Find a quote
SUNCOR ENERGY INC.
56.70 Up 0.26 (0.46 %)
Delayed : 2025/01/23 13:13:43
- Previous close $56.44
- Opening $56.69
- Today High $57.17
- Today Low $56.36
- Price Bid $56.69
- Price Ask $56.69
- 52 Weeks High $58.58
- 52 Weeks Low $42.27
- Size Bid 73
- Size Ask 5
- Volume 922,979
Fundamentals
- P/E Ratio : 9.07
- Earnings/Share : 1.32
- Dividends/Share : $0.57
- Current Div. Yield : 4.04
- Market Cap (M) : 70,951.51
- Shares Out (M) : 1,257.11
- Exchange : XTSE
- Ex Dividend Date : 2024/12/03
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.66 | Up $0.00 | $56.66 | $56.66 | 554,600 |
| 03:59 PM | $56.66 | Up $0.08 | $56.68 | $56.58 | 114,200 |
| 03:58 PM | $56.58 | Up $0.00 | $56.58 | $56.56 | 20,700 |
| 03:57 PM | $56.58 | Up $0.00 | $56.60 | $56.57 | 9,400 |
| 03:56 PM | $56.58 | Up $0.04 | $56.58 | $56.54 | 15,000 |
| 03:55 PM | $56.54 | Up $0.10 | $56.54 | $56.46 | 15,600 |
| 03:54 PM | $56.44 | Up $0.02 | $56.45 | $56.41 | 7,800 |
| 03:53 PM | $56.42 | Down $ -0.01 | $56.43 | $56.41 | 7,400 |
| 03:52 PM | $56.42 | Up $0.01 | $56.43 | $56.41 | 4,900 |
| 03:51 PM | $56.42 | Up $0.02 | $56.42 | $56.39 | 9,800 |
| 03:50 PM | $56.39 | Up $0.00 | $56.41 | $56.38 | 10,100 |
| 03:49 PM | $56.39 | Up $0.04 | $56.39 | $56.34 | 5,900 |
| 03:48 PM | $56.35 | Up $0.02 | $56.35 | $56.33 | 1,800 |
| 03:47 PM | $56.34 | Down $ -0.01 | $56.36 | $56.34 | 5,500 |
| 03:46 PM | $56.34 | Down $ -0.01 | $56.35 | $56.31 | 5,300 |
| 03:45 PM | $56.35 | Up $0.01 | $56.36 | $56.34 | 10,500 |
| 03:44 PM | $56.34 | Up $0.02 | $56.35 | $56.32 | 4,100 |
| 03:43 PM | $56.32 | Up $0.04 | $56.33 | $56.27 | 4,200 |
| 03:42 PM | $56.28 | Up $0.07 | $56.29 | $56.22 | 4,100 |
| 03:41 PM | $56.21 | Down $ -0.01 | $56.22 | $56.21 | 1,900 |
| 03:40 PM | $56.22 | Up $0.00 | $56.23 | $56.20 | 9,300 |
| 03:39 PM | $56.22 | Down $ -0.04 | $56.26 | $56.21 | 5,000 |
| 03:38 PM | $56.26 | Down $ -0.03 | $56.29 | $56.26 | 3,500 |
| 03:37 PM | $56.29 | Down $ -0.05 | $56.34 | $56.28 | 7,200 |
| 03:36 PM | $56.34 | Down $ -0.05 | $56.39 | $56.34 | 4,800 |
| 03:35 PM | $56.39 | Down $ -0.04 | $56.42 | $56.38 | 3,800 |
| 03:34 PM | $56.43 | Up $0.03 | $56.43 | $56.41 | 1,900 |
| 03:33 PM | $56.40 | Up $0.02 | $56.40 | $56.38 | 5,100 |
| 03:32 PM | $56.38 | Down $ -0.06 | $56.44 | $56.36 | 15,000 |
| 03:31 PM | $56.44 | Up $0.01 | $56.45 | $56.42 | 4,000 |
| 03:30 PM | $56.43 | Up $0.01 | $56.43 | $56.40 | 3,800 |
| 03:29 PM | $56.42 | Down $ -0.02 | $56.42 | $56.40 | 2,000 |
| 03:28 PM | $56.44 | Down $ -0.02 | $56.46 | $56.44 | 3,000 |
| 03:27 PM | $56.46 | Down $ -0.03 | $56.49 | $56.46 | 2,700 |
| 03:26 PM | $56.49 | Up $0.00 | $56.50 | $56.47 | 2,200 |
| 03:25 PM | $56.49 | Up $0.00 | $56.52 | $56.49 | 2,400 |
| 03:24 PM | $56.49 | Down $ -0.05 | $56.52 | $56.49 | 1,100 |
| 03:23 PM | $56.54 | Down $ -0.05 | $56.59 | $56.54 | 1,600 |
| 03:22 PM | $56.59 | Down $ -0.04 | $56.64 | $56.59 | 2,000 |
| 03:21 PM | $56.63 | Up $0.00 | $56.64 | $56.63 | 1,200 |
| 03:20 PM | $56.63 | Down $ -0.03 | $56.65 | $56.62 | 1,000 |
| 03:19 PM | $56.66 | Up $0.02 | $56.67 | $56.66 | 2,200 |
| 03:18 PM | $56.64 | Up $0.04 | $56.65 | $56.61 | 2,400 |
| 03:17 PM | $56.60 | Up $0.00 | $56.60 | $56.57 | 3,200 |
| 03:16 PM | $56.60 | Up $0.00 | $56.60 | $56.59 | 1,200 |
| 03:15 PM | $56.60 | Up $0.03 | $56.61 | $56.60 | 1,000 |
| 03:13 PM | $56.57 | Up $0.00 | $56.60 | $56.55 | 3,600 |
| 03:13 PM | $56.57 | Up $0.00 | $56.60 | $56.55 | 0 |
| 03:12 PM | $56.57 | Down $ -0.03 | $56.60 | $56.57 | 6,500 |
| 03:11 PM | $56.60 | Up $0.00 | $56.60 | $56.59 | 1,600 |
| 03:10 PM | $56.60 | Down $ -0.01 | $56.62 | $56.60 | 900 |
| 03:09 PM | $56.61 | Up $0.00 | $56.61 | $56.61 | 200 |
| 03:08 PM | $56.61 | Down $ -0.01 | $56.61 | $56.60 | 1,300 |
| 03:07 PM | $56.62 | Up $0.01 | $56.62 | $56.62 | 100 |
| 03:06 PM | $56.61 | Up $0.00 | $56.61 | $56.61 | 300 |
| 03:05 PM | $56.61 | Down $ -0.01 | $56.63 | $56.61 | 1,200 |
| 03:04 PM | $56.62 | Up $0.01 | $56.63 | $56.61 | 1,000 |
| 03:03 PM | $56.61 | Down $ -0.01 | $56.62 | $56.61 | 700 |
| 03:02 PM | $56.62 | Down $ -0.01 | $56.63 | $56.62 | 1,500 |
| 03:01 PM | $56.63 | Up $0.01 | $56.63 | $56.63 | 700 |
| 03:00 PM | $56.62 | Up $0.01 | $56.63 | $56.60 | 3,400 |
| 02:59 PM | $56.61 | Down $ -0.01 | $56.62 | $56.61 | 1,900 |
| 02:58 PM | $56.62 | Down $ -0.02 | $56.64 | $56.62 | 1,700 |
| 02:57 PM | $56.64 | Up $0.02 | $56.64 | $56.63 | 2,100 |
| 02:56 PM | $56.62 | Down $ -0.02 | $56.64 | $56.62 | 1,400 |
| 02:55 PM | $56.64 | Down $ -0.01 | $56.66 | $56.64 | 2,200 |
| 02:54 PM | $56.65 | Up $0.01 | $56.65 | $56.63 | 8,000 |
| 02:53 PM | $56.64 | Up $0.01 | $56.64 | $56.63 | 600 |
| 02:52 PM | $56.63 | Down $ -0.01 | $56.64 | $56.62 | 9,300 |
| 02:50 PM | $56.64 | Up $0.01 | $56.65 | $56.61 | 2,700 |
| 02:50 PM | $56.64 | Up $0.00 | $56.65 | $56.61 | 0 |
| 02:49 PM | $56.63 | Down $ -0.01 | $56.64 | $56.63 | 1,700 |
| 02:48 PM | $56.64 | Up $0.02 | $56.65 | $56.63 | 1,100 |
| 02:47 PM | $56.62 | Down $ -0.01 | $56.62 | $56.62 | 1,000 |
| 02:46 PM | $56.63 | Up $0.01 | $56.63 | $56.60 | 1,200 |
| 02:45 PM | $56.62 | Up $0.03 | $56.62 | $56.61 | 300 |
| 02:44 PM | $56.59 | Up $0.00 | $56.61 | $56.59 | 1,600 |
| 02:43 PM | $56.59 | Up $0.02 | $56.59 | $56.56 | 1,200 |
| 02:42 PM | $56.57 | Down $ -0.02 | $56.59 | $56.57 | 900 |
| 02:41 PM | $56.59 | Down $ -0.03 | $56.63 | $56.59 | 1,700 |
| 02:40 PM | $56.62 | Up $0.01 | $56.62 | $56.62 | 3,200 |
| 02:39 PM | $56.61 | Up $0.00 | $56.63 | $56.59 | 3,000 |
| 02:38 PM | $56.61 | Up $0.02 | $56.61 | $56.57 | 3,300 |
| 02:37 PM | $56.59 | Down $ -0.03 | $56.62 | $56.59 | 900 |
| 02:36 PM | $56.62 | Up $0.01 | $56.62 | $56.61 | 500 |
| 02:35 PM | $56.61 | Down $ -0.01 | $56.61 | $56.60 | 5,200 |
| 02:34 PM | $56.62 | Up $0.01 | $56.62 | $56.62 | 200 |
| 02:33 PM | $56.61 | Down $ -0.03 | $56.63 | $56.61 | 700 |
| 02:32 PM | $56.64 | Down $ -0.01 | $56.64 | $56.64 | 300 |
| 02:31 PM | $56.65 | Up $0.01 | $56.65 | $56.63 | 3,800 |
| 02:30 PM | $56.64 | Up $0.00 | $56.64 | $56.64 | 100 |
| 02:29 PM | $56.64 | Up $0.02 | $56.64 | $56.64 | 100 |
| 02:28 PM | $56.62 | Down $ -0.02 | $56.68 | $56.61 | 26,100 |
| 02:27 PM | $56.64 | Down $ -0.01 | $56.65 | $56.64 | 5,000 |
| 02:26 PM | $56.65 | Up $0.00 | $56.66 | $56.65 | 700 |
| 02:25 PM | $56.65 | Up $0.00 | $56.67 | $56.65 | 1,800 |
| 02:24 PM | $56.65 | Up $0.01 | $56.66 | $56.65 | 1,800 |
| 02:23 PM | $56.64 | Down $ -0.01 | $56.64 | $56.64 | 400 |
| 02:22 PM | $56.65 | Up $0.01 | $56.65 | $56.64 | 4,200 |
| 02:21 PM | $56.64 | Up $0.02 | $56.64 | $56.63 | 400 |
| 02:20 PM | $56.62 | Up $0.01 | $56.62 | $56.61 | 900 |
| 02:19 PM | $56.61 | Down $ -0.02 | $56.63 | $56.61 | 1,300 |
| 02:17 PM | $56.63 | Down $ -0.05 | $56.67 | $56.63 | 2,800 |
| 02:17 PM | $56.63 | Up $0.00 | $56.67 | $56.63 | 0 |
| 02:16 PM | $56.68 | Down $ -0.01 | $56.69 | $56.68 | 4,400 |
| 02:15 PM | $56.69 | Down $ -0.01 | $56.69 | $56.69 | 100 |
| 02:14 PM | $56.70 | Up $0.03 | $56.70 | $56.68 | 400 |
| 02:12 PM | $56.67 | Down $ -0.03 | $56.70 | $56.67 | 2,800 |
| 02:12 PM | $56.67 | Up $0.00 | $56.70 | $56.67 | 0 |
| 02:11 PM | $56.70 | Down $ -0.02 | $56.73 | $56.70 | 1,200 |
| 02:10 PM | $56.72 | Up $0.01 | $56.73 | $56.69 | 7,000 |
| 02:09 PM | $56.71 | Down $ -0.01 | $56.72 | $56.71 | 1,300 |
| 02:08 PM | $56.72 | Up $0.01 | $56.72 | $56.70 | 1,200 |
| 02:07 PM | $56.71 | Up $0.04 | $56.71 | $56.69 | 900 |
| 02:06 PM | $56.68 | Down $ -0.02 | $56.68 | $56.68 | 200 |
| 02:05 PM | $56.69 | Up $0.00 | $56.70 | $56.68 | 800 |
| 02:04 PM | $56.69 | Up $0.00 | $56.70 | $56.67 | 5,500 |
| 02:03 PM | $56.69 | Up $0.02 | $56.69 | $56.69 | 100 |
| 02:02 PM | $56.67 | Up $0.04 | $56.67 | $56.64 | 600 |
| 02:01 PM | $56.63 | Up $0.02 | $56.63 | $56.62 | 2,500 |
| 02:00 PM | $56.61 | Down $ -0.02 | $56.62 | $56.60 | 900 |
| 01:59 PM | $56.63 | Up $0.02 | $56.63 | $56.60 | 400 |
| 01:58 PM | $56.61 | Up $0.02 | $56.61 | $56.59 | 600 |
| 01:57 PM | $56.59 | Down $ -0.05 | $56.62 | $56.58 | 2,100 |
| 01:56 PM | $56.64 | Down $ -0.02 | $56.65 | $56.64 | 500 |
| 01:55 PM | $56.66 | Up $0.01 | $56.66 | $56.66 | 100 |
| 01:54 PM | $56.65 | Up $0.00 | $56.66 | $56.64 | 500 |
| 01:53 PM | $56.65 | Down $ -0.02 | $56.68 | $56.65 | 1,400 |
| 01:52 PM | $56.67 | Up $0.00 | $56.67 | $56.66 | 600 |
| 01:51 PM | $56.67 | Down $ -0.01 | $56.68 | $56.67 | 800 |
| 01:50 PM | $56.68 | Down $ -0.01 | $56.68 | $56.67 | 4,700 |
| 01:49 PM | $56.69 | Up $0.00 | $56.69 | $56.66 | 900 |
| 01:48 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 500 |
| 01:47 PM | $56.69 | Up $0.02 | $56.69 | $56.68 | 300 |
| 01:46 PM | $56.67 | Up $0.02 | $56.67 | $56.66 | 400 |
| 01:45 PM | $56.65 | Down $ -0.04 | $56.68 | $56.64 | 900 |
| 01:44 PM | $56.69 | Down $ -0.02 | $56.70 | $56.68 | 3,200 |
| 01:43 PM | $56.71 | Up $0.02 | $56.71 | $56.71 | 100 |
| 01:42 PM | $56.69 | Down $ -0.01 | $56.71 | $56.69 | 1,000 |
| 01:41 PM | $56.70 | Up $0.00 | $56.70 | $56.70 | 300 |
| 01:40 PM | $56.70 | Up $0.00 | $56.71 | $56.70 | 1,000 |
| 01:39 PM | $56.70 | Up $0.02 | $56.70 | $56.70 | 100 |
| 01:38 PM | $56.68 | Up $0.01 | $56.68 | $56.68 | 200 |
| 01:37 PM | $56.67 | Down $ -0.02 | $56.68 | $56.66 | 3,300 |
| 01:36 PM | $56.69 | Up $0.02 | $56.69 | $56.67 | 400 |
| 01:34 PM | $56.67 | Up $0.03 | $56.67 | $56.65 | 900 |
| 01:34 PM | $56.67 | Up $0.00 | $56.67 | $56.65 | 0 |
| 01:32 PM | $56.64 | Down $ -0.02 | $56.65 | $56.63 | 3,300 |
| 01:32 PM | $56.64 | Up $0.00 | $56.65 | $56.63 | 0 |
| 01:31 PM | $56.66 | Up $0.03 | $56.66 | $56.65 | 2,700 |
| 01:30 PM | $56.63 | Down $ -0.01 | $56.64 | $56.63 | 300 |
| 01:29 PM | $56.64 | Up $0.01 | $56.64 | $56.64 | 400 |
| 01:28 PM | $56.63 | Up $0.02 | $56.63 | $56.60 | 500 |
| 01:27 PM | $56.61 | Down $ -0.02 | $56.61 | $56.61 | 2,500 |
| 01:26 PM | $56.63 | Up $0.02 | $56.63 | $56.61 | 400 |
| 01:25 PM | $56.61 | Up $0.00 | $56.63 | $56.61 | 1,700 |
| 01:24 PM | $56.61 | Up $0.01 | $56.61 | $56.60 | 500 |
| 01:23 PM | $56.60 | Up $0.02 | $56.60 | $56.58 | 1,500 |
| 01:22 PM | $56.58 | Down $ -0.02 | $56.58 | $56.58 | 100 |
| 01:21 PM | $56.60 | Up $0.01 | $56.60 | $56.60 | 200 |
| 01:20 PM | $56.59 | Down $ -0.02 | $56.61 | $56.59 | 600 |
| 01:19 PM | $56.61 | Down $ -0.02 | $56.62 | $56.61 | 1,600 |
| 01:18 PM | $56.63 | Up $0.01 | $56.63 | $56.63 | 200 |
| 01:17 PM | $56.62 | Down $ -0.02 | $56.63 | $56.57 | 10,000 |
| 01:16 PM | $56.64 | Down $ -0.02 | $56.65 | $56.64 | 2,100 |
| 01:15 PM | $56.66 | Down $ -0.05 | $56.70 | $56.65 | 4,600 |
| 01:14 PM | $56.71 | Up $0.01 | $56.71 | $56.71 | 800 |
| 01:13 PM | $56.70 | Up $0.03 | $56.70 | $56.69 | 600 |
| 01:12 PM | $56.67 | Up $0.02 | $56.67 | $56.64 | 900 |
| 01:11 PM | $56.65 | Down $ -0.02 | $56.66 | $56.65 | 1,300 |
| 01:10 PM | $56.67 | Up $0.00 | $56.67 | $56.66 | 1,500 |
| 01:09 PM | $56.67 | Down $ -0.01 | $56.68 | $56.67 | 900 |
| 01:08 PM | $56.68 | Up $0.01 | $56.68 | $56.67 | 1,100 |
| 01:07 PM | $56.67 | Up $0.04 | $56.67 | $56.64 | 400 |
| 01:05 PM | $56.63 | Down $ -0.01 | $56.63 | $56.63 | 100 |
| 01:05 PM | $56.63 | Up $0.00 | $56.63 | $56.63 | 0 |
| 01:04 PM | $56.64 | Up $0.00 | $56.64 | $56.64 | 100 |
| 01:03 PM | $56.64 | Down $ -0.03 | $56.66 | $56.63 | 500 |
| 01:02 PM | $56.67 | Down $ -0.01 | $56.69 | $56.67 | 300 |
| 01:01 PM | $56.68 | Down $ -0.01 | $56.69 | $56.67 | 900 |
| 01:00 PM | $56.69 | Up $0.01 | $56.69 | $56.67 | 900 |
| 12:59 PM | $56.68 | Up $0.02 | $56.68 | $56.66 | 800 |
| 12:58 PM | $56.66 | Up $0.02 | $56.66 | $56.66 | 1,200 |
| 12:57 PM | $56.64 | Up $0.00 | $56.64 | $56.63 | 400 |
| 12:56 PM | $56.64 | Down $ -0.06 | $56.67 | $56.64 | 1,500 |
| 12:55 PM | $56.70 | Up $0.04 | $56.72 | $56.67 | 3,500 |
| 12:54 PM | $56.67 | Down $ -0.04 | $56.70 | $56.64 | 14,300 |
| 12:53 PM | $56.70 | Up $0.04 | $56.70 | $56.67 | 900 |
| 12:52 PM | $56.67 | Up $0.00 | $56.67 | $56.66 | 2,600 |
| 12:51 PM | $56.67 | Down $ -0.02 | $56.70 | $56.67 | 4,400 |
| 12:50 PM | $56.69 | Down $ -0.05 | $56.73 | $56.69 | 1,900 |
| 12:49 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 100 |
| 12:48 PM | $56.74 | Up $0.01 | $56.74 | $56.71 | 1,000 |
| 12:47 PM | $56.73 | Down $ -0.03 | $56.75 | $56.73 | 500 |
| 12:46 PM | $56.76 | Down $ -0.03 | $56.79 | $56.75 | 1,000 |
| 12:45 PM | $56.79 | Up $0.03 | $56.79 | $56.77 | 1,000 |
| 12:44 PM | $56.76 | Down $ -0.04 | $56.80 | $56.76 | 700 |
| 12:43 PM | $56.80 | Up $0.03 | $56.80 | $56.78 | 6,600 |
| 12:42 PM | $56.77 | Up $0.00 | $56.78 | $56.77 | 1,100 |
| 12:41 PM | $56.77 | Up $0.00 | $56.77 | $56.75 | 1,200 |
| 12:40 PM | $56.77 | Up $0.01 | $56.79 | $56.76 | 1,600 |
| 12:39 PM | $56.77 | Up $0.02 | $56.77 | $56.75 | 1,500 |
| 12:38 PM | $56.74 | Down $ -0.01 | $56.76 | $56.74 | 700 |
| 12:37 PM | $56.75 | Up $0.00 | $56.75 | $56.74 | 600 |
| 12:36 PM | $56.75 | Down $ -0.02 | $56.77 | $56.75 | 1,500 |
| 12:35 PM | $56.77 | Up $0.05 | $56.77 | $56.72 | 1,400 |
| 12:34 PM | $56.72 | Down $ -0.04 | $56.74 | $56.72 | 1,300 |
| 12:33 PM | $56.76 | Down $0.00 | $56.76 | $56.74 | 1,200 |
| 12:32 PM | $56.76 | Up $0.00 | $56.76 | $56.75 | 2,300 |
| 12:31 PM | $56.76 | Up $0.00 | $56.76 | $56.75 | 300 |
| 12:30 PM | $56.76 | Down $ -0.01 | $56.80 | $56.75 | 8,900 |
| 12:29 PM | $56.77 | Up $0.02 | $56.77 | $56.73 | 500 |
| 12:27 PM | $56.75 | Up $0.06 | $56.76 | $56.68 | 6,700 |
| 12:27 PM | $56.75 | Up $0.00 | $56.76 | $56.68 | 0 |
| 12:26 PM | $56.69 | Up $0.00 | $56.69 | $56.68 | 300 |
| 12:25 PM | $56.69 | Up $0.05 | $56.69 | $56.65 | 900 |
| 12:23 PM | $56.64 | Up $0.00 | $56.65 | $56.64 | 600 |
| 12:23 PM | $56.64 | Up $0.00 | $56.65 | $56.64 | 0 |
| 12:22 PM | $56.64 | Up $0.04 | $56.64 | $56.61 | 800 |
| 12:21 PM | $56.60 | Down $ -0.02 | $56.61 | $56.60 | 600 |
| 12:20 PM | $56.62 | Down $ -0.04 | $56.66 | $56.62 | 4,500 |
| 12:19 PM | $56.66 | Down $ -0.04 | $56.69 | $56.66 | 2,500 |
| 12:18 PM | $56.70 | Up $0.02 | $56.72 | $56.68 | 2,700 |
| 12:17 PM | $56.68 | Up $0.02 | $56.69 | $56.65 | 2,800 |
| 12:16 PM | $56.67 | Up $0.02 | $56.68 | $56.63 | 1,300 |
| 12:15 PM | $56.65 | Down $ -0.01 | $56.69 | $56.65 | 6,600 |
| 12:14 PM | $56.66 | Up $0.00 | $56.66 | $56.65 | 500 |
| 12:13 PM | $56.66 | Up $0.01 | $56.66 | $56.64 | 2,200 |
| 12:12 PM | $56.65 | Down $ -0.01 | $56.66 | $56.65 | 19,100 |
| 12:11 PM | $56.66 | Up $0.02 | $56.67 | $56.65 | 4,100 |
| 12:10 PM | $56.63 | Up $0.02 | $56.64 | $56.62 | 900 |
| 12:09 PM | $56.61 | Up $0.02 | $56.64 | $56.59 | 5,100 |
| 12:08 PM | $56.59 | Up $0.02 | $56.59 | $56.56 | 2,800 |
| 12:07 PM | $56.57 | Up $0.02 | $56.57 | $56.55 | 2,300 |
| 12:06 PM | $56.55 | Down $ -0.02 | $56.58 | $56.55 | 2,000 |
| 12:05 PM | $56.57 | Up $0.05 | $56.57 | $56.51 | 2,400 |
| 12:04 PM | $56.52 | Down $ -0.02 | $56.55 | $56.52 | 2,100 |
| 12:03 PM | $56.54 | Down $ -0.01 | $56.55 | $56.54 | 1,200 |
| 12:02 PM | $56.55 | Up $0.05 | $56.55 | $56.49 | 1,700 |
| 12:01 PM | $56.50 | Up $0.02 | $56.50 | $56.48 | 400 |
| 12:00 PM | $56.48 | Up $0.07 | $56.48 | $56.42 | 2,400 |
| 11:59 AM | $56.41 | Up $0.00 | $56.43 | $56.40 | 3,300 |
| 11:58 AM | $56.41 | Up $0.01 | $56.42 | $56.41 | 2,600 |
| 11:57 AM | $56.40 | Up $0.03 | $56.40 | $56.38 | 2,900 |
| 11:56 AM | $56.37 | Down $ -0.02 | $56.39 | $56.37 | 1,500 |
| 11:55 AM | $56.39 | Up $0.00 | $56.40 | $56.36 | 7,800 |
| 11:54 AM | $56.39 | Down $ -0.05 | $56.39 | $56.38 | 2,900 |
| 11:53 AM | $56.44 | Up $0.04 | $56.44 | $56.41 | 10,800 |
| 11:52 AM | $56.40 | Down $ -0.05 | $56.45 | $56.40 | 2,200 |
| 11:51 AM | $56.45 | Down $ -0.05 | $56.51 | $56.42 | 5,300 |
| 11:50 AM | $56.50 | Up $0.02 | $56.50 | $56.45 | 9,000 |
| 11:49 AM | $56.48 | Down $ -0.01 | $56.50 | $56.48 | 900 |
| 11:48 AM | $56.49 | Up $0.00 | $56.49 | $56.46 | 2,700 |
| 11:47 AM | $56.49 | Down $ -0.01 | $56.50 | $56.46 | 1,500 |
| 11:46 AM | $56.50 | Up $0.02 | $56.50 | $56.46 | 6,100 |
| 11:45 AM | $56.48 | Up $0.00 | $56.53 | $56.48 | 2,100 |
| 11:44 AM | $56.48 | Down $ -0.03 | $56.50 | $56.46 | 11,600 |
| 11:43 AM | $56.51 | Up $0.01 | $56.51 | $56.48 | 2,300 |
| 11:42 AM | $56.50 | Up $0.00 | $56.51 | $56.50 | 800 |
| 11:41 AM | $56.50 | Up $0.02 | $56.51 | $56.48 | 3,700 |
| 11:40 AM | $56.48 | Down $ -0.01 | $56.49 | $56.47 | 800 |
| 11:39 AM | $56.49 | Down $ -0.07 | $56.56 | $56.48 | 2,000 |
| 11:38 AM | $56.56 | Up $0.09 | $56.56 | $56.48 | 2,100 |
| 11:37 AM | $56.48 | Up $0.02 | $56.48 | $56.47 | 600 |
| 11:36 AM | $56.46 | Down $ -0.06 | $56.53 | $56.46 | 2,500 |
| 11:35 AM | $56.52 | Up $0.01 | $56.52 | $56.51 | 500 |
| 11:34 AM | $56.51 | Up $0.00 | $56.54 | $56.50 | 900 |
| 11:33 AM | $56.51 | Up $0.03 | $56.53 | $56.50 | 3,100 |
| 11:32 AM | $56.48 | Up $0.01 | $56.48 | $56.46 | 900 |
| 11:31 AM | $56.47 | Up $0.00 | $56.51 | $56.42 | 6,300 |
| 11:30 AM | $56.47 | Down $ -0.01 | $56.50 | $56.47 | 12,100 |
| 11:29 AM | $56.48 | Down $ -0.04 | $56.54 | $56.48 | 4,300 |
| 11:28 AM | $56.52 | Down $ -0.04 | $56.54 | $56.52 | 3,000 |
| 11:27 AM | $56.56 | Down $ -0.04 | $56.62 | $56.55 | 8,400 |
| 11:26 AM | $56.60 | Down $ -0.12 | $56.72 | $56.60 | 9,300 |
| 11:25 AM | $56.72 | Down $ -0.07 | $56.81 | $56.72 | 8,100 |
| 11:24 AM | $56.79 | Up $0.07 | $56.79 | $56.74 | 4,900 |
| 11:23 AM | $56.72 | Down $ -0.02 | $56.78 | $56.71 | 4,700 |
| 11:22 AM | $56.74 | Down $ -0.06 | $56.80 | $56.73 | 5,800 |
| 11:21 AM | $56.80 | Down $ -0.02 | $56.85 | $56.80 | 2,100 |
| 11:20 AM | $56.82 | Down $ -0.06 | $56.89 | $56.82 | 1,300 |
| 11:19 AM | $56.88 | Down $0.00 | $56.94 | $56.88 | 2,500 |
| 11:18 AM | $56.89 | Down $ -0.04 | $56.90 | $56.89 | 800 |
| 11:17 AM | $56.92 | Down $ -0.02 | $56.94 | $56.91 | 7,200 |
| 11:16 AM | $56.94 | Down $ -0.04 | $57.00 | $56.94 | 3,700 |
| 11:15 AM | $56.98 | Down $ -0.05 | $57.01 | $56.95 | 11,500 |
| 11:14 AM | $57.03 | Down $ -0.02 | $57.08 | $57.02 | 39,400 |
| 11:13 AM | $57.05 | Down $ -0.08 | $57.16 | $57.05 | 40,300 |
| 11:12 AM | $57.13 | Down $ -0.04 | $57.16 | $57.13 | 1,900 |
| 11:11 AM | $57.17 | Up $0.02 | $57.17 | $57.13 | 6,200 |
| 11:10 AM | $57.15 | Down $ -0.01 | $57.17 | $57.15 | 4,000 |
| 11:09 AM | $57.16 | Up $0.01 | $57.17 | $57.15 | 4,000 |
| 11:08 AM | $57.15 | Up $0.04 | $57.16 | $57.12 | 1,200 |
| 11:07 AM | $57.11 | Up $0.04 | $57.11 | $57.05 | 31,300 |
| 11:06 AM | $57.07 | Up $0.01 | $57.07 | $57.06 | 1,600 |
| 11:05 AM | $57.06 | Down $0.00 | $57.06 | $57.05 | 1,800 |
| 11:04 AM | $57.07 | Up $0.00 | $57.08 | $57.07 | 3,500 |
| 11:03 AM | $57.07 | Up $0.04 | $57.07 | $57.00 | 12,900 |
| 11:02 AM | $57.02 | Up $0.00 | $57.05 | $57.02 | 2,300 |
| 11:01 AM | $57.02 | Up $0.08 | $57.02 | $56.95 | 5,600 |
| 11:00 AM | $56.94 | Up $0.03 | $56.96 | $56.93 | 2,300 |
| 10:59 AM | $56.91 | Down $ -0.02 | $56.92 | $56.91 | 1,000 |
| 10:58 AM | $56.93 | Down $ -0.04 | $56.97 | $56.93 | 2,100 |
| 10:57 AM | $56.97 | Down $ -0.01 | $56.98 | $56.97 | 1,800 |
| 10:56 AM | $56.98 | Up $0.00 | $57.00 | $56.98 | 1,100 |
| 10:55 AM | $56.98 | Up $0.02 | $56.98 | $56.96 | 1,900 |
| 10:54 AM | $56.95 | Up $0.01 | $56.97 | $56.95 | 900 |
| 10:52 AM | $56.94 | Up $0.00 | $56.94 | $56.92 | 1,800 |
| 10:52 AM | $56.94 | Up $0.00 | $56.94 | $56.92 | 0 |
| 10:51 AM | $56.94 | Down $ -0.01 | $56.96 | $56.94 | 2,000 |
| 10:50 AM | $56.95 | Up $0.04 | $56.95 | $56.91 | 500 |
| 10:49 AM | $56.91 | Up $0.00 | $56.92 | $56.90 | 2,000 |
| 10:48 AM | $56.91 | Down $ -0.01 | $56.93 | $56.91 | 1,200 |
| 10:47 AM | $56.92 | Down $ -0.01 | $56.93 | $56.92 | 800 |
| 10:46 AM | $56.93 | Down $ -0.02 | $56.96 | $56.92 | 1,700 |
| 10:45 AM | $56.95 | Down $ -0.07 | $57.01 | $56.95 | 3,200 |
| 10:44 AM | $57.02 | Up $0.00 | $57.04 | $56.98 | 6,700 |
| 10:42 AM | $57.02 | Down $ -0.01 | $57.06 | $57.02 | 3,600 |
| 10:42 AM | $57.02 | Up $0.00 | $57.06 | $57.02 | 0 |
| 10:41 AM | $57.03 | Up $0.02 | $57.03 | $57.01 | 1,800 |
| 10:40 AM | $57.02 | Up $0.02 | $57.03 | $56.99 | 1,100 |
| 10:39 AM | $57.00 | Down $ -0.03 | $57.02 | $57.00 | 3,300 |
| 10:38 AM | $57.03 | Up $0.02 | $57.03 | $57.01 | 600 |
| 10:37 AM | $57.01 | Down $ -0.04 | $57.06 | $57.01 | 4,900 |
| 10:36 AM | $57.05 | Up $0.05 | $57.05 | $56.97 | 19,500 |
| 10:35 AM | $57.00 | Up $0.00 | $57.00 | $57.00 | 2,800 |
| 10:34 AM | $57.00 | Up $0.01 | $57.00 | $56.99 | 1,200 |
| 10:33 AM | $56.99 | Up $0.00 | $56.99 | $56.96 | 2,000 |
| 10:32 AM | $56.99 | Down $ -0.01 | $57.02 | $56.97 | 3,700 |
| 10:31 AM | $57.00 | Up $0.02 | $57.00 | $56.97 | 600 |
| 10:30 AM | $56.98 | Down $ -0.03 | $57.02 | $56.98 | 1,000 |
| 10:29 AM | $57.01 | Down $ -0.05 | $57.04 | $57.01 | 1,600 |
| 10:28 AM | $57.06 | Down $0.00 | $57.07 | $57.06 | 5,000 |
| 10:27 AM | $57.07 | Up $0.00 | $57.07 | $57.05 | 2,200 |
| 10:26 AM | $57.06 | Up $0.06 | $57.07 | $57.05 | 2,100 |
| 10:25 AM | $57.00 | Down $ -0.01 | $57.01 | $56.98 | 4,500 |
| 10:24 AM | $57.01 | Down $ -0.06 | $57.09 | $57.01 | 14,900 |
| 10:23 AM | $57.07 | Up $0.00 | $57.08 | $57.06 | 2,100 |
| 10:22 AM | $57.07 | Down $ -0.02 | $57.10 | $57.06 | 4,700 |
| 10:21 AM | $57.09 | Up $0.00 | $57.10 | $57.09 | 1,100 |
| 10:20 AM | $57.09 | Down $ -0.01 | $57.12 | $57.09 | 1,200 |
| 10:19 AM | $57.10 | Up $0.01 | $57.13 | $57.09 | 10,500 |
| 10:18 AM | $57.09 | Up $0.03 | $57.09 | $57.05 | 5,700 |
| 10:17 AM | $57.06 | Up $0.04 | $57.06 | $57.02 | 14,000 |
| 10:16 AM | $57.02 | Up $0.02 | $57.04 | $57.01 | 7,300 |
| 10:15 AM | $57.00 | Down $ -0.02 | $57.04 | $57.00 | 6,900 |
| 10:14 AM | $57.03 | Up $0.00 | $57.03 | $57.02 | 1,000 |
| 10:13 AM | $57.02 | Up $0.00 | $57.02 | $56.98 | 2,400 |
| 10:12 AM | $57.02 | Up $0.00 | $57.03 | $57.01 | 1,700 |
| 10:11 AM | $57.02 | Up $0.04 | $57.06 | $56.96 | 7,200 |
| 10:10 AM | $56.98 | Down $ -0.02 | $56.98 | $56.96 | 500 |
| 10:09 AM | $57.00 | Down $ -0.01 | $57.01 | $57.00 | 2,400 |
| 10:08 AM | $57.01 | Up $0.02 | $57.02 | $57.00 | 2,500 |
| 10:07 AM | $56.99 | Down $ -0.01 | $57.04 | $56.98 | 5,500 |
| 10:06 AM | $57.00 | Down $ -0.05 | $57.07 | $57.00 | 11,200 |
| 10:05 AM | $57.05 | Down $ -0.04 | $57.10 | $57.05 | 5,300 |
| 10:04 AM | $57.09 | Up $0.04 | $57.09 | $57.03 | 3,300 |
| 10:03 AM | $57.05 | Up $0.07 | $57.05 | $56.98 | 2,800 |
| 10:02 AM | $56.98 | Up $0.07 | $57.00 | $56.93 | 4,800 |
| 10:01 AM | $56.91 | Up $0.08 | $56.91 | $56.82 | 1,700 |
| 10:00 AM | $56.83 | Down $ -0.06 | $56.89 | $56.83 | 7,100 |
| 09:59 AM | $56.89 | Up $0.02 | $56.91 | $56.89 | 200 |
| 09:58 AM | $56.87 | Up $0.06 | $56.91 | $56.82 | 6,000 |
| 09:57 AM | $56.81 | Up $0.06 | $56.83 | $56.76 | 1,300 |
| 09:56 AM | $56.75 | Up $0.09 | $56.75 | $56.66 | 8,800 |
| 09:55 AM | $56.66 | Down $ -0.01 | $56.70 | $56.65 | 14,900 |
| 09:54 AM | $56.67 | Down $ -0.02 | $56.73 | $56.66 | 4,600 |
| 09:53 AM | $56.69 | Up $0.03 | $56.69 | $56.64 | 4,000 |
| 09:52 AM | $56.66 | Up $0.00 | $56.67 | $56.65 | 6,200 |
| 09:51 AM | $56.66 | Down $ -0.01 | $56.71 | $56.66 | 6,300 |
| 09:50 AM | $56.67 | Up $0.05 | $56.67 | $56.61 | 7,000 |
| 09:49 AM | $56.62 | Down $ -0.01 | $56.68 | $56.61 | 8,800 |
| 09:48 AM | $56.63 | Down $ -0.01 | $56.65 | $56.61 | 7,900 |
| 09:47 AM | $56.64 | Down $ -0.08 | $56.73 | $56.64 | 5,700 |
| 09:46 AM | $56.72 | Down $ -0.06 | $56.79 | $56.71 | 4,500 |
| 09:45 AM | $56.78 | Up $0.05 | $56.83 | $56.71 | 8,300 |
| 09:44 AM | $56.73 | Up $0.01 | $56.75 | $56.73 | 1,700 |
| 09:43 AM | $56.72 | Down $ -0.04 | $56.75 | $56.69 | 5,400 |
| 09:42 AM | $56.76 | Up $0.03 | $56.76 | $56.71 | 5,100 |
| 09:41 AM | $56.73 | Down $ -0.06 | $56.80 | $56.72 | 3,700 |
| 09:40 AM | $56.79 | Up $0.01 | $56.82 | $56.74 | 6,100 |
| 09:39 AM | $56.78 | Up $0.03 | $56.79 | $56.68 | 8,900 |
| 09:38 AM | $56.75 | Down $ -0.03 | $56.79 | $56.75 | 6,200 |
| 09:37 AM | $56.78 | Up $0.01 | $56.78 | $56.69 | 7,300 |
| 09:36 AM | $56.77 | Down $ -0.09 | $56.87 | $56.76 | 4,100 |
| 09:35 AM | $56.86 | Down $ -0.04 | $56.93 | $56.80 | 4,700 |
| 09:34 AM | $56.90 | Down $ -0.05 | $56.90 | $56.88 | 900 |
| 09:33 AM | $56.95 | Down $ -0.02 | $57.01 | $56.95 | 900 |
| 09:32 AM | $56.97 | Down $ -0.13 | $57.08 | $56.90 | 3,700 |
| 09:31 AM | $57.10 | Up $0.07 | $57.10 | $56.96 | 3,900 |
| 09:30 AM | $57.03 | Up $0.59 | $57.14 | $56.69 | 39,800 |
| Previous close | $56.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/01/2025 | $56.61 | $56.42 | $56.80 | $56.42 | 177,700 |
| 22/01/2025 | $56.44 | $57.60 | $57.65 | $56.38 | 1,605,800 |
| 21/01/2025 | $57.10 | $57.05 | $57.25 | $56.94 | 1,681,300 |
| 20/01/2025 | $57.15 | $56.72 | $57.24 | $56.66 | 988,500 |
| 17/01/2025 | $56.43 | $56.18 | $56.75 | $56.07 | 3,055,100 |
| 16/01/2025 | $56.24 | $56.33 | $56.80 | $55.97 | 4,661,000 |
| 15/01/2025 | $57.50 | $57.61 | $57.67 | $57.20 | 3,593,200 |
| 14/01/2025 | $57.11 | $56.58 | $57.25 | $56.38 | 10,795,000 |
| 13/01/2025 | $56.73 | $58.21 | $58.21 | $56.52 | 3,746,600 |
| 10/01/2025 | $56.80 | $56.31 | $57.05 | $56.29 | 8,618,900 |
| 09/01/2025 | $55.18 | $55.28 | $55.39 | $55.13 | 889,000 |
| 08/01/2025 | $55.09 | $55.07 | $55.13 | $54.61 | 1,794,000 |
| 07/01/2025 | $55.04 | $54.97 | $55.31 | $54.72 | 6,060,300 |
| 06/01/2025 | $52.95 | $53.61 | $53.63 | $52.77 | 6,191,800 |
| 03/01/2025 | $52.64 | $52.37 | $52.66 | $52.34 | 2,414,300 |
| 02/01/2025 | $51.92 | $52.32 | $52.32 | $51.60 | 4,343,500 |
| 31/12/2024 | $51.31 | $51.10 | $51.41 | $51.05 | 1,061,800 |
| 30/12/2024 | $50.71 | $50.69 | $51.08 | $50.65 | 5,316,700 |
| 27/12/2024 | $50.86 | $50.84 | $51.03 | $50.66 | 11,704,200 |
| 24/12/2024 | $50.61 | $50.60 | $50.81 | $50.52 | 2,067,300 |
| 23/12/2024 | $50.37 | $49.97 | $50.53 | $49.87 | 12,084,800 |
| 20/12/2024 | $49.60 | $50.19 | $50.19 | $49.48 | 8,199,800 |
| 19/12/2024 | $49.81 | $49.74 | $50.01 | $49.57 | 5,482,800 |
| 18/12/2024 | $50.32 | $51.22 | $51.32 | $50.20 | 10,467,100 |
| 17/12/2024 | $51.35 | $51.00 | $51.50 | $50.91 | 6,623,900 |
| 16/12/2024 | $51.65 | $51.51 | $51.69 | $51.20 | 4,968,100 |
| 13/12/2024 | $52.37 | $52.43 | $52.51 | $52.19 | 2,374,700 |
| 12/12/2024 | $52.92 | $53.17 | $53.40 | $52.90 | 5,167,600 |
| 11/12/2024 | $54.06 | $53.64 | $54.07 | $53.47 | 5,376,600 |
| 10/12/2024 | $53.67 | $54.01 | $54.21 | $53.65 | 8,283,400 |
Graphs are not available, please refer to the detailed table