Find a quote
TENAZ ENERGY CORP
69.24 Down -2.72 (-3.93 %)
Delayed : 2026/10/15 17:00:01
- Previous close $71.96
- Opening $71.89
- Today High $71.89
- Today Low $69.00
- Price Bid $69.06
- Price Ask $69.06
- 52 Weeks High $76.00
- 52 Weeks Low $22.60
- Size Bid 1
- Size Ask 1
- Volume 100,353
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $69.24 | Down $ -0.01 | $69.24 | $69.24 | 7,200 |
| 03:59 PM | $69.25 | Down $ -0.06 | $69.34 | $69.25 | 2,400 |
| 03:58 PM | $69.31 | Down $ -0.03 | $69.32 | $69.30 | 400 |
| 03:57 PM | $69.34 | Down $ -0.03 | $69.42 | $69.30 | 2,900 |
| 03:56 PM | $69.37 | Down $ -0.05 | $69.49 | $69.37 | 200 |
| 03:55 PM | $69.42 | Down $ -0.06 | $69.42 | $69.42 | 100 |
| 03:54 PM | $69.49 | Down $0.00 | $69.49 | $69.49 | 100 |
| 03:52 PM | $69.49 | Down $ -0.11 | $69.49 | $69.49 | 200 |
| 03:52 PM | $69.49 | Up $0.00 | $69.49 | $69.49 | 0 |
| 03:50 PM | $69.60 | Up $0.07 | $69.60 | $69.60 | 200 |
| 03:50 PM | $69.60 | Up $0.00 | $69.60 | $69.60 | 0 |
| 03:45 PM | $69.53 | Up $0.27 | $69.60 | $69.34 | 1,000 |
| 03:45 PM | $69.53 | Up $0.00 | $69.60 | $69.34 | 0 |
| 03:45 PM | $69.53 | Up $0.00 | $69.60 | $69.34 | 0 |
| 03:45 PM | $69.53 | Up $0.00 | $69.60 | $69.34 | 0 |
| 03:45 PM | $69.53 | Up $0.00 | $69.60 | $69.34 | 0 |
| 03:43 PM | $69.26 | Up $0.22 | $69.26 | $69.26 | 100 |
| 03:43 PM | $69.26 | Up $0.00 | $69.26 | $69.26 | 0 |
| 03:41 PM | $69.04 | Up $0.00 | $69.25 | $69.04 | 200 |
| 03:41 PM | $69.04 | Up $0.00 | $69.25 | $69.04 | 0 |
| 03:40 PM | $69.04 | Down $ -0.03 | $69.19 | $69.04 | 200 |
| 03:39 PM | $69.07 | Up $0.00 | $69.07 | $69.07 | 100 |
| 03:38 PM | $69.07 | Up $0.00 | $69.07 | $69.07 | 100 |
| 03:37 PM | $69.07 | Down $ -0.03 | $69.07 | $69.07 | 100 |
| 03:35 PM | $69.10 | Down $ -0.05 | $69.15 | $69.10 | 400 |
| 03:35 PM | $69.10 | Up $0.00 | $69.15 | $69.10 | 0 |
| 03:34 PM | $69.15 | Down $ -0.01 | $69.15 | $69.15 | 100 |
| 03:33 PM | $69.16 | Down $ -0.12 | $69.16 | $69.16 | 200 |
| 03:28 PM | $69.28 | Down $ -0.14 | $69.28 | $69.28 | 100 |
| 03:28 PM | $69.28 | Up $0.00 | $69.28 | $69.28 | 0 |
| 03:28 PM | $69.28 | Up $0.00 | $69.28 | $69.28 | 0 |
| 03:28 PM | $69.28 | Up $0.00 | $69.28 | $69.28 | 0 |
| 03:28 PM | $69.28 | Up $0.00 | $69.28 | $69.28 | 0 |
| 03:27 PM | $69.42 | Down $ -0.06 | $69.46 | $69.42 | 600 |
| 03:25 PM | $69.48 | Up $0.04 | $69.48 | $69.46 | 500 |
| 03:25 PM | $69.48 | Up $0.00 | $69.48 | $69.46 | 0 |
| 03:24 PM | $69.44 | Down $ -0.04 | $69.46 | $69.44 | 200 |
| 03:21 PM | $69.48 | Up $0.00 | $69.48 | $69.46 | 200 |
| 03:21 PM | $69.48 | Up $0.00 | $69.48 | $69.46 | 0 |
| 03:21 PM | $69.48 | Up $0.00 | $69.48 | $69.46 | 0 |
| 03:20 PM | $69.48 | Up $0.04 | $69.48 | $69.46 | 400 |
| 03:16 PM | $69.44 | Up $0.03 | $69.44 | $69.40 | 500 |
| 03:16 PM | $69.44 | Up $0.00 | $69.44 | $69.40 | 0 |
| 03:16 PM | $69.44 | Up $0.00 | $69.44 | $69.40 | 0 |
| 03:16 PM | $69.44 | Up $0.00 | $69.44 | $69.40 | 0 |
| 03:15 PM | $69.41 | Down $ -0.05 | $69.47 | $69.41 | 400 |
| 03:12 PM | $69.46 | Down $ -0.02 | $69.46 | $69.46 | 100 |
| 03:12 PM | $69.46 | Up $0.00 | $69.46 | $69.46 | 0 |
| 03:12 PM | $69.46 | Up $0.00 | $69.46 | $69.46 | 0 |
| 03:11 PM | $69.48 | Down $ -0.02 | $69.48 | $69.44 | 600 |
| 03:08 PM | $69.50 | Up $0.13 | $69.50 | $69.50 | 100 |
| 03:08 PM | $69.50 | Up $0.00 | $69.50 | $69.50 | 0 |
| 03:08 PM | $69.50 | Up $0.00 | $69.50 | $69.50 | 0 |
| 03:05 PM | $69.37 | Up $0.06 | $69.37 | $69.19 | 2,800 |
| 03:05 PM | $69.37 | Up $0.00 | $69.37 | $69.19 | 0 |
| 03:05 PM | $69.37 | Up $0.00 | $69.37 | $69.19 | 0 |
| 03:04 PM | $69.31 | Down $ -0.02 | $69.35 | $69.30 | 1,200 |
| 03:03 PM | $69.33 | Up $0.11 | $69.43 | $69.33 | 600 |
| 02:51 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 800 |
| 02:51 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 02:51 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 02:51 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 02:51 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 02:51 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 02:51 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 02:51 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 02:51 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 02:51 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 02:51 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 02:51 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 02:46 PM | $69.22 | Down $ -0.05 | $69.25 | $69.22 | 200 |
| 02:46 PM | $69.22 | Up $0.00 | $69.25 | $69.22 | 0 |
| 02:46 PM | $69.22 | Up $0.00 | $69.25 | $69.22 | 0 |
| 02:46 PM | $69.22 | Up $0.00 | $69.25 | $69.22 | 0 |
| 02:46 PM | $69.22 | Up $0.00 | $69.25 | $69.22 | 0 |
| 02:45 PM | $69.27 | Up $0.00 | $69.27 | $69.27 | 100 |
| 02:40 PM | $69.27 | Down $ -0.25 | $69.32 | $69.27 | 1,300 |
| 02:40 PM | $69.27 | Up $0.00 | $69.32 | $69.27 | 0 |
| 02:40 PM | $69.27 | Up $0.00 | $69.32 | $69.27 | 0 |
| 02:40 PM | $69.27 | Up $0.00 | $69.32 | $69.27 | 0 |
| 02:40 PM | $69.27 | Up $0.00 | $69.32 | $69.27 | 0 |
| 02:35 PM | $69.52 | Up $0.27 | $69.52 | $69.37 | 300 |
| 02:35 PM | $69.52 | Up $0.00 | $69.52 | $69.37 | 0 |
| 02:35 PM | $69.52 | Up $0.00 | $69.52 | $69.37 | 0 |
| 02:35 PM | $69.52 | Up $0.00 | $69.52 | $69.37 | 0 |
| 02:35 PM | $69.52 | Up $0.00 | $69.52 | $69.37 | 0 |
| 02:30 PM | $69.25 | Down $ -0.01 | $69.26 | $69.25 | 200 |
| 02:30 PM | $69.25 | Up $0.00 | $69.26 | $69.25 | 0 |
| 02:30 PM | $69.25 | Up $0.00 | $69.26 | $69.25 | 0 |
| 02:30 PM | $69.25 | Up $0.00 | $69.26 | $69.25 | 0 |
| 02:30 PM | $69.25 | Up $0.00 | $69.26 | $69.25 | 0 |
| 02:26 PM | $69.26 | Up $0.06 | $69.26 | $69.26 | 100 |
| 02:26 PM | $69.26 | Up $0.00 | $69.26 | $69.26 | 0 |
| 02:26 PM | $69.26 | Up $0.00 | $69.26 | $69.26 | 0 |
| 02:26 PM | $69.26 | Up $0.00 | $69.26 | $69.26 | 0 |
| 02:23 PM | $69.20 | Down $ -0.05 | $69.20 | $69.20 | 100 |
| 02:23 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 0 |
| 02:23 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 0 |
| 02:20 PM | $69.25 | Down $ -0.08 | $69.33 | $69.25 | 4,300 |
| 02:20 PM | $69.25 | Up $0.00 | $69.33 | $69.25 | 0 |
| 02:20 PM | $69.25 | Up $0.00 | $69.33 | $69.25 | 0 |
| 02:17 PM | $69.33 | Down $ -0.18 | $69.33 | $69.33 | 100 |
| 02:17 PM | $69.33 | Up $0.00 | $69.33 | $69.33 | 0 |
| 02:17 PM | $69.33 | Up $0.00 | $69.33 | $69.33 | 0 |
| 02:16 PM | $69.51 | Up $0.06 | $69.51 | $69.51 | 100 |
| 02:04 PM | $69.45 | Up $0.01 | $69.45 | $69.45 | 500 |
| 02:04 PM | $69.45 | Up $0.00 | $69.45 | $69.45 | 0 |
| 02:04 PM | $69.45 | Up $0.00 | $69.45 | $69.45 | 0 |
| 02:04 PM | $69.45 | Up $0.00 | $69.45 | $69.45 | 0 |
| 02:04 PM | $69.45 | Up $0.00 | $69.45 | $69.45 | 0 |
| 02:04 PM | $69.45 | Up $0.00 | $69.45 | $69.45 | 0 |
| 02:04 PM | $69.45 | Up $0.00 | $69.45 | $69.45 | 0 |
| 02:04 PM | $69.45 | Up $0.00 | $69.45 | $69.45 | 0 |
| 02:04 PM | $69.45 | Up $0.00 | $69.45 | $69.45 | 0 |
| 02:04 PM | $69.45 | Up $0.00 | $69.45 | $69.45 | 0 |
| 02:04 PM | $69.45 | Up $0.00 | $69.45 | $69.45 | 0 |
| 02:04 PM | $69.45 | Up $0.00 | $69.45 | $69.45 | 0 |
| 02:01 PM | $69.44 | Up $0.00 | $69.44 | $69.44 | 100 |
| 02:01 PM | $69.44 | Up $0.00 | $69.44 | $69.44 | 0 |
| 02:01 PM | $69.44 | Up $0.00 | $69.44 | $69.44 | 0 |
| 01:59 PM | $69.44 | Down $ -0.22 | $69.44 | $69.44 | 200 |
| 01:59 PM | $69.44 | Up $0.00 | $69.44 | $69.44 | 0 |
| 01:55 PM | $69.66 | Up $0.28 | $69.66 | $69.66 | 100 |
| 01:55 PM | $69.66 | Up $0.00 | $69.66 | $69.66 | 0 |
| 01:55 PM | $69.66 | Up $0.00 | $69.66 | $69.66 | 0 |
| 01:55 PM | $69.66 | Up $0.00 | $69.66 | $69.66 | 0 |
| 01:54 PM | $69.38 | Up $0.06 | $69.38 | $69.38 | 100 |
| 01:42 PM | $69.32 | Down $ -0.15 | $69.32 | $69.32 | 100 |
| 01:42 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:42 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:42 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:42 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:42 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:42 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:42 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:42 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:42 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:42 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:42 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:40 PM | $69.47 | Down $ -0.17 | $69.47 | $69.47 | 2,000 |
| 01:40 PM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 01:37 PM | $69.64 | Down $ -0.07 | $69.64 | $69.64 | 100 |
| 01:37 PM | $69.64 | Up $0.00 | $69.64 | $69.64 | 0 |
| 01:37 PM | $69.64 | Up $0.00 | $69.64 | $69.64 | 0 |
| 01:36 PM | $69.71 | Down $ -0.01 | $69.81 | $69.71 | 1,100 |
| 01:35 PM | $69.72 | Down $ -0.06 | $69.72 | $69.72 | 100 |
| 01:32 PM | $69.78 | Down $ -0.02 | $69.80 | $69.75 | 600 |
| 01:32 PM | $69.78 | Up $0.00 | $69.80 | $69.75 | 0 |
| 01:32 PM | $69.78 | Up $0.00 | $69.80 | $69.75 | 0 |
| 01:27 PM | $69.80 | Down $ -0.20 | $69.81 | $69.80 | 600 |
| 01:27 PM | $69.80 | Up $0.00 | $69.81 | $69.80 | 0 |
| 01:27 PM | $69.80 | Up $0.00 | $69.81 | $69.80 | 0 |
| 01:27 PM | $69.80 | Up $0.00 | $69.81 | $69.80 | 0 |
| 01:27 PM | $69.80 | Up $0.00 | $69.81 | $69.80 | 0 |
| 01:13 PM | $70.00 | Up $0.00 | $70.00 | $70.00 | 100 |
| 01:13 PM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
| 01:13 PM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
| 01:13 PM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
| 01:13 PM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
| 01:13 PM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
| 01:13 PM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
| 01:13 PM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
| 01:13 PM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
| 01:13 PM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
| 01:13 PM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
| 01:13 PM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
| 01:13 PM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
| 01:13 PM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
| 01:04 PM | $70.00 | Up $0.24 | $70.00 | $69.77 | 400 |
| 01:04 PM | $70.00 | Up $0.00 | $70.00 | $69.77 | 0 |
| 01:04 PM | $70.00 | Up $0.00 | $70.00 | $69.77 | 0 |
| 01:04 PM | $70.00 | Up $0.00 | $70.00 | $69.77 | 0 |
| 01:04 PM | $70.00 | Up $0.00 | $70.00 | $69.77 | 0 |
| 01:04 PM | $70.00 | Up $0.00 | $70.00 | $69.77 | 0 |
| 01:04 PM | $70.00 | Up $0.00 | $70.00 | $69.77 | 0 |
| 01:04 PM | $70.00 | Up $0.00 | $70.00 | $69.77 | 0 |
| 01:04 PM | $70.00 | Up $0.00 | $70.00 | $69.77 | 0 |
| 01:02 PM | $69.76 | Up $0.17 | $69.76 | $69.76 | 100 |
| 01:02 PM | $69.76 | Up $0.00 | $69.76 | $69.76 | 0 |
| 01:01 PM | $69.59 | Down $ -0.08 | $69.59 | $69.59 | 100 |
| 12:52 PM | $69.67 | Up $0.00 | $69.67 | $69.67 | 200 |
| 12:52 PM | $69.67 | Up $0.00 | $69.67 | $69.67 | 0 |
| 12:52 PM | $69.67 | Up $0.00 | $69.67 | $69.67 | 0 |
| 12:52 PM | $69.67 | Up $0.00 | $69.67 | $69.67 | 0 |
| 12:52 PM | $69.67 | Up $0.00 | $69.67 | $69.67 | 0 |
| 12:52 PM | $69.67 | Up $0.00 | $69.67 | $69.67 | 0 |
| 12:52 PM | $69.67 | Up $0.00 | $69.67 | $69.67 | 0 |
| 12:52 PM | $69.67 | Up $0.00 | $69.67 | $69.67 | 0 |
| 12:52 PM | $69.67 | Up $0.00 | $69.67 | $69.67 | 0 |
| 12:41 PM | $69.67 | Up $0.07 | $69.67 | $69.54 | 200 |
| 12:41 PM | $69.67 | Up $0.00 | $69.67 | $69.54 | 0 |
| 12:41 PM | $69.67 | Up $0.00 | $69.67 | $69.54 | 0 |
| 12:41 PM | $69.67 | Up $0.00 | $69.67 | $69.54 | 0 |
| 12:41 PM | $69.67 | Up $0.00 | $69.67 | $69.54 | 0 |
| 12:41 PM | $69.67 | Up $0.00 | $69.67 | $69.54 | 0 |
| 12:41 PM | $69.67 | Up $0.00 | $69.67 | $69.54 | 0 |
| 12:41 PM | $69.67 | Up $0.00 | $69.67 | $69.54 | 0 |
| 12:41 PM | $69.67 | Up $0.00 | $69.67 | $69.54 | 0 |
| 12:41 PM | $69.67 | Up $0.00 | $69.67 | $69.54 | 0 |
| 12:41 PM | $69.67 | Up $0.00 | $69.67 | $69.54 | 0 |
| 12:40 PM | $69.60 | Down $ -0.33 | $69.66 | $69.60 | 300 |
| 12:36 PM | $69.93 | Up $0.02 | $69.93 | $69.93 | 100 |
| 12:36 PM | $69.93 | Up $0.00 | $69.93 | $69.93 | 0 |
| 12:36 PM | $69.93 | Up $0.00 | $69.93 | $69.93 | 0 |
| 12:36 PM | $69.93 | Up $0.00 | $69.93 | $69.93 | 0 |
| 12:31 PM | $69.91 | Up $0.00 | $69.92 | $69.90 | 1,300 |
| 12:31 PM | $69.91 | Up $0.00 | $69.92 | $69.90 | 0 |
| 12:31 PM | $69.91 | Up $0.00 | $69.92 | $69.90 | 0 |
| 12:31 PM | $69.91 | Up $0.00 | $69.92 | $69.90 | 0 |
| 12:31 PM | $69.91 | Up $0.00 | $69.92 | $69.90 | 0 |
| 12:30 PM | $69.91 | Up $0.30 | $69.91 | $69.89 | 200 |
| 12:28 PM | $69.61 | Down $ -0.02 | $69.61 | $69.61 | 100 |
| 12:28 PM | $69.61 | Up $0.00 | $69.61 | $69.61 | 0 |
| 12:21 PM | $69.63 | Down $ -0.12 | $69.71 | $69.63 | 600 |
| 12:21 PM | $69.63 | Up $0.00 | $69.71 | $69.63 | 0 |
| 12:21 PM | $69.63 | Up $0.00 | $69.71 | $69.63 | 0 |
| 12:21 PM | $69.63 | Up $0.00 | $69.71 | $69.63 | 0 |
| 12:21 PM | $69.63 | Up $0.00 | $69.71 | $69.63 | 0 |
| 12:21 PM | $69.63 | Up $0.00 | $69.71 | $69.63 | 0 |
| 12:21 PM | $69.63 | Up $0.00 | $69.71 | $69.63 | 0 |
| 12:12 PM | $69.75 | Down $ -0.11 | $69.75 | $69.75 | 100 |
| 12:12 PM | $69.75 | Up $0.00 | $69.75 | $69.75 | 0 |
| 12:12 PM | $69.75 | Up $0.00 | $69.75 | $69.75 | 0 |
| 12:12 PM | $69.75 | Up $0.00 | $69.75 | $69.75 | 0 |
| 12:12 PM | $69.75 | Up $0.00 | $69.75 | $69.75 | 0 |
| 12:12 PM | $69.75 | Up $0.00 | $69.75 | $69.75 | 0 |
| 12:12 PM | $69.75 | Up $0.00 | $69.75 | $69.75 | 0 |
| 12:12 PM | $69.75 | Up $0.00 | $69.75 | $69.75 | 0 |
| 12:12 PM | $69.75 | Up $0.00 | $69.75 | $69.75 | 0 |
| 12:08 PM | $69.86 | Up $0.08 | $69.86 | $69.79 | 400 |
| 12:08 PM | $69.86 | Up $0.00 | $69.86 | $69.79 | 0 |
| 12:08 PM | $69.86 | Up $0.00 | $69.86 | $69.79 | 0 |
| 12:08 PM | $69.86 | Up $0.00 | $69.86 | $69.79 | 0 |
| 12:03 PM | $69.78 | Down $ -0.01 | $69.78 | $69.78 | 100 |
| 12:03 PM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 12:03 PM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 12:03 PM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 12:03 PM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 12:01 PM | $69.79 | Up $0.15 | $69.79 | $69.50 | 1,500 |
| 12:01 PM | $69.79 | Up $0.00 | $69.79 | $69.50 | 0 |
| 11:59 AM | $69.64 | Up $0.01 | $69.78 | $69.62 | 2,200 |
| 11:59 AM | $69.64 | Up $0.00 | $69.78 | $69.62 | 0 |
| 11:24 AM | $69.63 | Up $0.10 | $69.63 | $69.63 | 100 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:24 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 11:22 AM | $69.53 | Up $0.06 | $69.53 | $69.49 | 800 |
| 11:22 AM | $69.53 | Up $0.00 | $69.53 | $69.49 | 0 |
| 11:09 AM | $69.47 | Down $ -0.22 | $69.47 | $69.47 | 200 |
| 11:09 AM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 11:09 AM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 11:09 AM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 11:09 AM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 11:09 AM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 11:09 AM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 11:09 AM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 11:09 AM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 11:09 AM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 11:09 AM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 11:09 AM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 11:09 AM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 11:05 AM | $69.69 | Up $0.12 | $69.69 | $69.69 | 200 |
| 11:05 AM | $69.69 | Up $0.00 | $69.69 | $69.69 | 0 |
| 11:05 AM | $69.69 | Up $0.00 | $69.69 | $69.69 | 0 |
| 11:05 AM | $69.69 | Up $0.00 | $69.69 | $69.69 | 0 |
| 11:01 AM | $69.57 | Down $ -0.21 | $69.57 | $69.57 | 100 |
| 11:01 AM | $69.57 | Up $0.00 | $69.57 | $69.57 | 0 |
| 11:01 AM | $69.57 | Up $0.00 | $69.57 | $69.57 | 0 |
| 11:01 AM | $69.57 | Up $0.00 | $69.57 | $69.57 | 0 |
| 10:46 AM | $69.78 | Down $ -0.01 | $69.78 | $69.78 | 100 |
| 10:46 AM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 10:46 AM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 10:46 AM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 10:46 AM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 10:46 AM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 10:46 AM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 10:46 AM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 10:46 AM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 10:46 AM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 10:46 AM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 10:46 AM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 10:46 AM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 10:46 AM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 10:46 AM | $69.78 | Up $0.00 | $69.78 | $69.78 | 0 |
| 10:45 AM | $69.79 | Up $0.24 | $69.79 | $69.69 | 600 |
| 10:43 AM | $69.55 | Down $ -0.10 | $69.55 | $69.55 | 100 |
| 10:43 AM | $69.55 | Up $0.00 | $69.55 | $69.55 | 0 |
| 10:42 AM | $69.65 | Up $0.03 | $69.65 | $69.65 | 300 |
| 10:39 AM | $69.62 | Up $0.05 | $69.62 | $69.62 | 200 |
| 10:39 AM | $69.62 | Up $0.00 | $69.62 | $69.62 | 0 |
| 10:39 AM | $69.62 | Up $0.00 | $69.62 | $69.62 | 0 |
| 10:37 AM | $69.57 | Up $0.00 | $69.57 | $69.57 | 200 |
| 10:37 AM | $69.57 | Up $0.00 | $69.57 | $69.57 | 0 |
| 10:35 AM | $69.57 | Up $0.48 | $69.57 | $69.20 | 6,400 |
| 10:35 AM | $69.57 | Up $0.00 | $69.57 | $69.20 | 0 |
| 10:17 AM | $69.09 | Down $ -0.08 | $69.09 | $69.09 | 100 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:17 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:16 AM | $69.17 | Down $ -0.24 | $69.42 | $69.17 | 6,000 |
| 10:13 AM | $69.41 | Down $ -0.60 | $69.74 | $69.40 | 3,200 |
| 10:13 AM | $69.41 | Up $0.00 | $69.74 | $69.40 | 0 |
| 10:13 AM | $69.41 | Up $0.00 | $69.74 | $69.40 | 0 |
| 10:10 AM | $70.01 | Up $0.37 | $70.02 | $69.92 | 1,300 |
| 10:10 AM | $70.01 | Up $0.00 | $70.02 | $69.92 | 0 |
| 10:10 AM | $70.01 | Up $0.00 | $70.02 | $69.92 | 0 |
| 10:08 AM | $69.64 | Up $0.13 | $69.68 | $69.64 | 300 |
| 10:08 AM | $69.64 | Up $0.00 | $69.68 | $69.64 | 0 |
| 10:07 AM | $69.51 | Up $0.26 | $69.57 | $69.44 | 1,200 |
| 10:06 AM | $69.25 | Down $ -0.31 | $69.62 | $69.25 | 5,800 |
| 10:05 AM | $69.56 | Down $ -0.05 | $69.56 | $69.56 | 200 |
| 10:04 AM | $69.61 | Up $0.01 | $69.61 | $69.61 | 100 |
| 09:59 AM | $69.60 | Up $0.42 | $69.66 | $69.00 | 20,200 |
| 09:59 AM | $69.60 | Up $0.00 | $69.66 | $69.00 | 0 |
| 09:59 AM | $69.60 | Up $0.00 | $69.66 | $69.00 | 0 |
| 09:59 AM | $69.60 | Up $0.00 | $69.66 | $69.00 | 0 |
| 09:59 AM | $69.60 | Up $0.00 | $69.66 | $69.00 | 0 |
| 09:58 AM | $69.18 | Down $ -0.38 | $69.18 | $69.18 | 100 |
| 09:50 AM | $69.56 | Down $ -0.11 | $69.56 | $69.56 | 100 |
| 09:50 AM | $69.56 | Up $0.00 | $69.56 | $69.56 | 0 |
| 09:50 AM | $69.56 | Up $0.00 | $69.56 | $69.56 | 0 |
| 09:50 AM | $69.56 | Up $0.00 | $69.56 | $69.56 | 0 |
| 09:50 AM | $69.56 | Up $0.00 | $69.56 | $69.56 | 0 |
| 09:50 AM | $69.56 | Up $0.00 | $69.56 | $69.56 | 0 |
| 09:50 AM | $69.56 | Up $0.00 | $69.56 | $69.56 | 0 |
| 09:50 AM | $69.56 | Up $0.00 | $69.56 | $69.56 | 0 |
| 09:49 AM | $69.67 | Down $ -0.40 | $70.01 | $69.67 | 200 |
| 09:48 AM | $70.07 | Up $0.07 | $70.07 | $70.06 | 400 |
| 09:46 AM | $70.00 | Down $ -0.70 | $70.39 | $70.00 | 400 |
| 09:46 AM | $70.00 | Up $0.00 | $70.39 | $70.00 | 0 |
| 09:39 AM | $70.70 | Down $ -0.35 | $70.70 | $70.70 | 700 |
| 09:39 AM | $70.70 | Up $0.00 | $70.70 | $70.70 | 0 |
| 09:39 AM | $70.70 | Up $0.00 | $70.70 | $70.70 | 0 |
| 09:39 AM | $70.70 | Up $0.00 | $70.70 | $70.70 | 0 |
| 09:39 AM | $70.70 | Up $0.00 | $70.70 | $70.70 | 0 |
| 09:39 AM | $70.70 | Up $0.00 | $70.70 | $70.70 | 0 |
| 09:39 AM | $70.70 | Up $0.00 | $70.70 | $70.70 | 0 |
| 09:36 AM | $71.05 | Up $0.14 | $71.05 | $70.98 | 200 |
| 09:36 AM | $71.05 | Up $0.00 | $71.05 | $70.98 | 0 |
| 09:36 AM | $71.05 | Up $0.00 | $71.05 | $70.98 | 0 |
| 09:35 AM | $70.91 | Up $0.12 | $70.91 | $70.91 | 200 |
| 09:34 AM | $70.79 | Down $ -1.10 | $71.27 | $70.79 | 1,000 |
| 09:30 AM | $71.89 | Down $ -0.07 | $71.89 | $71.89 | 200 |
| 09:30 AM | $71.89 | Up $0.00 | $71.89 | $71.89 | 0 |
| 09:30 AM | $71.89 | Up $0.00 | $71.89 | $71.89 | 0 |
| 09:30 AM | $71.89 | Up $0.00 | $71.89 | $71.89 | 0 |
| Previous close | $71.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2026 | $69.24 | $69.79 | $70.00 | $69.04 | 43,500 |
| 14/10/2026 | $71.96 | $72.62 | $72.70 | $71.27 | 98,100 |
| 13/10/2026 | $74.00 | $73.46 | $74.31 | $73.39 | 111,000 |
| 09/10/2026 | $68.28 | $69.55 | $69.55 | $68.01 | 62,200 |
| 08/10/2026 | $68.95 | $69.80 | $69.80 | $68.61 | 53,900 |
| 07/10/2026 | $66.96 | $66.97 | $67.29 | $66.55 | 52,100 |
| 06/10/2026 | $67.80 | $67.34 | $68.83 | $66.95 | 90,700 |
| 05/10/2026 | $65.09 | $65.90 | $66.14 | $64.74 | 64,100 |
| 02/10/2026 | $66.00 | $64.12 | $66.16 | $64.12 | 71,600 |
| 01/10/2026 | $63.65 | $63.38 | $64.20 | $62.85 | 85,000 |
| 30/09/2026 | $63.59 | $63.90 | $64.41 | $63.56 | 72,600 |
| 29/09/2026 | $63.65 | $65.20 | $65.26 | $63.45 | 52,900 |
| 28/09/2026 | $63.43 | $65.20 | $65.20 | $63.41 | 97,900 |
| 25/09/2026 | $65.46 | $66.40 | $66.40 | $64.50 | 127,300 |
| 24/09/2026 | $67.89 | $68.50 | $68.84 | $67.18 | 89,100 |
| 23/09/2026 | $67.28 | $67.37 | $67.92 | $66.78 | 119,500 |
| 22/09/2026 | $66.64 | $68.52 | $68.72 | $66.31 | 128,500 |
| 21/09/2026 | $69.31 | $69.08 | $69.33 | $68.39 | 164,500 |
| 18/09/2026 | $72.25 | $70.52 | $72.83 | $70.02 | 757,100 |
| 17/09/2026 | $70.45 | $70.76 | $71.00 | $70.05 | 134,400 |
| 16/09/2026 | $71.62 | $73.14 | $73.55 | $71.12 | 144,700 |
| 15/09/2026 | $74.50 | $74.37 | $74.69 | $73.72 | 112,100 |
| 14/09/2026 | $73.08 | $74.84 | $75.00 | $73.01 | 134,500 |
| 11/09/2026 | $73.94 | $74.40 | $74.88 | $73.10 | 112,700 |
| 10/09/2026 | $73.27 | $73.43 | $73.56 | $72.48 | 172,200 |
| 09/09/2026 | $72.67 | $73.88 | $74.63 | $72.41 | 230,400 |
| 08/09/2026 | $67.70 | $66.71 | $68.00 | $66.24 | 141,600 |
| 04/09/2026 | $65.47 | $65.20 | $65.50 | $65.16 | 37,400 |
| 03/09/2026 | $65.14 | $64.96 | $65.36 | $64.80 | 73,200 |
| 02/09/2026 | $64.75 | $65.56 | $65.56 | $64.18 | 137,600 |
Graphs are not available, please refer to the detailed table