Find a quote
SUNCOR ENERGY INC.
50.36 Up 0.30 (0.60 %)
Delayed : 2025/06/06 17:40:00
- Previous close $50.06
- Opening $50.17
- Today High $50.69
- Today Low $50.11
- Price Bid $50.30
- Price Ask $50.30
- 52 Weeks High $58.58
- 52 Weeks Low $43.59
- Size Bid 4
- Size Ask 1
- Volume 13,116,929
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.36 | Down $ -0.02 | $50.36 | $50.36 | 8,742,900 |
| 03:59 PM | $50.38 | Up $0.07 | $50.38 | $50.30 | 61,200 |
| 03:58 PM | $50.31 | Down $ -0.02 | $50.34 | $50.31 | 36,600 |
| 03:57 PM | $50.33 | Down $ -0.05 | $50.38 | $50.33 | 27,200 |
| 03:56 PM | $50.38 | Up $0.03 | $50.39 | $50.34 | 36,200 |
| 03:55 PM | $50.34 | Down $ -0.05 | $50.40 | $50.34 | 27,900 |
| 03:54 PM | $50.40 | Down $ -0.01 | $50.43 | $50.40 | 27,600 |
| 03:53 PM | $50.41 | Up $0.01 | $50.42 | $50.39 | 13,900 |
| 03:52 PM | $50.40 | Up $0.00 | $50.42 | $50.40 | 15,700 |
| 03:51 PM | $50.40 | Up $0.01 | $50.40 | $50.39 | 8,900 |
| 03:50 PM | $50.39 | Up $0.01 | $50.39 | $50.37 | 25,800 |
| 03:49 PM | $50.39 | Up $0.01 | $50.39 | $50.37 | 8,300 |
| 03:48 PM | $50.38 | Down $ -0.02 | $50.40 | $50.38 | 5,000 |
| 03:47 PM | $50.40 | Down $0.00 | $50.40 | $50.39 | 2,400 |
| 03:46 PM | $50.40 | Down $ -0.01 | $50.41 | $50.40 | 6,700 |
| 03:45 PM | $50.41 | Up $0.01 | $50.41 | $50.39 | 6,200 |
| 03:44 PM | $50.40 | Down $ -0.01 | $50.41 | $50.40 | 2,500 |
| 03:43 PM | $50.41 | Up $0.02 | $50.41 | $50.40 | 7,400 |
| 03:42 PM | $50.39 | Down $ -0.02 | $50.42 | $50.39 | 5,000 |
| 03:41 PM | $50.42 | Down $ -0.01 | $50.42 | $50.42 | 2,300 |
| 03:40 PM | $50.42 | Up $0.04 | $50.43 | $50.38 | 8,700 |
| 03:39 PM | $50.38 | Down $ -0.03 | $50.41 | $50.37 | 6,100 |
| 03:38 PM | $50.41 | Up $0.01 | $50.41 | $50.40 | 3,800 |
| 03:37 PM | $50.40 | Down $ -0.03 | $50.43 | $50.39 | 8,400 |
| 03:36 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 1,400 |
| 03:35 PM | $50.43 | Up $0.03 | $50.43 | $50.40 | 10,700 |
| 03:34 PM | $50.40 | Up $0.02 | $50.41 | $50.39 | 7,200 |
| 03:33 PM | $50.38 | Down $ -0.03 | $50.41 | $50.38 | 10,800 |
| 03:32 PM | $50.41 | Down $ -0.03 | $50.44 | $50.41 | 4,500 |
| 03:31 PM | $50.44 | Down $ -0.01 | $50.45 | $50.44 | 3,000 |
| 03:30 PM | $50.45 | Down $ -0.01 | $50.47 | $50.45 | 9,700 |
| 03:29 PM | $50.45 | Down $ -0.02 | $50.46 | $50.45 | 3,600 |
| 03:28 PM | $50.47 | Down $0.00 | $50.47 | $50.47 | 800 |
| 03:27 PM | $50.47 | Down $ -0.02 | $50.48 | $50.47 | 2,400 |
| 03:26 PM | $50.50 | Down $ -0.01 | $50.50 | $50.49 | 2,400 |
| 03:25 PM | $50.50 | Up $0.02 | $50.50 | $50.48 | 18,700 |
| 03:24 PM | $50.48 | Down $ -0.01 | $50.49 | $50.48 | 3,300 |
| 03:23 PM | $50.49 | Down $ -0.04 | $50.52 | $50.49 | 9,300 |
| 03:22 PM | $50.53 | Up $0.00 | $50.54 | $50.53 | 1,600 |
| 03:21 PM | $50.53 | Down $ -0.03 | $50.56 | $50.53 | 5,400 |
| 03:20 PM | $50.56 | Up $0.00 | $50.56 | $50.55 | 1,200 |
| 03:19 PM | $50.56 | Up $0.00 | $50.57 | $50.56 | 1,500 |
| 03:18 PM | $50.56 | Down $ -0.01 | $50.57 | $50.56 | 2,700 |
| 03:17 PM | $50.57 | Up $0.01 | $50.58 | $50.56 | 2,400 |
| 03:16 PM | $50.56 | Down $ -0.01 | $50.57 | $50.55 | 3,300 |
| 03:15 PM | $50.57 | Up $0.01 | $50.58 | $50.56 | 2,300 |
| 03:14 PM | $50.56 | Up $0.01 | $50.56 | $50.55 | 2,300 |
| 03:13 PM | $50.55 | Up $0.01 | $50.56 | $50.54 | 7,000 |
| 03:12 PM | $50.54 | Up $0.02 | $50.54 | $50.52 | 2,900 |
| 03:11 PM | $50.52 | Down $0.00 | $50.53 | $50.51 | 6,800 |
| 03:10 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 600 |
| 03:09 PM | $50.52 | Up $0.00 | $50.53 | $50.52 | 800 |
| 03:08 PM | $50.52 | Down $ -0.01 | $50.53 | $50.51 | 2,900 |
| 03:07 PM | $50.53 | Up $0.01 | $50.53 | $50.53 | 3,900 |
| 03:06 PM | $50.53 | Down $ -0.01 | $50.53 | $50.52 | 6,500 |
| 03:05 PM | $50.53 | Up $0.02 | $50.53 | $50.51 | 10,100 |
| 03:04 PM | $50.51 | Up $0.00 | $50.51 | $50.51 | 1,200 |
| 03:03 PM | $50.51 | Down $0.00 | $50.51 | $50.51 | 2,800 |
| 03:02 PM | $50.51 | Up $0.01 | $50.51 | $50.50 | 1,800 |
| 03:01 PM | $50.50 | Up $0.00 | $50.51 | $50.50 | 1,200 |
| 03:00 PM | $50.50 | Down $ -0.02 | $50.53 | $50.50 | 6,700 |
| 02:59 PM | $50.52 | Up $0.00 | $50.53 | $50.51 | 2,100 |
| 02:58 PM | $50.52 | Up $0.01 | $50.52 | $50.52 | 400 |
| 02:57 PM | $50.52 | Up $0.02 | $50.52 | $50.50 | 18,500 |
| 02:56 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 1,700 |
| 02:55 PM | $50.50 | Up $0.01 | $50.50 | $50.49 | 5,100 |
| 02:54 PM | $50.50 | Up $0.00 | $50.50 | $50.49 | 2,500 |
| 02:53 PM | $50.49 | Up $0.00 | $50.50 | $50.49 | 1,800 |
| 02:52 PM | $50.49 | Down $ -0.01 | $50.50 | $50.49 | 10,100 |
| 02:51 PM | $50.50 | Up $0.01 | $50.50 | $50.50 | 1,300 |
| 02:50 PM | $50.49 | Down $ -0.01 | $50.49 | $50.49 | 200 |
| 02:49 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 1,800 |
| 02:48 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 1,800 |
| 02:47 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 1,300 |
| 02:46 PM | $50.50 | Up $0.00 | $50.50 | $50.49 | 4,300 |
| 02:45 PM | $50.50 | Up $0.01 | $50.50 | $50.49 | 3,600 |
| 02:44 PM | $50.49 | Down $0.00 | $50.50 | $50.49 | 6,900 |
| 02:43 PM | $50.50 | Up $0.00 | $50.50 | $50.49 | 8,000 |
| 02:42 PM | $50.49 | Down $0.00 | $50.50 | $50.49 | 1,600 |
| 02:41 PM | $50.50 | Down $ -0.03 | $50.52 | $50.50 | 4,000 |
| 02:40 PM | $50.52 | Down $ -0.01 | $50.53 | $50.52 | 800 |
| 02:39 PM | $50.53 | Down $ -0.01 | $50.55 | $50.53 | 900 |
| 02:38 PM | $50.54 | Up $0.02 | $50.54 | $50.53 | 1,700 |
| 02:37 PM | $50.52 | Up $0.01 | $50.52 | $50.52 | 1,100 |
| 02:36 PM | $50.52 | Down $ -0.02 | $50.53 | $50.50 | 2,200 |
| 02:35 PM | $50.53 | Up $0.01 | $50.53 | $50.52 | 300 |
| 02:34 PM | $50.52 | Down $ -0.01 | $50.53 | $50.52 | 1,700 |
| 02:33 PM | $50.53 | Up $0.02 | $50.53 | $50.50 | 2,000 |
| 02:32 PM | $50.51 | Up $0.01 | $50.51 | $50.50 | 2,100 |
| 02:31 PM | $50.50 | Down $ -0.01 | $50.52 | $50.50 | 11,000 |
| 02:30 PM | $50.51 | Up $0.01 | $50.54 | $50.50 | 17,400 |
| 02:29 PM | $50.50 | Up $0.01 | $50.50 | $50.49 | 1,300 |
| 02:28 PM | $50.49 | Up $0.01 | $50.50 | $50.48 | 4,700 |
| 02:27 PM | $50.48 | Down $ -0.01 | $50.49 | $50.47 | 9,500 |
| 02:26 PM | $50.49 | Up $0.00 | $50.50 | $50.49 | 2,000 |
| 02:25 PM | $50.49 | Up $0.02 | $50.49 | $50.47 | 5,000 |
| 02:24 PM | $50.48 | Down $ -0.02 | $50.49 | $50.47 | 6,200 |
| 02:23 PM | $50.49 | Up $0.01 | $50.51 | $50.48 | 10,100 |
| 02:22 PM | $50.48 | Down $ -0.01 | $50.49 | $50.48 | 1,600 |
| 02:21 PM | $50.49 | Up $0.01 | $50.49 | $50.49 | 800 |
| 02:20 PM | $50.48 | Up $0.00 | $50.50 | $50.48 | 2,200 |
| 02:19 PM | $50.48 | Up $0.01 | $50.48 | $50.47 | 1,000 |
| 02:18 PM | $50.47 | Up $0.00 | $50.47 | $50.46 | 2,500 |
| 02:17 PM | $50.47 | Down $ -0.03 | $50.50 | $50.47 | 2,000 |
| 02:16 PM | $50.50 | Up $0.01 | $50.51 | $50.50 | 4,100 |
| 02:15 PM | $50.49 | Down $ -0.02 | $50.51 | $50.48 | 6,500 |
| 02:14 PM | $50.51 | Up $0.01 | $50.51 | $50.50 | 3,400 |
| 02:13 PM | $50.50 | Up $0.00 | $50.50 | $50.49 | 1,200 |
| 02:12 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 1,500 |
| 02:11 PM | $50.50 | Up $0.00 | $50.51 | $50.50 | 1,800 |
| 02:10 PM | $50.50 | Up $0.01 | $50.50 | $50.49 | 600 |
| 02:09 PM | $50.49 | Up $0.04 | $50.49 | $50.45 | 7,100 |
| 02:08 PM | $50.46 | Down $ -0.02 | $50.47 | $50.46 | 400 |
| 02:07 PM | $50.47 | Up $0.00 | $50.47 | $50.45 | 1,600 |
| 02:06 PM | $50.47 | Down $ -0.02 | $50.50 | $50.47 | 1,100 |
| 02:05 PM | $50.49 | Up $0.01 | $50.49 | $50.49 | 700 |
| 02:04 PM | $50.48 | Down $ -0.03 | $50.51 | $50.48 | 2,200 |
| 02:03 PM | $50.51 | Up $0.00 | $50.52 | $50.51 | 3,300 |
| 02:02 PM | $50.51 | Down $ -0.02 | $50.55 | $50.51 | 4,000 |
| 02:01 PM | $50.53 | Up $0.00 | $50.53 | $50.52 | 600 |
| 02:00 PM | $50.52 | Up $0.03 | $50.54 | $50.50 | 10,000 |
| 01:59 PM | $50.49 | Down $ -0.01 | $50.49 | $50.49 | 1,300 |
| 01:58 PM | $50.50 | Up $0.01 | $50.50 | $50.50 | 1,000 |
| 01:57 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 2,000 |
| 01:56 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 100 |
| 01:55 PM | $50.49 | Up $0.02 | $50.50 | $50.48 | 5,900 |
| 01:54 PM | $50.48 | Up $0.01 | $50.48 | $50.47 | 1,300 |
| 01:53 PM | $50.47 | Down $ -0.03 | $50.49 | $50.47 | 1,600 |
| 01:52 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 900 |
| 01:51 PM | $50.50 | Up $0.02 | $50.51 | $50.49 | 5,000 |
| 01:50 PM | $50.48 | Down $ -0.02 | $50.50 | $50.48 | 3,900 |
| 01:49 PM | $50.50 | Down $ -0.05 | $50.55 | $50.50 | 11,500 |
| 01:48 PM | $50.55 | Up $0.00 | $50.56 | $50.55 | 16,100 |
| 01:47 PM | $50.55 | Down $ -0.01 | $50.56 | $50.55 | 4,000 |
| 01:46 PM | $50.56 | Down $ -0.01 | $50.56 | $50.55 | 2,300 |
| 01:45 PM | $50.56 | Up $0.01 | $50.56 | $50.55 | 1,900 |
| 01:44 PM | $50.56 | Up $0.01 | $50.56 | $50.55 | 3,000 |
| 01:43 PM | $50.55 | Up $0.03 | $50.56 | $50.53 | 8,700 |
| 01:42 PM | $50.52 | Up $0.01 | $50.52 | $50.52 | 600 |
| 01:41 PM | $50.51 | Down $ -0.03 | $50.54 | $50.51 | 2,700 |
| 01:40 PM | $50.54 | Up $0.01 | $50.54 | $50.53 | 9,900 |
| 01:39 PM | $50.53 | Up $0.01 | $50.53 | $50.52 | 800 |
| 01:38 PM | $50.52 | Up $0.02 | $50.52 | $50.51 | 1,000 |
| 01:37 PM | $50.51 | Down $0.00 | $50.52 | $50.50 | 2,100 |
| 01:36 PM | $50.51 | Up $0.01 | $50.51 | $50.50 | 5,000 |
| 01:35 PM | $50.50 | Up $0.01 | $50.51 | $50.49 | 4,100 |
| 01:34 PM | $50.49 | Down $ -0.02 | $50.51 | $50.49 | 2,200 |
| 01:33 PM | $50.51 | Up $0.01 | $50.51 | $50.51 | 800 |
| 01:32 PM | $50.50 | Down $ -0.01 | $50.51 | $50.50 | 1,500 |
| 01:31 PM | $50.51 | Up $0.01 | $50.51 | $50.50 | 2,400 |
| 01:30 PM | $50.50 | Down $ -0.01 | $50.50 | $50.50 | 600 |
| 01:29 PM | $50.50 | Down $ -0.02 | $50.52 | $50.50 | 3,500 |
| 01:28 PM | $50.52 | Up $0.03 | $50.53 | $50.50 | 2,400 |
| 01:27 PM | $50.49 | Up $0.00 | $50.49 | $50.48 | 1,400 |
| 01:26 PM | $50.49 | Up $0.01 | $50.50 | $50.48 | 2,000 |
| 01:25 PM | $50.48 | Up $0.01 | $50.48 | $50.47 | 5,100 |
| 01:24 PM | $50.47 | Down $ -0.06 | $50.53 | $50.47 | 3,600 |
| 01:23 PM | $50.53 | Up $0.01 | $50.53 | $50.52 | 1,100 |
| 01:22 PM | $50.52 | Up $0.00 | $50.53 | $50.51 | 1,800 |
| 01:21 PM | $50.52 | Down $ -0.02 | $50.54 | $50.50 | 3,700 |
| 01:20 PM | $50.54 | Up $0.02 | $50.54 | $50.52 | 3,400 |
| 01:19 PM | $50.53 | Up $0.03 | $50.53 | $50.49 | 2,900 |
| 01:18 PM | $50.49 | Up $0.02 | $50.49 | $50.47 | 4,600 |
| 01:17 PM | $50.47 | Up $0.00 | $50.47 | $50.46 | 1,500 |
| 01:16 PM | $50.47 | Up $0.03 | $50.47 | $50.44 | 5,400 |
| 01:15 PM | $50.44 | Down $ -0.01 | $50.45 | $50.42 | 4,600 |
| 01:14 PM | $50.45 | Up $0.02 | $50.45 | $50.43 | 1,600 |
| 01:13 PM | $50.43 | Up $0.01 | $50.45 | $50.43 | 6,000 |
| 01:12 PM | $50.42 | Up $0.01 | $50.42 | $50.41 | 1,600 |
| 01:11 PM | $50.41 | Down $ -0.01 | $50.43 | $50.41 | 6,500 |
| 01:10 PM | $50.42 | Up $0.01 | $50.42 | $50.41 | 900 |
| 01:09 PM | $50.41 | Up $0.00 | $50.42 | $50.41 | 900 |
| 01:08 PM | $50.41 | Up $0.01 | $50.41 | $50.39 | 4,500 |
| 01:07 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 400 |
| 01:06 PM | $50.40 | Down $ -0.02 | $50.42 | $50.39 | 2,900 |
| 01:05 PM | $50.42 | Up $0.00 | $50.42 | $50.41 | 2,400 |
| 01:04 PM | $50.42 | Up $0.01 | $50.42 | $50.41 | 1,900 |
| 01:03 PM | $50.42 | Down $ -0.02 | $50.43 | $50.41 | 4,900 |
| 01:02 PM | $50.43 | Down $ -0.03 | $50.44 | $50.42 | 5,100 |
| 01:01 PM | $50.46 | Down $ -0.02 | $50.50 | $50.45 | 18,700 |
| 01:00 PM | $50.49 | Down $ -0.01 | $50.50 | $50.49 | 2,700 |
| 12:59 PM | $50.49 | Down $ -0.01 | $50.50 | $50.49 | 1,300 |
| 12:58 PM | $50.50 | Up $0.01 | $50.51 | $50.48 | 8,000 |
| 12:57 PM | $50.49 | Up $0.00 | $50.49 | $50.48 | 1,400 |
| 12:56 PM | $50.49 | Up $0.01 | $50.50 | $50.48 | 23,400 |
| 12:55 PM | $50.48 | Down $ -0.02 | $50.51 | $50.48 | 13,200 |
| 12:54 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 800 |
| 12:53 PM | $50.50 | Up $0.00 | $50.50 | $50.49 | 2,300 |
| 12:52 PM | $50.50 | Down $ -0.05 | $50.53 | $50.50 | 3,400 |
| 12:51 PM | $50.55 | Up $0.02 | $50.55 | $50.53 | 1,000 |
| 12:50 PM | $50.53 | Down $ -0.02 | $50.53 | $50.53 | 400 |
| 12:48 PM | $50.55 | Up $0.04 | $50.55 | $50.52 | 1,500 |
| 12:48 PM | $50.55 | Up $0.00 | $50.55 | $50.52 | 0 |
| 12:47 PM | $50.51 | Down $ -0.01 | $50.52 | $50.51 | 1,500 |
| 12:46 PM | $50.52 | Up $0.01 | $50.53 | $50.51 | 2,700 |
| 12:45 PM | $50.51 | Down $ -0.01 | $50.52 | $50.51 | 500 |
| 12:44 PM | $50.52 | Up $0.00 | $50.52 | $50.51 | 2,200 |
| 12:43 PM | $50.52 | Down $ -0.01 | $50.53 | $50.52 | 1,800 |
| 12:42 PM | $50.53 | Down $ -0.01 | $50.54 | $50.53 | 1,000 |
| 12:41 PM | $50.54 | Up $0.00 | $50.54 | $50.54 | 100 |
| 12:40 PM | $50.54 | Up $0.01 | $50.54 | $50.52 | 1,000 |
| 12:39 PM | $50.53 | Down $ -0.02 | $50.54 | $50.51 | 5,600 |
| 12:38 PM | $50.55 | Up $0.00 | $50.55 | $50.54 | 2,700 |
| 12:37 PM | $50.55 | Down $ -0.03 | $50.58 | $50.55 | 6,400 |
| 12:36 PM | $50.58 | Down $ -0.02 | $50.60 | $50.58 | 2,100 |
| 12:35 PM | $50.60 | Down $ -0.04 | $50.64 | $50.59 | 5,900 |
| 12:34 PM | $50.64 | Up $0.04 | $50.64 | $50.60 | 22,400 |
| 12:33 PM | $50.60 | Down $ -0.02 | $50.62 | $50.60 | 16,200 |
| 12:32 PM | $50.62 | Down $ -0.03 | $50.65 | $50.62 | 8,500 |
| 12:31 PM | $50.65 | Down $ -0.01 | $50.67 | $50.62 | 6,600 |
| 12:30 PM | $50.66 | Up $0.03 | $50.67 | $50.64 | 9,500 |
| 12:29 PM | $50.63 | Up $0.01 | $50.64 | $50.61 | 1,900 |
| 12:28 PM | $50.62 | Up $0.00 | $50.62 | $50.60 | 2,700 |
| 12:27 PM | $50.62 | Up $0.02 | $50.62 | $50.60 | 700 |
| 12:26 PM | $50.60 | Up $0.02 | $50.60 | $50.59 | 900 |
| 12:25 PM | $50.58 | Up $0.04 | $50.59 | $50.54 | 3,400 |
| 12:24 PM | $50.54 | Up $0.01 | $50.54 | $50.52 | 1,300 |
| 12:23 PM | $50.53 | Up $0.01 | $50.53 | $50.52 | 1,000 |
| 12:22 PM | $50.52 | Up $0.00 | $50.53 | $50.52 | 1,600 |
| 12:21 PM | $50.52 | Up $0.00 | $50.53 | $50.50 | 2,500 |
| 12:20 PM | $50.52 | Up $0.02 | $50.53 | $50.50 | 1,600 |
| 12:19 PM | $50.50 | Up $0.01 | $50.50 | $50.48 | 5,700 |
| 12:18 PM | $50.49 | Down $ -0.03 | $50.51 | $50.49 | 2,400 |
| 12:17 PM | $50.52 | Down $ -0.03 | $50.54 | $50.52 | 2,700 |
| 12:16 PM | $50.55 | Down $ -0.04 | $50.59 | $50.54 | 2,600 |
| 12:15 PM | $50.59 | Down $ -0.04 | $50.64 | $50.59 | 6,000 |
| 12:14 PM | $50.63 | Down $ -0.01 | $50.64 | $50.63 | 1,600 |
| 12:13 PM | $50.64 | Up $0.02 | $50.64 | $50.62 | 3,900 |
| 12:12 PM | $50.62 | Down $ -0.05 | $50.67 | $50.62 | 6,600 |
| 12:11 PM | $50.67 | Up $0.01 | $50.67 | $50.66 | 700 |
| 12:10 PM | $50.66 | Down $ -0.02 | $50.68 | $50.66 | 6,700 |
| 12:09 PM | $50.68 | Up $0.02 | $50.68 | $50.65 | 11,100 |
| 12:08 PM | $50.65 | Up $0.02 | $50.65 | $50.64 | 6,400 |
| 12:07 PM | $50.63 | Up $0.03 | $50.64 | $50.61 | 6,700 |
| 12:06 PM | $50.60 | Up $0.00 | $50.61 | $50.60 | 600 |
| 12:05 PM | $50.60 | Down $0.00 | $50.60 | $50.60 | 1,300 |
| 12:04 PM | $50.61 | Up $0.01 | $50.61 | $50.60 | 1,200 |
| 12:03 PM | $50.59 | Up $0.01 | $50.59 | $50.58 | 700 |
| 12:02 PM | $50.58 | Down $ -0.02 | $50.59 | $50.58 | 800 |
| 12:01 PM | $50.60 | Up $0.00 | $50.62 | $50.60 | 900 |
| 12:00 PM | $50.60 | Down $ -0.03 | $50.64 | $50.59 | 2,700 |
| 11:59 AM | $50.63 | Down $ -0.01 | $50.64 | $50.62 | 2,800 |
| 11:58 AM | $50.64 | Up $0.05 | $50.64 | $50.60 | 8,800 |
| 11:57 AM | $50.59 | Up $0.00 | $50.61 | $50.59 | 17,400 |
| 11:56 AM | $50.59 | Up $0.01 | $50.59 | $50.56 | 9,500 |
| 11:55 AM | $50.58 | Up $0.01 | $50.58 | $50.57 | 1,900 |
| 11:54 AM | $50.57 | Up $0.00 | $50.58 | $50.57 | 1,000 |
| 11:53 AM | $50.57 | Up $0.02 | $50.57 | $50.55 | 1,500 |
| 11:52 AM | $50.55 | Up $0.00 | $50.55 | $50.53 | 5,000 |
| 11:51 AM | $50.55 | Down $ -0.03 | $50.58 | $50.55 | 2,800 |
| 11:50 AM | $50.58 | Up $0.02 | $50.58 | $50.57 | 7,700 |
| 11:49 AM | $50.56 | Up $0.04 | $50.56 | $50.53 | 4,800 |
| 11:48 AM | $50.53 | Up $0.02 | $50.53 | $50.51 | 5,000 |
| 11:47 AM | $50.51 | Up $0.01 | $50.51 | $50.50 | 7,400 |
| 11:46 AM | $50.50 | Up $0.02 | $50.50 | $50.47 | 5,900 |
| 11:45 AM | $50.48 | Up $0.01 | $50.50 | $50.48 | 3,700 |
| 11:44 AM | $50.47 | Down $ -0.01 | $50.48 | $50.47 | 1,200 |
| 11:43 AM | $50.48 | Up $0.03 | $50.48 | $50.46 | 2,700 |
| 11:42 AM | $50.45 | Up $0.03 | $50.46 | $50.43 | 2,100 |
| 11:41 AM | $50.42 | Up $0.00 | $50.43 | $50.41 | 2,100 |
| 11:40 AM | $50.42 | Up $0.02 | $50.43 | $50.41 | 1,000 |
| 11:39 AM | $50.40 | Down $ -0.04 | $50.42 | $50.40 | 3,300 |
| 11:38 AM | $50.44 | Down $ -0.03 | $50.46 | $50.44 | 2,700 |
| 11:37 AM | $50.47 | Up $0.00 | $50.47 | $50.45 | 1,300 |
| 11:36 AM | $50.47 | Up $0.01 | $50.47 | $50.45 | 1,200 |
| 11:35 AM | $50.46 | Up $0.08 | $50.46 | $50.40 | 5,300 |
| 11:34 AM | $50.39 | Down $ -0.01 | $50.39 | $50.36 | 2,800 |
| 11:33 AM | $50.39 | Up $0.01 | $50.41 | $50.37 | 6,800 |
| 11:32 AM | $50.38 | Up $0.02 | $50.38 | $50.36 | 5,300 |
| 11:31 AM | $50.36 | Up $0.02 | $50.36 | $50.35 | 8,000 |
| 11:30 AM | $50.34 | Up $0.03 | $50.34 | $50.30 | 4,000 |
| 11:29 AM | $50.32 | Down $ -0.03 | $50.33 | $50.30 | 2,600 |
| 11:28 AM | $50.34 | Down $ -0.01 | $50.36 | $50.34 | 7,000 |
| 11:27 AM | $50.36 | Down $ -0.07 | $50.41 | $50.35 | 4,800 |
| 11:26 AM | $50.42 | Down $ -0.03 | $50.45 | $50.42 | 1,900 |
| 11:25 AM | $50.45 | Down $ -0.02 | $50.46 | $50.44 | 2,200 |
| 11:24 AM | $50.47 | Up $0.01 | $50.47 | $50.47 | 800 |
| 11:23 AM | $50.46 | Up $0.00 | $50.48 | $50.45 | 3,000 |
| 11:22 AM | $50.46 | Up $0.01 | $50.47 | $50.45 | 3,900 |
| 11:21 AM | $50.45 | Up $0.00 | $50.45 | $50.43 | 4,400 |
| 11:20 AM | $50.45 | Down $ -0.01 | $50.46 | $50.42 | 1,700 |
| 11:19 AM | $50.46 | Up $0.00 | $50.46 | $50.43 | 2,700 |
| 11:18 AM | $50.46 | Down $ -0.03 | $50.49 | $50.46 | 6,500 |
| 11:17 AM | $50.49 | Down $ -0.03 | $50.52 | $50.49 | 3,200 |
| 11:16 AM | $50.52 | Up $0.01 | $50.53 | $50.51 | 15,400 |
| 11:15 AM | $50.51 | Down $ -0.03 | $50.55 | $50.50 | 3,700 |
| 11:14 AM | $50.54 | Up $0.00 | $50.55 | $50.54 | 2,500 |
| 11:13 AM | $50.54 | Up $0.03 | $50.55 | $50.51 | 2,800 |
| 11:12 AM | $50.51 | Up $0.03 | $50.51 | $50.49 | 2,000 |
| 11:11 AM | $50.48 | Down $ -0.03 | $50.50 | $50.48 | 1,200 |
| 11:10 AM | $50.51 | Up $0.02 | $50.51 | $50.49 | 4,800 |
| 11:09 AM | $50.49 | Up $0.03 | $50.49 | $50.47 | 1,300 |
| 11:08 AM | $50.46 | Down $ -0.01 | $50.47 | $50.45 | 2,900 |
| 11:07 AM | $50.47 | Up $0.00 | $50.48 | $50.46 | 3,000 |
| 11:06 AM | $50.47 | Up $0.03 | $50.48 | $50.42 | 12,100 |
| 11:05 AM | $50.44 | Down $ -0.02 | $50.46 | $50.43 | 5,200 |
| 11:04 AM | $50.46 | Down $ -0.03 | $50.49 | $50.46 | 2,000 |
| 11:03 AM | $50.49 | Up $0.02 | $50.49 | $50.47 | 2,600 |
| 11:02 AM | $50.47 | Up $0.02 | $50.48 | $50.45 | 3,300 |
| 11:01 AM | $50.45 | Up $0.03 | $50.47 | $50.43 | 2,000 |
| 11:00 AM | $50.42 | Up $0.00 | $50.42 | $50.39 | 5,300 |
| 10:59 AM | $50.42 | Down $ -0.05 | $50.46 | $50.42 | 4,000 |
| 10:58 AM | $50.47 | Up $0.01 | $50.48 | $50.47 | 1,100 |
| 10:57 AM | $50.46 | Down $ -0.01 | $50.47 | $50.45 | 1,000 |
| 10:56 AM | $50.47 | Down $ -0.01 | $50.47 | $50.46 | 3,000 |
| 10:55 AM | $50.48 | Up $0.03 | $50.48 | $50.45 | 2,900 |
| 10:54 AM | $50.45 | Up $0.01 | $50.46 | $50.44 | 2,500 |
| 10:53 AM | $50.44 | Down $ -0.03 | $50.47 | $50.44 | 5,700 |
| 10:52 AM | $50.47 | Down $ -0.04 | $50.48 | $50.47 | 800 |
| 10:51 AM | $50.51 | Up $0.03 | $50.51 | $50.50 | 900 |
| 10:50 AM | $50.48 | Down $ -0.01 | $50.49 | $50.48 | 1,500 |
| 10:49 AM | $50.49 | Up $0.00 | $50.52 | $50.47 | 10,600 |
| 10:48 AM | $50.49 | Up $0.03 | $50.49 | $50.45 | 3,900 |
| 10:47 AM | $50.46 | Down $ -0.02 | $50.48 | $50.45 | 8,400 |
| 10:46 AM | $50.48 | Down $ -0.01 | $50.49 | $50.47 | 4,300 |
| 10:45 AM | $50.49 | Up $0.00 | $50.50 | $50.47 | 2,500 |
| 10:44 AM | $50.49 | Down $ -0.02 | $50.51 | $50.49 | 3,500 |
| 10:43 AM | $50.51 | Up $0.02 | $50.52 | $50.49 | 3,700 |
| 10:42 AM | $50.49 | Down $ -0.02 | $50.50 | $50.48 | 4,300 |
| 10:41 AM | $50.51 | Down $ -0.02 | $50.53 | $50.49 | 7,700 |
| 10:40 AM | $50.53 | Down $ -0.04 | $50.57 | $50.52 | 8,100 |
| 10:39 AM | $50.57 | Up $0.03 | $50.59 | $50.55 | 17,300 |
| 10:38 AM | $50.54 | Up $0.00 | $50.56 | $50.52 | 5,300 |
| 10:37 AM | $50.54 | Up $0.02 | $50.54 | $50.51 | 1,800 |
| 10:36 AM | $50.53 | Up $0.05 | $50.53 | $50.46 | 18,400 |
| 10:35 AM | $50.47 | Up $0.01 | $50.47 | $50.45 | 2,000 |
| 10:34 AM | $50.46 | Down $ -0.02 | $50.49 | $50.44 | 3,900 |
| 10:33 AM | $50.48 | Up $0.04 | $50.48 | $50.43 | 13,100 |
| 10:32 AM | $50.44 | Down $ -0.01 | $50.45 | $50.41 | 7,700 |
| 10:31 AM | $50.45 | Up $0.00 | $50.47 | $50.44 | 3,300 |
| 10:30 AM | $50.45 | Down $ -0.01 | $50.48 | $50.43 | 6,500 |
| 10:29 AM | $50.46 | Down $ -0.01 | $50.48 | $50.44 | 15,300 |
| 10:28 AM | $50.47 | Up $0.00 | $50.48 | $50.46 | 1,800 |
| 10:27 AM | $50.47 | Up $0.01 | $50.47 | $50.45 | 2,000 |
| 10:26 AM | $50.46 | Up $0.00 | $50.47 | $50.44 | 17,700 |
| 10:25 AM | $50.46 | Up $0.01 | $50.46 | $50.45 | 3,600 |
| 10:24 AM | $50.45 | Down $ -0.01 | $50.46 | $50.44 | 15,800 |
| 10:23 AM | $50.46 | Up $0.01 | $50.46 | $50.44 | 4,100 |
| 10:22 AM | $50.45 | Up $0.01 | $50.46 | $50.43 | 7,800 |
| 10:21 AM | $50.44 | Up $0.02 | $50.45 | $50.43 | 18,200 |
| 10:20 AM | $50.42 | Up $0.00 | $50.44 | $50.39 | 5,800 |
| 10:19 AM | $50.42 | Down $ -0.02 | $50.43 | $50.40 | 3,800 |
| 10:18 AM | $50.44 | Up $0.05 | $50.44 | $50.39 | 7,700 |
| 10:17 AM | $50.39 | Up $0.03 | $50.39 | $50.36 | 3,300 |
| 10:16 AM | $50.36 | Down $ -0.03 | $50.40 | $50.35 | 10,600 |
| 10:15 AM | $50.39 | Down $ -0.09 | $50.48 | $50.38 | 16,000 |
| 10:14 AM | $50.48 | Down $ -0.05 | $50.53 | $50.48 | 3,500 |
| 10:13 AM | $50.53 | Up $0.02 | $50.55 | $50.49 | 7,200 |
| 10:12 AM | $50.51 | Up $0.09 | $50.53 | $50.44 | 5,500 |
| 10:11 AM | $50.42 | Down $ -0.04 | $50.47 | $50.41 | 5,800 |
| 10:10 AM | $50.46 | Down $ -0.05 | $50.51 | $50.45 | 7,100 |
| 10:09 AM | $50.51 | Down $ -0.05 | $50.55 | $50.50 | 5,700 |
| 10:08 AM | $50.56 | Up $0.06 | $50.56 | $50.51 | 7,000 |
| 10:07 AM | $50.50 | Up $0.05 | $50.52 | $50.45 | 5,300 |
| 10:06 AM | $50.45 | Down $ -0.01 | $50.49 | $50.45 | 6,800 |
| 10:05 AM | $50.46 | Up $0.02 | $50.49 | $50.42 | 6,300 |
| 10:04 AM | $50.44 | Up $0.02 | $50.46 | $50.41 | 5,100 |
| 10:03 AM | $50.42 | Up $0.06 | $50.42 | $50.36 | 7,900 |
| 10:02 AM | $50.36 | Down $ -0.08 | $50.44 | $50.36 | 7,100 |
| 10:01 AM | $50.44 | Down $ -0.02 | $50.46 | $50.43 | 8,800 |
| 10:00 AM | $50.46 | Down $ -0.09 | $50.54 | $50.46 | 16,300 |
| 09:59 AM | $50.54 | Down $ -0.02 | $50.56 | $50.53 | 6,000 |
| 09:58 AM | $50.56 | Up $0.00 | $50.57 | $50.55 | 5,000 |
| 09:57 AM | $50.56 | Down $ -0.01 | $50.56 | $50.51 | 6,400 |
| 09:56 AM | $50.57 | Up $0.03 | $50.57 | $50.54 | 8,700 |
| 09:55 AM | $50.54 | Down $ -0.01 | $50.56 | $50.53 | 5,400 |
| 09:54 AM | $50.55 | Down $ -0.02 | $50.57 | $50.51 | 3,600 |
| 09:53 AM | $50.56 | Down $ -0.02 | $50.60 | $50.53 | 6,800 |
| 09:52 AM | $50.58 | Up $0.01 | $50.61 | $50.57 | 5,200 |
| 09:51 AM | $50.57 | Up $0.05 | $50.57 | $50.52 | 4,900 |
| 09:50 AM | $50.52 | Down $ -0.03 | $50.58 | $50.52 | 11,400 |
| 09:49 AM | $50.55 | Up $0.03 | $50.55 | $50.52 | 4,800 |
| 09:48 AM | $50.52 | Down $ -0.03 | $50.56 | $50.50 | 2,700 |
| 09:47 AM | $50.55 | Up $0.07 | $50.55 | $50.47 | 7,600 |
| 09:46 AM | $50.48 | Down $ -0.05 | $50.53 | $50.45 | 4,000 |
| 09:45 AM | $50.53 | Up $0.01 | $50.56 | $50.50 | 12,700 |
| 09:44 AM | $50.52 | Up $0.01 | $50.53 | $50.48 | 8,900 |
| 09:43 AM | $50.51 | Down $ -0.03 | $50.56 | $50.48 | 5,600 |
| 09:42 AM | $50.54 | Down $ -0.12 | $50.66 | $50.53 | 11,400 |
| 09:41 AM | $50.66 | Up $0.01 | $50.69 | $50.64 | 10,500 |
| 09:40 AM | $50.65 | Up $0.07 | $50.67 | $50.57 | 8,900 |
| 09:39 AM | $50.58 | Up $0.04 | $50.58 | $50.52 | 8,000 |
| 09:38 AM | $50.54 | Down $ -0.10 | $50.66 | $50.53 | 6,400 |
| 09:37 AM | $50.64 | Down $ -0.01 | $50.69 | $50.64 | 17,600 |
| 09:36 AM | $50.65 | Up $0.09 | $50.67 | $50.58 | 24,600 |
| 09:35 AM | $50.56 | Up $0.06 | $50.57 | $50.46 | 21,800 |
| 09:34 AM | $50.50 | Up $0.03 | $50.55 | $50.47 | 30,500 |
| 09:33 AM | $50.47 | Up $0.11 | $50.48 | $50.35 | 19,500 |
| 09:32 AM | $50.36 | Up $0.12 | $50.38 | $50.22 | 13,800 |
| 09:31 AM | $50.24 | Up $0.10 | $50.25 | $50.13 | 4,800 |
| 09:30 AM | $50.14 | Up $0.08 | $50.34 | $50.11 | 2,232,500 |
| Previous close | $50.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2025 | $50.06 | $50.28 | $50.45 | $50.00 | 14,780,500 |
| 04/06/2025 | $49.71 | $49.21 | $49.79 | $49.19 | 10,798,600 |
| 03/06/2025 | $50.65 | $50.48 | $50.98 | $50.48 | 12,165,700 |
| 02/06/2025 | $50.21 | $49.82 | $50.28 | $49.69 | 18,288,400 |
| 30/05/2025 | $48.79 | $48.85 | $49.13 | $48.56 | 10,744,900 |
| 29/05/2025 | $49.38 | $49.26 | $49.40 | $49.11 | 7,231,100 |
| 28/05/2025 | $48.88 | $49.19 | $49.44 | $48.88 | 9,658,500 |
| 27/05/2025 | $49.37 | $49.16 | $49.38 | $49.16 | 9,874,700 |
| 26/05/2025 | $49.28 | $49.69 | $49.71 | $49.26 | 3,879,700 |
| 23/05/2025 | $49.05 | $48.78 | $49.17 | $48.70 | 4,080,700 |
| 22/05/2025 | $49.05 | $48.68 | $49.38 | $48.68 | 8,114,800 |
| 21/05/2025 | $48.74 | $48.84 | $49.28 | $48.73 | 4,160,000 |
| 20/05/2025 | $49.03 | $49.27 | $49.36 | $48.86 | 6,723,500 |
| 16/05/2025 | $49.86 | $50.04 | $50.42 | $49.82 | 6,230,000 |
| 15/05/2025 | $50.24 | $49.74 | $50.26 | $49.73 | 6,859,300 |
| 14/05/2025 | $50.80 | $50.44 | $50.85 | $50.43 | 4,957,100 |
| 13/05/2025 | $50.76 | $50.86 | $51.04 | $50.73 | 5,707,300 |
| 12/05/2025 | $50.17 | $49.83 | $50.21 | $49.79 | 7,500,500 |
| 09/05/2025 | $48.72 | $48.53 | $48.79 | $48.37 | 3,321,500 |
| 08/05/2025 | $47.69 | $47.93 | $48.02 | $47.51 | 14,063,300 |
| 07/05/2025 | $46.99 | $46.69 | $47.28 | $46.34 | 14,240,400 |
| 06/05/2025 | $48.36 | $48.64 | $48.89 | $48.20 | 7,706,100 |
| 05/05/2025 | $48.20 | $48.43 | $48.60 | $48.08 | 9,456,600 |
| 02/05/2025 | $49.74 | $49.62 | $50.04 | $49.37 | 4,509,900 |
| 01/05/2025 | $49.42 | $49.34 | $49.90 | $49.19 | 2,382,300 |
| 30/04/2025 | $48.69 | $48.08 | $48.78 | $47.98 | 4,190,900 |
| 29/04/2025 | $49.44 | $49.37 | $49.78 | $49.34 | 3,253,800 |
| 28/04/2025 | $49.35 | $49.38 | $49.42 | $49.20 | 5,232,300 |
| 25/04/2025 | $49.34 | $49.42 | $49.51 | $49.02 | 2,643,800 |
| 24/04/2025 | $49.32 | $49.01 | $49.34 | $48.98 | 6,214,900 |
Graphs are not available, please refer to the detailed table