Find a quote

TC ENERGY CORP.

72.65 Up 0.50 (0.69 %)

Delayed : 2025/09/18 17:40:00

  • Previous close $72.15
  • Opening $72.06
  • Today High $72.78
  • Today Low $71.91
  • Price Bid $72.49
  • Price Ask $72.49
  • 52 Weeks High $72.78
  • 52 Weeks Low $58.61
  • Size Bid 1
  • Size Ask 4
  • Volume 5,267,582

Intraday history

Hour Last Change High Low Volume
04:00 PM $72.65 Up $0.02 $72.65 $72.65 4,194,300
03:59 PM $72.63 Up $0.00 $72.65 $72.62 9,900
03:58 PM $72.63 Down $ -0.01 $72.65 $72.62 10,600
03:57 PM $72.64 Down $ -0.01 $72.66 $72.64 7,500
03:56 PM $72.65 Down $ -0.01 $72.67 $72.64 8,900
03:55 PM $72.66 Down $ -0.02 $72.69 $72.63 15,100
03:54 PM $72.68 Up $0.07 $72.68 $72.61 18,500
03:53 PM $72.61 Up $0.03 $72.61 $72.58 6,800
03:52 PM $72.58 Down $ -0.03 $72.61 $72.58 3,500
03:51 PM $72.61 Up $0.02 $72.62 $72.59 10,600
03:50 PM $72.60 Down $ -0.06 $72.66 $72.60 16,200
03:49 PM $72.66 Up $0.03 $72.66 $72.63 7,900
03:48 PM $72.63 Down $ -0.05 $72.67 $72.63 4,600
03:47 PM $72.68 Up $0.05 $72.68 $72.63 7,700
03:46 PM $72.63 Up $0.02 $72.63 $72.62 6,000
03:45 PM $72.61 Down $ -0.02 $72.63 $72.61 4,300
03:44 PM $72.63 Down $0.00 $72.63 $72.62 3,200
03:43 PM $72.63 Up $0.03 $72.64 $72.60 6,600
03:42 PM $72.60 Up $0.01 $72.61 $72.59 6,500
03:41 PM $72.59 Down $ -0.05 $72.64 $72.59 4,700
03:40 PM $72.64 Up $0.02 $72.64 $72.62 3,900
03:39 PM $72.62 Up $0.01 $72.62 $72.60 6,100
03:38 PM $72.61 Up $0.02 $72.61 $72.59 1,900
03:37 PM $72.60 Down $0.00 $72.61 $72.59 3,100
03:36 PM $72.60 Down $ -0.02 $72.61 $72.60 1,300
03:35 PM $72.62 Down $ -0.02 $72.64 $72.61 900
03:34 PM $72.64 Up $0.00 $72.64 $72.63 1,400
03:33 PM $72.64 Down $ -0.03 $72.67 $72.64 4,700
03:32 PM $72.67 Up $0.01 $72.67 $72.66 700
03:31 PM $72.66 Up $0.01 $72.67 $72.65 5,800
03:30 PM $72.65 Up $0.02 $72.65 $72.64 2,000
03:29 PM $72.63 Up $0.00 $72.64 $72.63 1,400
03:28 PM $72.63 Down $ -0.01 $72.63 $72.63 700
03:27 PM $72.64 Up $0.01 $72.64 $72.62 2,200
03:26 PM $72.63 Down $ -0.01 $72.64 $72.63 1,100
03:25 PM $72.64 Up $0.00 $72.65 $72.63 2,600
03:24 PM $72.64 Up $0.02 $72.64 $72.63 500
03:23 PM $72.62 Up $0.01 $72.62 $72.61 900
03:22 PM $72.61 Down $ -0.01 $72.61 $72.61 900
03:21 PM $72.62 Up $0.01 $72.63 $72.62 1,200
03:20 PM $72.61 Up $0.00 $72.61 $72.60 2,600
03:19 PM $72.61 Up $0.00 $72.65 $72.61 7,400
03:18 PM $72.61 Up $0.02 $72.61 $72.59 4,300
03:17 PM $72.59 Up $0.01 $72.59 $72.58 2,700
03:16 PM $72.58 Down $ -0.02 $72.59 $72.58 1,200
03:15 PM $72.60 Up $0.01 $72.61 $72.60 2,200
03:14 PM $72.59 Up $0.02 $72.59 $72.58 1,300
03:13 PM $72.57 Up $0.01 $72.57 $72.56 1,200
03:12 PM $72.56 Up $0.00 $72.57 $72.56 2,100
03:11 PM $72.56 Down $ -0.02 $72.58 $72.56 3,000
03:10 PM $72.58 Down $ -0.01 $72.59 $72.58 1,400
03:09 PM $72.59 Up $0.01 $72.59 $72.58 1,600
03:08 PM $72.58 Up $0.00 $72.59 $72.58 2,100
03:07 PM $72.58 Down $ -0.02 $72.59 $72.58 800
03:06 PM $72.60 Up $0.01 $72.60 $72.59 2,000
03:05 PM $72.59 Up $0.01 $72.59 $72.58 700
03:04 PM $72.58 Up $0.00 $72.59 $72.57 2,100
03:03 PM $72.58 Up $0.00 $72.59 $72.58 2,600
03:02 PM $72.58 Down $ -0.01 $72.59 $72.58 1,500
03:01 PM $72.59 Up $0.02 $72.59 $72.57 1,400
03:00 PM $72.57 Up $0.02 $72.57 $72.54 1,400
02:59 PM $72.55 Up $0.01 $72.56 $72.55 1,500
02:58 PM $72.54 Up $0.00 $72.55 $72.54 300
02:57 PM $72.54 Up $0.00 $72.54 $72.52 800
02:56 PM $72.54 Up $0.02 $72.54 $72.53 1,300
02:55 PM $72.52 Up $0.00 $72.53 $72.52 4,000
02:54 PM $72.52 Up $0.00 $72.53 $72.52 300
02:53 PM $72.52 Down $ -0.01 $72.53 $72.52 300
02:52 PM $72.53 Up $0.01 $72.53 $72.53 400
02:51 PM $72.52 Up $0.02 $72.53 $72.50 1,400
02:50 PM $72.51 Down $ -0.01 $72.52 $72.50 1,000
02:49 PM $72.51 Up $0.01 $72.51 $72.50 1,400
02:48 PM $72.50 Down $ -0.01 $72.52 $72.50 5,800
02:47 PM $72.51 Down $ -0.01 $72.53 $72.51 1,700
02:46 PM $72.52 Up $0.03 $72.52 $72.50 2,700
02:45 PM $72.49 Down $ -0.01 $72.49 $72.48 700
02:44 PM $72.50 Up $0.01 $72.50 $72.50 500
02:43 PM $72.49 Down $ -0.02 $72.51 $72.49 400
02:42 PM $72.51 Up $0.01 $72.51 $72.48 1,400
02:41 PM $72.50 Down $ -0.01 $72.51 $72.50 1,900
02:40 PM $72.51 Down $ -0.03 $72.53 $72.51 1,100
02:39 PM $72.54 Up $0.01 $72.54 $72.53 2,600
02:38 PM $72.53 Down $ -0.01 $72.53 $72.53 900
02:37 PM $72.54 Up $0.00 $72.55 $72.54 1,100
02:36 PM $72.54 Down $ -0.02 $72.56 $72.54 1,100
02:35 PM $72.56 Up $0.02 $72.56 $72.55 3,100
02:34 PM $72.54 Down $ -0.01 $72.54 $72.54 400
02:33 PM $72.55 Up $0.01 $72.56 $72.54 1,200
02:32 PM $72.54 Up $0.00 $72.54 $72.54 200
02:31 PM $72.54 Up $0.01 $72.54 $72.53 700
02:30 PM $72.53 Up $0.02 $72.54 $72.53 4,000
02:29 PM $72.51 Down $ -0.02 $72.53 $72.51 600
02:28 PM $72.53 Up $0.01 $72.53 $72.51 1,200
02:27 PM $72.52 Down $ -0.01 $72.54 $72.52 1,300
02:26 PM $72.53 Up $0.01 $72.53 $72.53 100
02:25 PM $72.52 Down $ -0.02 $72.54 $72.51 2,700
02:24 PM $72.54 Down $ -0.01 $72.58 $72.54 7,200
02:23 PM $72.55 Down $ -0.01 $72.56 $72.55 1,200
02:22 PM $72.56 Down $ -0.02 $72.57 $72.56 600
02:21 PM $72.58 Down $ -0.03 $72.60 $72.58 1,200
02:20 PM $72.61 Up $0.00 $72.62 $72.61 900
02:19 PM $72.61 Up $0.01 $72.61 $72.61 500
02:18 PM $72.60 Up $0.00 $72.61 $72.60 4,200
02:17 PM $72.60 Up $0.00 $72.60 $72.59 4,800
02:16 PM $72.59 Down $ -0.02 $72.61 $72.59 3,200
02:15 PM $72.61 Up $0.03 $72.61 $72.59 1,000
02:14 PM $72.58 Down $ -0.01 $72.59 $72.58 900
02:13 PM $72.59 Down $ -0.01 $72.59 $72.59 200
02:12 PM $72.60 Up $0.00 $72.60 $72.58 1,200
02:11 PM $72.60 Up $0.01 $72.60 $72.59 2,300
02:10 PM $72.59 Up $0.02 $72.60 $72.57 2,500
02:09 PM $72.57 Down $ -0.02 $72.60 $72.57 1,200
02:08 PM $72.59 Up $0.03 $72.59 $72.57 1,400
02:07 PM $72.56 Down $ -0.03 $72.58 $72.56 1,500
02:06 PM $72.59 Up $0.00 $72.61 $72.59 1,700
02:05 PM $72.59 Up $0.00 $72.61 $72.59 900
02:04 PM $72.59 Down $ -0.04 $72.62 $72.59 1,700
02:03 PM $72.63 Down $ -0.01 $72.64 $72.63 3,900
02:02 PM $72.64 Up $0.03 $72.64 $72.61 1,800
02:01 PM $72.61 Down $ -0.10 $72.71 $72.61 7,800
02:00 PM $72.71 Up $0.03 $72.71 $72.69 800
01:59 PM $72.68 Up $0.02 $72.69 $72.65 1,100
01:58 PM $72.66 Up $0.01 $72.67 $72.64 3,200
01:57 PM $72.65 Down $ -0.03 $72.67 $72.65 700
01:56 PM $72.68 Up $0.00 $72.70 $72.68 1,500
01:55 PM $72.68 Up $0.02 $72.68 $72.64 4,400
01:54 PM $72.66 Down $ -0.04 $72.69 $72.66 3,600
01:53 PM $72.70 Down $ -0.01 $72.71 $72.70 1,200
01:52 PM $72.71 Up $0.02 $72.72 $72.69 4,300
01:51 PM $72.69 Up $0.01 $72.70 $72.69 800
01:50 PM $72.68 Up $0.00 $72.68 $72.68 700
01:49 PM $72.68 Up $0.04 $72.68 $72.67 300
01:48 PM $72.64 Up $0.00 $72.64 $72.64 300
01:47 PM $72.64 Up $0.00 $72.65 $72.63 1,800
01:46 PM $72.64 Up $0.01 $72.64 $72.63 700
01:45 PM $72.63 Down $ -0.03 $72.64 $72.63 1,100
01:44 PM $72.66 Up $0.00 $72.66 $72.66 1,100
01:43 PM $72.66 Up $0.01 $72.66 $72.65 800
01:42 PM $72.65 Up $0.00 $72.67 $72.65 3,300
01:41 PM $72.65 Up $0.00 $72.65 $72.64 900
01:40 PM $72.65 Down $ -0.01 $72.66 $72.65 400
01:39 PM $72.66 Up $0.02 $72.66 $72.64 900
01:38 PM $72.65 Down $ -0.04 $72.67 $72.64 1,200
01:37 PM $72.68 Up $0.00 $72.68 $72.68 400
01:36 PM $72.68 Up $0.02 $72.68 $72.64 1,700
01:35 PM $72.66 Up $0.00 $72.67 $72.64 2,100
01:34 PM $72.66 Down $ -0.01 $72.68 $72.66 500
01:33 PM $72.67 Down $ -0.03 $72.70 $72.67 1,000
01:32 PM $72.70 Down $ -0.03 $72.72 $72.70 4,300
01:31 PM $72.73 Up $0.01 $72.73 $72.71 1,200
01:30 PM $72.72 Down $ -0.01 $72.73 $72.72 1,100
01:29 PM $72.73 Down $ -0.01 $72.74 $72.73 1,300
01:28 PM $72.74 Down $ -0.01 $72.75 $72.74 2,200
01:27 PM $72.75 Down $0.00 $72.75 $72.74 6,000
01:26 PM $72.75 Up $0.01 $72.75 $72.72 1,900
01:25 PM $72.74 Up $0.00 $72.77 $72.74 1,300
01:24 PM $72.74 Down $ -0.04 $72.77 $72.74 1,800
01:23 PM $72.78 Up $0.03 $72.78 $72.75 900
01:22 PM $72.75 Down $ -0.01 $72.75 $72.75 500
01:21 PM $72.76 Up $0.01 $72.77 $72.76 700
01:20 PM $72.76 Up $0.00 $72.76 $72.75 4,100
01:19 PM $72.75 Down $ -0.02 $72.78 $72.75 1,700
01:18 PM $72.77 Down $ -0.01 $72.78 $72.77 1,300
01:17 PM $72.78 Up $0.02 $72.78 $72.76 2,600
01:16 PM $72.77 Up $0.05 $72.77 $72.70 27,600
01:15 PM $72.72 Up $0.03 $72.72 $72.69 4,400
01:14 PM $72.69 Up $0.00 $72.69 $72.68 800
01:13 PM $72.69 Down $ -0.02 $72.69 $72.68 2,100
01:12 PM $72.70 Up $0.01 $72.70 $72.70 2,300
01:11 PM $72.69 Up $0.02 $72.69 $72.66 1,600
01:10 PM $72.67 Up $0.02 $72.67 $72.66 2,100
01:09 PM $72.66 Up $0.00 $72.66 $72.66 900
01:08 PM $72.65 Down $ -0.02 $72.67 $72.64 1,300
01:07 PM $72.67 Up $0.00 $72.67 $72.67 400
01:06 PM $72.67 Up $0.01 $72.67 $72.66 400
01:05 PM $72.66 Down $ -0.01 $72.67 $72.66 700
01:04 PM $72.67 Up $0.00 $72.67 $72.66 3,600
01:03 PM $72.67 Down $ -0.03 $72.69 $72.67 2,200
01:02 PM $72.70 Up $0.01 $72.72 $72.69 4,400
01:01 PM $72.70 Up $0.03 $72.70 $72.66 1,800
01:00 PM $72.67 Up $0.03 $72.67 $72.63 6,300
12:59 PM $72.64 Down $ -0.02 $72.66 $72.64 1,700
12:58 PM $72.65 Up $0.03 $72.65 $72.63 900
12:57 PM $72.62 Down $ -0.05 $72.66 $72.62 3,100
12:56 PM $72.67 Up $0.02 $72.67 $72.65 8,000
12:55 PM $72.65 Up $0.02 $72.65 $72.62 32,700
12:54 PM $72.62 Up $0.01 $72.62 $72.61 1,000
12:53 PM $72.61 Up $0.00 $72.61 $72.60 500
12:52 PM $72.61 Up $0.02 $72.61 $72.60 600
12:51 PM $72.59 Up $0.01 $72.59 $72.57 1,400
12:50 PM $72.59 Down $ -0.01 $72.60 $72.59 800
12:49 PM $72.60 Up $0.00 $72.60 $72.59 700
12:48 PM $72.59 Up $0.01 $72.59 $72.58 2,000
12:47 PM $72.59 Down $ -0.02 $72.61 $72.59 2,400
12:46 PM $72.61 Up $0.01 $72.61 $72.60 300
12:45 PM $72.60 Up $0.02 $72.61 $72.58 12,700
12:44 PM $72.58 Up $0.00 $72.59 $72.58 1,100
12:43 PM $72.58 Up $0.00 $72.58 $72.58 300
12:42 PM $72.58 Up $0.02 $72.58 $72.57 400
12:41 PM $72.56 Up $0.00 $72.56 $72.56 700
12:40 PM $72.56 Up $0.02 $72.56 $72.54 6,600
12:39 PM $72.55 Up $0.00 $72.55 $72.54 6,400
12:38 PM $72.54 Up $0.01 $72.55 $72.54 500
12:37 PM $72.54 Up $0.02 $72.54 $72.52 3,700
12:36 PM $72.51 Up $0.01 $72.51 $72.50 1,600
12:35 PM $72.51 Up $0.02 $72.51 $72.50 1,100
12:34 PM $72.49 Up $0.00 $72.49 $72.49 1,800
12:33 PM $72.49 Down $0.00 $72.50 $72.48 1,800
12:32 PM $72.49 Up $0.00 $72.49 $72.49 1,000
12:31 PM $72.49 Down $ -0.02 $72.51 $72.49 1,000
12:30 PM $72.51 Down $ -0.01 $72.52 $72.51 1,400
12:29 PM $72.51 Up $0.00 $72.51 $72.50 1,200
12:28 PM $72.51 Up $0.03 $72.51 $72.49 1,900
12:27 PM $72.48 Up $0.01 $72.48 $72.48 300
12:26 PM $72.48 Down $ -0.02 $72.50 $72.48 2,200
12:25 PM $72.49 Down $ -0.01 $72.50 $72.49 1,400
12:24 PM $72.50 Up $0.01 $72.50 $72.49 1,500
12:23 PM $72.49 Up $0.03 $72.49 $72.45 2,200
12:22 PM $72.46 Up $0.01 $72.47 $72.46 700
12:21 PM $72.45 Down $ -0.03 $72.47 $72.45 500
12:20 PM $72.48 Up $0.01 $72.48 $72.44 2,300
12:19 PM $72.47 Down $ -0.02 $72.49 $72.47 2,100
12:18 PM $72.49 Up $0.01 $72.50 $72.49 600
12:17 PM $72.48 Up $0.03 $72.48 $72.45 2,200
12:16 PM $72.45 Down $ -0.02 $72.47 $72.45 800
12:15 PM $72.48 Down $ -0.02 $72.49 $72.47 2,100
12:14 PM $72.50 Down $0.00 $72.50 $72.49 300
12:13 PM $72.50 Down $ -0.02 $72.52 $72.50 800
12:12 PM $72.52 Up $0.03 $72.52 $72.49 5,900
12:11 PM $72.48 Up $0.01 $72.49 $72.47 4,200
12:10 PM $72.47 Down $ -0.01 $72.48 $72.46 1,500
12:09 PM $72.48 Up $0.04 $72.48 $72.44 1,100
12:08 PM $72.44 Up $0.03 $72.45 $72.42 800
12:07 PM $72.41 Down $ -0.01 $72.41 $72.41 1,300
12:06 PM $72.42 Down $ -0.01 $72.43 $72.42 900
12:05 PM $72.43 Up $0.01 $72.43 $72.42 500
12:04 PM $72.42 Up $0.03 $72.42 $72.41 1,400
12:03 PM $72.39 Down $ -0.03 $72.41 $72.39 600
12:02 PM $72.42 Up $0.05 $72.42 $72.36 2,300
12:01 PM $72.37 Down $ -0.03 $72.41 $72.37 500
12:00 PM $72.40 Up $0.00 $72.40 $72.38 900
11:59 AM $72.40 Up $0.03 $72.40 $72.38 1,800
11:58 AM $72.37 Down $ -0.01 $72.38 $72.37 200
11:57 AM $72.38 Up $0.00 $72.38 $72.38 400
11:56 AM $72.38 Up $0.00 $72.38 $72.35 1,500
11:55 AM $72.38 Up $0.01 $72.39 $72.38 900
11:54 AM $72.37 Up $0.02 $72.37 $72.36 300
11:53 AM $72.35 Up $0.01 $72.35 $72.33 1,500
11:52 AM $72.34 Down $ -0.03 $72.35 $72.33 900
11:51 AM $72.37 Down $ -0.02 $72.38 $72.37 300
11:50 AM $72.39 Down $0.00 $72.39 $72.38 1,300
11:49 AM $72.39 Up $0.03 $72.39 $72.36 2,400
11:48 AM $72.36 Down $ -0.01 $72.36 $72.36 2,900
11:47 AM $72.37 Up $0.01 $72.37 $72.36 600
11:46 AM $72.36 Down $ -0.02 $72.38 $72.35 4,400
11:45 AM $72.38 Down $ -0.01 $72.39 $72.38 4,400
11:44 AM $72.39 Down $0.00 $72.39 $72.38 6,200
11:43 AM $72.39 Down $ -0.02 $72.40 $72.39 900
11:42 AM $72.41 Up $0.02 $72.42 $72.40 1,600
11:41 AM $72.39 Up $0.01 $72.39 $72.37 700
11:40 AM $72.38 Up $0.00 $72.39 $72.38 500
11:39 AM $72.38 Up $0.00 $72.39 $72.38 900
11:38 AM $72.38 Down $ -0.02 $72.40 $72.38 1,000
11:37 AM $72.40 Down $ -0.01 $72.41 $72.40 1,000
11:36 AM $72.41 Up $0.03 $72.41 $72.39 1,700
11:35 AM $72.38 Up $0.04 $72.38 $72.37 300
11:34 AM $72.34 Down $ -0.03 $72.35 $72.33 3,200
11:33 AM $72.37 Up $0.00 $72.37 $72.36 800
11:32 AM $72.37 Down $ -0.04 $72.40 $72.37 1,300
11:31 AM $72.41 Up $0.04 $72.41 $72.38 1,000
11:30 AM $72.37 Down $0.00 $72.39 $72.37 700
11:29 AM $72.38 Up $0.06 $72.38 $72.33 1,300
11:28 AM $72.32 Down $ -0.05 $72.36 $72.32 1,800
11:27 AM $72.37 Up $0.03 $72.38 $72.34 1,800
11:26 AM $72.34 Up $0.04 $72.34 $72.30 2,100
11:25 AM $72.30 Up $0.00 $72.30 $72.28 2,000
11:24 AM $72.30 Up $0.00 $72.31 $72.30 2,100
11:23 AM $72.30 Up $0.02 $72.30 $72.27 1,900
11:22 AM $72.28 Down $ -0.02 $72.31 $72.28 1,700
11:21 AM $72.30 Down $ -0.01 $72.30 $72.28 1,400
11:20 AM $72.31 Down $ -0.04 $72.35 $72.31 3,100
11:19 AM $72.35 Up $0.00 $72.35 $72.34 800
11:18 AM $72.34 Up $0.02 $72.34 $72.32 400
11:17 AM $72.32 Up $0.00 $72.34 $72.32 1,200
11:16 AM $72.32 Up $0.04 $72.33 $72.29 1,900
11:15 AM $72.28 Down $ -0.03 $72.31 $72.28 1,900
11:14 AM $72.31 Up $0.01 $72.31 $72.29 2,500
11:13 AM $72.30 Up $0.02 $72.31 $72.28 3,400
11:12 AM $72.28 Up $0.04 $72.28 $72.24 3,900
11:11 AM $72.24 Up $0.03 $72.24 $72.21 500
11:10 AM $72.21 Down $ -0.02 $72.23 $72.21 1,700
11:09 AM $72.23 Down $ -0.03 $72.27 $72.23 1,200
11:08 AM $72.27 Down $ -0.03 $72.32 $72.27 2,800
11:07 AM $72.29 Down $ -0.07 $72.38 $72.27 5,000
11:06 AM $72.36 Up $0.06 $72.38 $72.29 12,000
11:05 AM $72.30 Up $0.02 $72.30 $72.28 1,100
11:04 AM $72.28 Up $0.03 $72.29 $72.27 1,700
11:03 AM $72.25 Up $0.01 $72.26 $72.25 1,900
11:02 AM $72.24 Up $0.03 $72.26 $72.20 6,800
11:01 AM $72.21 Down $ -0.05 $72.30 $72.21 34,200
11:00 AM $72.26 Up $0.03 $72.26 $72.23 800
10:59 AM $72.23 Up $0.03 $72.23 $72.21 1,700
10:58 AM $72.20 Up $0.03 $72.20 $72.16 1,900
10:57 AM $72.18 Up $0.05 $72.18 $72.14 2,200
10:56 AM $72.13 Up $0.00 $72.13 $72.10 3,700
10:55 AM $72.13 Down $ -0.02 $72.16 $72.13 3,900
10:54 AM $72.15 Down $ -0.02 $72.19 $72.15 3,700
10:53 AM $72.18 Up $0.02 $72.18 $72.17 900
10:52 AM $72.16 Down $ -0.02 $72.19 $72.15 3,300
10:51 AM $72.18 Up $0.03 $72.18 $72.14 3,100
10:50 AM $72.16 Up $0.03 $72.20 $72.12 6,500
10:49 AM $72.13 Up $0.01 $72.13 $72.11 2,800
10:48 AM $72.12 Down $ -0.01 $72.12 $72.10 2,300
10:47 AM $72.12 Down $ -0.02 $72.14 $72.09 14,300
10:46 AM $72.15 Up $0.00 $72.16 $72.15 1,200
10:45 AM $72.15 Up $0.00 $72.15 $72.14 4,600
10:44 AM $72.14 Up $0.00 $72.15 $72.14 1,400
10:43 AM $72.14 Down $ -0.01 $72.17 $72.14 1,300
10:42 AM $72.15 Down $ -0.03 $72.17 $72.15 700
10:41 AM $72.18 Up $0.00 $72.19 $72.18 800
10:40 AM $72.18 Down $ -0.01 $72.20 $72.18 1,900
10:39 AM $72.19 Up $0.02 $72.19 $72.18 600
10:38 AM $72.17 Down $ -0.02 $72.20 $72.17 2,500
10:37 AM $72.19 Up $0.00 $72.21 $72.19 700
10:36 AM $72.19 Up $0.01 $72.19 $72.16 2,600
10:35 AM $72.18 Up $0.00 $72.18 $72.15 1,700
10:34 AM $72.18 Down $ -0.06 $72.24 $72.18 1,200
10:33 AM $72.24 Up $0.00 $72.24 $72.21 800
10:32 AM $72.24 Up $0.04 $72.24 $72.20 800
10:31 AM $72.20 Up $0.00 $72.20 $72.19 400
10:30 AM $72.20 Down $ -0.01 $72.22 $72.17 2,900
10:29 AM $72.21 Up $0.01 $72.21 $72.20 900
10:28 AM $72.20 Up $0.02 $72.20 $72.19 700
10:27 AM $72.18 Down $ -0.03 $72.22 $72.18 2,700
10:26 AM $72.21 Down $ -0.05 $72.26 $72.21 2,000
10:25 AM $72.26 Up $0.02 $72.27 $72.24 1,100
10:24 AM $72.25 Up $0.01 $72.25 $72.22 1,100
10:23 AM $72.24 Down $ -0.02 $72.25 $72.24 500
10:22 AM $72.26 Up $0.00 $72.26 $72.25 600
10:21 AM $72.26 Up $0.03 $72.26 $72.22 1,700
10:20 AM $72.23 Up $0.04 $72.23 $72.19 1,500
10:19 AM $72.19 Up $0.01 $72.19 $72.17 2,200
10:18 AM $72.18 Down $ -0.07 $72.26 $72.16 5,100
10:17 AM $72.25 Up $0.00 $72.26 $72.23 3,200
10:16 AM $72.25 Down $ -0.01 $72.26 $72.24 1,200
10:15 AM $72.26 Up $0.03 $72.26 $72.23 700
10:14 AM $72.23 Up $0.06 $72.23 $72.20 2,000
10:13 AM $72.17 Down $ -0.04 $72.22 $72.15 5,900
10:12 AM $72.21 Down $ -0.05 $72.25 $72.21 1,700
10:11 AM $72.26 Up $0.06 $72.26 $72.20 5,000
10:10 AM $72.20 Down $ -0.04 $72.23 $72.19 2,800
10:09 AM $72.24 Up $0.03 $72.24 $72.21 1,600
10:08 AM $72.21 Up $0.06 $72.22 $72.15 3,100
10:07 AM $72.15 Down $ -0.01 $72.16 $72.14 2,000
10:06 AM $72.16 Down $ -0.02 $72.17 $72.15 2,200
10:04 AM $72.18 Up $0.03 $72.18 $72.15 1,200
10:04 AM $72.18 Up $0.00 $72.18 $72.15 0
10:03 AM $72.15 Down $ -0.01 $72.15 $72.15 500
10:02 AM $72.16 Down $ -0.09 $72.26 $72.15 1,700
10:01 AM $72.25 Down $ -0.05 $72.28 $72.25 1,400
10:00 AM $72.30 Down $ -0.03 $72.31 $72.28 1,400
09:59 AM $72.33 Up $0.08 $72.33 $72.26 1,700
09:58 AM $72.25 Up $0.10 $72.25 $72.14 1,200
09:57 AM $72.15 Down $ -0.04 $72.18 $72.13 4,800
09:56 AM $72.19 Up $0.02 $72.21 $72.19 900
09:55 AM $72.17 Up $0.01 $72.17 $72.14 3,400
09:54 AM $72.16 Down $ -0.01 $72.16 $72.14 1,600
09:53 AM $72.17 Down $ -0.04 $72.21 $72.16 1,100
09:52 AM $72.21 Up $0.00 $72.22 $72.17 1,600
09:51 AM $72.21 Up $0.04 $72.22 $72.19 1,000
09:50 AM $72.17 Up $0.01 $72.19 $72.17 1,300
09:49 AM $72.16 Down $ -0.02 $72.20 $72.12 2,500
09:48 AM $72.18 Up $0.06 $72.20 $72.15 3,000
09:47 AM $72.12 Down $ -0.03 $72.16 $72.09 1,800
09:46 AM $72.15 Down $ -0.01 $72.17 $72.13 1,100
09:45 AM $72.16 Up $0.05 $72.20 $72.08 4,300
09:44 AM $72.11 Down $ -0.05 $72.16 $72.09 8,200
09:43 AM $72.16 Up $0.00 $72.21 $72.14 15,100
09:42 AM $72.16 Down $ -0.03 $72.19 $72.16 900
09:41 AM $72.19 Down $ -0.01 $72.27 $72.17 2,300
09:40 AM $72.20 Up $0.03 $72.27 $72.17 3,800
09:39 AM $72.17 Down $ -0.02 $72.19 $72.17 800
09:38 AM $72.20 Down $ -0.13 $72.32 $72.20 6,500
09:37 AM $72.32 Up $0.08 $72.33 $72.27 2,200
09:36 AM $72.24 Up $0.16 $72.24 $72.11 1,900
09:35 AM $72.08 Up $0.05 $72.08 $72.00 2,500
09:34 AM $72.03 Down $ -0.08 $72.11 $72.03 2,100
09:33 AM $72.11 Up $0.03 $72.16 $72.06 1,300
09:32 AM $72.08 Down $ -0.17 $72.22 $72.08 3,400
09:31 AM $72.25 Down $ -0.01 $72.35 $72.21 9,200
09:30 AM $72.26 Up $0.11 $72.31 $71.91 37,800
Previous close $72.15

One month history

Date Closing Opening High Low Volume
18/09/2025 $72.65 $72.38 $72.78 $72.36 4,838,800
17/09/2025 $72.15 $71.98 $72.24 $71.86 2,480,100
16/09/2025 $71.64 $71.64 $71.90 $71.56 3,774,000
15/09/2025 $71.98 $72.19 $72.25 $71.72 5,829,100
12/09/2025 $72.45 $72.43 $72.49 $72.17 857,300
11/09/2025 $72.06 $72.03 $72.18 $71.82 5,177,500
10/09/2025 $72.02 $71.97 $72.19 $71.75 5,455,100
09/09/2025 $71.79 $71.83 $72.17 $71.70 2,514,200
08/09/2025 $71.65 $71.07 $71.76 $71.06 3,510,700
05/09/2025 $71.83 $70.86 $71.89 $70.85 2,806,300
04/09/2025 $71.07 $71.44 $71.55 $70.93 3,978,300
03/09/2025 $71.88 $71.97 $72.05 $71.49 2,462,800
29/08/2025 $71.52 $71.60 $71.78 $71.52 4,110,500
28/08/2025 $71.03 $70.73 $71.23 $70.61 3,110,000
27/08/2025 $70.70 $70.79 $70.98 $70.60 2,924,500
26/08/2025 $70.50 $69.91 $70.57 $69.79 3,809,300
25/08/2025 $70.40 $70.53 $70.67 $70.38 2,761,500
22/08/2025 $70.80 $71.33 $71.34 $70.65 3,153,900
21/08/2025 $71.62 $71.48 $71.95 $71.34 3,022,400
20/08/2025 $71.95 $71.65 $72.26 $71.64 3,676,700
19/08/2025 $70.93 $70.49 $71.04 $70.48 1,510,000
18/08/2025 $69.67 $70.01 $70.07 $69.54 3,252,900
15/08/2025 $70.56 $70.54 $70.79 $70.34 1,090,900
14/08/2025 $70.77 $70.57 $71.00 $70.38 2,702,200
13/08/2025 $70.24 $70.15 $70.50 $69.89 2,208,000
12/08/2025 $69.05 $68.64 $69.30 $68.31 1,637,600
11/08/2025 $68.89 $68.72 $69.22 $68.70 2,138,600
08/08/2025 $67.97 $68.18 $68.30 $67.82 1,189,600
07/08/2025 $68.34 $68.21 $68.57 $68.16 1,655,100
06/08/2025 $68.42 $67.68 $68.50 $67.61 3,790,600
Graphs are not available, please refer to the detailed table