01:49 PM | $92.16 | Up $0.03 | $92.16 | $92.10 | 1,700 |
| 01:48 PM | $92.13 | Up $0.05 | $92.13 | $92.08 | 1,800 |
| 01:47 PM | $92.09 | Down $ -0.07 | $92.16 | $92.09 | 3,900 |
| 01:46 PM | $92.15 | Down $ -0.01 | $92.16 | $92.13 | 600 |
| 01:45 PM | $92.16 | Up $0.00 | $92.17 | $92.15 | 3,000 |
| 01:44 PM | $92.16 | Up $0.06 | $92.16 | $92.09 | 7,300 |
| 01:43 PM | $92.10 | Up $0.04 | $92.12 | $92.07 | 6,400 |
| 01:42 PM | $92.06 | Up $0.01 | $92.06 | $92.05 | 500 |
| 01:41 PM | $92.05 | Up $0.00 | $92.06 | $92.02 | 3,800 |
| 01:40 PM | $92.05 | Down $ -0.01 | $92.06 | $92.05 | 1,000 |
| 01:39 PM | $92.06 | Down $ -0.06 | $92.12 | $92.06 | 6,000 |
| 01:38 PM | $92.12 | Down $ -0.03 | $92.15 | $92.10 | 3,400 |
| 01:37 PM | $92.15 | Up $0.03 | $92.15 | $92.12 | 5,100 |
| 01:36 PM | $92.12 | Up $0.03 | $92.12 | $92.11 | 500 |
| 01:35 PM | $92.09 | Up $0.06 | $92.13 | $92.06 | 10,800 |
| 01:34 PM | $92.03 | Up $0.05 | $92.05 | $91.97 | 5,800 |
| 01:33 PM | $91.98 | Down $ -0.01 | $92.00 | $91.98 | 400 |
| 01:32 PM | $91.99 | Up $0.00 | $92.05 | $91.99 | 800 |
| 01:31 PM | $91.99 | Down $ -0.01 | $92.00 | $91.99 | 500 |
| 01:30 PM | $92.00 | Up $0.05 | $92.00 | $91.98 | 1,200 |
| 01:29 PM | $91.95 | Down $ -0.02 | $91.99 | $91.95 | 600 |
| 01:28 PM | $91.97 | Up $0.01 | $92.00 | $91.94 | 3,300 |
| 01:27 PM | $91.96 | Up $0.03 | $91.96 | $91.92 | 2,300 |
| 01:26 PM | $91.93 | Down $ -0.03 | $91.95 | $91.93 | 600 |
| 01:25 PM | $91.96 | Up $0.00 | $91.96 | $91.92 | 700 |
| 01:24 PM | $91.96 | Down $ -0.08 | $92.03 | $91.94 | 1,300 |
| 01:23 PM | $92.04 | Down $ -0.04 | $92.09 | $92.04 | 1,600 |
| 01:22 PM | $92.08 | Down $ -0.05 | $92.14 | $92.08 | 1,400 |
| 01:21 PM | $92.13 | Up $0.03 | $92.14 | $92.11 | 6,400 |
| 01:20 PM | $92.10 | Up $0.00 | $92.10 | $92.08 | 1,300 |
| 01:19 PM | $92.10 | Up $0.09 | $92.10 | $91.98 | 15,100 |
| 01:18 PM | $92.01 | Up $0.00 | $92.04 | $92.00 | 2,100 |
| 01:17 PM | $92.01 | Down $ -0.05 | $92.13 | $92.00 | 6,600 |
| 01:16 PM | $92.06 | Up $0.01 | $92.06 | $92.01 | 1,500 |
| 01:15 PM | $92.05 | Up $0.02 | $92.05 | $92.00 | 2,100 |
| 01:14 PM | $92.03 | Down $ -0.04 | $92.09 | $92.03 | 1,400 |
| 01:13 PM | $92.07 | Up $0.02 | $92.09 | $92.04 | 2,400 |
| 01:12 PM | $92.05 | Down $ -0.05 | $92.09 | $92.05 | 1,000 |
| 01:11 PM | $92.10 | Up $0.06 | $92.10 | $92.06 | 1,300 |
| 01:10 PM | $92.04 | Up $0.04 | $92.05 | $92.00 | 2,100 |
| 01:09 PM | $92.00 | Down $ -0.06 | $92.05 | $92.00 | 900 |
| 01:08 PM | $92.06 | Up $0.03 | $92.13 | $92.05 | 5,500 |
| 01:07 PM | $92.03 | Down $ -0.03 | $92.06 | $91.99 | 4,100 |
| 01:06 PM | $92.06 | Down $ -0.12 | $92.18 | $92.04 | 8,400 |
| 01:05 PM | $92.18 | Down $ -0.03 | $92.21 | $92.18 | 4,600 |
| 01:04 PM | $92.21 | Down $ -0.02 | $92.23 | $92.20 | 4,100 |
| 01:03 PM | $92.23 | Up $0.01 | $92.24 | $92.23 | 2,700 |
| 01:02 PM | $92.22 | Up $0.00 | $92.23 | $92.21 | 2,500 |
| 01:01 PM | $92.22 | Up $0.00 | $92.23 | $92.20 | 4,500 |
| 01:00 PM | $92.22 | Up $0.03 | $92.25 | $92.15 | 5,400 |
| 12:59 PM | $92.19 | Up $0.02 | $92.19 | $92.18 | 300 |
| 12:58 PM | $92.17 | Down $ -0.04 | $92.21 | $92.17 | 5,900 |
| 12:57 PM | $92.21 | Up $0.02 | $92.21 | $92.21 | 900 |
| 12:56 PM | $92.19 | Up $0.00 | $92.20 | $92.18 | 900 |
| 12:55 PM | $92.19 | Down $ -0.01 | $92.20 | $92.19 | 300 |
| 12:54 PM | $92.20 | Down $ -0.03 | $92.24 | $92.20 | 1,400 |
| 12:53 PM | $92.23 | Up $0.06 | $92.23 | $92.16 | 1,700 |
| 12:52 PM | $92.17 | Up $0.01 | $92.18 | $92.15 | 1,400 |
| 12:51 PM | $92.16 | Up $0.00 | $92.18 | $92.16 | 1,000 |
| 12:50 PM | $92.16 | Up $0.01 | $92.19 | $92.16 | 700 |
| 12:49 PM | $92.15 | Down $ -0.01 | $92.16 | $92.14 | 3,000 |
| 12:48 PM | $92.16 | Down $ -0.05 | $92.23 | $92.14 | 2,800 |
| 12:47 PM | $92.21 | Up $0.08 | $92.24 | $92.14 | 4,200 |
| 12:46 PM | $92.13 | Up $0.04 | $92.13 | $92.10 | 2,000 |
| 12:45 PM | $92.09 | Down $ -0.01 | $92.11 | $92.08 | 1,100 |
| 12:44 PM | $92.10 | Down $ -0.02 | $92.12 | $92.07 | 2,100 |
| 12:43 PM | $92.12 | Up $0.01 | $92.14 | $92.12 | 1,100 |
| 12:42 PM | $92.11 | Up $0.01 | $92.12 | $92.10 | 600 |
| 12:41 PM | $92.10 | Down $ -0.08 | $92.17 | $92.10 | 2,200 |
| 12:40 PM | $92.18 | Up $0.08 | $92.18 | $92.12 | 1,600 |
| 12:38 PM | $92.10 | Up $0.05 | $92.13 | $92.06 | 2,600 |
| 12:38 PM | $92.10 | Up $0.00 | $92.13 | $92.06 | 0 |
| 12:37 PM | $92.05 | Down $0.00 | $92.09 | $92.03 | 2,300 |
| 12:36 PM | $92.05 | Down $ -0.02 | $92.08 | $91.98 | 7,800 |
| 12:35 PM | $92.07 | Up $0.00 | $92.07 | $92.05 | 2,200 |
| 12:34 PM | $92.07 | Up $0.00 | $92.10 | $92.07 | 2,900 |
| 12:33 PM | $92.07 | Up $0.01 | $92.12 | $92.04 | 11,300 |
| 12:32 PM | $92.06 | Up $0.03 | $92.06 | $92.02 | 3,300 |
| 12:31 PM | $92.03 | Up $0.05 | $92.03 | $91.99 | 3,100 |
| 12:30 PM | $91.98 | Down $ -0.01 | $92.01 | $91.98 | 4,500 |
| 12:29 PM | $91.99 | Down $ -0.03 | $92.03 | $91.99 | 3,700 |
| 12:28 PM | $92.02 | Up $0.02 | $92.05 | $92.00 | 7,900 |
| 12:27 PM | $92.00 | Up $0.02 | $92.02 | $91.97 | 7,200 |
| 12:26 PM | $91.98 | Down $ -0.03 | $92.02 | $91.98 | 1,800 |
| 12:25 PM | $92.01 | Down $ -0.09 | $92.11 | $92.01 | 4,500 |
| 12:24 PM | $92.10 | Up $0.01 | $92.12 | $92.10 | 1,800 |
| 12:23 PM | $92.09 | Up $0.08 | $92.10 | $92.02 | 4,800 |
| 12:22 PM | $92.01 | Up $0.04 | $92.01 | $91.98 | 3,100 |
| 12:21 PM | $91.97 | Up $0.02 | $92.01 | $91.96 | 7,100 |
| 12:20 PM | $91.95 | Down $ -0.06 | $92.02 | $91.95 | 5,200 |
| 12:19 PM | $92.01 | Up $0.03 | $92.01 | $92.00 | 2,500 |
| 12:18 PM | $91.98 | Up $0.12 | $91.99 | $91.86 | 6,300 |
| 12:17 PM | $91.86 | Down $ -0.02 | $91.89 | $91.84 | 3,400 |
| 12:16 PM | $91.88 | Down $ -0.03 | $91.91 | $91.88 | 8,200 |
| 12:15 PM | $91.91 | Down $ -0.11 | $92.01 | $91.91 | 5,100 |
| 12:14 PM | $92.02 | Down $ -0.05 | $92.08 | $92.01 | 3,100 |
| 12:13 PM | $92.07 | Down $ -0.03 | $92.11 | $92.05 | 6,000 |
| 12:12 PM | $92.09 | Down $ -0.02 | $92.12 | $92.09 | 2,000 |
| 12:11 PM | $92.11 | Down $ -0.01 | $92.13 | $92.11 | 900 |
| 12:10 PM | $92.12 | Down $ -0.03 | $92.16 | $92.12 | 1,300 |
| 12:09 PM | $92.15 | Up $0.00 | $92.17 | $92.15 | 900 |
| 12:08 PM | $92.15 | Down $ -0.03 | $92.18 | $92.12 | 3,300 |
| 12:07 PM | $92.18 | Down $ -0.02 | $92.18 | $92.15 | 1,300 |
| 12:06 PM | $92.20 | Up $0.15 | $92.20 | $92.08 | 2,600 |
| 12:05 PM | $92.05 | Down $ -0.09 | $92.12 | $92.05 | 1,900 |
| 12:04 PM | $92.14 | Up $0.01 | $92.15 | $92.13 | 1,400 |
| 12:03 PM | $92.13 | Up $0.03 | $92.17 | $92.12 | 1,600 |
| 12:02 PM | $92.10 | Down $ -0.02 | $92.15 | $92.10 | 4,400 |
| 12:01 PM | $92.12 | Up $0.01 | $92.12 | $92.11 | 500 |
| 12:00 PM | $92.11 | Down $ -0.01 | $92.14 | $92.10 | 2,100 |
| 11:59 AM | $92.12 | Up $0.01 | $92.15 | $92.12 | 900 |
| 11:58 AM | $92.11 | Down $ -0.05 | $92.17 | $92.11 | 3,600 |
| 11:57 AM | $92.16 | Up $0.04 | $92.19 | $92.12 | 2,400 |
| 11:56 AM | $92.12 | Down $ -0.03 | $92.14 | $92.12 | 1,300 |
| 11:55 AM | $92.15 | Up $0.00 | $92.18 | $92.15 | 900 |
| 11:54 AM | $92.15 | Up $0.00 | $92.15 | $92.12 | 900 |
| 11:53 AM | $92.15 | Down $ -0.05 | $92.18 | $92.15 | 1,000 |
| 11:52 AM | $92.20 | Up $0.04 | $92.20 | $92.16 | 3,000 |
| 11:51 AM | $92.16 | Up $0.07 | $92.16 | $92.12 | 1,000 |
| 11:50 AM | $92.09 | Down $ -0.08 | $92.18 | $92.06 | 2,200 |
| 11:49 AM | $92.17 | Up $0.04 | $92.20 | $92.17 | 1,600 |
| 11:48 AM | $92.13 | Down $ -0.03 | $92.14 | $92.09 | 1,400 |
| 11:47 AM | $92.16 | Up $0.02 | $92.16 | $92.10 | 1,400 |
| 11:46 AM | $92.14 | Up $0.00 | $92.14 | $92.11 | 500 |
| 11:45 AM | $92.14 | Down $ -0.01 | $92.16 | $92.14 | 2,100 |
| 11:44 AM | $92.15 | Down $ -0.03 | $92.17 | $92.13 | 3,800 |
| 11:43 AM | $92.18 | Down $ -0.03 | $92.23 | $92.17 | 2,100 |
| 11:42 AM | $92.21 | Down $ -0.02 | $92.22 | $92.18 | 1,000 |
| 11:41 AM | $92.23 | Down $ -0.04 | $92.26 | $92.19 | 2,500 |
| 11:40 AM | $92.27 | Down $ -0.06 | $92.32 | $92.21 | 3,500 |
| 11:39 AM | $92.33 | Up $0.05 | $92.33 | $92.25 | 3,900 |
| 11:38 AM | $92.28 | Down $ -0.06 | $92.33 | $92.25 | 1,800 |
| 11:37 AM | $92.34 | Down $ -0.01 | $92.37 | $92.34 | 3,500 |
| 11:36 AM | $92.35 | Up $0.07 | $92.35 | $92.26 | 3,000 |
| 11:35 AM | $92.28 | Down $ -0.07 | $92.35 | $92.27 | 3,000 |
| 11:34 AM | $92.35 | Up $0.01 | $92.37 | $92.30 | 2,500 |
| 11:33 AM | $92.34 | Down $ -0.02 | $92.34 | $92.34 | 700 |
| 11:32 AM | $92.36 | Up $0.08 | $92.36 | $92.29 | 6,900 |
| 11:31 AM | $92.28 | Down $ -0.02 | $92.33 | $92.28 | 5,200 |
| 11:30 AM | $92.30 | Up $0.06 | $92.30 | $92.23 | 2,900 |
| 11:29 AM | $92.24 | Down $ -0.01 | $92.27 | $92.20 | 4,300 |
| 11:28 AM | $92.25 | Down $ -0.02 | $92.28 | $92.23 | 1,700 |
| 11:27 AM | $92.27 | Up $0.05 | $92.27 | $92.20 | 2,800 |
| 11:26 AM | $92.22 | Up $0.13 | $92.22 | $92.04 | 7,400 |
| 11:25 AM | $92.09 | Up $0.02 | $92.10 | $92.06 | 8,100 |
| 11:24 AM | $92.07 | Up $0.09 | $92.07 | $91.95 | 7,500 |
| 11:23 AM | $91.98 | Down $ -0.23 | $92.23 | $91.92 | 14,300 |
| 11:22 AM | $92.21 | Down $ -0.02 | $92.22 | $92.21 | 2,100 |
| 11:21 AM | $92.23 | Up $0.06 | $92.23 | $92.15 | 1,500 |
| 11:20 AM | $92.17 | Up $0.06 | $92.17 | $92.14 | 3,000 |
| 11:19 AM | $92.11 | Down $ -0.09 | $92.19 | $92.09 | 7,800 |
| 11:18 AM | $92.20 | Up $0.01 | $92.22 | $92.17 | 5,900 |
| 11:17 AM | $92.19 | Down $ -0.06 | $92.27 | $92.18 | 4,900 |
| 11:16 AM | $92.25 | Down $ -0.06 | $92.30 | $92.25 | 2,200 |
| 11:15 AM | $92.31 | Down $ -0.03 | $92.34 | $92.30 | 1,000 |
| 11:14 AM | $92.34 | Up $0.00 | $92.39 | $92.30 | 5,500 |
| 11:13 AM | $92.34 | Up $0.03 | $92.35 | $92.32 | 2,800 |
| 11:12 AM | $92.31 | Down $ -0.03 | $92.35 | $92.31 | 16,500 |
| 11:11 AM | $92.34 | Up $0.03 | $92.34 | $92.32 | 900 |
| 11:10 AM | $92.31 | Up $0.05 | $92.34 | $92.30 | 1,900 |
| 11:09 AM | $92.26 | Down $ -0.01 | $92.28 | $92.22 | 6,300 |
| 11:08 AM | $92.27 | Up $0.00 | $92.29 | $92.26 | 1,100 |
| 11:07 AM | $92.27 | Down $ -0.02 | $92.34 | $92.27 | 5,900 |
| 11:06 AM | $92.29 | Down $ -0.04 | $92.34 | $92.29 | 6,800 |
| 11:05 AM | $92.33 | Up $0.07 | $92.33 | $92.25 | 2,300 |
| 11:04 AM | $92.26 | Down $ -0.05 | $92.31 | $92.23 | 2,400 |
| 11:03 AM | $92.31 | Up $0.02 | $92.33 | $92.28 | 3,000 |
| 11:02 AM | $92.29 | Down $ -0.05 | $92.35 | $92.28 | 6,400 |
| 11:01 AM | $92.34 | Down $ -0.04 | $92.39 | $92.33 | 7,800 |
| 11:00 AM | $92.38 | Up $0.05 | $92.40 | $92.34 | 11,100 |
| 10:59 AM | $92.33 | Down $ -0.07 | $92.39 | $92.32 | 4,400 |
| 10:58 AM | $92.40 | Down $ -0.04 | $92.43 | $92.40 | 2,400 |
| 10:57 AM | $92.44 | Up $0.06 | $92.44 | $92.35 | 11,100 |
| 10:56 AM | $92.38 | Up $0.07 | $92.38 | $92.35 | 1,800 |
| 10:55 AM | $92.31 | Up $0.08 | $92.32 | $92.23 | 4,900 |
| 10:54 AM | $92.23 | Up $0.02 | $92.23 | $92.18 | 1,800 |
| 10:53 AM | $92.21 | Down $ -0.03 | $92.27 | $92.21 | 4,900 |
| 10:52 AM | $92.24 | Down $ -0.07 | $92.35 | $92.20 | 3,700 |
| 10:51 AM | $92.31 | Down $ -0.04 | $92.38 | $92.28 | 3,700 |
| 10:50 AM | $92.35 | Up $0.00 | $92.37 | $92.33 | 3,700 |
| 10:49 AM | $92.35 | Up $0.08 | $92.37 | $92.28 | 4,300 |
| 10:48 AM | $92.27 | Up $0.03 | $92.29 | $92.24 | 3,000 |
| 10:47 AM | $92.24 | Up $0.08 | $92.25 | $92.18 | 1,000 |
| 10:46 AM | $92.16 | Up $0.07 | $92.16 | $92.08 | 2,800 |
| 10:45 AM | $92.09 | Down $ -0.02 | $92.15 | $92.09 | 2,900 |
| 10:44 AM | $92.11 | Down $ -0.12 | $92.21 | $92.11 | 4,300 |
| 10:43 AM | $92.23 | Down $ -0.09 | $92.31 | $92.23 | 2,100 |
| 10:42 AM | $92.32 | Down $ -0.05 | $92.37 | $92.32 | 3,600 |
| 10:41 AM | $92.37 | Up $0.00 | $92.38 | $92.34 | 12,900 |
| 10:40 AM | $92.37 | Up $0.11 | $92.37 | $92.21 | 7,700 |
| 10:39 AM | $92.26 | Up $0.04 | $92.27 | $92.22 | 5,900 |
| 10:38 AM | $92.22 | Down $ -0.09 | $92.31 | $92.17 | 10,700 |
| 10:37 AM | $92.31 | Up $0.06 | $92.35 | $92.26 | 26,000 |
| 10:36 AM | $92.25 | Up $0.03 | $92.27 | $92.22 | 6,800 |
| 10:35 AM | $92.22 | Up $0.07 | $92.22 | $92.15 | 7,400 |
| 10:34 AM | $92.15 | Down $ -0.04 | $92.18 | $92.10 | 4,100 |
| 10:33 AM | $92.19 | Up $0.05 | $92.19 | $92.14 | 3,300 |
| 10:32 AM | $92.14 | Down $ -0.05 | $92.19 | $92.12 | 3,400 |
| 10:31 AM | $92.19 | Up $0.07 | $92.19 | $92.11 | 4,700 |
| 10:30 AM | $92.12 | Down $ -0.10 | $92.22 | $92.12 | 3,800 |
| 10:29 AM | $92.22 | Up $0.07 | $92.22 | $92.15 | 3,600 |
| 10:28 AM | $92.15 | Up $0.01 | $92.18 | $92.10 | 8,900 |
| 10:27 AM | $92.14 | Up $0.03 | $92.19 | $92.13 | 3,700 |
| 10:26 AM | $92.11 | Down $ -0.07 | $92.16 | $92.10 | 2,700 |
| 10:25 AM | $92.18 | Up $0.04 | $92.25 | $92.18 | 2,900 |
| 10:24 AM | $92.14 | Down $ -0.05 | $92.25 | $92.14 | 12,400 |
| 10:23 AM | $92.19 | Up $0.01 | $92.21 | $92.17 | 1,300 |
| 10:22 AM | $92.18 | Up $0.06 | $92.19 | $92.11 | 4,900 |
| 10:21 AM | $92.12 | Up $0.07 | $92.14 | $92.02 | 2,700 |
| 10:20 AM | $92.05 | Up $0.09 | $92.08 | $91.91 | 3,900 |
| 10:19 AM | $91.96 | Up $0.13 | $91.96 | $91.83 | 4,700 |
| 10:18 AM | $91.83 | Up $0.18 | $91.83 | $91.61 | 3,700 |
| 10:17 AM | $91.65 | Up $0.07 | $91.66 | $91.59 | 3,200 |
| 10:16 AM | $91.58 | Up $0.00 | $91.71 | $91.58 | 4,400 |
| 10:15 AM | $91.58 | Down $ -0.17 | $91.73 | $91.55 | 2,600 |
| 10:14 AM | $91.75 | Up $0.13 | $91.84 | $91.65 | 12,700 |
| 10:13 AM | $91.62 | Down $ -0.32 | $91.86 | $91.62 | 6,500 |
| 10:12 AM | $91.94 | Down $ -0.13 | $92.04 | $91.92 | 2,900 |
| 10:11 AM | $92.07 | Down $ -0.08 | $92.15 | $92.04 | 4,500 |
| 10:10 AM | $92.15 | Down $ -0.18 | $92.33 | $92.13 | 5,300 |
| 10:09 AM | $92.33 | Down $ -0.02 | $92.34 | $92.27 | 3,900 |
| 10:08 AM | $92.35 | Up $0.16 | $92.37 | $92.17 | 11,500 |
| 10:07 AM | $92.19 | Up $0.23 | $92.20 | $92.00 | 5,900 |
| 10:06 AM | $91.96 | Down $ -0.14 | $92.12 | $91.90 | 7,500 |
| 10:05 AM | $92.10 | Up $0.17 | $92.13 | $91.90 | 6,500 |
| 10:04 AM | $91.93 | Down $ -0.17 | $92.09 | $91.89 | 8,000 |
| 10:03 AM | $92.10 | Up $0.17 | $92.10 | $91.89 | 7,800 |
| 10:02 AM | $91.93 | Down $ -0.11 | $92.01 | $91.86 | 25,900 |
| 10:01 AM | $92.04 | Down $ -0.08 | $92.13 | $92.04 | 3,500 |
| 10:00 AM | $92.12 | Up $0.03 | $92.12 | $92.06 | 4,700 |
| 09:59 AM | $92.09 | Up $0.08 | $92.14 | $92.00 | 9,600 |
| 09:58 AM | $92.01 | Down $ -0.21 | $92.22 | $92.01 | 5,300 |
| 09:57 AM | $92.22 | Up $0.04 | $92.30 | $92.17 | 5,000 |
| 09:56 AM | $92.18 | Up $0.07 | $92.21 | $92.06 | 4,000 |
| 09:55 AM | $92.11 | Down $ -0.14 | $92.25 | $92.05 | 17,700 |
| 09:54 AM | $92.25 | Down $ -0.09 | $92.31 | $92.24 | 3,000 |
| 09:53 AM | $92.34 | Up $0.04 | $92.34 | $92.23 | 3,200 |
| 09:52 AM | $92.30 | Up $0.03 | $92.40 | $92.29 | 3,400 |
| 09:51 AM | $92.27 | Up $0.02 | $92.40 | $92.25 | 25,600 |
| 09:50 AM | $92.25 | Up $0.18 | $92.25 | $92.01 | 9,300 |
| 09:49 AM | $92.07 | Up $0.10 | $92.07 | $91.97 | 3,900 |
| 09:48 AM | $91.97 | Up $0.00 | $92.00 | $91.86 | 16,700 |
| 09:47 AM | $91.97 | Up $0.03 | $91.97 | $91.86 | 3,300 |
| 09:46 AM | $91.94 | Up $0.13 | $91.94 | $91.78 | 6,000 |
| 09:45 AM | $91.81 | Down $ -0.11 | $92.02 | $91.75 | 33,400 |
| 09:44 AM | $91.92 | Up $0.03 | $91.96 | $91.85 | 9,800 |
| 09:43 AM | $91.89 | Up $0.01 | $91.93 | $91.87 | 16,000 |
| 09:42 AM | $91.88 | Up $0.16 | $91.88 | $91.69 | 4,500 |
| 09:41 AM | $91.72 | Up $0.01 | $91.84 | $91.71 | 21,300 |
| 09:40 AM | $91.71 | Up $0.03 | $91.72 | $91.58 | 15,600 |
| 09:39 AM | $91.68 | Up $0.11 | $91.68 | $91.44 | 10,000 |
| 09:38 AM | $91.57 | Up $0.12 | $91.69 | $91.46 | 11,100 |
| 09:37 AM | $91.45 | Up $0.02 | $91.59 | $91.36 | 37,200 |
| 09:36 AM | $91.43 | Up $0.07 | $91.43 | $91.32 | 14,000 |
| 09:35 AM | $91.36 | Up $0.16 | $91.41 | $91.27 | 14,600 |
| 09:34 AM | $91.20 | Up $0.13 | $91.35 | $91.11 | 45,900 |
| 09:33 AM | $91.07 | Up $0.34 | $91.10 | $90.78 | 39,900 |
| 09:32 AM | $90.73 | Up $0.35 | $90.90 | $90.47 | 39,600 |
| 09:31 AM | $90.38 | Up $0.10 | $90.49 | $90.25 | 11,900 |
| 09:30 AM | $90.28 | Up $0.22 | $90.57 | $90.06 | 70,500 |
| Previous close | $90.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/03/2026 | $92.50 | $92.11 | $92.56 | $91.84 | 6,243,400 |
| 26/03/2026 | $90.06 | $90.81 | $90.94 | $89.72 | 7,345,200 |
| 25/03/2026 | $89.42 | $87.91 | $89.57 | $87.88 | 6,005,500 |
| 24/03/2026 | $88.23 | $89.84 | $89.93 | $87.97 | 4,792,300 |
| 23/03/2026 | $86.70 | $85.49 | $87.05 | $85.45 | 6,466,700 |
| 20/03/2026 | $87.49 | $88.04 | $88.06 | $87.25 | 9,991,700 |
| 19/03/2026 | $87.01 | $88.25 | $88.46 | $86.66 | 6,692,600 |
| 18/03/2026 | $85.13 | $84.21 | $85.19 | $84.13 | 4,379,400 |
| 17/03/2026 | $84.11 | $84.34 | $84.65 | $83.47 | 4,940,300 |
| 16/03/2026 | $82.93 | $82.48 | $82.95 | $82.29 | 5,319,300 |
| 13/03/2026 | $81.83 | $81.76 | $82.15 | $81.34 | 3,559,800 |
| 12/03/2026 | $81.46 | $81.00 | $81.85 | $81.00 | 8,036,100 |
| 11/03/2026 | $79.10 | $79.31 | $79.45 | $78.91 | 10,640,000 |
| 10/03/2026 | $77.76 | $78.23 | $78.46 | $76.82 | 11,625,800 |
| 09/03/2026 | $78.06 | $78.44 | $78.62 | $77.18 | 11,851,100 |
| 06/03/2026 | $77.20 | $78.22 | $78.51 | $76.78 | 8,070,700 |
| 05/03/2026 | $78.74 | $78.91 | $78.95 | $77.88 | 8,481,500 |
| 04/03/2026 | $78.21 | $77.91 | $78.23 | $77.40 | 9,353,800 |
| 03/03/2026 | $78.11 | $79.19 | $80.01 | $77.15 | 8,373,500 |
| 02/03/2026 | $79.05 | $79.37 | $80.12 | $78.19 | 12,636,000 |
| 27/02/2026 | $77.05 | $76.34 | $77.37 | $76.18 | 16,357,800 |
| 26/02/2026 | $75.91 | $76.10 | $76.37 | $75.68 | 12,243,700 |
| 25/02/2026 | $76.21 | $75.83 | $76.39 | $75.65 | 4,009,900 |
| 24/02/2026 | $76.70 | $76.94 | $77.11 | $76.38 | 4,245,100 |
| 23/02/2026 | $77.07 | $76.59 | $77.11 | $76.48 | 5,582,000 |
| 20/02/2026 | $76.23 | $76.00 | $76.71 | $75.92 | 4,026,700 |
| 19/02/2026 | $77.77 | $77.87 | $78.50 | $77.53 | 6,349,500 |
| 18/02/2026 | $76.48 | $76.00 | $76.52 | $75.80 | 5,507,300 |
| 17/02/2026 | $75.20 | $74.73 | $75.25 | $74.62 | 6,301,600 |
| 13/02/2026 | $76.25 | $75.42 | $76.26 | $75.38 | 2,714,800 |
Graphs are not available, please refer to the detailed table