Find a quote
SUNCOR ENERGY INC.
76.48 Up 1.28 (1.67 %)
Delayed : 2026/02/19 07:40:00
- Previous close $75.20
- Opening $76.20
- Today High $76.52
- Today Low $75.56
- Price Bid $76.75
- Price Ask $76.75
- 52 Weeks High $76.84
- 52 Weeks Low $43.59
- Size Bid 86
- Size Ask 68
- Volume 5,894,067
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.48 | Up $0.01 | $76.48 | $76.48 | 4,064,300 |
| 03:59 PM | $76.47 | Down $ -0.02 | $76.52 | $76.46 | 49,200 |
| 03:58 PM | $76.49 | Up $0.02 | $76.50 | $76.44 | 58,400 |
| 03:57 PM | $76.47 | Up $0.06 | $76.47 | $76.40 | 28,100 |
| 03:56 PM | $76.41 | Up $0.14 | $76.41 | $76.24 | 25,000 |
| 03:55 PM | $76.26 | Down $ -0.14 | $76.41 | $76.25 | 38,900 |
| 03:54 PM | $76.40 | Down $ -0.02 | $76.41 | $76.37 | 14,300 |
| 03:53 PM | $76.42 | Up $0.01 | $76.42 | $76.39 | 12,400 |
| 03:52 PM | $76.41 | Up $0.01 | $76.41 | $76.37 | 11,000 |
| 03:51 PM | $76.40 | Up $0.06 | $76.40 | $76.35 | 13,600 |
| 03:50 PM | $76.34 | Up $0.07 | $76.35 | $76.24 | 22,500 |
| 03:49 PM | $76.27 | Up $0.03 | $76.30 | $76.24 | 10,300 |
| 03:48 PM | $76.24 | Down $ -0.01 | $76.25 | $76.23 | 16,000 |
| 03:47 PM | $76.25 | Up $0.03 | $76.25 | $76.22 | 6,500 |
| 03:46 PM | $76.22 | Up $0.01 | $76.22 | $76.20 | 7,400 |
| 03:45 PM | $76.21 | Up $0.03 | $76.22 | $76.18 | 4,000 |
| 03:44 PM | $76.18 | Down $ -0.02 | $76.22 | $76.17 | 7,700 |
| 03:43 PM | $76.19 | Down $ -0.07 | $76.25 | $76.17 | 9,800 |
| 03:42 PM | $76.26 | Down $ -0.05 | $76.30 | $76.22 | 10,200 |
| 03:41 PM | $76.31 | Up $0.04 | $76.32 | $76.27 | 6,900 |
| 03:40 PM | $76.27 | Up $0.00 | $76.30 | $76.27 | 6,300 |
| 03:39 PM | $76.27 | Up $0.01 | $76.29 | $76.23 | 9,800 |
| 03:38 PM | $76.26 | Up $0.02 | $76.26 | $76.24 | 800 |
| 03:37 PM | $76.24 | Up $0.01 | $76.27 | $76.22 | 5,700 |
| 03:36 PM | $76.23 | Down $ -0.03 | $76.28 | $76.22 | 11,700 |
| 03:35 PM | $76.26 | Up $0.04 | $76.26 | $76.23 | 7,600 |
| 03:34 PM | $76.22 | Up $0.01 | $76.23 | $76.20 | 5,500 |
| 03:33 PM | $76.21 | Down $ -0.01 | $76.23 | $76.19 | 8,200 |
| 03:32 PM | $76.22 | Up $0.03 | $76.23 | $76.13 | 11,400 |
| 03:31 PM | $76.19 | Down $ -0.02 | $76.25 | $76.19 | 14,400 |
| 03:30 PM | $76.21 | Down $ -0.05 | $76.25 | $76.18 | 10,200 |
| 03:29 PM | $76.26 | Up $0.05 | $76.28 | $76.22 | 14,100 |
| 03:28 PM | $76.20 | Down $ -0.08 | $76.26 | $76.20 | 2,300 |
| 03:27 PM | $76.28 | Down $ -0.10 | $76.39 | $76.28 | 8,500 |
| 03:26 PM | $76.38 | Down $ -0.03 | $76.41 | $76.35 | 19,800 |
| 03:25 PM | $76.41 | Up $0.04 | $76.41 | $76.35 | 7,400 |
| 03:24 PM | $76.37 | Up $0.03 | $76.37 | $76.34 | 3,000 |
| 03:23 PM | $76.34 | Up $0.00 | $76.35 | $76.34 | 4,700 |
| 03:22 PM | $76.34 | Up $0.01 | $76.34 | $76.32 | 6,100 |
| 03:21 PM | $76.33 | Up $0.04 | $76.33 | $76.29 | 9,000 |
| 03:20 PM | $76.29 | Up $0.07 | $76.31 | $76.24 | 17,500 |
| 03:19 PM | $76.22 | Up $0.00 | $76.24 | $76.22 | 4,600 |
| 03:18 PM | $76.22 | Down $ -0.01 | $76.23 | $76.22 | 3,400 |
| 03:17 PM | $76.23 | Up $0.01 | $76.24 | $76.22 | 8,000 |
| 03:16 PM | $76.22 | Down $ -0.09 | $76.32 | $76.22 | 6,500 |
| 03:15 PM | $76.31 | Up $0.01 | $76.31 | $76.30 | 4,400 |
| 03:14 PM | $76.30 | Up $0.00 | $76.30 | $76.28 | 5,100 |
| 03:13 PM | $76.30 | Down $ -0.02 | $76.30 | $76.28 | 2,900 |
| 03:12 PM | $76.32 | Down $ -0.06 | $76.37 | $76.31 | 4,300 |
| 03:11 PM | $76.38 | Up $0.02 | $76.39 | $76.36 | 3,600 |
| 03:10 PM | $76.36 | Up $0.00 | $76.36 | $76.34 | 3,000 |
| 03:09 PM | $76.36 | Up $0.00 | $76.37 | $76.35 | 3,100 |
| 03:08 PM | $76.36 | Down $0.00 | $76.37 | $76.32 | 4,500 |
| 03:07 PM | $76.36 | Up $0.04 | $76.36 | $76.30 | 3,000 |
| 03:06 PM | $76.32 | Up $0.00 | $76.33 | $76.29 | 5,900 |
| 03:05 PM | $76.32 | Up $0.02 | $76.33 | $76.31 | 4,600 |
| 03:04 PM | $76.30 | Down $ -0.05 | $76.37 | $76.30 | 2,600 |
| 03:03 PM | $76.35 | Up $0.01 | $76.37 | $76.35 | 2,800 |
| 03:02 PM | $76.34 | Up $0.03 | $76.34 | $76.30 | 6,700 |
| 03:01 PM | $76.31 | Up $0.04 | $76.31 | $76.29 | 1,600 |
| 03:00 PM | $76.27 | Up $0.01 | $76.31 | $76.27 | 2,200 |
| 02:59 PM | $76.26 | Down $ -0.05 | $76.29 | $76.26 | 1,300 |
| 02:58 PM | $76.31 | Up $0.07 | $76.31 | $76.28 | 1,300 |
| 02:57 PM | $76.24 | Down $ -0.02 | $76.30 | $76.24 | 6,200 |
| 02:56 PM | $76.26 | Up $0.04 | $76.26 | $76.22 | 2,200 |
| 02:55 PM | $76.22 | Up $0.01 | $76.22 | $76.19 | 2,700 |
| 02:54 PM | $76.21 | Down $ -0.02 | $76.24 | $76.20 | 6,600 |
| 02:53 PM | $76.23 | Up $0.02 | $76.23 | $76.19 | 2,600 |
| 02:52 PM | $76.21 | Down $ -0.01 | $76.23 | $76.15 | 6,300 |
| 02:51 PM | $76.22 | Up $0.02 | $76.22 | $76.20 | 2,500 |
| 02:50 PM | $76.20 | Down $ -0.04 | $76.26 | $76.20 | 3,000 |
| 02:49 PM | $76.24 | Down $ -0.05 | $76.27 | $76.24 | 800 |
| 02:48 PM | $76.29 | Down $ -0.03 | $76.31 | $76.27 | 2,200 |
| 02:47 PM | $76.32 | Down $ -0.03 | $76.33 | $76.32 | 500 |
| 02:46 PM | $76.35 | Up $0.04 | $76.35 | $76.31 | 2,400 |
| 02:45 PM | $76.31 | Up $0.00 | $76.34 | $76.29 | 5,900 |
| 02:44 PM | $76.31 | Up $0.03 | $76.32 | $76.26 | 3,200 |
| 02:43 PM | $76.28 | Down $ -0.03 | $76.30 | $76.28 | 900 |
| 02:42 PM | $76.31 | Down $ -0.01 | $76.31 | $76.29 | 2,100 |
| 02:41 PM | $76.32 | Down $ -0.02 | $76.35 | $76.32 | 5,600 |
| 02:40 PM | $76.34 | Up $0.04 | $76.34 | $76.30 | 3,700 |
| 02:39 PM | $76.30 | Up $0.09 | $76.30 | $76.20 | 10,000 |
| 02:38 PM | $76.21 | Up $0.08 | $76.23 | $76.13 | 11,700 |
| 02:37 PM | $76.12 | Up $0.03 | $76.12 | $76.10 | 2,300 |
| 02:36 PM | $76.09 | Up $0.05 | $76.11 | $76.05 | 3,900 |
| 02:35 PM | $76.04 | Up $0.02 | $76.04 | $75.98 | 8,900 |
| 02:34 PM | $76.02 | Up $0.01 | $76.03 | $76.01 | 2,400 |
| 02:33 PM | $76.01 | Up $0.00 | $76.03 | $76.01 | 3,700 |
| 02:32 PM | $76.01 | Up $0.01 | $76.01 | $76.00 | 700 |
| 02:31 PM | $76.00 | Down $ -0.05 | $76.08 | $76.00 | 2,900 |
| 02:30 PM | $76.05 | Down $ -0.02 | $76.11 | $75.99 | 6,600 |
| 02:29 PM | $76.06 | Up $0.00 | $76.08 | $76.02 | 6,500 |
| 02:28 PM | $76.06 | Up $0.01 | $76.10 | $76.06 | 1,800 |
| 02:27 PM | $76.05 | Down $ -0.09 | $76.14 | $75.98 | 12,500 |
| 02:26 PM | $76.14 | Up $0.02 | $76.15 | $76.11 | 2,600 |
| 02:25 PM | $76.12 | Up $0.01 | $76.13 | $76.11 | 1,800 |
| 02:24 PM | $76.11 | Up $0.01 | $76.11 | $76.10 | 700 |
| 02:23 PM | $76.10 | Up $0.03 | $76.11 | $76.06 | 3,100 |
| 02:22 PM | $76.07 | Down $ -0.01 | $76.10 | $76.05 | 4,100 |
| 02:21 PM | $76.08 | Up $0.05 | $76.08 | $76.03 | 1,700 |
| 02:20 PM | $76.03 | Up $0.01 | $76.04 | $76.02 | 1,500 |
| 02:19 PM | $76.02 | Up $0.02 | $76.02 | $75.99 | 3,100 |
| 02:18 PM | $76.00 | Down $ -0.01 | $76.00 | $75.98 | 2,400 |
| 02:17 PM | $76.01 | Down $ -0.02 | $76.03 | $76.01 | 1,300 |
| 02:16 PM | $76.03 | Down $ -0.04 | $76.06 | $76.02 | 1,400 |
| 02:15 PM | $76.07 | Down $ -0.05 | $76.11 | $76.06 | 5,700 |
| 02:14 PM | $76.12 | Up $0.02 | $76.12 | $76.10 | 3,300 |
| 02:13 PM | $76.10 | Up $0.00 | $76.10 | $76.07 | 3,000 |
| 02:12 PM | $76.10 | Down $ -0.04 | $76.13 | $76.10 | 2,700 |
| 02:11 PM | $76.14 | Down $ -0.01 | $76.17 | $76.13 | 3,100 |
| 02:10 PM | $76.15 | Up $0.00 | $76.15 | $76.13 | 2,000 |
| 02:09 PM | $76.15 | Down $ -0.01 | $76.16 | $76.12 | 6,400 |
| 02:08 PM | $76.16 | Down $ -0.01 | $76.16 | $76.14 | 5,700 |
| 02:07 PM | $76.17 | Down $ -0.07 | $76.24 | $76.17 | 5,100 |
| 02:06 PM | $76.24 | Up $0.00 | $76.24 | $76.22 | 400 |
| 02:05 PM | $76.24 | Down $ -0.07 | $76.31 | $76.22 | 2,100 |
| 02:04 PM | $76.31 | Up $0.04 | $76.31 | $76.28 | 1,000 |
| 02:03 PM | $76.27 | Up $0.05 | $76.27 | $76.22 | 4,600 |
| 02:02 PM | $76.22 | Down $ -0.06 | $76.28 | $76.22 | 4,200 |
| 02:01 PM | $76.28 | Up $0.02 | $76.28 | $76.26 | 16,200 |
| 02:00 PM | $76.26 | Up $0.04 | $76.26 | $76.21 | 2,400 |
| 01:59 PM | $76.22 | Down $ -0.04 | $76.24 | $76.22 | 1,700 |
| 01:58 PM | $76.26 | Down $ -0.02 | $76.28 | $76.25 | 5,900 |
| 01:57 PM | $76.28 | Down $ -0.03 | $76.30 | $76.28 | 2,500 |
| 01:56 PM | $76.31 | Up $0.00 | $76.31 | $76.28 | 3,800 |
| 01:55 PM | $76.31 | Down $ -0.04 | $76.33 | $76.31 | 1,000 |
| 01:54 PM | $76.35 | Up $0.01 | $76.38 | $76.34 | 3,200 |
| 01:53 PM | $76.34 | Down $ -0.06 | $76.40 | $76.32 | 5,300 |
| 01:52 PM | $76.40 | Down $ -0.01 | $76.40 | $76.40 | 100 |
| 01:51 PM | $76.41 | Up $0.05 | $76.42 | $76.37 | 5,000 |
| 01:50 PM | $76.36 | Up $0.00 | $76.36 | $76.34 | 1,200 |
| 01:49 PM | $76.36 | Up $0.02 | $76.36 | $76.34 | 2,200 |
| 01:48 PM | $76.34 | Up $0.05 | $76.34 | $76.30 | 1,900 |
| 01:47 PM | $76.29 | Up $0.05 | $76.29 | $76.24 | 3,000 |
| 01:46 PM | $76.24 | Up $0.00 | $76.30 | $76.24 | 4,200 |
| 01:45 PM | $76.24 | Down $ -0.01 | $76.28 | $76.24 | 3,300 |
| 01:44 PM | $76.25 | Up $0.03 | $76.25 | $76.22 | 4,400 |
| 01:43 PM | $76.22 | Up $0.02 | $76.23 | $76.22 | 1,700 |
| 01:42 PM | $76.20 | Down $ -0.03 | $76.23 | $76.19 | 2,300 |
| 01:41 PM | $76.23 | Up $0.02 | $76.26 | $76.22 | 2,800 |
| 01:40 PM | $76.21 | Up $0.11 | $76.21 | $76.12 | 3,800 |
| 01:39 PM | $76.10 | Down $ -0.02 | $76.14 | $76.09 | 1,900 |
| 01:38 PM | $76.12 | Up $0.04 | $76.12 | $76.10 | 800 |
| 01:37 PM | $76.08 | Up $0.01 | $76.13 | $76.03 | 6,300 |
| 01:36 PM | $76.07 | Up $0.02 | $76.07 | $76.06 | 800 |
| 01:35 PM | $76.05 | Up $0.04 | $76.05 | $76.01 | 2,700 |
| 01:34 PM | $76.01 | Up $0.01 | $76.01 | $75.98 | 7,400 |
| 01:33 PM | $76.00 | Up $0.00 | $76.01 | $75.98 | 19,400 |
| 01:32 PM | $76.00 | Up $0.00 | $76.01 | $75.98 | 6,300 |
| 01:31 PM | $76.00 | Down $ -0.06 | $76.06 | $76.00 | 5,600 |
| 01:30 PM | $76.06 | Down $ -0.04 | $76.08 | $76.06 | 2,100 |
| 01:29 PM | $76.10 | Up $0.04 | $76.12 | $76.08 | 5,000 |
| 01:28 PM | $76.06 | Down $ -0.09 | $76.16 | $76.06 | 3,100 |
| 01:27 PM | $76.15 | Down $ -0.09 | $76.23 | $76.12 | 10,300 |
| 01:26 PM | $76.24 | Down $ -0.04 | $76.28 | $76.24 | 2,100 |
| 01:25 PM | $76.28 | Up $0.00 | $76.28 | $76.25 | 3,400 |
| 01:24 PM | $76.28 | Up $0.00 | $76.31 | $76.28 | 9,200 |
| 01:23 PM | $76.28 | Up $0.00 | $76.30 | $76.28 | 4,300 |
| 01:22 PM | $76.28 | Down $ -0.03 | $76.31 | $76.28 | 1,300 |
| 01:21 PM | $76.31 | Down $ -0.01 | $76.32 | $76.31 | 2,300 |
| 01:20 PM | $76.32 | Up $0.02 | $76.33 | $76.29 | 3,100 |
| 01:19 PM | $76.30 | Down $ -0.04 | $76.32 | $76.30 | 1,600 |
| 01:18 PM | $76.34 | Up $0.04 | $76.35 | $76.31 | 4,400 |
| 01:17 PM | $76.30 | Down $ -0.04 | $76.34 | $76.30 | 5,200 |
| 01:16 PM | $76.34 | Down $ -0.01 | $76.36 | $76.34 | 1,300 |
| 01:15 PM | $76.35 | Up $0.00 | $76.36 | $76.35 | 700 |
| 01:14 PM | $76.35 | Up $0.04 | $76.35 | $76.33 | 6,800 |
| 01:13 PM | $76.31 | Up $0.04 | $76.31 | $76.23 | 5,000 |
| 01:12 PM | $76.27 | Up $0.03 | $76.27 | $76.24 | 1,800 |
| 01:11 PM | $76.24 | Up $0.00 | $76.24 | $76.22 | 2,300 |
| 01:10 PM | $76.24 | Down $ -0.02 | $76.26 | $76.24 | 1,100 |
| 01:09 PM | $76.26 | Up $0.04 | $76.26 | $76.20 | 2,100 |
| 01:08 PM | $76.22 | Down $ -0.01 | $76.23 | $76.22 | 900 |
| 01:07 PM | $76.23 | Down $ -0.02 | $76.25 | $76.23 | 1,100 |
| 01:06 PM | $76.25 | Down $ -0.05 | $76.29 | $76.25 | 2,800 |
| 01:05 PM | $76.30 | Down $ -0.02 | $76.34 | $76.30 | 1,600 |
| 01:04 PM | $76.32 | Up $0.03 | $76.32 | $76.28 | 5,600 |
| 01:03 PM | $76.29 | Up $0.00 | $76.31 | $76.27 | 2,400 |
| 01:02 PM | $76.29 | Up $0.02 | $76.29 | $76.27 | 2,200 |
| 01:01 PM | $76.27 | Up $0.03 | $76.27 | $76.24 | 2,000 |
| 01:00 PM | $76.24 | Down $ -0.04 | $76.28 | $76.24 | 800 |
| 12:59 PM | $76.28 | Up $0.01 | $76.28 | $76.25 | 2,900 |
| 12:58 PM | $76.27 | Up $0.00 | $76.28 | $76.26 | 4,400 |
| 12:57 PM | $76.27 | Up $0.04 | $76.27 | $76.24 | 3,000 |
| 12:56 PM | $76.23 | Up $0.00 | $76.23 | $76.20 | 3,100 |
| 12:55 PM | $76.23 | Up $0.03 | $76.23 | $76.21 | 2,600 |
| 12:54 PM | $76.20 | Down $ -0.02 | $76.21 | $76.20 | 2,000 |
| 12:53 PM | $76.22 | Up $0.00 | $76.24 | $76.22 | 2,900 |
| 12:52 PM | $76.22 | Up $0.03 | $76.22 | $76.19 | 2,400 |
| 12:51 PM | $76.19 | Up $0.02 | $76.19 | $76.16 | 3,900 |
| 12:50 PM | $76.17 | Up $0.00 | $76.17 | $76.15 | 4,900 |
| 12:49 PM | $76.17 | Up $0.02 | $76.17 | $76.15 | 2,800 |
| 12:48 PM | $76.15 | Up $0.02 | $76.15 | $76.13 | 2,000 |
| 12:47 PM | $76.13 | Up $0.03 | $76.13 | $76.10 | 15,200 |
| 12:46 PM | $76.10 | Up $0.02 | $76.12 | $76.08 | 7,600 |
| 12:45 PM | $76.08 | Down $ -0.05 | $76.13 | $76.08 | 6,000 |
| 12:44 PM | $76.13 | Down $ -0.07 | $76.20 | $76.13 | 9,900 |
| 12:42 PM | $76.20 | Up $0.00 | $76.20 | $76.20 | 100 |
| 12:42 PM | $76.20 | Up $0.00 | $76.20 | $76.20 | 0 |
| 12:41 PM | $76.20 | Up $0.03 | $76.23 | $76.19 | 8,000 |
| 12:40 PM | $76.17 | Down $ -0.05 | $76.21 | $76.17 | 3,300 |
| 12:39 PM | $76.22 | Up $0.01 | $76.22 | $76.21 | 4,900 |
| 12:38 PM | $76.21 | Down $ -0.03 | $76.24 | $76.21 | 2,500 |
| 12:37 PM | $76.24 | Up $0.00 | $76.24 | $76.22 | 2,800 |
| 12:36 PM | $76.24 | Down $ -0.03 | $76.27 | $76.23 | 2,500 |
| 12:35 PM | $76.27 | Up $0.05 | $76.27 | $76.23 | 5,600 |
| 12:34 PM | $76.22 | Down $ -0.02 | $76.24 | $76.22 | 2,600 |
| 12:33 PM | $76.24 | Up $0.00 | $76.24 | $76.24 | 1,400 |
| 12:32 PM | $76.24 | Up $0.01 | $76.24 | $76.23 | 1,200 |
| 12:31 PM | $76.23 | Up $0.02 | $76.26 | $76.21 | 6,600 |
| 12:30 PM | $76.21 | Down $ -0.01 | $76.22 | $76.19 | 2,500 |
| 12:29 PM | $76.22 | Up $0.11 | $76.22 | $76.12 | 6,700 |
| 12:28 PM | $76.11 | Down $ -0.05 | $76.16 | $76.11 | 2,400 |
| 12:27 PM | $76.16 | Down $ -0.02 | $76.20 | $76.16 | 4,400 |
| 12:26 PM | $76.18 | Down $ -0.02 | $76.20 | $76.17 | 1,500 |
| 12:25 PM | $76.20 | Up $0.00 | $76.21 | $76.19 | 2,100 |
| 12:24 PM | $76.20 | Up $0.01 | $76.20 | $76.18 | 3,400 |
| 12:23 PM | $76.19 | Down $ -0.03 | $76.23 | $76.18 | 2,900 |
| 12:22 PM | $76.22 | Up $0.01 | $76.23 | $76.21 | 2,200 |
| 12:21 PM | $76.21 | Up $0.02 | $76.23 | $76.19 | 3,100 |
| 12:20 PM | $76.19 | Down $ -0.03 | $76.23 | $76.19 | 800 |
| 12:19 PM | $76.22 | Up $0.02 | $76.23 | $76.19 | 4,100 |
| 12:18 PM | $76.20 | Down $ -0.04 | $76.24 | $76.20 | 3,900 |
| 12:17 PM | $76.24 | Down $ -0.01 | $76.25 | $76.22 | 1,300 |
| 12:16 PM | $76.25 | Down $ -0.02 | $76.28 | $76.25 | 1,000 |
| 12:15 PM | $76.27 | Up $0.01 | $76.29 | $76.25 | 3,000 |
| 12:14 PM | $76.26 | Down $ -0.02 | $76.27 | $76.26 | 500 |
| 12:13 PM | $76.28 | Up $0.02 | $76.28 | $76.28 | 600 |
| 12:12 PM | $76.26 | Down $ -0.02 | $76.31 | $76.26 | 6,400 |
| 12:11 PM | $76.28 | Up $0.05 | $76.28 | $76.23 | 8,600 |
| 12:10 PM | $76.23 | Up $0.03 | $76.23 | $76.20 | 2,500 |
| 12:09 PM | $76.20 | Up $0.00 | $76.23 | $76.20 | 1,400 |
| 12:08 PM | $76.20 | Up $0.01 | $76.21 | $76.19 | 2,700 |
| 12:07 PM | $76.19 | Up $0.04 | $76.19 | $76.14 | 4,000 |
| 12:06 PM | $76.15 | Down $ -0.05 | $76.20 | $76.13 | 2,100 |
| 12:05 PM | $76.20 | Down $ -0.01 | $76.21 | $76.19 | 1,600 |
| 12:04 PM | $76.21 | Up $0.04 | $76.21 | $76.18 | 2,500 |
| 12:03 PM | $76.17 | Down $ -0.08 | $76.24 | $76.14 | 5,000 |
| 12:02 PM | $76.25 | Up $0.13 | $76.25 | $76.15 | 19,500 |
| 12:01 PM | $76.12 | Up $0.11 | $76.12 | $75.99 | 3,500 |
| 12:00 PM | $76.01 | Down $ -0.05 | $76.05 | $76.01 | 700 |
| 11:59 AM | $76.06 | Down $ -0.03 | $76.11 | $76.06 | 1,500 |
| 11:58 AM | $76.09 | Up $0.02 | $76.09 | $76.06 | 2,100 |
| 11:57 AM | $76.08 | Down $ -0.03 | $76.09 | $76.05 | 2,200 |
| 11:56 AM | $76.11 | Up $0.02 | $76.11 | $76.09 | 800 |
| 11:55 AM | $76.09 | Up $0.03 | $76.11 | $76.06 | 900 |
| 11:54 AM | $76.06 | Down $ -0.09 | $76.12 | $76.00 | 4,200 |
| 11:53 AM | $76.15 | Up $0.01 | $76.17 | $76.13 | 4,100 |
| 11:52 AM | $76.14 | Down $ -0.03 | $76.17 | $76.14 | 1,500 |
| 11:51 AM | $76.17 | Up $0.07 | $76.19 | $76.14 | 3,000 |
| 11:50 AM | $76.10 | Up $0.06 | $76.10 | $76.03 | 4,400 |
| 11:48 AM | $76.04 | Down $ -0.04 | $76.07 | $76.04 | 800 |
| 11:48 AM | $76.04 | Up $0.00 | $76.07 | $76.04 | 0 |
| 11:47 AM | $76.08 | Down $ -0.03 | $76.08 | $76.01 | 5,900 |
| 11:46 AM | $76.11 | Down $ -0.10 | $76.22 | $76.11 | 2,600 |
| 11:45 AM | $76.21 | Up $0.03 | $76.21 | $76.18 | 5,100 |
| 11:44 AM | $76.18 | Up $0.03 | $76.18 | $76.18 | 500 |
| 11:43 AM | $76.16 | Down $ -0.01 | $76.18 | $76.16 | 1,900 |
| 11:42 AM | $76.17 | Up $0.04 | $76.17 | $76.14 | 4,300 |
| 11:41 AM | $76.13 | Up $0.04 | $76.13 | $76.08 | 2,600 |
| 11:40 AM | $76.09 | Up $0.00 | $76.14 | $76.09 | 4,900 |
| 11:39 AM | $76.09 | Up $0.07 | $76.11 | $76.03 | 4,600 |
| 11:38 AM | $76.02 | Up $0.01 | $76.04 | $76.01 | 2,400 |
| 11:37 AM | $76.01 | Up $0.01 | $76.02 | $76.00 | 1,900 |
| 11:36 AM | $76.00 | Up $0.01 | $76.00 | $75.97 | 4,800 |
| 11:35 AM | $75.99 | Up $0.03 | $75.99 | $75.96 | 1,700 |
| 11:34 AM | $75.96 | Up $0.04 | $75.96 | $75.94 | 1,500 |
| 11:33 AM | $75.92 | Up $0.04 | $75.92 | $75.88 | 1,900 |
| 11:32 AM | $75.88 | Down $ -0.02 | $75.89 | $75.86 | 2,800 |
| 11:31 AM | $75.90 | Down $ -0.01 | $75.93 | $75.90 | 600 |
| 11:30 AM | $75.91 | Up $0.05 | $75.91 | $75.84 | 3,400 |
| 11:29 AM | $75.86 | Up $0.03 | $75.86 | $75.84 | 800 |
| 11:28 AM | $75.83 | Up $0.00 | $75.86 | $75.83 | 2,300 |
| 11:27 AM | $75.83 | Down $ -0.01 | $75.87 | $75.83 | 2,500 |
| 11:26 AM | $75.84 | Down $ -0.07 | $75.90 | $75.84 | 5,600 |
| 11:25 AM | $75.91 | Down $ -0.01 | $75.93 | $75.91 | 2,300 |
| 11:24 AM | $75.92 | Down $ -0.01 | $75.94 | $75.92 | 1,200 |
| 11:23 AM | $75.93 | Up $0.01 | $75.97 | $75.93 | 2,000 |
| 11:22 AM | $75.92 | Up $0.01 | $75.92 | $75.91 | 700 |
| 11:21 AM | $75.91 | Up $0.05 | $75.91 | $75.87 | 1,500 |
| 11:20 AM | $75.86 | Down $ -0.01 | $75.88 | $75.80 | 7,300 |
| 11:19 AM | $75.87 | Down $ -0.05 | $75.92 | $75.86 | 3,800 |
| 11:18 AM | $75.92 | Up $0.00 | $75.92 | $75.92 | 800 |
| 11:17 AM | $75.92 | Up $0.01 | $75.93 | $75.89 | 2,300 |
| 11:16 AM | $75.91 | Up $0.02 | $75.92 | $75.87 | 2,200 |
| 11:15 AM | $75.89 | Up $0.04 | $75.90 | $75.87 | 1,900 |
| 11:14 AM | $75.85 | Up $0.02 | $75.86 | $75.85 | 1,200 |
| 11:13 AM | $75.83 | Down $ -0.06 | $75.90 | $75.83 | 6,100 |
| 11:12 AM | $75.89 | Down $ -0.03 | $75.95 | $75.89 | 1,900 |
| 11:11 AM | $75.92 | Down $ -0.09 | $76.00 | $75.92 | 2,100 |
| 11:10 AM | $76.01 | Down $ -0.04 | $76.04 | $76.00 | 3,000 |
| 11:09 AM | $76.05 | Up $0.05 | $76.05 | $76.02 | 6,000 |
| 11:08 AM | $76.00 | Up $0.05 | $76.00 | $75.96 | 800 |
| 11:07 AM | $75.95 | Up $0.06 | $75.95 | $75.89 | 2,700 |
| 11:06 AM | $75.89 | Down $ -0.08 | $75.97 | $75.88 | 2,600 |
| 11:05 AM | $75.97 | Down $ -0.02 | $76.03 | $75.97 | 6,100 |
| 11:04 AM | $75.99 | Up $0.03 | $76.02 | $75.95 | 1,200 |
| 11:03 AM | $75.96 | Down $ -0.01 | $75.96 | $75.92 | 2,800 |
| 11:02 AM | $75.97 | Up $0.02 | $75.97 | $75.94 | 1,000 |
| 11:01 AM | $75.95 | Down $ -0.02 | $75.96 | $75.93 | 1,400 |
| 11:00 AM | $75.97 | Down $ -0.04 | $76.00 | $75.94 | 3,700 |
| 10:59 AM | $76.01 | Up $0.02 | $76.04 | $75.99 | 2,700 |
| 10:58 AM | $75.99 | Down $ -0.02 | $76.02 | $75.97 | 5,400 |
| 10:57 AM | $76.01 | Down $ -0.01 | $76.05 | $76.01 | 2,000 |
| 10:56 AM | $76.02 | Down $ -0.02 | $76.05 | $76.02 | 2,900 |
| 10:55 AM | $76.04 | Up $0.01 | $76.05 | $76.03 | 5,100 |
| 10:54 AM | $76.03 | Up $0.00 | $76.04 | $75.98 | 4,000 |
| 10:53 AM | $76.03 | Up $0.00 | $76.03 | $75.97 | 2,500 |
| 10:52 AM | $76.03 | Down $ -0.02 | $76.04 | $76.03 | 700 |
| 10:51 AM | $76.05 | Up $0.05 | $76.05 | $76.01 | 2,900 |
| 10:50 AM | $76.00 | Up $0.04 | $76.01 | $75.96 | 2,600 |
| 10:49 AM | $75.96 | Down $ -0.09 | $76.07 | $75.96 | 6,300 |
| 10:48 AM | $76.05 | Up $0.08 | $76.05 | $75.98 | 19,100 |
| 10:47 AM | $75.97 | Up $0.07 | $75.97 | $75.91 | 2,200 |
| 10:46 AM | $75.90 | Down $ -0.02 | $75.92 | $75.90 | 900 |
| 10:45 AM | $75.92 | Up $0.06 | $75.92 | $75.86 | 800 |
| 10:44 AM | $75.86 | Up $0.02 | $75.86 | $75.82 | 1,000 |
| 10:43 AM | $75.84 | Up $0.04 | $75.84 | $75.79 | 2,200 |
| 10:42 AM | $75.80 | Down $ -0.02 | $75.83 | $75.79 | 1,700 |
| 10:41 AM | $75.82 | Up $0.02 | $75.82 | $75.80 | 1,500 |
| 10:40 AM | $75.80 | Down $ -0.02 | $75.83 | $75.79 | 4,000 |
| 10:39 AM | $75.82 | Up $0.09 | $75.82 | $75.72 | 4,100 |
| 10:38 AM | $75.73 | Down $ -0.04 | $75.77 | $75.70 | 2,100 |
| 10:37 AM | $75.77 | Up $0.01 | $75.79 | $75.76 | 2,500 |
| 10:36 AM | $75.76 | Up $0.08 | $75.77 | $75.67 | 3,500 |
| 10:35 AM | $75.68 | Up $0.04 | $75.68 | $75.62 | 1,500 |
| 10:34 AM | $75.65 | Down $ -0.09 | $75.72 | $75.64 | 2,500 |
| 10:33 AM | $75.74 | Up $0.01 | $75.75 | $75.74 | 500 |
| 10:32 AM | $75.73 | Up $0.04 | $75.73 | $75.70 | 2,000 |
| 10:31 AM | $75.69 | Up $0.02 | $75.74 | $75.69 | 2,700 |
| 10:30 AM | $75.67 | Up $0.00 | $75.72 | $75.65 | 6,000 |
| 10:29 AM | $75.67 | Up $0.02 | $75.67 | $75.64 | 1,000 |
| 10:28 AM | $75.65 | Up $0.06 | $75.65 | $75.59 | 1,800 |
| 10:27 AM | $75.59 | Down $ -0.06 | $75.62 | $75.57 | 2,900 |
| 10:26 AM | $75.65 | Down $ -0.06 | $75.71 | $75.60 | 5,300 |
| 10:25 AM | $75.71 | Down $ -0.01 | $75.72 | $75.71 | 700 |
| 10:24 AM | $75.72 | Up $0.01 | $75.72 | $75.70 | 600 |
| 10:23 AM | $75.71 | Up $0.01 | $75.71 | $75.65 | 2,800 |
| 10:22 AM | $75.70 | Down $ -0.15 | $75.85 | $75.70 | 3,800 |
| 10:21 AM | $75.85 | Down $ -0.07 | $75.95 | $75.85 | 2,300 |
| 10:20 AM | $75.92 | Up $0.01 | $75.96 | $75.92 | 3,100 |
| 10:19 AM | $75.91 | Up $0.03 | $75.93 | $75.90 | 900 |
| 10:18 AM | $75.88 | Down $ -0.04 | $75.94 | $75.84 | 2,600 |
| 10:17 AM | $75.92 | Up $0.00 | $75.93 | $75.89 | 3,500 |
| 10:16 AM | $75.92 | Up $0.07 | $75.92 | $75.84 | 3,100 |
| 10:15 AM | $75.85 | Up $0.03 | $75.85 | $75.80 | 1,600 |
| 10:14 AM | $75.82 | Up $0.09 | $75.82 | $75.75 | 1,100 |
| 10:13 AM | $75.73 | Down $ -0.03 | $75.76 | $75.72 | 2,200 |
| 10:12 AM | $75.76 | Down $ -0.03 | $75.80 | $75.75 | 1,500 |
| 10:11 AM | $75.79 | Down $ -0.05 | $75.84 | $75.74 | 3,800 |
| 10:10 AM | $75.84 | Up $0.12 | $75.84 | $75.72 | 4,100 |
| 10:09 AM | $75.73 | Up $0.05 | $75.74 | $75.67 | 4,300 |
| 10:08 AM | $75.67 | Up $0.06 | $75.67 | $75.58 | 4,000 |
| 10:07 AM | $75.61 | Up $0.02 | $75.64 | $75.60 | 5,200 |
| 10:06 AM | $75.59 | Down $ -0.06 | $75.63 | $75.56 | 6,600 |
| 10:05 AM | $75.65 | Down $ -0.09 | $75.74 | $75.65 | 4,100 |
| 10:04 AM | $75.74 | Up $0.08 | $75.74 | $75.64 | 10,200 |
| 10:03 AM | $75.66 | Down $ -0.16 | $75.79 | $75.66 | 9,300 |
| 10:02 AM | $75.82 | Down $ -0.06 | $75.86 | $75.79 | 2,300 |
| 10:01 AM | $75.88 | Down $ -0.03 | $75.89 | $75.84 | 2,900 |
| 10:00 AM | $75.91 | Up $0.00 | $75.95 | $75.90 | 2,100 |
| 09:59 AM | $75.91 | Up $0.00 | $75.95 | $75.90 | 1,800 |
| 09:58 AM | $75.91 | Down $ -0.04 | $75.97 | $75.91 | 3,200 |
| 09:57 AM | $75.95 | Up $0.06 | $75.97 | $75.89 | 1,900 |
| 09:56 AM | $75.89 | Down $ -0.06 | $75.92 | $75.88 | 2,700 |
| 09:55 AM | $75.95 | Down $ -0.05 | $76.00 | $75.95 | 1,100 |
| 09:54 AM | $76.00 | Down $ -0.02 | $76.04 | $75.95 | 2,400 |
| 09:53 AM | $76.02 | Up $0.14 | $76.02 | $75.91 | 4,600 |
| 09:52 AM | $75.88 | Up $0.02 | $75.90 | $75.85 | 1,600 |
| 09:51 AM | $75.86 | Up $0.00 | $75.89 | $75.82 | 2,200 |
| 09:50 AM | $75.86 | Up $0.01 | $75.90 | $75.79 | 4,200 |
| 09:49 AM | $75.85 | Up $0.13 | $75.85 | $75.72 | 3,600 |
| 09:48 AM | $75.72 | Down $ -0.02 | $75.82 | $75.72 | 1,900 |
| 09:47 AM | $75.74 | Down $ -0.01 | $75.81 | $75.67 | 4,300 |
| 09:46 AM | $75.75 | Up $0.01 | $75.82 | $75.73 | 2,900 |
| 09:45 AM | $75.74 | Down $ -0.12 | $75.90 | $75.67 | 6,900 |
| 09:44 AM | $75.86 | Down $ -0.17 | $76.01 | $75.86 | 3,800 |
| 09:43 AM | $76.03 | Up $0.02 | $76.05 | $75.95 | 5,600 |
| 09:42 AM | $76.01 | Down $ -0.08 | $76.10 | $76.01 | 3,300 |
| 09:41 AM | $76.09 | Up $0.01 | $76.17 | $76.05 | 17,400 |
| 09:40 AM | $76.08 | Up $0.04 | $76.12 | $76.01 | 5,100 |
| 09:39 AM | $76.04 | Up $0.03 | $76.11 | $75.98 | 2,200 |
| 09:38 AM | $76.01 | Down $ -0.02 | $76.06 | $75.92 | 2,900 |
| 09:37 AM | $76.03 | Down $ -0.16 | $76.15 | $76.00 | 5,100 |
| 09:36 AM | $76.19 | Up $0.12 | $76.19 | $76.10 | 3,000 |
| 09:35 AM | $76.07 | Down $ -0.19 | $76.18 | $76.07 | 1,700 |
| 09:34 AM | $76.26 | Up $0.34 | $76.26 | $75.88 | 13,700 |
| 09:33 AM | $75.92 | Down $ -0.20 | $76.13 | $75.92 | 1,900 |
| 09:32 AM | $76.12 | Down $ -0.15 | $76.35 | $76.12 | 8,300 |
| 09:31 AM | $76.27 | Up $0.06 | $76.35 | $76.12 | 9,000 |
| 09:30 AM | $76.21 | Up $1.01 | $76.25 | $76.00 | 42,700 |
| Previous close | $75.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $76.48 | $76.05 | $76.52 | $75.98 | 5,348,600 |
| 17/02/2026 | $75.20 | $75.07 | $75.25 | $74.69 | 6,162,700 |
| 13/02/2026 | $76.25 | $75.78 | $76.26 | $75.42 | 2,537,000 |
| 12/02/2026 | $74.90 | $75.62 | $75.81 | $74.83 | 5,197,100 |
| 11/02/2026 | $75.89 | $76.17 | $76.25 | $75.61 | 7,837,000 |
| 10/02/2026 | $74.00 | $73.53 | $74.03 | $73.18 | 9,126,100 |
| 09/02/2026 | $74.12 | $74.06 | $74.21 | $73.69 | 10,416,900 |
| 06/02/2026 | $73.46 | $72.80 | $73.55 | $72.44 | 4,424,900 |
| 05/02/2026 | $72.72 | $72.37 | $72.99 | $72.22 | 4,014,100 |
| 04/02/2026 | $72.00 | $73.30 | $74.20 | $71.81 | 9,077,500 |
| 03/02/2026 | $72.85 | $72.57 | $73.08 | $72.21 | 4,305,600 |
| 02/02/2026 | $71.98 | $71.92 | $72.41 | $71.78 | 2,114,400 |
| 30/01/2026 | $71.97 | $71.80 | $72.26 | $70.76 | 4,128,500 |
| 29/01/2026 | $72.29 | $72.63 | $73.24 | $72.25 | 5,682,200 |
| 28/01/2026 | $71.80 | $71.45 | $72.10 | $70.99 | 3,798,500 |
| 27/01/2026 | $70.58 | $70.31 | $70.79 | $70.30 | 2,432,600 |
| 26/01/2026 | $70.13 | $69.75 | $70.16 | $69.61 | 2,841,100 |
| 23/01/2026 | $69.61 | $69.96 | $70.25 | $69.56 | 2,337,400 |
| 22/01/2026 | $68.72 | $68.73 | $69.02 | $68.24 | 2,933,600 |
| 21/01/2026 | $69.83 | $69.85 | $70.03 | $69.38 | 2,556,300 |
| 20/01/2026 | $68.31 | $69.11 | $69.17 | $67.77 | 3,343,100 |
| 19/01/2026 | $69.44 | $69.37 | $69.50 | $69.30 | 836,900 |
| 16/01/2026 | $69.11 | $69.12 | $69.99 | $69.01 | 2,799,900 |
| 15/01/2026 | $68.05 | $68.70 | $68.71 | $67.98 | 2,830,000 |
| 14/01/2026 | $68.91 | $68.17 | $69.53 | $68.13 | 4,406,000 |
| 13/01/2026 | $66.69 | $66.20 | $67.43 | $66.16 | 4,011,200 |
| 12/01/2026 | $64.63 | $64.69 | $65.10 | $64.54 | 6,678,800 |
| 09/01/2026 | $65.00 | $64.79 | $65.07 | $64.54 | 2,233,600 |
| 08/01/2026 | $63.33 | $62.43 | $64.05 | $62.34 | 3,995,900 |
| 07/01/2026 | $62.70 | $62.69 | $63.12 | $61.64 | 3,465,200 |
Graphs are not available, please refer to the detailed table