Find a quote
SUNCOR ENERGY INC.
95.15 Down -1.95 (-2.05 %)
Delayed : 2026/11/09 17:00:01
- Previous close $97.10
- Opening $95.95
- Today High $96.30
- Today Low $94.07
- Price Bid $95.10
- Price Ask $95.10
- 52 Weeks High $112.80
- 52 Weeks Low $57.95
- Size Bid 16
- Size Ask 1
- Volume 10,644,705
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $95.15 | Down $ -0.07 | $95.15 | $95.15 | 8,944,300 |
| 03:59 PM | $95.22 | Up $0.04 | $95.24 | $95.13 | 62,300 |
| 03:58 PM | $95.18 | Up $0.01 | $95.19 | $95.12 | 20,800 |
| 03:57 PM | $95.18 | Down $ -0.03 | $95.23 | $95.14 | 18,700 |
| 03:56 PM | $95.21 | Up $0.06 | $95.23 | $95.15 | 21,600 |
| 03:55 PM | $95.15 | Up $0.01 | $95.18 | $95.02 | 28,300 |
| 03:54 PM | $95.14 | Down $ -0.10 | $95.26 | $95.10 | 17,100 |
| 03:53 PM | $95.24 | Up $0.10 | $95.25 | $95.13 | 12,200 |
| 03:52 PM | $95.14 | Down $0.00 | $95.16 | $95.08 | 11,300 |
| 03:51 PM | $95.14 | Down $ -0.02 | $95.21 | $95.13 | 23,300 |
| 03:50 PM | $95.16 | Up $0.03 | $95.21 | $95.06 | 20,700 |
| 03:49 PM | $95.13 | Up $0.06 | $95.13 | $95.06 | 12,700 |
| 03:48 PM | $95.07 | Down $ -0.03 | $95.12 | $95.07 | 5,700 |
| 03:47 PM | $95.10 | Down $ -0.03 | $95.14 | $95.10 | 6,100 |
| 03:46 PM | $95.13 | Down $ -0.05 | $95.21 | $95.13 | 5,300 |
| 03:45 PM | $95.18 | Up $0.01 | $95.25 | $95.15 | 12,400 |
| 03:44 PM | $95.17 | Down $ -0.03 | $95.23 | $95.16 | 8,500 |
| 03:43 PM | $95.20 | Up $0.01 | $95.22 | $95.17 | 4,800 |
| 03:42 PM | $95.19 | Down $ -0.08 | $95.30 | $95.18 | 7,900 |
| 03:41 PM | $95.27 | Up $0.00 | $95.28 | $95.24 | 7,300 |
| 03:40 PM | $95.27 | Down $ -0.01 | $95.30 | $95.24 | 7,100 |
| 03:39 PM | $95.28 | Down $ -0.02 | $95.33 | $95.28 | 8,400 |
| 03:38 PM | $95.30 | Up $0.07 | $95.30 | $95.22 | 8,000 |
| 03:37 PM | $95.23 | Up $0.08 | $95.26 | $95.16 | 5,500 |
| 03:36 PM | $95.15 | Down $ -0.07 | $95.24 | $95.15 | 9,300 |
| 03:35 PM | $95.22 | Up $0.08 | $95.23 | $95.12 | 8,300 |
| 03:34 PM | $95.14 | Up $0.15 | $95.14 | $95.00 | 11,700 |
| 03:33 PM | $94.99 | Up $0.04 | $95.01 | $94.96 | 15,900 |
| 03:32 PM | $94.95 | Down $ -0.03 | $94.99 | $94.94 | 8,100 |
| 03:31 PM | $94.98 | Up $0.04 | $95.00 | $94.92 | 17,500 |
| 03:30 PM | $94.94 | Up $0.03 | $94.98 | $94.87 | 10,500 |
| 03:29 PM | $94.91 | Down $ -0.05 | $94.97 | $94.90 | 5,000 |
| 03:28 PM | $94.96 | Down $ -0.01 | $94.96 | $94.92 | 3,600 |
| 03:27 PM | $94.97 | Up $0.05 | $94.98 | $94.92 | 3,300 |
| 03:26 PM | $94.92 | Up $0.02 | $94.96 | $94.91 | 3,400 |
| 03:25 PM | $94.91 | Down $ -0.02 | $94.96 | $94.88 | 4,300 |
| 03:24 PM | $94.92 | Up $0.10 | $94.92 | $94.83 | 8,400 |
| 03:23 PM | $94.82 | Up $0.01 | $94.82 | $94.77 | 5,400 |
| 03:22 PM | $94.81 | Up $0.04 | $94.83 | $94.72 | 6,400 |
| 03:21 PM | $94.77 | Down $ -0.07 | $94.84 | $94.74 | 5,800 |
| 03:20 PM | $94.84 | Up $0.06 | $94.86 | $94.75 | 7,000 |
| 03:19 PM | $94.78 | Up $0.03 | $94.79 | $94.73 | 8,100 |
| 03:18 PM | $94.75 | Up $0.10 | $94.78 | $94.66 | 9,900 |
| 03:17 PM | $94.65 | Down $ -0.11 | $94.74 | $94.65 | 3,900 |
| 03:16 PM | $94.76 | Up $0.07 | $94.78 | $94.68 | 9,000 |
| 03:15 PM | $94.69 | Up $0.01 | $94.69 | $94.62 | 4,000 |
| 03:14 PM | $94.68 | Up $0.01 | $94.68 | $94.60 | 6,100 |
| 03:13 PM | $94.68 | Up $0.00 | $94.73 | $94.66 | 3,500 |
| 03:12 PM | $94.67 | Up $0.03 | $94.67 | $94.62 | 3,000 |
| 03:11 PM | $94.65 | Up $0.13 | $94.65 | $94.53 | 4,300 |
| 03:10 PM | $94.52 | Down $ -0.06 | $94.61 | $94.52 | 19,400 |
| 03:09 PM | $94.58 | Up $0.05 | $94.58 | $94.53 | 4,100 |
| 03:08 PM | $94.53 | Up $0.00 | $94.59 | $94.53 | 4,300 |
| 03:07 PM | $94.53 | Down $ -0.05 | $94.57 | $94.52 | 2,700 |
| 03:06 PM | $94.59 | Up $0.03 | $94.59 | $94.52 | 3,400 |
| 03:05 PM | $94.55 | Down $ -0.07 | $94.61 | $94.52 | 3,200 |
| 03:04 PM | $94.62 | Up $0.01 | $94.67 | $94.62 | 4,000 |
| 03:03 PM | $94.61 | Up $0.01 | $94.69 | $94.61 | 3,800 |
| 03:02 PM | $94.60 | Up $0.04 | $94.61 | $94.53 | 3,700 |
| 03:01 PM | $94.56 | Down $ -0.08 | $94.66 | $94.56 | 5,400 |
| 03:00 PM | $94.65 | Up $0.14 | $94.65 | $94.52 | 3,400 |
| 02:59 PM | $94.50 | Down $ -0.02 | $94.53 | $94.45 | 9,000 |
| 02:58 PM | $94.52 | Up $0.00 | $94.60 | $94.51 | 3,600 |
| 02:57 PM | $94.52 | Down $ -0.05 | $94.61 | $94.46 | 5,000 |
| 02:56 PM | $94.57 | Up $0.20 | $94.58 | $94.36 | 4,400 |
| 02:55 PM | $94.37 | Down $ -0.12 | $94.57 | $94.23 | 15,600 |
| 02:54 PM | $94.49 | Up $0.06 | $94.50 | $94.41 | 4,700 |
| 02:53 PM | $94.43 | Up $0.07 | $94.47 | $94.35 | 8,600 |
| 02:52 PM | $94.36 | Up $0.02 | $94.45 | $94.36 | 7,700 |
| 02:51 PM | $94.34 | Down $ -0.06 | $94.43 | $94.30 | 11,700 |
| 02:50 PM | $94.40 | Down $ -0.14 | $94.59 | $94.40 | 5,100 |
| 02:49 PM | $94.54 | Down $ -0.08 | $94.67 | $94.50 | 4,400 |
| 02:48 PM | $94.62 | Up $0.06 | $94.65 | $94.55 | 4,200 |
| 02:47 PM | $94.56 | Up $0.12 | $94.59 | $94.42 | 6,600 |
| 02:46 PM | $94.44 | Down $ -0.16 | $94.58 | $94.44 | 7,200 |
| 02:45 PM | $94.60 | Up $0.20 | $94.60 | $94.39 | 9,600 |
| 02:44 PM | $94.40 | Down $ -0.13 | $94.51 | $94.27 | 12,100 |
| 02:43 PM | $94.53 | Up $0.05 | $94.61 | $94.45 | 4,800 |
| 02:42 PM | $94.48 | Up $0.02 | $94.55 | $94.39 | 7,900 |
| 02:41 PM | $94.46 | Down $ -0.25 | $94.78 | $94.45 | 9,900 |
| 02:40 PM | $94.71 | Down $ -0.12 | $94.90 | $94.71 | 6,500 |
| 02:39 PM | $94.83 | Up $0.07 | $94.92 | $94.74 | 6,400 |
| 02:38 PM | $94.76 | Down $ -0.36 | $95.18 | $94.67 | 23,800 |
| 02:37 PM | $95.12 | Up $0.05 | $95.12 | $95.05 | 2,200 |
| 02:36 PM | $95.07 | Down $ -0.13 | $95.21 | $94.95 | 9,400 |
| 02:35 PM | $95.20 | Up $0.01 | $95.20 | $95.18 | 1,300 |
| 02:34 PM | $95.19 | Up $0.01 | $95.20 | $95.16 | 2,200 |
| 02:33 PM | $95.18 | Up $0.01 | $95.18 | $95.16 | 1,400 |
| 02:32 PM | $95.17 | Down $ -0.03 | $95.22 | $95.17 | 2,800 |
| 02:31 PM | $95.20 | Down $ -0.01 | $95.20 | $95.13 | 3,700 |
| 02:30 PM | $95.21 | Up $0.03 | $95.22 | $95.18 | 3,300 |
| 02:29 PM | $95.18 | Down $ -0.02 | $95.18 | $95.14 | 1,500 |
| 02:28 PM | $95.20 | Down $ -0.08 | $95.27 | $95.17 | 4,200 |
| 02:27 PM | $95.28 | Down $ -0.03 | $95.32 | $95.26 | 4,900 |
| 02:26 PM | $95.31 | Down $ -0.08 | $95.39 | $95.30 | 2,700 |
| 02:25 PM | $95.39 | Down $ -0.02 | $95.43 | $95.39 | 1,500 |
| 02:24 PM | $95.41 | Up $0.04 | $95.41 | $95.34 | 1,300 |
| 02:23 PM | $95.37 | Down $ -0.06 | $95.42 | $95.37 | 2,400 |
| 02:22 PM | $95.44 | Up $0.06 | $95.45 | $95.39 | 4,100 |
| 02:21 PM | $95.37 | Up $0.01 | $95.37 | $95.36 | 1,900 |
| 02:20 PM | $95.36 | Up $0.01 | $95.37 | $95.31 | 4,500 |
| 02:19 PM | $95.35 | Down $ -0.02 | $95.38 | $95.35 | 3,500 |
| 02:18 PM | $95.37 | Up $0.03 | $95.37 | $95.31 | 5,200 |
| 02:17 PM | $95.34 | Up $0.01 | $95.38 | $95.31 | 5,700 |
| 02:16 PM | $95.33 | Down $ -0.06 | $95.39 | $95.33 | 3,000 |
| 02:15 PM | $95.40 | Up $0.05 | $95.41 | $95.35 | 5,500 |
| 02:14 PM | $95.34 | Up $0.01 | $95.34 | $95.30 | 10,000 |
| 02:13 PM | $95.33 | Up $0.24 | $95.33 | $95.11 | 7,800 |
| 02:12 PM | $95.09 | Up $0.00 | $95.12 | $95.08 | 3,000 |
| 02:11 PM | $95.09 | Up $0.06 | $95.10 | $95.03 | 5,000 |
| 02:10 PM | $95.03 | Down $0.00 | $95.04 | $95.02 | 2,900 |
| 02:09 PM | $95.03 | Down $ -0.06 | $95.09 | $95.03 | 2,200 |
| 02:08 PM | $95.09 | Up $0.05 | $95.09 | $95.04 | 2,200 |
| 02:07 PM | $95.05 | Down $ -0.08 | $95.12 | $95.04 | 5,100 |
| 02:06 PM | $95.13 | Up $0.03 | $95.13 | $95.12 | 1,700 |
| 02:05 PM | $95.10 | Down $ -0.01 | $95.11 | $95.07 | 4,600 |
| 02:04 PM | $95.11 | Up $0.09 | $95.11 | $95.02 | 5,900 |
| 02:03 PM | $95.02 | Up $0.05 | $95.02 | $94.98 | 1,800 |
| 02:02 PM | $94.97 | Up $0.01 | $95.00 | $94.93 | 2,800 |
| 02:01 PM | $94.96 | Down $ -0.04 | $95.02 | $94.94 | 2,200 |
| 02:00 PM | $95.00 | Down $ -0.04 | $95.03 | $94.97 | 13,400 |
| 01:59 PM | $95.04 | Down $ -0.03 | $95.08 | $95.04 | 2,600 |
| 01:58 PM | $95.07 | Up $0.02 | $95.07 | $95.04 | 3,700 |
| 01:57 PM | $95.05 | Down $ -0.10 | $95.16 | $95.05 | 4,600 |
| 01:56 PM | $95.15 | Up $0.00 | $95.17 | $95.14 | 2,800 |
| 01:55 PM | $95.15 | Up $0.02 | $95.15 | $95.13 | 3,500 |
| 01:54 PM | $95.13 | Up $0.01 | $95.16 | $95.13 | 600 |
| 01:53 PM | $95.12 | Up $0.05 | $95.13 | $95.05 | 3,100 |
| 01:52 PM | $95.07 | Down $ -0.05 | $95.14 | $95.07 | 2,800 |
| 01:51 PM | $95.12 | Down $ -0.03 | $95.15 | $95.12 | 2,100 |
| 01:50 PM | $95.15 | Up $0.02 | $95.16 | $95.14 | 2,200 |
| 01:49 PM | $95.14 | Down $ -0.02 | $95.16 | $95.13 | 2,800 |
| 01:48 PM | $95.15 | Up $0.02 | $95.16 | $95.14 | 1,200 |
| 01:47 PM | $95.13 | Down $ -0.02 | $95.17 | $95.13 | 1,600 |
| 01:46 PM | $95.15 | Up $0.01 | $95.17 | $95.14 | 2,700 |
| 01:45 PM | $95.14 | Down $ -0.04 | $95.20 | $95.14 | 2,000 |
| 01:44 PM | $95.18 | Up $0.02 | $95.19 | $95.15 | 3,300 |
| 01:43 PM | $95.16 | Up $0.01 | $95.18 | $95.12 | 3,500 |
| 01:42 PM | $95.15 | Down $ -0.03 | $95.22 | $95.15 | 4,100 |
| 01:41 PM | $95.18 | Down $ -0.02 | $95.23 | $95.18 | 1,800 |
| 01:40 PM | $95.20 | Down $ -0.01 | $95.23 | $95.20 | 2,100 |
| 01:39 PM | $95.21 | Down $ -0.02 | $95.25 | $95.18 | 4,900 |
| 01:38 PM | $95.23 | Down $ -0.05 | $95.25 | $95.21 | 1,100 |
| 01:37 PM | $95.28 | Down $ -0.05 | $95.33 | $95.26 | 1,600 |
| 01:36 PM | $95.33 | Down $ -0.01 | $95.36 | $95.33 | 1,000 |
| 01:35 PM | $95.34 | Down $ -0.02 | $95.36 | $95.32 | 1,800 |
| 01:34 PM | $95.36 | Down $ -0.03 | $95.40 | $95.33 | 3,500 |
| 01:33 PM | $95.39 | Up $0.11 | $95.39 | $95.30 | 3,500 |
| 01:32 PM | $95.28 | Down $ -0.04 | $95.30 | $95.17 | 4,400 |
| 01:31 PM | $95.32 | Down $ -0.03 | $95.40 | $95.32 | 2,400 |
| 01:30 PM | $95.35 | Down $ -0.05 | $95.41 | $95.35 | 1,500 |
| 01:29 PM | $95.40 | Down $ -0.01 | $95.40 | $95.37 | 1,800 |
| 01:28 PM | $95.41 | Up $0.06 | $95.41 | $95.35 | 2,200 |
| 01:27 PM | $95.35 | Down $ -0.09 | $95.43 | $95.33 | 4,400 |
| 01:26 PM | $95.43 | Up $0.01 | $95.45 | $95.42 | 3,200 |
| 01:25 PM | $95.42 | Down $ -0.02 | $95.45 | $95.42 | 800 |
| 01:24 PM | $95.44 | Down $ -0.03 | $95.51 | $95.43 | 4,300 |
| 01:23 PM | $95.47 | Down $ -0.01 | $95.48 | $95.43 | 5,000 |
| 01:22 PM | $95.48 | Up $0.03 | $95.51 | $95.46 | 2,200 |
| 01:21 PM | $95.45 | Up $0.07 | $95.45 | $95.38 | 1,000 |
| 01:20 PM | $95.38 | Up $0.10 | $95.39 | $95.34 | 1,200 |
| 01:19 PM | $95.28 | Down $ -0.05 | $95.33 | $95.28 | 2,100 |
| 01:18 PM | $95.33 | Down $ -0.04 | $95.37 | $95.33 | 3,100 |
| 01:17 PM | $95.37 | Up $0.04 | $95.39 | $95.33 | 2,100 |
| 01:16 PM | $95.33 | Up $0.00 | $95.38 | $95.28 | 5,000 |
| 01:15 PM | $95.33 | Down $ -0.08 | $95.42 | $95.33 | 3,900 |
| 01:14 PM | $95.41 | Down $ -0.06 | $95.44 | $95.41 | 2,400 |
| 01:13 PM | $95.47 | Down $ -0.02 | $95.50 | $95.42 | 1,200 |
| 01:12 PM | $95.49 | Down $ -0.02 | $95.52 | $95.49 | 800 |
| 01:11 PM | $95.51 | Down $ -0.02 | $95.54 | $95.51 | 1,300 |
| 01:10 PM | $95.53 | Up $0.09 | $95.53 | $95.45 | 3,000 |
| 01:09 PM | $95.44 | Down $ -0.08 | $95.50 | $95.44 | 700 |
| 01:08 PM | $95.52 | Up $0.06 | $95.52 | $95.45 | 1,100 |
| 01:07 PM | $95.46 | Up $0.01 | $95.46 | $95.44 | 1,200 |
| 01:06 PM | $95.45 | Down $ -0.04 | $95.51 | $95.44 | 1,700 |
| 01:05 PM | $95.49 | Down $ -0.02 | $95.52 | $95.49 | 500 |
| 01:04 PM | $95.51 | Down $ -0.01 | $95.58 | $95.51 | 3,100 |
| 01:03 PM | $95.52 | Up $0.02 | $95.54 | $95.48 | 2,600 |
| 01:02 PM | $95.50 | Up $0.03 | $95.50 | $95.46 | 2,500 |
| 01:01 PM | $95.47 | Down $ -0.09 | $95.50 | $95.47 | 2,300 |
| 01:00 PM | $95.56 | Up $0.02 | $95.56 | $95.50 | 2,100 |
| 12:59 PM | $95.54 | Up $0.00 | $95.56 | $95.52 | 1,200 |
| 12:58 PM | $95.54 | Up $0.02 | $95.54 | $95.50 | 2,300 |
| 12:57 PM | $95.52 | Down $ -0.04 | $95.58 | $95.52 | 2,100 |
| 12:56 PM | $95.56 | Down $ -0.02 | $95.58 | $95.56 | 1,400 |
| 12:55 PM | $95.58 | Down $ -0.09 | $95.67 | $95.58 | 4,100 |
| 12:54 PM | $95.67 | Up $0.03 | $95.67 | $95.67 | 400 |
| 12:53 PM | $95.64 | Down $ -0.04 | $95.67 | $95.64 | 600 |
| 12:52 PM | $95.68 | Up $0.00 | $95.69 | $95.67 | 900 |
| 12:51 PM | $95.68 | Up $0.02 | $95.68 | $95.66 | 1,000 |
| 12:50 PM | $95.66 | Up $0.02 | $95.66 | $95.61 | 400 |
| 12:49 PM | $95.64 | Up $0.00 | $95.65 | $95.64 | 1,500 |
| 12:48 PM | $95.64 | Up $0.03 | $95.65 | $95.62 | 900 |
| 12:47 PM | $95.61 | Down $ -0.07 | $95.64 | $95.60 | 1,700 |
| 12:46 PM | $95.68 | Up $0.06 | $95.68 | $95.64 | 1,100 |
| 12:45 PM | $95.62 | Down $ -0.08 | $95.69 | $95.60 | 3,800 |
| 12:44 PM | $95.70 | Down $ -0.02 | $95.74 | $95.64 | 12,800 |
| 12:43 PM | $95.73 | Down $ -0.06 | $95.75 | $95.72 | 800 |
| 12:42 PM | $95.78 | Down $ -0.07 | $95.83 | $95.78 | 2,500 |
| 12:41 PM | $95.85 | Down $ -0.05 | $95.85 | $95.85 | 300 |
| 12:40 PM | $95.90 | Up $0.05 | $95.91 | $95.87 | 1,300 |
| 12:39 PM | $95.85 | Up $0.04 | $95.85 | $95.81 | 1,600 |
| 12:38 PM | $95.81 | Down $ -0.02 | $95.83 | $95.81 | 1,000 |
| 12:37 PM | $95.83 | Down $ -0.05 | $95.88 | $95.83 | 1,200 |
| 12:36 PM | $95.88 | Up $0.03 | $95.88 | $95.85 | 900 |
| 12:35 PM | $95.85 | Down $ -0.01 | $95.91 | $95.85 | 2,400 |
| 12:34 PM | $95.86 | Up $0.02 | $95.87 | $95.85 | 1,700 |
| 12:32 PM | $95.84 | Up $0.01 | $95.84 | $95.84 | 300 |
| 12:32 PM | $95.84 | Up $0.00 | $95.84 | $95.84 | 0 |
| 12:31 PM | $95.83 | Up $0.02 | $95.86 | $95.82 | 1,800 |
| 12:30 PM | $95.81 | Down $ -0.05 | $95.84 | $95.81 | 500 |
| 12:29 PM | $95.86 | Up $0.01 | $95.87 | $95.84 | 1,000 |
| 12:28 PM | $95.85 | Up $0.02 | $95.87 | $95.81 | 1,500 |
| 12:27 PM | $95.83 | Down $ -0.06 | $95.90 | $95.83 | 1,800 |
| 12:26 PM | $95.89 | Up $0.04 | $95.89 | $95.87 | 400 |
| 12:25 PM | $95.85 | Down $ -0.02 | $95.87 | $95.82 | 2,700 |
| 12:24 PM | $95.87 | Up $0.03 | $95.87 | $95.84 | 400 |
| 12:23 PM | $95.84 | Up $0.01 | $95.84 | $95.79 | 3,000 |
| 12:22 PM | $95.83 | Up $0.01 | $95.83 | $95.81 | 300 |
| 12:21 PM | $95.82 | Down $ -0.02 | $95.83 | $95.79 | 900 |
| 12:20 PM | $95.84 | Up $0.05 | $95.84 | $95.82 | 300 |
| 12:19 PM | $95.79 | Up $0.01 | $95.79 | $95.76 | 1,300 |
| 12:18 PM | $95.78 | Up $0.02 | $95.79 | $95.76 | 800 |
| 12:17 PM | $95.76 | Down $ -0.02 | $95.79 | $95.76 | 700 |
| 12:16 PM | $95.78 | Up $0.02 | $95.83 | $95.78 | 1,000 |
| 12:15 PM | $95.77 | Down $0.00 | $95.79 | $95.75 | 2,100 |
| 12:14 PM | $95.77 | Up $0.00 | $95.78 | $95.73 | 2,200 |
| 12:13 PM | $95.77 | Up $0.04 | $95.77 | $95.75 | 900 |
| 12:12 PM | $95.73 | Up $0.03 | $95.73 | $95.69 | 700 |
| 12:11 PM | $95.70 | Up $0.00 | $95.71 | $95.70 | 1,200 |
| 12:10 PM | $95.70 | Up $0.03 | $95.73 | $95.68 | 800 |
| 12:09 PM | $95.67 | Down $ -0.01 | $95.68 | $95.66 | 1,600 |
| 12:08 PM | $95.68 | Up $0.01 | $95.69 | $95.68 | 700 |
| 12:07 PM | $95.67 | Up $0.00 | $95.72 | $95.67 | 1,400 |
| 12:06 PM | $95.67 | Up $0.01 | $95.68 | $95.65 | 1,100 |
| 12:05 PM | $95.66 | Down $ -0.02 | $95.71 | $95.66 | 2,200 |
| 12:04 PM | $95.68 | Up $0.02 | $95.71 | $95.68 | 1,000 |
| 12:03 PM | $95.66 | Down $ -0.05 | $95.70 | $95.66 | 1,400 |
| 12:02 PM | $95.71 | Down $ -0.05 | $95.74 | $95.71 | 1,100 |
| 12:01 PM | $95.76 | Down $ -0.01 | $95.76 | $95.73 | 600 |
| 12:00 PM | $95.77 | Up $0.05 | $95.77 | $95.73 | 1,500 |
| 11:59 AM | $95.72 | Down $ -0.03 | $95.75 | $95.72 | 400 |
| 11:58 AM | $95.75 | Down $ -0.01 | $95.75 | $95.71 | 1,500 |
| 11:57 AM | $95.76 | Down $ -0.09 | $95.86 | $95.76 | 1,100 |
| 11:56 AM | $95.85 | Up $0.02 | $95.87 | $95.83 | 1,800 |
| 11:55 AM | $95.83 | Down $ -0.11 | $95.85 | $95.81 | 1,100 |
| 11:54 AM | $95.94 | Up $0.02 | $95.94 | $95.92 | 200 |
| 11:53 AM | $95.92 | Down $ -0.04 | $95.98 | $95.91 | 1,800 |
| 11:52 AM | $95.96 | Down $ -0.05 | $96.03 | $95.95 | 8,600 |
| 11:51 AM | $96.01 | Up $0.03 | $96.02 | $95.97 | 4,500 |
| 11:50 AM | $95.98 | Down $ -0.06 | $96.03 | $95.97 | 4,600 |
| 11:49 AM | $96.04 | Up $0.06 | $96.06 | $96.00 | 3,400 |
| 11:48 AM | $95.98 | Up $0.03 | $96.01 | $95.96 | 6,200 |
| 11:47 AM | $95.95 | Up $0.04 | $95.95 | $95.90 | 1,800 |
| 11:46 AM | $95.91 | Up $0.03 | $95.92 | $95.87 | 600 |
| 11:45 AM | $95.88 | Down $ -0.06 | $95.93 | $95.88 | 3,100 |
| 11:44 AM | $95.94 | Up $0.04 | $95.97 | $95.93 | 1,700 |
| 11:43 AM | $95.90 | Up $0.02 | $95.92 | $95.86 | 1,900 |
| 11:42 AM | $95.88 | Down $ -0.03 | $95.92 | $95.88 | 1,300 |
| 11:41 AM | $95.91 | Up $0.04 | $95.91 | $95.88 | 700 |
| 11:40 AM | $95.87 | Down $ -0.04 | $95.93 | $95.87 | 600 |
| 11:39 AM | $95.91 | Down $ -0.02 | $95.93 | $95.89 | 1,200 |
| 11:38 AM | $95.93 | Down $ -0.02 | $95.99 | $95.93 | 1,000 |
| 11:37 AM | $95.95 | Up $0.07 | $95.95 | $95.89 | 2,500 |
| 11:36 AM | $95.88 | Down $ -0.07 | $95.96 | $95.86 | 2,800 |
| 11:35 AM | $95.95 | Up $0.04 | $95.95 | $95.93 | 400 |
| 11:34 AM | $95.91 | Up $0.07 | $95.92 | $95.90 | 1,000 |
| 11:33 AM | $95.84 | Up $0.00 | $95.86 | $95.80 | 1,200 |
| 11:32 AM | $95.84 | Down $ -0.04 | $95.85 | $95.79 | 2,500 |
| 11:31 AM | $95.88 | Down $ -0.05 | $95.96 | $95.84 | 3,400 |
| 11:30 AM | $95.93 | Up $0.06 | $95.95 | $95.85 | 4,700 |
| 11:29 AM | $95.88 | Down $ -0.03 | $95.91 | $95.87 | 4,200 |
| 11:28 AM | $95.91 | Down $ -0.02 | $95.97 | $95.91 | 700 |
| 11:27 AM | $95.93 | Up $0.00 | $95.93 | $95.89 | 700 |
| 11:26 AM | $95.93 | Up $0.00 | $95.98 | $95.91 | 3,500 |
| 11:25 AM | $95.93 | Up $0.04 | $95.93 | $95.83 | 5,200 |
| 11:24 AM | $95.89 | Up $0.02 | $95.95 | $95.89 | 3,800 |
| 11:23 AM | $95.87 | Up $0.08 | $95.87 | $95.80 | 1,200 |
| 11:22 AM | $95.79 | Down $ -0.01 | $95.81 | $95.75 | 1,300 |
| 11:21 AM | $95.80 | Up $0.02 | $95.81 | $95.76 | 2,000 |
| 11:20 AM | $95.78 | Up $0.03 | $95.78 | $95.72 | 2,700 |
| 11:19 AM | $95.75 | Down $ -0.01 | $95.75 | $95.71 | 2,400 |
| 11:18 AM | $95.76 | Up $0.12 | $95.76 | $95.67 | 800 |
| 11:17 AM | $95.64 | Down $ -0.04 | $95.71 | $95.64 | 4,200 |
| 11:16 AM | $95.68 | Up $0.02 | $95.69 | $95.67 | 600 |
| 11:15 AM | $95.67 | Up $0.04 | $95.67 | $95.57 | 1,400 |
| 11:14 AM | $95.63 | Down $ -0.04 | $95.69 | $95.63 | 900 |
| 11:13 AM | $95.67 | Down $ -0.10 | $95.80 | $95.59 | 5,300 |
| 11:12 AM | $95.77 | Up $0.08 | $95.82 | $95.69 | 3,200 |
| 11:11 AM | $95.69 | Down $ -0.12 | $95.84 | $95.69 | 3,700 |
| 11:10 AM | $95.81 | Down $ -0.05 | $95.83 | $95.77 | 2,300 |
| 11:09 AM | $95.86 | Up $0.08 | $95.86 | $95.74 | 2,400 |
| 11:08 AM | $95.78 | Up $0.01 | $95.81 | $95.74 | 2,700 |
| 11:07 AM | $95.77 | Down $ -0.04 | $95.79 | $95.75 | 1,100 |
| 11:06 AM | $95.81 | Down $ -0.02 | $95.89 | $95.81 | 3,800 |
| 11:05 AM | $95.83 | Up $0.02 | $95.86 | $95.80 | 3,600 |
| 11:04 AM | $95.81 | Up $0.04 | $95.81 | $95.77 | 2,300 |
| 11:03 AM | $95.77 | Up $0.06 | $95.80 | $95.71 | 3,000 |
| 11:02 AM | $95.71 | Down $ -0.03 | $95.71 | $95.68 | 1,000 |
| 11:01 AM | $95.74 | Down $ -0.01 | $95.78 | $95.71 | 2,500 |
| 11:00 AM | $95.75 | Up $0.01 | $95.78 | $95.70 | 4,100 |
| 10:59 AM | $95.74 | Up $0.09 | $95.76 | $95.67 | 3,500 |
| 10:58 AM | $95.65 | Down $ -0.03 | $95.69 | $95.62 | 5,600 |
| 10:57 AM | $95.68 | Up $0.11 | $95.71 | $95.68 | 1,000 |
| 10:56 AM | $95.57 | Up $0.11 | $95.57 | $95.45 | 2,900 |
| 10:55 AM | $95.46 | Down $ -0.09 | $95.59 | $95.46 | 3,100 |
| 10:54 AM | $95.55 | Down $ -0.02 | $95.58 | $95.52 | 5,100 |
| 10:53 AM | $95.57 | Up $0.05 | $95.59 | $95.50 | 2,000 |
| 10:52 AM | $95.52 | Up $0.06 | $95.55 | $95.44 | 1,400 |
| 10:51 AM | $95.46 | Up $0.03 | $95.51 | $95.44 | 2,700 |
| 10:50 AM | $95.43 | Down $ -0.09 | $95.49 | $95.42 | 2,900 |
| 10:49 AM | $95.52 | Up $0.02 | $95.65 | $95.52 | 3,000 |
| 10:48 AM | $95.50 | Down $ -0.01 | $95.50 | $95.45 | 1,500 |
| 10:47 AM | $95.51 | Down $ -0.11 | $95.64 | $95.51 | 1,700 |
| 10:46 AM | $95.62 | Down $ -0.04 | $95.64 | $95.60 | 3,400 |
| 10:45 AM | $95.66 | Down $ -0.13 | $95.74 | $95.65 | 2,400 |
| 10:44 AM | $95.79 | Up $0.01 | $95.79 | $95.76 | 1,200 |
| 10:43 AM | $95.78 | Down $ -0.05 | $95.82 | $95.76 | 1,600 |
| 10:42 AM | $95.83 | Up $0.03 | $95.93 | $95.77 | 2,600 |
| 10:41 AM | $95.80 | Down $ -0.06 | $95.90 | $95.80 | 2,300 |
| 10:40 AM | $95.86 | Up $0.08 | $95.86 | $95.79 | 900 |
| 10:39 AM | $95.78 | Down $ -0.15 | $95.91 | $95.76 | 4,700 |
| 10:38 AM | $95.93 | Down $ -0.04 | $95.98 | $95.93 | 400 |
| 10:37 AM | $95.97 | Down $ -0.04 | $96.11 | $95.96 | 3,400 |
| 10:36 AM | $96.01 | Up $0.19 | $96.01 | $95.81 | 6,000 |
| 10:35 AM | $95.82 | Up $0.00 | $95.89 | $95.81 | 2,600 |
| 10:34 AM | $95.82 | Down $ -0.13 | $95.89 | $95.81 | 1,600 |
| 10:33 AM | $95.95 | Down $ -0.07 | $96.00 | $95.91 | 2,000 |
| 10:32 AM | $96.02 | Down $ -0.08 | $96.10 | $95.98 | 4,600 |
| 10:31 AM | $96.10 | Up $0.05 | $96.10 | $96.02 | 2,400 |
| 10:30 AM | $96.05 | Up $0.07 | $96.08 | $95.93 | 5,800 |
| 10:29 AM | $95.98 | Up $0.03 | $96.02 | $95.97 | 2,300 |
| 10:28 AM | $95.95 | Down $ -0.01 | $96.03 | $95.95 | 1,900 |
| 10:27 AM | $95.96 | Down $ -0.02 | $95.96 | $95.90 | 1,900 |
| 10:26 AM | $95.98 | Down $ -0.06 | $96.08 | $95.94 | 2,300 |
| 10:25 AM | $96.04 | Up $0.03 | $96.04 | $95.97 | 7,900 |
| 10:24 AM | $96.01 | Down $ -0.05 | $96.13 | $96.01 | 3,800 |
| 10:23 AM | $96.06 | Down $ -0.03 | $96.08 | $96.04 | 1,100 |
| 10:22 AM | $96.09 | Up $0.09 | $96.10 | $96.03 | 1,600 |
| 10:21 AM | $96.00 | Down $ -0.01 | $96.00 | $95.94 | 1,500 |
| 10:20 AM | $96.01 | Down $ -0.04 | $96.10 | $96.01 | 1,700 |
| 10:19 AM | $96.05 | Down $ -0.01 | $96.05 | $95.98 | 1,200 |
| 10:18 AM | $96.06 | Up $0.07 | $96.08 | $95.95 | 2,400 |
| 10:17 AM | $95.99 | Down $ -0.06 | $96.08 | $95.99 | 3,400 |
| 10:16 AM | $96.05 | Up $0.06 | $96.07 | $95.96 | 2,600 |
| 10:15 AM | $95.99 | Down $ -0.28 | $96.27 | $95.99 | 2,800 |
| 10:14 AM | $96.27 | Up $0.18 | $96.27 | $96.09 | 7,100 |
| 10:13 AM | $96.09 | Down $ -0.12 | $96.20 | $96.04 | 4,200 |
| 10:12 AM | $96.21 | Up $0.05 | $96.21 | $96.15 | 2,600 |
| 10:11 AM | $96.16 | Up $0.07 | $96.19 | $96.06 | 5,000 |
| 10:10 AM | $96.09 | Down $ -0.06 | $96.26 | $96.09 | 3,700 |
| 10:09 AM | $96.15 | Up $0.09 | $96.15 | $96.10 | 4,600 |
| 10:08 AM | $96.06 | Down $ -0.11 | $96.16 | $95.99 | 2,700 |
| 10:07 AM | $96.17 | Down $ -0.02 | $96.30 | $96.16 | 3,100 |
| 10:06 AM | $96.19 | Up $0.08 | $96.20 | $96.12 | 2,100 |
| 10:05 AM | $96.11 | Up $0.10 | $96.15 | $96.04 | 3,500 |
| 10:04 AM | $96.01 | Down $ -0.05 | $96.09 | $96.01 | 600 |
| 10:03 AM | $96.06 | Down $ -0.06 | $96.11 | $96.01 | 1,900 |
| 10:02 AM | $96.12 | Up $0.18 | $96.12 | $95.98 | 1,600 |
| 10:01 AM | $95.94 | Up $0.15 | $95.96 | $95.77 | 2,400 |
| 10:00 AM | $95.79 | Down $ -0.05 | $95.93 | $95.74 | 4,900 |
| 09:59 AM | $95.84 | Down $ -0.02 | $95.92 | $95.80 | 5,100 |
| 09:58 AM | $95.86 | Down $ -0.08 | $96.00 | $95.86 | 2,200 |
| 09:57 AM | $95.94 | Down $ -0.11 | $96.03 | $95.94 | 1,500 |
| 09:56 AM | $96.05 | Down $ -0.11 | $96.16 | $96.05 | 2,800 |
| 09:55 AM | $96.16 | Up $0.01 | $96.19 | $96.00 | 4,300 |
| 09:54 AM | $96.15 | Down $ -0.02 | $96.17 | $96.09 | 1,700 |
| 09:53 AM | $96.17 | Up $0.05 | $96.23 | $96.08 | 1,600 |
| 09:52 AM | $96.12 | Up $0.20 | $96.12 | $95.95 | 2,400 |
| 09:51 AM | $95.92 | Up $0.26 | $95.92 | $95.63 | 3,800 |
| 09:50 AM | $95.66 | Down $ -0.21 | $95.88 | $95.58 | 4,200 |
| 09:49 AM | $95.87 | Down $ -0.02 | $95.97 | $95.85 | 3,800 |
| 09:48 AM | $95.89 | Down $ -0.05 | $95.96 | $95.89 | 1,700 |
| 09:47 AM | $95.94 | Down $ -0.06 | $96.02 | $95.88 | 3,500 |
| 09:46 AM | $96.00 | Up $0.03 | $96.00 | $95.87 | 3,100 |
| 09:45 AM | $95.97 | Up $0.22 | $96.05 | $95.79 | 8,300 |
| 09:44 AM | $95.75 | Up $0.32 | $95.80 | $95.45 | 3,100 |
| 09:43 AM | $95.43 | Up $0.35 | $95.47 | $95.12 | 4,700 |
| 09:42 AM | $95.08 | Down $ -0.07 | $95.18 | $95.04 | 3,200 |
| 09:41 AM | $95.15 | Up $0.17 | $95.22 | $94.95 | 3,700 |
| 09:40 AM | $94.98 | Up $0.06 | $95.14 | $94.94 | 3,800 |
| 09:39 AM | $94.92 | Up $0.07 | $94.92 | $94.81 | 1,500 |
| 09:38 AM | $94.85 | Up $0.04 | $94.85 | $94.58 | 7,300 |
| 09:37 AM | $94.81 | Down $ -0.17 | $95.00 | $94.81 | 6,500 |
| 09:36 AM | $94.98 | Up $0.13 | $94.98 | $94.76 | 6,700 |
| 09:35 AM | $94.85 | Down $ -0.01 | $95.00 | $94.85 | 7,200 |
| 09:34 AM | $94.86 | Up $0.11 | $94.86 | $94.60 | 5,200 |
| 09:33 AM | $94.75 | Up $0.66 | $94.76 | $94.11 | 10,400 |
| 09:32 AM | $94.09 | Down $ -0.37 | $94.58 | $94.07 | 18,400 |
| 09:31 AM | $94.46 | Down $ -0.09 | $94.69 | $94.39 | 8,500 |
| 09:30 AM | $94.55 | Down $ -2.55 | $96.05 | $94.54 | 71,300 |
| Previous close | $97.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2026 | $97.10 | $98.11 | $98.14 | $97.01 | 5,302,900 |
| 05/11/2026 | $96.75 | $99.73 | $99.77 | $96.55 | 8,852,000 |
| 04/11/2026 | $100.84 | $100.65 | $101.17 | $99.40 | 4,925,800 |
| 03/11/2026 | $105.43 | $106.11 | $106.11 | $105.02 | 3,739,800 |
| 02/11/2026 | $105.50 | $107.14 | $107.44 | $105.29 | 3,985,800 |
| 30/10/2026 | $111.11 | $110.73 | $111.21 | $109.80 | 2,247,900 |
| 29/10/2026 | $108.65 | $108.34 | $108.76 | $107.82 | 1,066,400 |
| 28/10/2026 | $108.52 | $108.60 | $109.24 | $108.41 | 1,503,900 |
| 27/10/2026 | $106.99 | $108.47 | $108.67 | $106.95 | 2,977,500 |
| 26/10/2026 | $111.42 | $111.76 | $112.04 | $111.28 | 2,116,000 |
| 23/10/2026 | $111.18 | $111.17 | $111.50 | $110.67 | 3,377,100 |
| 22/10/2026 | $108.39 | $108.48 | $109.33 | $108.26 | 3,473,100 |
| 21/10/2026 | $110.87 | $110.69 | $112.07 | $110.30 | 1,704,500 |
| 20/10/2026 | $110.11 | $109.58 | $110.31 | $109.25 | 1,968,500 |
| 19/10/2026 | $110.63 | $110.13 | $110.98 | $110.13 | 1,886,800 |
| 16/10/2026 | $110.25 | $109.39 | $110.57 | $109.21 | 2,571,300 |
| 15/10/2026 | $107.38 | $108.74 | $108.91 | $107.02 | 1,694,000 |
| 14/10/2026 | $107.90 | $107.90 | $108.40 | $107.74 | 3,647,400 |
| 13/10/2026 | $106.82 | $107.12 | $107.43 | $106.33 | 2,955,000 |
| 09/10/2026 | $103.04 | $103.14 | $103.25 | $102.33 | 1,752,700 |
| 08/10/2026 | $100.89 | $100.71 | $101.45 | $100.54 | 3,481,300 |
| 07/10/2026 | $97.26 | $97.28 | $97.79 | $96.86 | 1,482,700 |
| 06/10/2026 | $97.05 | $97.51 | $97.85 | $96.94 | 5,033,900 |
| 05/10/2026 | $97.99 | $98.69 | $99.21 | $97.74 | 5,423,500 |
| 02/10/2026 | $99.15 | $99.19 | $99.61 | $98.95 | 7,984,800 |
| 01/10/2026 | $98.29 | $98.65 | $98.93 | $97.68 | 5,098,200 |
| 30/09/2026 | $96.50 | $97.72 | $97.95 | $96.47 | 2,886,700 |
| 29/09/2026 | $95.82 | $96.27 | $96.27 | $95.38 | 2,011,300 |
| 28/09/2026 | $97.46 | $98.29 | $98.34 | $97.43 | 4,021,300 |
| 25/09/2026 | $96.57 | $95.86 | $96.69 | $95.56 | 2,571,400 |
Graphs are not available, please refer to the detailed table