Find a quote
TC ENERGY CORP.
86.55 Up 0.00 (0.00 %)
Delayed : 2026/03/10 17:40:00
- Previous close $86.55
- Opening $85.90
- Today High $87.00
- Today Low $85.70
- Price Bid $86.00
- Price Ask $86.00
- 52 Weeks High $89.68
- 52 Weeks Low $62.17
- Size Bid 7
- Size Ask 75
- Volume 4,321,236
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $86.55 | Up $0.10 | $86.55 | $86.55 | 3,179,800 |
| 03:59 PM | $86.45 | Down $ -0.03 | $86.55 | $86.43 | 62,700 |
| 03:58 PM | $86.48 | Down $ -0.06 | $86.54 | $86.48 | 15,500 |
| 03:57 PM | $86.54 | Up $0.03 | $86.57 | $86.51 | 18,800 |
| 03:56 PM | $86.51 | Up $0.02 | $86.56 | $86.44 | 18,000 |
| 03:55 PM | $86.49 | Up $0.04 | $86.50 | $86.43 | 22,800 |
| 03:54 PM | $86.45 | Up $0.05 | $86.45 | $86.41 | 4,300 |
| 03:53 PM | $86.40 | Up $0.01 | $86.41 | $86.38 | 2,900 |
| 03:52 PM | $86.39 | Up $0.02 | $86.40 | $86.35 | 6,000 |
| 03:51 PM | $86.37 | Down $ -0.03 | $86.40 | $86.37 | 3,400 |
| 03:50 PM | $86.40 | Up $0.05 | $86.42 | $86.32 | 10,400 |
| 03:49 PM | $86.35 | Up $0.03 | $86.35 | $86.30 | 2,900 |
| 03:48 PM | $86.32 | Down $ -0.01 | $86.33 | $86.30 | 1,800 |
| 03:47 PM | $86.33 | Down $ -0.02 | $86.37 | $86.31 | 3,900 |
| 03:46 PM | $86.35 | Up $0.01 | $86.37 | $86.30 | 4,200 |
| 03:45 PM | $86.34 | Down $ -0.02 | $86.35 | $86.34 | 1,000 |
| 03:44 PM | $86.36 | Up $0.00 | $86.37 | $86.34 | 1,400 |
| 03:43 PM | $86.36 | Up $0.01 | $86.37 | $86.35 | 1,700 |
| 03:42 PM | $86.35 | Down $ -0.03 | $86.37 | $86.33 | 4,800 |
| 03:41 PM | $86.38 | Up $0.07 | $86.38 | $86.32 | 3,500 |
| 03:40 PM | $86.31 | Up $0.02 | $86.32 | $86.27 | 6,400 |
| 03:39 PM | $86.29 | Up $0.02 | $86.30 | $86.26 | 1,000 |
| 03:38 PM | $86.27 | Up $0.02 | $86.30 | $86.24 | 4,900 |
| 03:37 PM | $86.25 | Up $0.05 | $86.25 | $86.20 | 3,100 |
| 03:36 PM | $86.20 | Down $ -0.07 | $86.27 | $86.20 | 7,000 |
| 03:35 PM | $86.27 | Down $ -0.06 | $86.35 | $86.27 | 4,800 |
| 03:34 PM | $86.33 | Up $0.04 | $86.34 | $86.30 | 17,000 |
| 03:33 PM | $86.29 | Up $0.01 | $86.31 | $86.29 | 1,400 |
| 03:32 PM | $86.28 | Down $ -0.02 | $86.29 | $86.25 | 3,100 |
| 03:31 PM | $86.30 | Down $ -0.04 | $86.36 | $86.30 | 2,700 |
| 03:30 PM | $86.34 | Down $ -0.09 | $86.42 | $86.31 | 3,500 |
| 03:29 PM | $86.43 | Up $0.04 | $86.43 | $86.40 | 1,600 |
| 03:28 PM | $86.39 | Up $0.01 | $86.39 | $86.36 | 2,000 |
| 03:27 PM | $86.38 | Down $ -0.07 | $86.43 | $86.38 | 1,800 |
| 03:26 PM | $86.45 | Down $ -0.02 | $86.46 | $86.44 | 1,700 |
| 03:25 PM | $86.47 | Down $ -0.02 | $86.50 | $86.45 | 2,800 |
| 03:24 PM | $86.49 | Up $0.03 | $86.49 | $86.46 | 400 |
| 03:23 PM | $86.46 | Up $0.00 | $86.46 | $86.42 | 2,500 |
| 03:22 PM | $86.46 | Up $0.01 | $86.46 | $86.44 | 900 |
| 03:21 PM | $86.45 | Up $0.05 | $86.45 | $86.43 | 900 |
| 03:20 PM | $86.40 | Down $ -0.03 | $86.47 | $86.40 | 2,600 |
| 03:19 PM | $86.43 | Up $0.01 | $86.43 | $86.43 | 400 |
| 03:18 PM | $86.42 | Up $0.00 | $86.42 | $86.40 | 600 |
| 03:17 PM | $86.42 | Up $0.02 | $86.45 | $86.42 | 1,200 |
| 03:16 PM | $86.40 | Up $0.04 | $86.41 | $86.36 | 1,100 |
| 03:15 PM | $86.36 | Up $0.02 | $86.36 | $86.36 | 100 |
| 03:14 PM | $86.34 | Down $ -0.01 | $86.34 | $86.29 | 2,100 |
| 03:13 PM | $86.35 | Down $ -0.01 | $86.37 | $86.34 | 1,900 |
| 03:12 PM | $86.36 | Up $0.03 | $86.36 | $86.32 | 800 |
| 03:11 PM | $86.33 | Down $ -0.01 | $86.35 | $86.31 | 1,500 |
| 03:10 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 100 |
| 03:08 PM | $86.34 | Up $0.02 | $86.34 | $86.32 | 400 |
| 03:08 PM | $86.34 | Up $0.00 | $86.34 | $86.32 | 0 |
| 03:07 PM | $86.32 | Up $0.01 | $86.32 | $86.29 | 1,000 |
| 03:06 PM | $86.31 | Down $ -0.06 | $86.36 | $86.31 | 1,400 |
| 03:05 PM | $86.37 | Up $0.02 | $86.37 | $86.34 | 600 |
| 03:04 PM | $86.35 | Up $0.11 | $86.35 | $86.24 | 1,200 |
| 03:03 PM | $86.24 | Up $0.00 | $86.25 | $86.24 | 200 |
| 03:02 PM | $86.24 | Up $0.08 | $86.24 | $86.17 | 1,200 |
| 03:01 PM | $86.16 | Down $ -0.02 | $86.19 | $86.14 | 2,800 |
| 03:00 PM | $86.18 | Down $ -0.03 | $86.21 | $86.18 | 1,100 |
| 02:59 PM | $86.21 | Down $ -0.02 | $86.24 | $86.21 | 1,300 |
| 02:58 PM | $86.23 | Down $ -0.02 | $86.26 | $86.23 | 1,000 |
| 02:57 PM | $86.25 | Down $ -0.01 | $86.26 | $86.22 | 1,000 |
| 02:56 PM | $86.26 | Down $ -0.03 | $86.30 | $86.26 | 600 |
| 02:55 PM | $86.29 | Down $ -0.03 | $86.34 | $86.29 | 1,300 |
| 02:54 PM | $86.32 | Down $ -0.05 | $86.36 | $86.32 | 1,000 |
| 02:53 PM | $86.37 | Up $0.03 | $86.40 | $86.36 | 4,600 |
| 02:52 PM | $86.35 | Up $0.05 | $86.35 | $86.32 | 1,900 |
| 02:51 PM | $86.30 | Down $ -0.06 | $86.34 | $86.30 | 2,000 |
| 02:50 PM | $86.36 | Down $ -0.01 | $86.36 | $86.34 | 400 |
| 02:49 PM | $86.37 | Up $0.03 | $86.37 | $86.35 | 1,000 |
| 02:48 PM | $86.34 | Up $0.02 | $86.34 | $86.32 | 300 |
| 02:47 PM | $86.32 | Down $ -0.03 | $86.37 | $86.32 | 2,800 |
| 02:46 PM | $86.35 | Up $0.01 | $86.35 | $86.35 | 400 |
| 02:45 PM | $86.34 | Down $ -0.02 | $86.38 | $86.32 | 3,600 |
| 02:44 PM | $86.36 | Up $0.08 | $86.36 | $86.31 | 1,400 |
| 02:43 PM | $86.28 | Up $0.03 | $86.31 | $86.23 | 1,300 |
| 02:42 PM | $86.25 | Down $ -0.01 | $86.27 | $86.21 | 1,700 |
| 02:41 PM | $86.26 | Down $ -0.02 | $86.26 | $86.22 | 1,600 |
| 02:40 PM | $86.28 | Up $0.05 | $86.28 | $86.28 | 500 |
| 02:39 PM | $86.23 | Down $ -0.03 | $86.27 | $86.23 | 1,700 |
| 02:38 PM | $86.26 | Up $0.06 | $86.26 | $86.23 | 1,300 |
| 02:37 PM | $86.20 | Down $ -0.05 | $86.22 | $86.20 | 400 |
| 02:36 PM | $86.25 | Up $0.02 | $86.25 | $86.19 | 4,700 |
| 02:35 PM | $86.23 | Up $0.02 | $86.26 | $86.17 | 3,600 |
| 02:34 PM | $86.21 | Up $0.02 | $86.21 | $86.20 | 400 |
| 02:33 PM | $86.19 | Down $ -0.03 | $86.21 | $86.19 | 600 |
| 02:32 PM | $86.22 | Up $0.05 | $86.22 | $86.19 | 500 |
| 02:31 PM | $86.17 | Down $ -0.06 | $86.21 | $86.13 | 1,900 |
| 02:30 PM | $86.23 | Up $0.00 | $86.25 | $86.21 | 1,100 |
| 02:29 PM | $86.23 | Down $ -0.05 | $86.27 | $86.23 | 1,200 |
| 02:28 PM | $86.28 | Up $0.05 | $86.28 | $86.25 | 2,100 |
| 02:27 PM | $86.23 | Down $ -0.03 | $86.27 | $86.23 | 2,800 |
| 02:26 PM | $86.26 | Down $ -0.03 | $86.32 | $86.26 | 1,200 |
| 02:25 PM | $86.29 | Up $0.07 | $86.31 | $86.23 | 3,400 |
| 02:24 PM | $86.22 | Down $ -0.01 | $86.24 | $86.21 | 1,400 |
| 02:23 PM | $86.23 | Down $ -0.02 | $86.26 | $86.20 | 2,900 |
| 02:22 PM | $86.25 | Down $ -0.04 | $86.26 | $86.22 | 1,100 |
| 02:21 PM | $86.29 | Down $ -0.03 | $86.31 | $86.24 | 1,600 |
| 02:20 PM | $86.32 | Down $ -0.08 | $86.39 | $86.31 | 1,800 |
| 02:19 PM | $86.40 | Up $0.11 | $86.41 | $86.29 | 1,700 |
| 02:18 PM | $86.29 | Up $0.03 | $86.34 | $86.26 | 3,400 |
| 02:17 PM | $86.26 | Up $0.05 | $86.28 | $86.13 | 5,500 |
| 02:16 PM | $86.21 | Up $0.03 | $86.21 | $86.16 | 1,700 |
| 02:15 PM | $86.18 | Down $ -0.11 | $86.28 | $86.17 | 9,600 |
| 02:14 PM | $86.29 | Down $ -0.06 | $86.37 | $86.26 | 7,000 |
| 02:13 PM | $86.35 | Up $0.01 | $86.35 | $86.31 | 2,000 |
| 02:12 PM | $86.34 | Up $0.03 | $86.34 | $86.32 | 800 |
| 02:11 PM | $86.31 | Up $0.01 | $86.35 | $86.29 | 2,800 |
| 02:10 PM | $86.30 | Down $ -0.02 | $86.33 | $86.30 | 1,200 |
| 02:09 PM | $86.32 | Up $0.00 | $86.32 | $86.32 | 100 |
| 02:08 PM | $86.32 | Down $ -0.01 | $86.32 | $86.31 | 800 |
| 02:06 PM | $86.33 | Up $0.11 | $86.33 | $86.22 | 2,200 |
| 02:06 PM | $86.33 | Up $0.00 | $86.33 | $86.22 | 0 |
| 02:05 PM | $86.22 | Down $ -0.02 | $86.22 | $86.20 | 2,300 |
| 02:03 PM | $86.24 | Up $0.01 | $86.26 | $86.24 | 900 |
| 02:03 PM | $86.24 | Up $0.00 | $86.26 | $86.24 | 0 |
| 02:02 PM | $86.23 | Up $0.07 | $86.23 | $86.18 | 2,400 |
| 02:01 PM | $86.16 | Down $ -0.07 | $86.24 | $86.16 | 600 |
| 02:00 PM | $86.23 | Down $ -0.06 | $86.29 | $86.23 | 3,300 |
| 01:59 PM | $86.29 | Up $0.01 | $86.29 | $86.26 | 2,000 |
| 01:58 PM | $86.28 | Down $ -0.05 | $86.33 | $86.28 | 4,300 |
| 01:57 PM | $86.33 | Down $ -0.02 | $86.36 | $86.33 | 1,300 |
| 01:56 PM | $86.35 | Down $ -0.05 | $86.40 | $86.35 | 2,400 |
| 01:55 PM | $86.40 | Down $ -0.06 | $86.45 | $86.40 | 800 |
| 01:54 PM | $86.46 | Down $ -0.03 | $86.47 | $86.46 | 500 |
| 01:53 PM | $86.49 | Down $ -0.03 | $86.51 | $86.49 | 500 |
| 01:52 PM | $86.52 | Down $ -0.01 | $86.52 | $86.50 | 1,600 |
| 01:51 PM | $86.53 | Down $ -0.05 | $86.59 | $86.53 | 2,900 |
| 01:50 PM | $86.58 | Down $ -0.03 | $86.60 | $86.58 | 900 |
| 01:49 PM | $86.61 | Up $0.00 | $86.63 | $86.59 | 1,100 |
| 01:48 PM | $86.61 | Up $0.01 | $86.65 | $86.61 | 1,100 |
| 01:47 PM | $86.60 | Up $0.05 | $86.60 | $86.58 | 200 |
| 01:46 PM | $86.55 | Up $0.05 | $86.55 | $86.49 | 1,700 |
| 01:45 PM | $86.50 | Down $ -0.04 | $86.52 | $86.50 | 1,400 |
| 01:44 PM | $86.54 | Up $0.02 | $86.54 | $86.54 | 800 |
| 01:43 PM | $86.52 | Down $ -0.05 | $86.56 | $86.52 | 2,500 |
| 01:42 PM | $86.57 | Up $0.00 | $86.60 | $86.54 | 1,400 |
| 01:41 PM | $86.57 | Down $ -0.03 | $86.60 | $86.54 | 2,000 |
| 01:40 PM | $86.60 | Up $0.09 | $86.60 | $86.52 | 1,900 |
| 01:39 PM | $86.51 | Up $0.04 | $86.51 | $86.46 | 1,400 |
| 01:38 PM | $86.47 | Up $0.01 | $86.50 | $86.47 | 900 |
| 01:37 PM | $86.46 | Down $ -0.04 | $86.48 | $86.44 | 3,900 |
| 01:36 PM | $86.50 | Up $0.06 | $86.50 | $86.45 | 3,300 |
| 01:35 PM | $86.45 | Up $0.03 | $86.46 | $86.42 | 2,700 |
| 01:34 PM | $86.42 | Down $0.00 | $86.43 | $86.42 | 3,600 |
| 01:33 PM | $86.42 | Down $ -0.01 | $86.42 | $86.42 | 400 |
| 01:32 PM | $86.43 | Down $ -0.08 | $86.53 | $86.43 | 4,600 |
| 01:31 PM | $86.51 | Up $0.08 | $86.51 | $86.43 | 2,400 |
| 01:30 PM | $86.43 | Up $0.00 | $86.45 | $86.41 | 1,500 |
| 01:29 PM | $86.43 | Down $ -0.05 | $86.47 | $86.43 | 800 |
| 01:28 PM | $86.48 | Up $0.09 | $86.48 | $86.39 | 1,700 |
| 01:27 PM | $86.39 | Up $0.09 | $86.41 | $86.32 | 3,400 |
| 01:26 PM | $86.30 | Up $0.01 | $86.30 | $86.27 | 1,000 |
| 01:25 PM | $86.29 | Up $0.01 | $86.31 | $86.24 | 2,900 |
| 01:24 PM | $86.28 | Up $0.08 | $86.28 | $86.21 | 1,100 |
| 01:23 PM | $86.20 | Down $ -0.07 | $86.24 | $86.18 | 1,600 |
| 01:22 PM | $86.27 | Down $ -0.04 | $86.29 | $86.21 | 3,200 |
| 01:21 PM | $86.31 | Down $ -0.02 | $86.34 | $86.30 | 900 |
| 01:20 PM | $86.33 | Down $ -0.07 | $86.38 | $86.32 | 4,000 |
| 01:19 PM | $86.40 | Up $0.03 | $86.40 | $86.34 | 1,900 |
| 01:18 PM | $86.37 | Down $ -0.10 | $86.49 | $86.37 | 3,600 |
| 01:17 PM | $86.47 | Up $0.02 | $86.47 | $86.43 | 3,700 |
| 01:16 PM | $86.45 | Down $ -0.02 | $86.51 | $86.45 | 3,000 |
| 01:15 PM | $86.47 | Down $ -0.06 | $86.49 | $86.45 | 3,200 |
| 01:14 PM | $86.53 | Down $ -0.06 | $86.57 | $86.51 | 3,800 |
| 01:13 PM | $86.59 | Down $ -0.01 | $86.59 | $86.58 | 800 |
| 01:12 PM | $86.60 | Up $0.01 | $86.60 | $86.60 | 100 |
| 01:11 PM | $86.59 | Down $ -0.04 | $86.63 | $86.59 | 1,600 |
| 01:10 PM | $86.63 | Down $ -0.04 | $86.65 | $86.63 | 800 |
| 01:09 PM | $86.67 | Down $0.00 | $86.71 | $86.67 | 3,300 |
| 01:08 PM | $86.67 | Up $0.00 | $86.67 | $86.65 | 1,000 |
| 01:07 PM | $86.67 | Up $0.06 | $86.67 | $86.62 | 2,800 |
| 01:06 PM | $86.61 | Down $ -0.05 | $86.66 | $86.60 | 2,700 |
| 01:05 PM | $86.65 | Down $ -0.01 | $86.65 | $86.62 | 1,500 |
| 01:04 PM | $86.66 | Up $0.02 | $86.66 | $86.63 | 3,000 |
| 01:03 PM | $86.64 | Down $ -0.03 | $86.68 | $86.64 | 800 |
| 01:02 PM | $86.67 | Up $0.08 | $86.67 | $86.62 | 2,700 |
| 01:01 PM | $86.59 | Down $ -0.07 | $86.65 | $86.59 | 1,500 |
| 01:00 PM | $86.66 | Up $0.01 | $86.66 | $86.64 | 900 |
| 12:59 PM | $86.65 | Down $ -0.04 | $86.68 | $86.65 | 3,900 |
| 12:58 PM | $86.69 | Down $ -0.02 | $86.69 | $86.69 | 200 |
| 12:57 PM | $86.71 | Up $0.00 | $86.71 | $86.68 | 1,100 |
| 12:56 PM | $86.71 | Down $ -0.02 | $86.71 | $86.70 | 500 |
| 12:55 PM | $86.73 | Down $ -0.02 | $86.75 | $86.71 | 2,900 |
| 12:54 PM | $86.75 | Down $0.00 | $86.77 | $86.75 | 1,100 |
| 12:52 PM | $86.76 | Up $0.02 | $86.77 | $86.70 | 2,700 |
| 12:52 PM | $86.76 | Up $0.00 | $86.77 | $86.70 | 0 |
| 12:51 PM | $86.73 | Down $ -0.04 | $86.77 | $86.73 | 4,000 |
| 12:49 PM | $86.77 | Up $0.00 | $86.77 | $86.76 | 1,700 |
| 12:49 PM | $86.77 | Up $0.00 | $86.77 | $86.76 | 0 |
| 12:48 PM | $86.77 | Up $0.02 | $86.77 | $86.75 | 400 |
| 12:47 PM | $86.75 | Down $ -0.02 | $86.75 | $86.75 | 500 |
| 12:46 PM | $86.77 | Up $0.00 | $86.77 | $86.75 | 1,500 |
| 12:45 PM | $86.77 | Down $ -0.12 | $86.86 | $86.76 | 6,700 |
| 12:44 PM | $86.89 | Up $0.01 | $86.89 | $86.87 | 1,500 |
| 12:43 PM | $86.88 | Up $0.03 | $86.88 | $86.85 | 1,400 |
| 12:42 PM | $86.85 | Up $0.00 | $86.87 | $86.85 | 1,700 |
| 12:41 PM | $86.85 | Down $ -0.05 | $86.87 | $86.84 | 1,800 |
| 12:40 PM | $86.90 | Down $ -0.01 | $86.93 | $86.89 | 2,200 |
| 12:39 PM | $86.91 | Down $ -0.07 | $86.98 | $86.90 | 22,700 |
| 12:38 PM | $86.98 | Up $0.03 | $86.98 | $86.96 | 1,000 |
| 12:37 PM | $86.95 | Up $0.02 | $86.96 | $86.95 | 1,700 |
| 12:36 PM | $86.93 | Up $0.05 | $86.93 | $86.89 | 3,800 |
| 12:35 PM | $86.88 | Up $0.04 | $86.88 | $86.86 | 2,400 |
| 12:34 PM | $86.84 | Up $0.04 | $86.84 | $86.81 | 900 |
| 12:33 PM | $86.80 | Up $0.00 | $86.82 | $86.80 | 2,600 |
| 12:32 PM | $86.80 | Up $0.03 | $86.80 | $86.79 | 700 |
| 12:31 PM | $86.77 | Up $0.01 | $86.80 | $86.75 | 4,100 |
| 12:30 PM | $86.76 | Up $0.00 | $86.76 | $86.70 | 3,200 |
| 12:29 PM | $86.76 | Down $ -0.05 | $86.81 | $86.76 | 800 |
| 12:28 PM | $86.81 | Down $ -0.02 | $86.83 | $86.81 | 1,700 |
| 12:27 PM | $86.83 | Up $0.09 | $86.83 | $86.75 | 2,500 |
| 12:26 PM | $86.74 | Down $ -0.04 | $86.74 | $86.74 | 800 |
| 12:25 PM | $86.78 | Up $0.00 | $86.78 | $86.76 | 700 |
| 12:24 PM | $86.78 | Down $ -0.01 | $86.80 | $86.78 | 2,400 |
| 12:23 PM | $86.79 | Up $0.02 | $86.81 | $86.79 | 2,600 |
| 12:22 PM | $86.77 | Down $ -0.01 | $86.77 | $86.77 | 400 |
| 12:21 PM | $86.78 | Down $ -0.01 | $86.80 | $86.78 | 300 |
| 12:20 PM | $86.79 | Up $0.01 | $86.80 | $86.79 | 1,500 |
| 12:19 PM | $86.79 | Up $0.02 | $86.79 | $86.79 | 400 |
| 12:18 PM | $86.77 | Up $0.06 | $86.77 | $86.73 | 1,800 |
| 12:17 PM | $86.71 | Down $ -0.04 | $86.74 | $86.71 | 1,300 |
| 12:16 PM | $86.75 | Down $ -0.03 | $86.79 | $86.75 | 6,000 |
| 12:15 PM | $86.78 | Down $ -0.03 | $86.81 | $86.78 | 5,700 |
| 12:14 PM | $86.81 | Up $0.02 | $86.81 | $86.80 | 900 |
| 12:13 PM | $86.79 | Down $ -0.01 | $86.79 | $86.79 | 800 |
| 12:12 PM | $86.80 | Up $0.00 | $86.80 | $86.79 | 500 |
| 12:11 PM | $86.80 | Up $0.00 | $86.80 | $86.80 | 100 |
| 12:10 PM | $86.80 | Up $0.01 | $86.80 | $86.76 | 2,400 |
| 12:09 PM | $86.79 | Down $ -0.01 | $86.80 | $86.79 | 2,200 |
| 12:08 PM | $86.80 | Up $0.00 | $86.80 | $86.78 | 1,000 |
| 12:07 PM | $86.80 | Down $ -0.02 | $86.81 | $86.78 | 3,900 |
| 12:06 PM | $86.82 | Up $0.00 | $86.82 | $86.82 | 100 |
| 12:05 PM | $86.82 | Down $ -0.02 | $86.83 | $86.82 | 1,900 |
| 12:04 PM | $86.84 | Up $0.02 | $86.84 | $86.83 | 300 |
| 12:03 PM | $86.83 | Up $0.01 | $86.83 | $86.81 | 2,500 |
| 12:02 PM | $86.82 | Down $ -0.05 | $86.84 | $86.82 | 1,500 |
| 12:01 PM | $86.87 | Up $0.05 | $86.87 | $86.84 | 300 |
| 12:00 PM | $86.82 | Up $0.01 | $86.82 | $86.79 | 1,200 |
| 11:59 AM | $86.81 | Up $0.04 | $86.81 | $86.75 | 5,500 |
| 11:58 AM | $86.77 | Down $ -0.03 | $86.79 | $86.77 | 700 |
| 11:57 AM | $86.80 | Down $ -0.08 | $86.85 | $86.80 | 2,600 |
| 11:56 AM | $86.88 | Down $ -0.05 | $86.96 | $86.86 | 2,500 |
| 11:55 AM | $86.93 | Up $0.01 | $86.95 | $86.92 | 3,200 |
| 11:54 AM | $86.92 | Down $ -0.03 | $86.98 | $86.91 | 7,100 |
| 11:52 AM | $86.95 | Up $0.01 | $86.96 | $86.92 | 1,100 |
| 11:52 AM | $86.95 | Up $0.00 | $86.96 | $86.92 | 0 |
| 11:51 AM | $86.94 | Down $ -0.04 | $86.99 | $86.92 | 2,500 |
| 11:50 AM | $86.98 | Up $0.05 | $86.99 | $86.92 | 5,700 |
| 11:49 AM | $86.93 | Down $ -0.03 | $86.97 | $86.93 | 2,700 |
| 11:48 AM | $86.96 | Up $0.05 | $87.00 | $86.93 | 11,700 |
| 11:47 AM | $86.91 | Down $ -0.01 | $86.92 | $86.91 | 600 |
| 11:46 AM | $86.92 | Up $0.03 | $86.92 | $86.89 | 2,700 |
| 11:45 AM | $86.89 | Up $0.02 | $86.89 | $86.86 | 2,300 |
| 11:44 AM | $86.87 | Up $0.05 | $86.88 | $86.82 | 2,000 |
| 11:43 AM | $86.82 | Down $ -0.01 | $86.82 | $86.82 | 200 |
| 11:42 AM | $86.83 | Down $ -0.04 | $86.87 | $86.83 | 4,100 |
| 11:41 AM | $86.87 | Up $0.02 | $86.87 | $86.87 | 300 |
| 11:40 AM | $86.85 | Up $0.00 | $86.87 | $86.85 | 600 |
| 11:39 AM | $86.85 | Up $0.01 | $86.87 | $86.85 | 1,600 |
| 11:38 AM | $86.84 | Down $ -0.03 | $86.90 | $86.84 | 5,200 |
| 11:37 AM | $86.87 | Up $0.02 | $86.90 | $86.84 | 2,400 |
| 11:36 AM | $86.85 | Up $0.07 | $86.85 | $86.79 | 1,900 |
| 11:35 AM | $86.78 | Up $0.01 | $86.78 | $86.76 | 1,000 |
| 11:34 AM | $86.77 | Down $ -0.01 | $86.77 | $86.75 | 600 |
| 11:33 AM | $86.78 | Up $0.03 | $86.78 | $86.76 | 800 |
| 11:32 AM | $86.75 | Down $ -0.04 | $86.79 | $86.75 | 1,900 |
| 11:31 AM | $86.79 | Up $0.06 | $86.80 | $86.75 | 1,100 |
| 11:30 AM | $86.73 | Down $ -0.05 | $86.76 | $86.73 | 500 |
| 11:29 AM | $86.78 | Up $0.05 | $86.78 | $86.73 | 1,500 |
| 11:28 AM | $86.73 | Down $ -0.08 | $86.80 | $86.73 | 2,500 |
| 11:27 AM | $86.81 | Up $0.03 | $86.81 | $86.80 | 800 |
| 11:26 AM | $86.78 | Up $0.01 | $86.82 | $86.78 | 2,200 |
| 11:25 AM | $86.77 | Down $ -0.06 | $86.80 | $86.75 | 2,600 |
| 11:24 AM | $86.83 | Up $0.00 | $86.84 | $86.82 | 1,100 |
| 11:22 AM | $86.83 | Up $0.01 | $86.86 | $86.82 | 1,200 |
| 11:22 AM | $86.83 | Up $0.00 | $86.86 | $86.82 | 0 |
| 11:21 AM | $86.82 | Up $0.02 | $86.85 | $86.81 | 1,700 |
| 11:20 AM | $86.80 | Down $ -0.02 | $86.83 | $86.80 | 500 |
| 11:19 AM | $86.82 | Down $ -0.03 | $86.89 | $86.81 | 3,500 |
| 11:18 AM | $86.84 | Up $0.03 | $86.85 | $86.82 | 900 |
| 11:17 AM | $86.81 | Up $0.01 | $86.81 | $86.81 | 600 |
| 11:16 AM | $86.80 | Down $ -0.01 | $86.87 | $86.80 | 2,600 |
| 11:15 AM | $86.81 | Up $0.01 | $86.82 | $86.81 | 900 |
| 11:14 AM | $86.80 | Up $0.10 | $86.80 | $86.73 | 1,700 |
| 11:13 AM | $86.70 | Down $ -0.07 | $86.76 | $86.70 | 1,000 |
| 11:12 AM | $86.77 | Up $0.03 | $86.78 | $86.74 | 1,300 |
| 11:11 AM | $86.74 | Down $ -0.07 | $86.81 | $86.72 | 2,800 |
| 11:10 AM | $86.81 | Up $0.03 | $86.81 | $86.76 | 2,400 |
| 11:09 AM | $86.78 | Up $0.00 | $86.81 | $86.77 | 2,200 |
| 11:08 AM | $86.78 | Up $0.04 | $86.79 | $86.73 | 2,800 |
| 11:07 AM | $86.74 | Down $ -0.03 | $86.78 | $86.74 | 1,800 |
| 11:06 AM | $86.77 | Down $ -0.03 | $86.80 | $86.74 | 2,900 |
| 11:05 AM | $86.80 | Down $ -0.01 | $86.83 | $86.79 | 2,500 |
| 11:04 AM | $86.81 | Up $0.01 | $86.81 | $86.76 | 3,000 |
| 11:03 AM | $86.80 | Down $ -0.07 | $86.84 | $86.80 | 1,100 |
| 11:02 AM | $86.87 | Down $ -0.11 | $86.98 | $86.87 | 2,800 |
| 11:01 AM | $86.98 | Up $0.03 | $86.98 | $86.93 | 8,400 |
| 11:00 AM | $86.95 | Down $ -0.02 | $87.00 | $86.95 | 15,600 |
| 10:59 AM | $86.98 | Down $ -0.02 | $86.99 | $86.94 | 3,400 |
| 10:58 AM | $86.99 | Up $0.06 | $86.99 | $86.94 | 2,200 |
| 10:57 AM | $86.93 | Up $0.06 | $86.94 | $86.90 | 1,100 |
| 10:56 AM | $86.87 | Up $0.00 | $86.93 | $86.85 | 2,000 |
| 10:55 AM | $86.87 | Up $0.05 | $86.87 | $86.79 | 2,000 |
| 10:54 AM | $86.82 | Up $0.07 | $86.84 | $86.76 | 2,400 |
| 10:53 AM | $86.75 | Down $ -0.05 | $86.79 | $86.73 | 2,200 |
| 10:52 AM | $86.80 | Down $ -0.03 | $86.85 | $86.80 | 1,100 |
| 10:51 AM | $86.83 | Up $0.09 | $86.83 | $86.77 | 1,300 |
| 10:50 AM | $86.74 | Up $0.00 | $86.74 | $86.72 | 700 |
| 10:49 AM | $86.74 | Up $0.06 | $86.74 | $86.69 | 1,100 |
| 10:48 AM | $86.68 | Up $0.01 | $86.69 | $86.64 | 1,800 |
| 10:47 AM | $86.67 | Down $ -0.05 | $86.72 | $86.67 | 1,400 |
| 10:46 AM | $86.72 | Up $0.02 | $86.72 | $86.68 | 700 |
| 10:45 AM | $86.70 | Down $ -0.05 | $86.74 | $86.70 | 2,400 |
| 10:44 AM | $86.75 | Up $0.02 | $86.80 | $86.75 | 2,600 |
| 10:43 AM | $86.73 | Up $0.02 | $86.73 | $86.67 | 1,600 |
| 10:42 AM | $86.71 | Up $0.08 | $86.71 | $86.61 | 2,000 |
| 10:41 AM | $86.63 | Up $0.06 | $86.63 | $86.60 | 1,200 |
| 10:40 AM | $86.57 | Down $ -0.01 | $86.61 | $86.57 | 700 |
| 10:39 AM | $86.58 | Down $ -0.01 | $86.58 | $86.56 | 1,100 |
| 10:38 AM | $86.59 | Up $0.00 | $86.62 | $86.59 | 1,200 |
| 10:37 AM | $86.59 | Down $ -0.06 | $86.66 | $86.59 | 1,400 |
| 10:36 AM | $86.65 | Down $ -0.04 | $86.72 | $86.65 | 1,400 |
| 10:35 AM | $86.69 | Up $0.06 | $86.72 | $86.64 | 1,500 |
| 10:34 AM | $86.63 | Up $0.05 | $86.64 | $86.60 | 1,800 |
| 10:33 AM | $86.58 | Up $0.07 | $86.58 | $86.53 | 1,000 |
| 10:32 AM | $86.51 | Up $0.02 | $86.54 | $86.49 | 1,800 |
| 10:31 AM | $86.49 | Up $0.06 | $86.49 | $86.42 | 1,000 |
| 10:30 AM | $86.43 | Up $0.02 | $86.43 | $86.38 | 1,000 |
| 10:29 AM | $86.41 | Up $0.01 | $86.44 | $86.41 | 1,000 |
| 10:28 AM | $86.40 | Up $0.01 | $86.41 | $86.38 | 900 |
| 10:27 AM | $86.39 | Down $ -0.08 | $86.44 | $86.39 | 700 |
| 10:26 AM | $86.47 | Up $0.05 | $86.47 | $86.41 | 1,400 |
| 10:25 AM | $86.42 | Down $ -0.08 | $86.53 | $86.42 | 1,200 |
| 10:24 AM | $86.50 | Down $ -0.03 | $86.51 | $86.47 | 1,400 |
| 10:23 AM | $86.53 | Up $0.00 | $86.59 | $86.51 | 1,500 |
| 10:22 AM | $86.53 | Down $ -0.03 | $86.56 | $86.53 | 900 |
| 10:21 AM | $86.56 | Up $0.16 | $86.56 | $86.40 | 3,400 |
| 10:20 AM | $86.40 | Up $0.00 | $86.41 | $86.39 | 2,400 |
| 10:19 AM | $86.40 | Down $ -0.07 | $86.44 | $86.40 | 2,100 |
| 10:18 AM | $86.47 | Up $0.04 | $86.47 | $86.44 | 1,500 |
| 10:17 AM | $86.43 | Down $ -0.04 | $86.45 | $86.41 | 2,300 |
| 10:16 AM | $86.47 | Up $0.00 | $86.49 | $86.46 | 900 |
| 10:15 AM | $86.47 | Up $0.02 | $86.48 | $86.47 | 300 |
| 10:14 AM | $86.45 | Down $ -0.05 | $86.48 | $86.45 | 1,500 |
| 10:13 AM | $86.50 | Up $0.06 | $86.50 | $86.45 | 2,400 |
| 10:12 AM | $86.44 | Down $ -0.06 | $86.51 | $86.43 | 4,000 |
| 10:11 AM | $86.50 | Down $ -0.13 | $86.63 | $86.48 | 3,700 |
| 10:10 AM | $86.63 | Up $0.00 | $86.70 | $86.63 | 3,300 |
| 10:09 AM | $86.63 | Up $0.01 | $86.63 | $86.58 | 2,000 |
| 10:08 AM | $86.62 | Up $0.09 | $86.63 | $86.53 | 2,200 |
| 10:07 AM | $86.53 | Up $0.07 | $86.56 | $86.46 | 8,400 |
| 10:06 AM | $86.46 | Up $0.00 | $86.49 | $86.42 | 2,600 |
| 10:05 AM | $86.46 | Up $0.04 | $86.46 | $86.35 | 1,800 |
| 10:04 AM | $86.42 | Down $ -0.09 | $86.53 | $86.42 | 3,700 |
| 10:03 AM | $86.51 | Up $0.02 | $86.52 | $86.45 | 4,100 |
| 10:02 AM | $86.49 | Up $0.01 | $86.52 | $86.45 | 4,600 |
| 10:01 AM | $86.48 | Up $0.06 | $86.48 | $86.39 | 1,600 |
| 10:00 AM | $86.42 | Down $ -0.01 | $86.48 | $86.37 | 4,000 |
| 09:59 AM | $86.43 | Up $0.01 | $86.49 | $86.43 | 1,300 |
| 09:58 AM | $86.42 | Down $ -0.06 | $86.46 | $86.40 | 3,000 |
| 09:57 AM | $86.48 | Down $ -0.01 | $86.48 | $86.47 | 300 |
| 09:56 AM | $86.49 | Up $0.02 | $86.50 | $86.41 | 8,100 |
| 09:55 AM | $86.47 | Up $0.02 | $86.50 | $86.43 | 2,000 |
| 09:54 AM | $86.45 | Up $0.15 | $86.45 | $86.31 | 1,900 |
| 09:53 AM | $86.30 | Down $ -0.14 | $86.41 | $86.28 | 2,200 |
| 09:52 AM | $86.44 | Down $ -0.03 | $86.51 | $86.42 | 2,000 |
| 09:51 AM | $86.47 | Up $0.00 | $86.51 | $86.45 | 2,900 |
| 09:50 AM | $86.47 | Down $ -0.01 | $86.50 | $86.41 | 7,200 |
| 09:49 AM | $86.48 | Up $0.07 | $86.51 | $86.44 | 3,600 |
| 09:48 AM | $86.41 | Down $ -0.04 | $86.48 | $86.38 | 3,500 |
| 09:47 AM | $86.45 | Down $ -0.07 | $86.53 | $86.42 | 2,000 |
| 09:46 AM | $86.52 | Up $0.06 | $86.52 | $86.46 | 2,000 |
| 09:45 AM | $86.46 | Down $ -0.23 | $86.72 | $86.46 | 6,400 |
| 09:44 AM | $86.69 | Up $0.14 | $86.69 | $86.56 | 1,200 |
| 09:43 AM | $86.55 | Up $0.09 | $86.55 | $86.46 | 1,400 |
| 09:42 AM | $86.46 | Up $0.01 | $86.51 | $86.42 | 3,600 |
| 09:41 AM | $86.45 | Up $0.13 | $86.45 | $86.32 | 1,600 |
| 09:40 AM | $86.32 | Up $0.03 | $86.32 | $86.22 | 2,300 |
| 09:39 AM | $86.29 | Up $0.04 | $86.39 | $86.29 | 2,200 |
| 09:38 AM | $86.25 | Up $0.01 | $86.31 | $86.25 | 900 |
| 09:37 AM | $86.24 | Down $ -0.06 | $86.35 | $86.24 | 3,100 |
| 09:36 AM | $86.30 | Up $0.15 | $86.30 | $86.21 | 1,500 |
| 09:35 AM | $86.15 | Down $ -0.09 | $86.34 | $86.11 | 5,500 |
| 09:34 AM | $86.24 | Up $0.01 | $86.24 | $86.23 | 500 |
| 09:33 AM | $86.23 | Down $ -0.02 | $86.26 | $86.11 | 800 |
| 09:32 AM | $86.25 | Up $0.25 | $86.25 | $85.85 | 5,300 |
| 09:31 AM | $86.00 | Up $0.13 | $86.00 | $85.83 | 1,000 |
| 09:30 AM | $85.87 | Down $ -0.19 | $85.94 | $85.70 | 14,000 |
| Previous close | $86.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/03/2026 | $86.55 | $86.82 | $86.98 | $86.13 | 3,822,000 |
| 09/03/2026 | $86.06 | $86.16 | $86.30 | $85.72 | 6,161,800 |
| 06/03/2026 | $86.59 | $86.70 | $86.84 | $86.07 | 5,531,600 |
| 05/03/2026 | $87.24 | $86.59 | $87.42 | $86.19 | 4,674,200 |
| 04/03/2026 | $87.60 | $87.91 | $88.14 | $87.35 | 3,570,200 |
| 03/03/2026 | $88.65 | $88.15 | $89.05 | $87.96 | 2,986,000 |
| 02/03/2026 | $89.00 | $89.11 | $89.64 | $88.50 | 3,403,500 |
| 27/02/2026 | $87.65 | $88.06 | $88.50 | $87.65 | 3,671,800 |
| 26/02/2026 | $86.23 | $87.06 | $87.19 | $85.87 | 2,698,700 |
| 25/02/2026 | $86.51 | $85.94 | $86.58 | $85.92 | 5,130,400 |
| 24/02/2026 | $86.90 | $86.43 | $87.11 | $86.11 | 1,530,500 |
| 23/02/2026 | $86.50 | $86.09 | $86.61 | $85.74 | 1,113,200 |
| 20/02/2026 | $85.34 | $85.28 | $85.91 | $85.21 | 1,266,900 |
| 19/02/2026 | $85.63 | $85.65 | $85.88 | $85.39 | 1,308,300 |
| 18/02/2026 | $84.48 | $84.70 | $84.84 | $84.24 | 1,038,400 |
| 17/02/2026 | $84.91 | $83.50 | $84.97 | $83.46 | 4,612,100 |
| 13/02/2026 | $86.52 | $85.54 | $86.97 | $85.53 | 1,898,600 |
| 12/02/2026 | $83.59 | $83.63 | $84.04 | $82.75 | 1,744,800 |
| 11/02/2026 | $82.67 | $82.48 | $82.97 | $82.26 | 1,601,400 |
| 10/02/2026 | $81.09 | $81.41 | $81.81 | $81.00 | 3,606,200 |
| 09/02/2026 | $81.68 | $80.91 | $81.78 | $80.81 | 1,619,700 |
| 06/02/2026 | $81.70 | $81.75 | $82.04 | $81.21 | 1,541,400 |
| 05/02/2026 | $81.98 | $81.51 | $82.30 | $81.45 | 3,120,800 |
| 04/02/2026 | $81.02 | $81.19 | $81.38 | $80.59 | 2,628,500 |
| 03/02/2026 | $80.97 | $81.07 | $81.10 | $80.25 | 2,851,500 |
| 02/02/2026 | $79.78 | $80.23 | $80.23 | $79.32 | 2,233,300 |
| 30/01/2026 | $79.84 | $79.53 | $79.88 | $78.44 | 4,624,700 |
| 29/01/2026 | $79.88 | $79.37 | $80.25 | $79.22 | 6,735,800 |
| 28/01/2026 | $78.78 | $78.64 | $79.40 | $78.33 | 5,833,400 |
| 27/01/2026 | $78.35 | $77.27 | $78.40 | $76.94 | 2,240,200 |
Graphs are not available, please refer to the detailed table