Find a quote
TC ENERGY CORP.
97.02 Up 1.90 (1.96 %)
Delayed : 2026/07/07 14:29:30
- Previous close $95.12
- Opening $95.68
- Today High $97.27
- Today Low $95.50
- Price Bid $97.02
- Price Ask $97.02
- 52 Weeks High $100.18
- 52 Weeks Low $63.34
- Size Bid 2
- Size Ask 16
- Volume 2,876,676
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:29 PM | $97.03 | Down $ -0.02 | $97.06 | $97.01 | 3,700 |
| 02:28 PM | $97.05 | Down $ -0.01 | $97.05 | $97.05 | 700 |
| 02:27 PM | $97.06 | Up $0.00 | $97.08 | $97.06 | 8,800 |
| 02:26 PM | $97.06 | Up $0.00 | $97.07 | $97.06 | 2,200 |
| 02:25 PM | $97.06 | Up $0.02 | $97.06 | $97.06 | 4,400 |
| 02:24 PM | $97.04 | Down $ -0.06 | $97.08 | $97.04 | 1,900 |
| 02:23 PM | $97.10 | Up $0.02 | $97.12 | $97.09 | 3,000 |
| 02:22 PM | $97.08 | Down $ -0.03 | $97.12 | $97.08 | 4,200 |
| 02:21 PM | $97.11 | Up $0.01 | $97.12 | $97.01 | 26,600 |
| 02:20 PM | $97.10 | Down $ -0.03 | $97.13 | $97.10 | 2,100 |
| 02:19 PM | $97.13 | Up $0.04 | $97.13 | $97.10 | 8,800 |
| 02:18 PM | $97.09 | Up $0.00 | $97.10 | $97.09 | 1,900 |
| 02:17 PM | $97.09 | Up $0.01 | $97.09 | $97.08 | 800 |
| 02:16 PM | $97.08 | Up $0.03 | $97.08 | $97.02 | 8,000 |
| 02:15 PM | $97.05 | Up $0.00 | $97.10 | $97.05 | 14,900 |
| 02:14 PM | $97.05 | Up $0.00 | $97.05 | $97.05 | 6,400 |
| 02:13 PM | $97.05 | Down $ -0.02 | $97.07 | $97.05 | 5,100 |
| 02:12 PM | $97.07 | Down $ -0.06 | $97.14 | $97.06 | 16,500 |
| 02:11 PM | $97.13 | Up $0.17 | $97.14 | $96.96 | 7,600 |
| 02:10 PM | $96.96 | Up $0.03 | $96.96 | $96.93 | 10,100 |
| 02:09 PM | $96.93 | Down $ -0.04 | $96.98 | $96.93 | 6,300 |
| 02:08 PM | $96.97 | Up $0.02 | $96.97 | $96.96 | 800 |
| 02:07 PM | $96.96 | Up $0.02 | $96.97 | $96.93 | 9,500 |
| 02:06 PM | $96.93 | Up $0.02 | $96.96 | $96.91 | 8,000 |
| 02:05 PM | $96.91 | Up $0.00 | $96.91 | $96.91 | 4,900 |
| 02:04 PM | $96.91 | Up $0.07 | $96.91 | $96.85 | 10,500 |
| 02:03 PM | $96.84 | Down $ -0.03 | $96.86 | $96.84 | 400 |
| 02:02 PM | $96.87 | Down $ -0.03 | $96.89 | $96.86 | 4,800 |
| 02:01 PM | $96.90 | Up $0.02 | $96.92 | $96.88 | 3,500 |
| 02:00 PM | $96.88 | Up $0.03 | $96.89 | $96.87 | 23,900 |
| 01:59 PM | $96.85 | Up $0.02 | $96.85 | $96.84 | 1,200 |
| 01:58 PM | $96.83 | Down $ -0.03 | $96.86 | $96.83 | 1,700 |
| 01:57 PM | $96.86 | Up $0.01 | $96.86 | $96.85 | 400 |
| 01:56 PM | $96.85 | Up $0.03 | $96.85 | $96.83 | 1,000 |
| 01:55 PM | $96.82 | Up $0.00 | $96.83 | $96.82 | 800 |
| 01:54 PM | $96.82 | Up $0.01 | $96.82 | $96.82 | 2,500 |
| 01:53 PM | $96.81 | Down $ -0.05 | $96.86 | $96.81 | 5,100 |
| 01:52 PM | $96.86 | Down $ -0.01 | $96.92 | $96.86 | 14,800 |
| 01:51 PM | $96.87 | Down $ -0.02 | $96.88 | $96.87 | 1,400 |
| 01:50 PM | $96.90 | Down $ -0.03 | $96.92 | $96.89 | 5,500 |
| 01:49 PM | $96.92 | Up $0.00 | $96.92 | $96.92 | 2,800 |
| 01:48 PM | $96.92 | Up $0.05 | $96.92 | $96.89 | 3,000 |
| 01:47 PM | $96.87 | Up $0.02 | $96.87 | $96.85 | 7,100 |
| 01:46 PM | $96.85 | Up $0.04 | $96.85 | $96.82 | 300 |
| 01:45 PM | $96.81 | Up $0.02 | $96.82 | $96.80 | 1,200 |
| 01:44 PM | $96.79 | Up $0.00 | $96.82 | $96.79 | 3,000 |
| 01:43 PM | $96.79 | Up $0.00 | $96.79 | $96.77 | 1,000 |
| 01:42 PM | $96.79 | Up $0.04 | $96.79 | $96.76 | 1,600 |
| 01:41 PM | $96.75 | Down $ -0.03 | $96.77 | $96.75 | 3,200 |
| 01:40 PM | $96.79 | Down $ -0.02 | $96.79 | $96.77 | 1,400 |
| 01:39 PM | $96.80 | Up $0.00 | $96.81 | $96.80 | 1,500 |
| 01:38 PM | $96.80 | Down $ -0.02 | $96.81 | $96.80 | 900 |
| 01:37 PM | $96.82 | Down $ -0.02 | $96.87 | $96.82 | 3,200 |
| 01:36 PM | $96.84 | Up $0.03 | $96.84 | $96.82 | 1,000 |
| 01:35 PM | $96.82 | Down $0.00 | $96.82 | $96.81 | 300 |
| 01:34 PM | $96.82 | Up $0.02 | $96.82 | $96.81 | 1,700 |
| 01:33 PM | $96.80 | Down $ -0.03 | $96.82 | $96.80 | 600 |
| 01:32 PM | $96.83 | Up $0.00 | $96.86 | $96.83 | 2,300 |
| 01:31 PM | $96.83 | Up $0.00 | $96.83 | $96.83 | 100 |
| 01:30 PM | $96.83 | Up $0.05 | $96.83 | $96.80 | 800 |
| 01:29 PM | $96.78 | Down $ -0.01 | $96.78 | $96.78 | 200 |
| 01:28 PM | $96.79 | Up $0.02 | $96.80 | $96.78 | 1,500 |
| 01:27 PM | $96.77 | Up $0.04 | $96.77 | $96.72 | 800 |
| 01:26 PM | $96.73 | Down $ -0.07 | $96.79 | $96.71 | 2,700 |
| 01:25 PM | $96.80 | Up $0.08 | $96.80 | $96.74 | 3,000 |
| 01:24 PM | $96.72 | Down $ -0.02 | $96.73 | $96.72 | 2,100 |
| 01:23 PM | $96.74 | Up $0.02 | $96.74 | $96.72 | 1,000 |
| 01:22 PM | $96.72 | Up $0.02 | $96.72 | $96.70 | 200 |
| 01:21 PM | $96.70 | Down $ -0.03 | $96.72 | $96.70 | 900 |
| 01:20 PM | $96.73 | Down $ -0.02 | $96.76 | $96.73 | 1,000 |
| 01:19 PM | $96.75 | Down $ -0.01 | $96.77 | $96.75 | 900 |
| 01:17 PM | $96.76 | Up $0.01 | $96.76 | $96.76 | 100 |
| 01:17 PM | $96.76 | Up $0.00 | $96.76 | $96.76 | 0 |
| 01:16 PM | $96.75 | Down $ -0.01 | $96.78 | $96.73 | 3,500 |
| 01:15 PM | $96.76 | Down $ -0.09 | $96.84 | $96.76 | 2,100 |
| 01:14 PM | $96.85 | Up $0.00 | $96.86 | $96.82 | 5,100 |
| 01:13 PM | $96.85 | Up $0.00 | $96.85 | $96.85 | 100 |
| 01:12 PM | $96.85 | Up $0.03 | $96.85 | $96.83 | 2,800 |
| 01:11 PM | $96.82 | Up $0.01 | $96.82 | $96.81 | 200 |
| 01:10 PM | $96.81 | Down $ -0.05 | $96.82 | $96.81 | 500 |
| 01:09 PM | $96.86 | Down $ -0.01 | $96.86 | $96.86 | 1,000 |
| 01:08 PM | $96.87 | Up $0.03 | $96.87 | $96.86 | 1,200 |
| 01:07 PM | $96.84 | Down $ -0.03 | $96.88 | $96.84 | 1,100 |
| 01:06 PM | $96.87 | Up $0.00 | $96.89 | $96.86 | 20,100 |
| 01:05 PM | $96.87 | Up $0.00 | $96.89 | $96.87 | 1,000 |
| 01:04 PM | $96.87 | Down $ -0.01 | $96.87 | $96.86 | 1,500 |
| 01:03 PM | $96.88 | Up $0.04 | $96.88 | $96.85 | 1,800 |
| 01:02 PM | $96.84 | Down $ -0.01 | $96.84 | $96.84 | 300 |
| 01:01 PM | $96.85 | Down $ -0.03 | $96.87 | $96.85 | 1,500 |
| 01:00 PM | $96.88 | Up $0.01 | $96.88 | $96.86 | 900 |
| 12:58 PM | $96.87 | Up $0.04 | $96.87 | $96.84 | 700 |
| 12:58 PM | $96.87 | Up $0.00 | $96.87 | $96.84 | 0 |
| 12:57 PM | $96.83 | Up $0.04 | $96.83 | $96.82 | 400 |
| 12:56 PM | $96.79 | Up $0.02 | $96.80 | $96.79 | 700 |
| 12:55 PM | $96.77 | Up $0.02 | $96.77 | $96.74 | 1,700 |
| 12:54 PM | $96.75 | Up $0.03 | $96.75 | $96.69 | 1,200 |
| 12:53 PM | $96.72 | Down $ -0.09 | $96.81 | $96.71 | 4,300 |
| 12:52 PM | $96.81 | Up $0.03 | $96.81 | $96.79 | 900 |
| 12:51 PM | $96.78 | Down $ -0.03 | $96.81 | $96.78 | 900 |
| 12:50 PM | $96.81 | Up $0.02 | $96.81 | $96.78 | 1,100 |
| 12:49 PM | $96.79 | Up $0.05 | $96.79 | $96.74 | 1,200 |
| 12:48 PM | $96.74 | Up $0.00 | $96.75 | $96.72 | 600 |
| 12:47 PM | $96.74 | Up $0.03 | $96.74 | $96.72 | 500 |
| 12:45 PM | $96.71 | Up $0.02 | $96.71 | $96.70 | 400 |
| 12:45 PM | $96.71 | Up $0.00 | $96.71 | $96.70 | 0 |
| 12:44 PM | $96.69 | Up $0.01 | $96.73 | $96.69 | 2,700 |
| 12:43 PM | $96.68 | Up $0.00 | $96.68 | $96.68 | 100 |
| 12:42 PM | $96.68 | Down $ -0.02 | $96.68 | $96.68 | 300 |
| 12:41 PM | $96.70 | Down $ -0.05 | $96.74 | $96.70 | 1,300 |
| 12:40 PM | $96.75 | Up $0.01 | $96.75 | $96.75 | 200 |
| 12:39 PM | $96.74 | Down $ -0.08 | $96.80 | $96.74 | 1,500 |
| 12:38 PM | $96.82 | Up $0.07 | $96.82 | $96.77 | 600 |
| 12:37 PM | $96.75 | Down $ -0.01 | $96.77 | $96.75 | 600 |
| 12:36 PM | $96.76 | Up $0.01 | $96.76 | $96.76 | 100 |
| 12:35 PM | $96.75 | Down $ -0.08 | $96.83 | $96.72 | 3,400 |
| 12:34 PM | $96.83 | Up $0.01 | $96.84 | $96.82 | 1,200 |
| 12:33 PM | $96.82 | Up $0.05 | $96.82 | $96.74 | 1,500 |
| 12:32 PM | $96.77 | Down $0.00 | $96.81 | $96.75 | 3,200 |
| 12:31 PM | $96.77 | Down $ -0.02 | $96.79 | $96.77 | 400 |
| 12:30 PM | $96.79 | Down $ -0.04 | $96.83 | $96.79 | 1,300 |
| 12:29 PM | $96.83 | Down $ -0.04 | $96.84 | $96.83 | 400 |
| 12:28 PM | $96.87 | Down $ -0.01 | $96.87 | $96.82 | 2,800 |
| 12:27 PM | $96.88 | Up $0.01 | $96.89 | $96.87 | 2,200 |
| 12:26 PM | $96.87 | Down $ -0.01 | $96.87 | $96.87 | 500 |
| 12:25 PM | $96.88 | Down $ -0.07 | $96.95 | $96.88 | 2,900 |
| 12:24 PM | $96.95 | Up $0.11 | $96.95 | $96.84 | 600 |
| 12:23 PM | $96.84 | Up $0.03 | $96.84 | $96.79 | 1,100 |
| 12:22 PM | $96.81 | Down $ -0.02 | $96.83 | $96.78 | 1,800 |
| 12:21 PM | $96.83 | Down $ -0.02 | $96.84 | $96.83 | 400 |
| 12:20 PM | $96.85 | Up $0.01 | $96.85 | $96.81 | 2,500 |
| 12:19 PM | $96.84 | Up $0.04 | $96.84 | $96.82 | 300 |
| 12:18 PM | $96.80 | Down $ -0.03 | $96.83 | $96.80 | 1,600 |
| 12:17 PM | $96.83 | Down $ -0.01 | $96.85 | $96.80 | 2,500 |
| 12:16 PM | $96.84 | Down $ -0.02 | $96.86 | $96.84 | 400 |
| 12:15 PM | $96.86 | Down $ -0.04 | $96.90 | $96.86 | 1,900 |
| 12:14 PM | $96.90 | Down $ -0.08 | $96.97 | $96.90 | 3,200 |
| 12:13 PM | $96.98 | Up $0.02 | $96.99 | $96.98 | 4,400 |
| 12:12 PM | $96.96 | Up $0.01 | $97.03 | $96.96 | 4,500 |
| 12:11 PM | $96.95 | Down $ -0.12 | $97.04 | $96.91 | 3,200 |
| 12:10 PM | $97.07 | Up $0.15 | $97.07 | $96.93 | 2,400 |
| 12:09 PM | $96.92 | Down $ -0.03 | $96.95 | $96.91 | 2,900 |
| 12:08 PM | $96.95 | Down $ -0.04 | $97.01 | $96.95 | 3,000 |
| 12:07 PM | $96.99 | Down $ -0.05 | $97.02 | $96.99 | 1,200 |
| 12:06 PM | $97.04 | Down $ -0.02 | $97.04 | $97.04 | 700 |
| 12:05 PM | $97.06 | Up $0.04 | $97.06 | $96.99 | 3,200 |
| 12:04 PM | $97.02 | Down $ -0.08 | $97.15 | $97.02 | 6,800 |
| 12:03 PM | $97.10 | Down $ -0.02 | $97.11 | $97.10 | 500 |
| 12:02 PM | $97.12 | Down $ -0.04 | $97.16 | $97.12 | 1,400 |
| 12:01 PM | $97.16 | Down $ -0.03 | $97.19 | $97.16 | 45,700 |
| 12:00 PM | $97.19 | Up $0.08 | $97.20 | $97.11 | 3,000 |
| 11:59 AM | $97.11 | Down $ -0.02 | $97.12 | $97.09 | 3,500 |
| 11:58 AM | $97.12 | Down $ -0.02 | $97.13 | $97.12 | 600 |
| 11:57 AM | $97.14 | Up $0.01 | $97.14 | $97.11 | 1,000 |
| 11:56 AM | $97.13 | Down $ -0.02 | $97.17 | $97.13 | 1,900 |
| 11:55 AM | $97.15 | Down $ -0.01 | $97.18 | $97.15 | 2,400 |
| 11:54 AM | $97.16 | Down $ -0.01 | $97.16 | $97.13 | 1,100 |
| 11:53 AM | $97.17 | Up $0.04 | $97.23 | $97.12 | 6,200 |
| 11:52 AM | $97.13 | Down $ -0.03 | $97.15 | $97.13 | 500 |
| 11:51 AM | $97.16 | Up $0.05 | $97.21 | $97.11 | 11,400 |
| 11:50 AM | $97.11 | Up $0.03 | $97.12 | $97.08 | 4,000 |
| 11:49 AM | $97.09 | Down $ -0.01 | $97.10 | $97.06 | 900 |
| 11:48 AM | $97.09 | Down $ -0.02 | $97.11 | $97.08 | 2,500 |
| 11:47 AM | $97.12 | Up $0.03 | $97.13 | $97.08 | 2,600 |
| 11:46 AM | $97.08 | Down $ -0.03 | $97.12 | $97.08 | 3,100 |
| 11:45 AM | $97.11 | Up $0.01 | $97.11 | $97.10 | 2,500 |
| 11:44 AM | $97.10 | Up $0.03 | $97.11 | $97.06 | 2,500 |
| 11:43 AM | $97.07 | Up $0.06 | $97.07 | $96.98 | 3,100 |
| 11:42 AM | $97.00 | Down $ -0.01 | $97.01 | $97.00 | 800 |
| 11:41 AM | $97.01 | Up $0.00 | $97.03 | $96.99 | 1,600 |
| 11:40 AM | $97.01 | Up $0.01 | $97.03 | $97.00 | 2,200 |
| 11:39 AM | $97.01 | Up $0.00 | $97.01 | $96.98 | 800 |
| 11:38 AM | $97.01 | Down $ -0.02 | $97.02 | $97.01 | 600 |
| 11:37 AM | $97.02 | Down $ -0.10 | $97.10 | $97.02 | 2,800 |
| 11:36 AM | $97.12 | Down $ -0.09 | $97.19 | $97.12 | 1,500 |
| 11:35 AM | $97.21 | Up $0.11 | $97.21 | $97.10 | 1,400 |
| 11:34 AM | $97.10 | Down $ -0.02 | $97.10 | $97.10 | 1,300 |
| 11:33 AM | $97.12 | Up $0.04 | $97.13 | $97.12 | 200 |
| 11:32 AM | $97.08 | Up $0.01 | $97.08 | $97.05 | 1,200 |
| 11:31 AM | $97.07 | Down $ -0.05 | $97.10 | $97.07 | 1,800 |
| 11:30 AM | $97.12 | Up $0.07 | $97.12 | $97.04 | 2,400 |
| 11:29 AM | $97.05 | Down $ -0.02 | $97.09 | $97.04 | 1,300 |
| 11:28 AM | $97.07 | Up $0.10 | $97.07 | $96.95 | 3,700 |
| 11:27 AM | $96.97 | Down $ -0.01 | $96.99 | $96.95 | 1,200 |
| 11:26 AM | $96.98 | Up $0.00 | $97.01 | $96.98 | 1,100 |
| 11:25 AM | $96.98 | Down $ -0.14 | $97.11 | $96.98 | 3,100 |
| 11:24 AM | $97.12 | Down $ -0.01 | $97.14 | $97.12 | 1,400 |
| 11:23 AM | $97.13 | Down $ -0.07 | $97.19 | $97.13 | 2,600 |
| 11:22 AM | $97.20 | Down $ -0.01 | $97.25 | $97.20 | 3,600 |
| 11:21 AM | $97.21 | Down $ -0.02 | $97.21 | $97.21 | 500 |
| 11:20 AM | $97.23 | Up $0.00 | $97.23 | $97.20 | 1,700 |
| 11:19 AM | $97.23 | Up $0.00 | $97.25 | $97.22 | 500 |
| 11:18 AM | $97.23 | Up $0.11 | $97.27 | $97.11 | 14,000 |
| 11:17 AM | $97.12 | Up $0.11 | $97.12 | $97.02 | 18,300 |
| 11:16 AM | $97.01 | Down $ -0.01 | $97.02 | $96.99 | 2,700 |
| 11:15 AM | $97.02 | Up $0.02 | $97.05 | $97.02 | 1,200 |
| 11:13 AM | $97.00 | Up $0.00 | $97.05 | $97.00 | 1,500 |
| 11:13 AM | $97.00 | Up $0.00 | $97.05 | $97.00 | 0 |
| 11:12 AM | $97.00 | Down $ -0.05 | $97.04 | $97.00 | 1,400 |
| 11:11 AM | $97.05 | Up $0.05 | $97.05 | $96.99 | 1,900 |
| 11:10 AM | $97.00 | Down $ -0.02 | $97.05 | $97.00 | 2,200 |
| 11:09 AM | $97.02 | Down $ -0.03 | $97.03 | $97.02 | 800 |
| 11:08 AM | $97.05 | Up $0.06 | $97.05 | $97.01 | 600 |
| 11:07 AM | $96.99 | Up $0.10 | $96.99 | $96.90 | 3,100 |
| 11:06 AM | $96.89 | Up $0.01 | $96.91 | $96.89 | 1,600 |
| 11:05 AM | $96.88 | Down $ -0.01 | $96.94 | $96.88 | 2,800 |
| 11:04 AM | $96.89 | Down $ -0.03 | $96.93 | $96.89 | 1,300 |
| 11:03 AM | $96.92 | Down $ -0.03 | $96.93 | $96.90 | 1,200 |
| 11:02 AM | $96.95 | Down $ -0.05 | $96.99 | $96.95 | 2,800 |
| 11:00 AM | $97.00 | Down $ -0.05 | $97.09 | $97.00 | 3,900 |
| 11:00 AM | $97.00 | Up $0.00 | $97.09 | $97.00 | 0 |
| 10:59 AM | $97.05 | Down $ -0.01 | $97.06 | $97.04 | 1,300 |
| 10:58 AM | $97.06 | Up $0.06 | $97.06 | $96.98 | 1,500 |
| 10:57 AM | $97.00 | Down $ -0.02 | $97.05 | $97.00 | 5,300 |
| 10:56 AM | $97.02 | Up $0.00 | $97.02 | $97.02 | 100 |
| 10:55 AM | $97.02 | Down $ -0.08 | $97.11 | $97.02 | 3,200 |
| 10:54 AM | $97.10 | Up $0.04 | $97.10 | $97.08 | 2,100 |
| 10:53 AM | $97.06 | Up $0.06 | $97.06 | $97.01 | 4,000 |
| 10:52 AM | $97.00 | Up $0.06 | $97.00 | $96.84 | 24,100 |
| 10:51 AM | $96.94 | Up $0.05 | $96.98 | $96.92 | 3,700 |
| 10:50 AM | $96.89 | Down $ -0.08 | $96.98 | $96.89 | 1,700 |
| 10:49 AM | $96.97 | Up $0.10 | $96.97 | $96.89 | 4,000 |
| 10:48 AM | $96.87 | Down $ -0.06 | $96.94 | $96.87 | 2,300 |
| 10:47 AM | $96.94 | Down $ -0.05 | $96.94 | $96.90 | 3,800 |
| 10:46 AM | $96.98 | Down $ -0.01 | $96.99 | $96.95 | 1,800 |
| 10:45 AM | $96.99 | Down $ -0.05 | $97.02 | $96.99 | 700 |
| 10:44 AM | $97.04 | Down $ -0.04 | $97.07 | $97.00 | 3,900 |
| 10:43 AM | $97.08 | Up $0.00 | $97.10 | $97.08 | 800 |
| 10:42 AM | $97.08 | Up $0.03 | $97.08 | $97.03 | 2,300 |
| 10:41 AM | $97.05 | Down $ -0.11 | $97.12 | $97.05 | 8,200 |
| 10:40 AM | $97.16 | Up $0.04 | $97.20 | $97.04 | 22,200 |
| 10:39 AM | $97.12 | Up $0.07 | $97.12 | $97.04 | 2,600 |
| 10:38 AM | $97.05 | Up $0.05 | $97.05 | $96.95 | 8,400 |
| 10:37 AM | $97.00 | Up $0.15 | $97.00 | $96.87 | 6,200 |
| 10:36 AM | $96.85 | Up $0.01 | $96.91 | $96.82 | 5,200 |
| 10:35 AM | $96.84 | Up $0.16 | $96.86 | $96.70 | 1,400 |
| 10:34 AM | $96.68 | Up $0.00 | $96.68 | $96.60 | 6,700 |
| 10:33 AM | $96.68 | Up $0.02 | $96.69 | $96.67 | 900 |
| 10:32 AM | $96.66 | Down $ -0.01 | $96.75 | $96.65 | 7,900 |
| 10:31 AM | $96.67 | Up $0.19 | $96.67 | $96.47 | 11,700 |
| 10:30 AM | $96.49 | Up $0.14 | $96.49 | $96.34 | 9,000 |
| 10:29 AM | $96.35 | Up $0.03 | $96.35 | $96.30 | 1,700 |
| 10:28 AM | $96.31 | Up $0.12 | $96.31 | $96.13 | 8,400 |
| 10:27 AM | $96.19 | Up $0.01 | $96.20 | $96.18 | 1,900 |
| 10:26 AM | $96.18 | Up $0.05 | $96.21 | $96.07 | 4,200 |
| 10:25 AM | $96.13 | Up $0.03 | $96.15 | $96.11 | 3,600 |
| 10:24 AM | $96.10 | Up $0.08 | $96.14 | $95.99 | 27,800 |
| 10:23 AM | $96.02 | Up $0.01 | $96.02 | $95.95 | 5,400 |
| 10:22 AM | $96.01 | Down $ -0.04 | $96.04 | $96.00 | 7,400 |
| 10:21 AM | $96.05 | Up $0.04 | $96.08 | $96.01 | 13,000 |
| 10:20 AM | $96.01 | Up $0.06 | $96.01 | $95.94 | 3,000 |
| 10:19 AM | $95.95 | Up $0.00 | $96.03 | $95.95 | 11,300 |
| 10:18 AM | $95.95 | Down $ -0.15 | $96.09 | $95.93 | 8,000 |
| 10:17 AM | $96.10 | Up $0.02 | $96.15 | $96.09 | 6,500 |
| 10:16 AM | $96.08 | Up $0.01 | $96.09 | $96.02 | 6,200 |
| 10:15 AM | $96.07 | Up $0.21 | $96.07 | $95.85 | 20,300 |
| 10:14 AM | $95.86 | Down $ -0.01 | $95.88 | $95.82 | 22,500 |
| 10:13 AM | $95.87 | Down $ -0.08 | $95.92 | $95.87 | 1,600 |
| 10:12 AM | $95.95 | Up $0.08 | $95.98 | $95.90 | 5,400 |
| 10:11 AM | $95.87 | Up $0.01 | $95.90 | $95.83 | 8,600 |
| 10:10 AM | $95.86 | Up $0.11 | $95.86 | $95.75 | 2,900 |
| 10:09 AM | $95.75 | Down $ -0.05 | $95.80 | $95.74 | 5,300 |
| 10:08 AM | $95.80 | Up $0.10 | $95.81 | $95.69 | 7,300 |
| 10:07 AM | $95.70 | Down $ -0.12 | $95.81 | $95.70 | 3,800 |
| 10:06 AM | $95.82 | Down $ -0.04 | $95.90 | $95.81 | 9,000 |
| 10:05 AM | $95.86 | Down $ -0.03 | $95.90 | $95.86 | 2,300 |
| 10:04 AM | $95.89 | Down $ -0.15 | $96.04 | $95.89 | 5,100 |
| 10:03 AM | $96.04 | Down $ -0.12 | $96.20 | $96.04 | 4,800 |
| 10:02 AM | $96.16 | Down $ -0.05 | $96.24 | $96.16 | 2,900 |
| 10:01 AM | $96.21 | Down $ -0.07 | $96.28 | $96.19 | 10,400 |
| 10:00 AM | $96.28 | Down $ -0.02 | $96.28 | $96.19 | 4,200 |
| 09:59 AM | $96.30 | Up $0.06 | $96.31 | $96.27 | 4,500 |
| 09:58 AM | $96.24 | Up $0.00 | $96.25 | $96.11 | 10,000 |
| 09:57 AM | $96.24 | Down $ -0.05 | $96.29 | $96.21 | 5,900 |
| 09:56 AM | $96.29 | Up $0.10 | $96.30 | $96.21 | 18,000 |
| 09:55 AM | $96.19 | Up $0.01 | $96.21 | $96.15 | 4,400 |
| 09:54 AM | $96.18 | Up $0.04 | $96.21 | $96.14 | 16,500 |
| 09:53 AM | $96.14 | Down $ -0.04 | $96.20 | $96.11 | 9,200 |
| 09:52 AM | $96.18 | Up $0.05 | $96.18 | $96.09 | 28,100 |
| 09:51 AM | $96.13 | Up $0.05 | $96.13 | $95.98 | 11,100 |
| 09:50 AM | $96.08 | Up $0.08 | $96.12 | $96.02 | 9,100 |
| 09:49 AM | $96.01 | Down $ -0.04 | $96.04 | $95.97 | 9,700 |
| 09:48 AM | $96.04 | Down $ -0.03 | $96.08 | $96.01 | 28,800 |
| 09:47 AM | $96.07 | Down $ -0.02 | $96.13 | $96.02 | 24,800 |
| 09:46 AM | $96.09 | Down $ -0.04 | $96.13 | $96.01 | 13,800 |
| 09:45 AM | $96.13 | Down $ -0.02 | $96.23 | $96.13 | 18,800 |
| 09:44 AM | $96.15 | Down $ -0.05 | $96.23 | $96.14 | 6,800 |
| 09:43 AM | $96.20 | Up $0.06 | $96.20 | $96.09 | 5,900 |
| 09:42 AM | $96.14 | Up $0.10 | $96.20 | $95.99 | 34,500 |
| 09:41 AM | $96.04 | Up $0.11 | $96.04 | $95.94 | 15,800 |
| 09:40 AM | $95.93 | Up $0.01 | $95.98 | $95.91 | 9,300 |
| 09:39 AM | $95.92 | Down $ -0.03 | $96.00 | $95.91 | 18,500 |
| 09:38 AM | $95.95 | Down $ -0.02 | $95.95 | $95.78 | 3,100 |
| 09:37 AM | $95.97 | Up $0.25 | $95.99 | $95.73 | 11,300 |
| 09:36 AM | $95.73 | Up $0.07 | $95.75 | $95.60 | 15,800 |
| 09:35 AM | $95.65 | Down $ -0.19 | $95.89 | $95.61 | 22,600 |
| 09:34 AM | $95.84 | Down $ -0.07 | $95.84 | $95.84 | 200 |
| 09:33 AM | $95.91 | Up $0.03 | $95.99 | $95.91 | 500 |
| 09:32 AM | $95.88 | Down $ -0.05 | $96.07 | $95.88 | 5,900 |
| 09:31 AM | $95.93 | Up $0.06 | $96.06 | $95.87 | 4,700 |
| 09:30 AM | $95.88 | Up $0.75 | $95.92 | $95.50 | 1,490,000 |
| Previous close | $95.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/07/2026 | $95.12 | $95.84 | $95.95 | $94.83 | 8,287,900 |
| 03/07/2026 | $94.71 | $94.44 | $94.72 | $94.41 | 1,316,900 |
| 02/07/2026 | $94.12 | $93.19 | $94.21 | $92.72 | 6,778,400 |
| 30/06/2026 | $93.92 | $95.68 | $95.77 | $93.85 | 5,599,500 |
| 29/06/2026 | $97.28 | $97.57 | $98.20 | $96.72 | 6,828,400 |
| 26/06/2026 | $98.83 | $98.96 | $99.34 | $98.16 | 6,910,200 |
| 25/06/2026 | $99.60 | $99.28 | $100.18 | $99.19 | 2,229,600 |
| 24/06/2026 | $98.67 | $97.61 | $98.75 | $97.41 | 2,896,300 |
| 23/06/2026 | $98.73 | $98.10 | $98.74 | $97.67 | 4,971,500 |
| 22/06/2026 | $96.91 | $96.37 | $97.59 | $96.34 | 3,806,300 |
| 19/06/2026 | $96.33 | $96.89 | $97.10 | $96.21 | 2,270,000 |
| 18/06/2026 | $95.80 | $96.21 | $96.61 | $95.45 | 2,586,500 |
| 17/06/2026 | $95.96 | $95.92 | $96.41 | $95.43 | 1,382,400 |
| 16/06/2026 | $96.42 | $97.10 | $97.56 | $95.99 | 2,208,300 |
| 15/06/2026 | $96.83 | $96.18 | $97.12 | $95.82 | 2,727,500 |
| 12/06/2026 | $97.04 | $98.16 | $98.16 | $96.93 | 2,949,600 |
| 11/06/2026 | $96.85 | $97.41 | $97.63 | $96.71 | 3,099,600 |
| 10/06/2026 | $96.15 | $95.94 | $96.42 | $95.61 | 4,047,600 |
| 09/06/2026 | $95.13 | $94.92 | $95.83 | $94.74 | 3,219,000 |
| 08/06/2026 | $95.17 | $95.72 | $95.76 | $94.95 | 4,375,600 |
| 05/06/2026 | $95.83 | $96.13 | $96.61 | $95.75 | 3,877,200 |
| 04/06/2026 | $95.75 | $95.16 | $96.21 | $94.93 | 5,151,900 |
| 03/06/2026 | $94.24 | $95.27 | $95.62 | $94.03 | 2,748,900 |
| 02/06/2026 | $94.20 | $93.53 | $94.65 | $93.52 | 5,245,500 |
| 01/06/2026 | $91.54 | $92.06 | $92.24 | $91.11 | 2,113,800 |
| 29/05/2026 | $91.86 | $91.81 | $92.16 | $91.45 | 4,523,600 |
| 28/05/2026 | $93.19 | $93.82 | $93.88 | $92.87 | 1,215,400 |
| 27/05/2026 | $94.29 | $95.09 | $95.23 | $94.17 | 1,753,000 |
| 26/05/2026 | $96.08 | $95.83 | $96.27 | $95.46 | 1,386,400 |
| 25/05/2026 | $97.07 | $97.42 | $97.44 | $96.96 | 349,500 |
Graphs are not available, please refer to the detailed table