Find a quote
TC ENERGY CORP.
49.26 Up 0.72 (1.46 %)
Delayed : 2024/04/19 14:12:25
- Previous close $48.54
- Opening $48.60
- Price Bid $49.25
- Price Ask $49.25
- Size Bid 7
- Size Ask 10
- Today High $49.48
- Today Low $48.58
- 52 Weeks High $56.98
- 52 Weeks Low $43.70
- Volume 1,466,957
Fundamentals
- P/E Ratio : 17.65
- Earnings/Share : 3.14
- Dividends/Share : $0.96
- Current Div. Yield : 7.91
- Market Cap (M) : 50,359.66
- Shares Out (M) : 1,037.49
- Exchange : XTSE
- Ex Dividend Date : 2024/03/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:12 PM | $49.24 | Down $ -0.01 | $49.27 | $49.24 | 4,000 |
| 02:11 PM | $49.25 | Up $0.03 | $49.25 | $49.21 | 1,500 |
| 02:10 PM | $49.22 | Up $0.00 | $49.24 | $49.22 | 1,600 |
| 02:09 PM | $49.22 | Down $ -0.02 | $49.23 | $49.21 | 3,000 |
| 02:08 PM | $49.24 | Up $0.02 | $49.24 | $49.22 | 1,700 |
| 02:07 PM | $49.22 | Up $0.02 | $49.23 | $49.19 | 5,800 |
| 02:06 PM | $49.20 | Down $ -0.02 | $49.22 | $49.19 | 4,100 |
| 02:05 PM | $49.22 | Down $ -0.01 | $49.24 | $49.20 | 2,300 |
| 02:04 PM | $49.23 | Up $0.01 | $49.23 | $49.21 | 1,600 |
| 02:03 PM | $49.22 | Down $ -0.02 | $49.25 | $49.22 | 2,700 |
| 02:02 PM | $49.24 | Down $ -0.02 | $49.27 | $49.24 | 1,100 |
| 02:01 PM | $49.26 | Down $ -0.01 | $49.29 | $49.26 | 5,100 |
| 02:00 PM | $49.27 | Down $ -0.06 | $49.32 | $49.27 | 5,000 |
| 01:59 PM | $49.33 | Down $ -0.01 | $49.35 | $49.33 | 2,700 |
| 01:58 PM | $49.34 | Up $0.03 | $49.34 | $49.32 | 1,300 |
| 01:57 PM | $49.31 | Down $ -0.01 | $49.31 | $49.29 | 4,200 |
| 01:56 PM | $49.32 | Down $ -0.04 | $49.36 | $49.32 | 1,400 |
| 01:55 PM | $49.36 | Down $ -0.03 | $49.38 | $49.36 | 700 |
| 01:54 PM | $49.39 | Down $ -0.04 | $49.43 | $49.39 | 3,200 |
| 01:53 PM | $49.43 | Up $0.00 | $49.43 | $49.42 | 2,800 |
| 01:52 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 600 |
| 01:51 PM | $49.43 | Up $0.01 | $49.43 | $49.42 | 2,900 |
| 01:50 PM | $49.42 | Up $0.00 | $49.42 | $49.42 | 400 |
| 01:49 PM | $49.42 | Down $ -0.02 | $49.45 | $49.42 | 900 |
| 01:48 PM | $49.44 | Down $ -0.01 | $49.44 | $49.43 | 2,100 |
| 01:47 PM | $49.45 | Up $0.00 | $49.46 | $49.45 | 1,100 |
| 01:46 PM | $49.45 | Down $ -0.01 | $49.46 | $49.45 | 1,900 |
| 01:45 PM | $49.46 | Down $ -0.01 | $49.46 | $49.45 | 1,100 |
| 01:44 PM | $49.47 | Up $0.01 | $49.47 | $49.46 | 400 |
| 01:43 PM | $49.46 | Down $ -0.02 | $49.48 | $49.46 | 4,400 |
| 01:42 PM | $49.48 | Up $0.06 | $49.48 | $49.42 | 6,200 |
| 01:41 PM | $49.42 | Up $0.01 | $49.42 | $49.41 | 1,900 |
| 01:40 PM | $49.41 | Up $0.01 | $49.41 | $49.39 | 4,200 |
| 01:39 PM | $49.40 | Up $0.02 | $49.40 | $49.38 | 1,600 |
| 01:38 PM | $49.38 | Up $0.00 | $49.38 | $49.37 | 800 |
| 01:37 PM | $49.38 | Up $0.01 | $49.39 | $49.38 | 2,000 |
| 01:36 PM | $49.37 | Down $ -0.02 | $49.38 | $49.37 | 1,100 |
| 01:35 PM | $49.39 | Up $0.00 | $49.41 | $49.39 | 1,200 |
| 01:34 PM | $49.39 | Up $0.01 | $49.39 | $49.38 | 1,300 |
| 01:33 PM | $49.38 | Up $0.03 | $49.39 | $49.36 | 3,000 |
| 01:32 PM | $49.35 | Down $ -0.01 | $49.36 | $49.35 | 1,600 |
| 01:31 PM | $49.36 | Up $0.01 | $49.36 | $49.35 | 1,500 |
| 01:30 PM | $49.35 | Up $0.06 | $49.35 | $49.29 | 5,600 |
| 01:29 PM | $49.29 | Down $ -0.01 | $49.31 | $49.29 | 1,300 |
| 01:28 PM | $49.30 | Down $ -0.03 | $49.32 | $49.30 | 1,100 |
| 01:27 PM | $49.33 | Down $ -0.03 | $49.36 | $49.32 | 4,200 |
| 01:26 PM | $49.36 | Up $0.01 | $49.37 | $49.34 | 2,900 |
| 01:25 PM | $49.35 | Up $0.00 | $49.35 | $49.35 | 1,500 |
| 01:24 PM | $49.35 | Up $0.01 | $49.35 | $49.34 | 1,600 |
| 01:23 PM | $49.34 | Up $0.00 | $49.35 | $49.34 | 400 |
| 01:22 PM | $49.34 | Down $ -0.01 | $49.35 | $49.33 | 2,200 |
| 01:21 PM | $49.35 | Down $ -0.03 | $49.37 | $49.35 | 1,600 |
| 01:20 PM | $49.38 | Down $ -0.01 | $49.40 | $49.38 | 1,700 |
| 01:19 PM | $49.39 | Up $0.00 | $49.41 | $49.39 | 2,600 |
| 01:18 PM | $49.39 | Up $0.02 | $49.39 | $49.38 | 2,100 |
| 01:17 PM | $49.37 | Up $0.02 | $49.37 | $49.34 | 4,400 |
| 01:16 PM | $49.35 | Down $ -0.07 | $49.42 | $49.35 | 13,500 |
| 01:15 PM | $49.42 | Up $0.03 | $49.42 | $49.39 | 6,400 |
| 01:14 PM | $49.39 | Up $0.03 | $49.39 | $49.37 | 2,400 |
| 01:13 PM | $49.36 | Up $0.00 | $49.36 | $49.35 | 2,200 |
| 01:12 PM | $49.36 | Up $0.00 | $49.37 | $49.36 | 1,700 |
| 01:11 PM | $49.36 | Up $0.02 | $49.36 | $49.34 | 600 |
| 01:10 PM | $49.34 | Down $ -0.02 | $49.36 | $49.34 | 1,400 |
| 01:09 PM | $49.35 | Up $0.02 | $49.35 | $49.33 | 6,000 |
| 01:08 PM | $49.33 | Up $0.03 | $49.33 | $49.31 | 1,900 |
| 01:07 PM | $49.30 | Up $0.01 | $49.31 | $49.30 | 6,000 |
| 01:06 PM | $49.29 | Up $0.02 | $49.29 | $49.28 | 3,800 |
| 01:05 PM | $49.27 | Up $0.00 | $49.27 | $49.27 | 400 |
| 01:04 PM | $49.27 | Up $0.01 | $49.28 | $49.27 | 3,600 |
| 01:03 PM | $49.26 | Up $0.04 | $49.26 | $49.23 | 1,900 |
| 01:02 PM | $49.22 | Down $ -0.02 | $49.24 | $49.22 | 3,100 |
| 01:01 PM | $49.24 | Down $ -0.01 | $49.25 | $49.24 | 1,900 |
| 01:00 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 4,700 |
| 12:59 PM | $49.25 | Up $0.00 | $49.25 | $49.25 | 300 |
| 12:58 PM | $49.25 | Up $0.01 | $49.25 | $49.23 | 3,200 |
| 12:57 PM | $49.24 | Up $0.02 | $49.24 | $49.22 | 1,600 |
| 12:56 PM | $49.22 | Up $0.01 | $49.22 | $49.21 | 1,200 |
| 12:55 PM | $49.21 | Up $0.01 | $49.21 | $49.20 | 1,100 |
| 12:54 PM | $49.20 | Down $ -0.03 | $49.23 | $49.20 | 1,500 |
| 12:53 PM | $49.23 | Up $0.00 | $49.24 | $49.23 | 600 |
| 12:52 PM | $49.23 | Up $0.02 | $49.23 | $49.21 | 2,500 |
| 12:51 PM | $49.21 | Down $ -0.02 | $49.22 | $49.21 | 600 |
| 12:50 PM | $49.23 | Up $0.01 | $49.23 | $49.22 | 1,900 |
| 12:49 PM | $49.22 | Up $0.04 | $49.22 | $49.18 | 3,400 |
| 12:48 PM | $49.18 | Up $0.07 | $49.19 | $49.10 | 4,700 |
| 12:47 PM | $49.11 | Down $ -0.02 | $49.13 | $49.11 | 2,600 |
| 12:46 PM | $49.13 | Down $ -0.01 | $49.14 | $49.13 | 2,400 |
| 12:45 PM | $49.14 | Up $0.00 | $49.14 | $49.13 | 1,400 |
| 12:44 PM | $49.14 | Up $0.03 | $49.14 | $49.12 | 600 |
| 12:43 PM | $49.11 | Up $0.02 | $49.11 | $49.09 | 1,400 |
| 12:42 PM | $49.09 | Up $0.01 | $49.09 | $49.08 | 3,100 |
| 12:41 PM | $49.08 | Up $0.01 | $49.08 | $49.08 | 15,800 |
| 12:40 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 2,500 |
| 12:39 PM | $49.07 | Down $ -0.03 | $49.10 | $49.07 | 4,000 |
| 12:38 PM | $49.10 | Down $ -0.01 | $49.12 | $49.10 | 4,500 |
| 12:37 PM | $49.11 | Up $0.00 | $49.11 | $49.10 | 900 |
| 12:36 PM | $49.11 | Down $ -0.01 | $49.13 | $49.11 | 5,400 |
| 12:35 PM | $49.12 | Up $0.04 | $49.12 | $49.09 | 2,100 |
| 12:34 PM | $49.08 | Up $0.06 | $49.08 | $49.02 | 10,000 |
| 12:33 PM | $49.02 | Up $0.03 | $49.02 | $49.00 | 9,100 |
| 12:31 PM | $48.99 | Down $ -0.03 | $49.02 | $48.99 | 2,600 |
| 12:31 PM | $48.99 | Up $0.00 | $49.02 | $48.99 | 0 |
| 12:30 PM | $49.02 | Down $ -0.02 | $49.04 | $49.02 | 2,100 |
| 12:29 PM | $49.04 | Down $ -0.04 | $49.08 | $49.04 | 3,100 |
| 12:28 PM | $49.08 | Up $0.05 | $49.08 | $49.05 | 1,700 |
| 12:27 PM | $49.03 | Up $0.01 | $49.04 | $49.01 | 3,700 |
| 12:26 PM | $49.02 | Up $0.00 | $49.02 | $48.99 | 25,200 |
| 12:25 PM | $49.02 | Down $ -0.02 | $49.04 | $49.02 | 12,300 |
| 12:24 PM | $49.04 | Down $ -0.01 | $49.05 | $49.04 | 3,700 |
| 12:23 PM | $49.05 | Down $ -0.01 | $49.05 | $49.04 | 3,300 |
| 12:22 PM | $49.06 | Down $ -0.03 | $49.10 | $49.06 | 2,900 |
| 12:21 PM | $49.09 | Down $ -0.02 | $49.12 | $49.08 | 8,600 |
| 12:20 PM | $49.11 | Up $0.00 | $49.12 | $49.10 | 4,000 |
| 12:19 PM | $49.11 | Up $0.01 | $49.11 | $49.09 | 2,700 |
| 12:18 PM | $49.10 | Down $ -0.03 | $49.12 | $49.10 | 2,200 |
| 12:17 PM | $49.13 | Up $0.01 | $49.13 | $49.12 | 900 |
| 12:16 PM | $49.12 | Up $0.00 | $49.13 | $49.11 | 2,800 |
| 12:15 PM | $49.12 | Down $ -0.03 | $49.15 | $49.11 | 7,200 |
| 12:14 PM | $49.15 | Up $0.04 | $49.15 | $49.12 | 4,700 |
| 12:13 PM | $49.11 | Down $ -0.02 | $49.12 | $49.10 | 1,300 |
| 12:12 PM | $49.13 | Up $0.00 | $49.13 | $49.12 | 1,300 |
| 12:11 PM | $49.13 | Down $ -0.01 | $49.15 | $49.13 | 2,900 |
| 12:10 PM | $49.14 | Down $ -0.01 | $49.15 | $49.14 | 1,900 |
| 12:09 PM | $49.15 | Up $0.01 | $49.15 | $49.13 | 1,300 |
| 12:08 PM | $49.14 | Up $0.00 | $49.14 | $49.12 | 4,400 |
| 12:07 PM | $49.14 | Up $0.02 | $49.15 | $49.13 | 11,300 |
| 12:06 PM | $49.12 | Down $ -0.02 | $49.14 | $49.12 | 2,900 |
| 12:05 PM | $49.14 | Up $0.03 | $49.14 | $49.12 | 3,700 |
| 12:04 PM | $49.11 | Up $0.02 | $49.11 | $49.07 | 2,100 |
| 12:03 PM | $49.09 | Down $ -0.03 | $49.12 | $49.09 | 1,700 |
| 12:02 PM | $49.12 | Down $ -0.01 | $49.13 | $49.11 | 1,400 |
| 12:01 PM | $49.13 | Up $0.04 | $49.13 | $49.10 | 3,200 |
| 12:00 PM | $49.09 | Up $0.03 | $49.10 | $49.07 | 7,600 |
| 11:59 AM | $49.06 | Up $0.01 | $49.06 | $49.06 | 500 |
| 11:58 AM | $49.05 | Up $0.00 | $49.05 | $49.04 | 2,500 |
| 11:57 AM | $49.05 | Up $0.00 | $49.05 | $49.02 | 6,200 |
| 11:56 AM | $49.05 | Up $0.00 | $49.05 | $49.05 | 1,500 |
| 11:55 AM | $49.05 | Up $0.01 | $49.05 | $49.03 | 2,000 |
| 11:54 AM | $49.04 | Up $0.02 | $49.04 | $49.02 | 4,200 |
| 11:53 AM | $49.02 | Up $0.01 | $49.02 | $49.02 | 700 |
| 11:52 AM | $49.01 | Down $ -0.01 | $49.03 | $49.00 | 8,800 |
| 11:51 AM | $49.02 | Down $ -0.03 | $49.05 | $49.02 | 2,400 |
| 11:50 AM | $49.05 | Up $0.01 | $49.06 | $49.04 | 5,600 |
| 11:49 AM | $49.04 | Down $ -0.03 | $49.07 | $49.03 | 7,600 |
| 11:48 AM | $49.07 | Up $0.02 | $49.09 | $49.06 | 6,600 |
| 11:47 AM | $49.06 | Up $0.01 | $49.06 | $49.05 | 1,100 |
| 11:46 AM | $49.05 | Up $0.00 | $49.08 | $49.04 | 7,000 |
| 11:45 AM | $49.05 | Up $0.00 | $49.07 | $49.05 | 3,700 |
| 11:44 AM | $49.05 | Up $0.00 | $49.05 | $49.02 | 19,400 |
| 11:43 AM | $49.05 | Up $0.02 | $49.05 | $49.02 | 4,400 |
| 11:42 AM | $49.02 | Down $ -0.05 | $49.07 | $49.02 | 7,900 |
| 11:41 AM | $49.07 | Down $ -0.09 | $49.15 | $49.04 | 47,300 |
| 11:40 AM | $49.16 | Up $0.02 | $49.16 | $49.14 | 7,200 |
| 11:39 AM | $49.14 | Down $ -0.05 | $49.19 | $49.14 | 19,900 |
| 11:38 AM | $49.19 | Down $ -0.01 | $49.19 | $49.19 | 600 |
| 11:37 AM | $49.20 | Up $0.02 | $49.20 | $49.18 | 3,200 |
| 11:36 AM | $49.18 | Down $ -0.02 | $49.19 | $49.16 | 1,800 |
| 11:35 AM | $49.20 | Up $0.04 | $49.20 | $49.18 | 1,400 |
| 11:34 AM | $49.16 | Down $ -0.03 | $49.20 | $49.16 | 2,800 |
| 11:33 AM | $49.19 | Up $0.01 | $49.19 | $49.17 | 3,000 |
| 11:32 AM | $49.18 | Down $ -0.02 | $49.23 | $49.18 | 8,800 |
| 11:31 AM | $49.20 | Up $0.01 | $49.20 | $49.19 | 900 |
| 11:30 AM | $49.19 | Down $ -0.01 | $49.20 | $49.18 | 2,400 |
| 11:29 AM | $49.20 | Up $0.00 | $49.21 | $49.20 | 800 |
| 11:28 AM | $49.20 | Down $ -0.03 | $49.22 | $49.20 | 2,600 |
| 11:27 AM | $49.23 | Up $0.03 | $49.23 | $49.20 | 3,400 |
| 11:26 AM | $49.20 | Up $0.02 | $49.20 | $49.18 | 21,000 |
| 11:25 AM | $49.18 | Up $0.01 | $49.18 | $49.17 | 2,500 |
| 11:24 AM | $49.17 | Up $0.03 | $49.19 | $49.14 | 9,100 |
| 11:23 AM | $49.14 | Up $0.00 | $49.15 | $49.13 | 2,700 |
| 11:22 AM | $49.14 | Up $0.01 | $49.14 | $49.12 | 4,400 |
| 11:21 AM | $49.13 | Up $0.04 | $49.14 | $49.08 | 7,100 |
| 11:20 AM | $49.09 | Down $ -0.02 | $49.12 | $49.09 | 4,100 |
| 11:19 AM | $49.11 | Down $ -0.01 | $49.12 | $49.10 | 6,100 |
| 11:18 AM | $49.12 | Down $ -0.02 | $49.15 | $49.12 | 5,700 |
| 11:17 AM | $49.14 | Down $ -0.02 | $49.15 | $49.12 | 3,100 |
| 11:16 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 500 |
| 11:15 AM | $49.16 | Down $ -0.01 | $49.17 | $49.15 | 2,100 |
| 11:14 AM | $49.17 | Down $ -0.02 | $49.18 | $49.16 | 1,700 |
| 11:13 AM | $49.19 | Down $ -0.02 | $49.23 | $49.19 | 3,700 |
| 11:12 AM | $49.21 | Down $ -0.02 | $49.23 | $49.21 | 2,600 |
| 11:11 AM | $49.23 | Up $0.02 | $49.23 | $49.21 | 2,400 |
| 11:10 AM | $49.21 | Up $0.02 | $49.23 | $49.20 | 12,400 |
| 11:09 AM | $49.20 | Down $ -0.01 | $49.21 | $49.19 | 18,100 |
| 11:08 AM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,300 |
| 11:07 AM | $49.20 | Up $0.02 | $49.20 | $49.18 | 9,800 |
| 11:06 AM | $49.19 | Up $0.02 | $49.19 | $49.17 | 4,900 |
| 11:05 AM | $49.17 | Down $ -0.02 | $49.20 | $49.16 | 20,000 |
| 11:04 AM | $49.19 | Up $0.01 | $49.19 | $49.19 | 22,700 |
| 11:03 AM | $49.18 | Down $ -0.04 | $49.21 | $49.17 | 4,600 |
| 11:02 AM | $49.22 | Up $0.04 | $49.22 | $49.17 | 6,400 |
| 11:01 AM | $49.18 | Up $0.03 | $49.18 | $49.14 | 4,800 |
| 11:00 AM | $49.14 | Down $ -0.05 | $49.18 | $49.14 | 5,700 |
| 10:59 AM | $49.19 | Up $0.00 | $49.19 | $49.16 | 3,600 |
| 10:58 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 1,300 |
| 10:57 AM | $49.19 | Down $ -0.03 | $49.23 | $49.16 | 133,300 |
| 10:56 AM | $49.22 | Down $ -0.02 | $49.24 | $49.22 | 2,900 |
| 10:55 AM | $49.24 | Down $ -0.06 | $49.30 | $49.22 | 5,900 |
| 10:54 AM | $49.30 | Down $ -0.05 | $49.37 | $49.29 | 9,400 |
| 10:53 AM | $49.35 | Up $0.02 | $49.35 | $49.34 | 3,900 |
| 10:52 AM | $49.34 | Up $0.01 | $49.34 | $49.33 | 3,800 |
| 10:51 AM | $49.33 | Up $0.01 | $49.33 | $49.31 | 1,900 |
| 10:50 AM | $49.32 | Up $0.04 | $49.32 | $49.28 | 5,800 |
| 10:49 AM | $49.28 | Up $0.00 | $49.30 | $49.28 | 3,100 |
| 10:48 AM | $49.28 | Up $0.00 | $49.28 | $49.27 | 3,300 |
| 10:47 AM | $49.28 | Down $ -0.02 | $49.31 | $49.28 | 5,000 |
| 10:46 AM | $49.30 | Down $ -0.04 | $49.35 | $49.30 | 5,900 |
| 10:45 AM | $49.34 | Up $0.02 | $49.36 | $49.33 | 8,100 |
| 10:44 AM | $49.33 | Up $0.00 | $49.34 | $49.33 | 700 |
| 10:43 AM | $49.33 | Up $0.05 | $49.33 | $49.29 | 3,000 |
| 10:42 AM | $49.28 | Up $0.01 | $49.31 | $49.27 | 15,800 |
| 10:41 AM | $49.28 | Down $ -0.01 | $49.28 | $49.27 | 1,200 |
| 10:40 AM | $49.28 | Up $0.01 | $49.29 | $49.27 | 5,800 |
| 10:39 AM | $49.27 | Down $ -0.01 | $49.29 | $49.26 | 3,800 |
| 10:38 AM | $49.29 | Up $0.01 | $49.29 | $49.27 | 2,800 |
| 10:37 AM | $49.27 | Up $0.00 | $49.29 | $49.26 | 28,400 |
| 10:36 AM | $49.27 | Up $0.02 | $49.29 | $49.25 | 14,500 |
| 10:35 AM | $49.25 | Up $0.01 | $49.27 | $49.21 | 29,300 |
| 10:34 AM | $49.24 | Down $ -0.02 | $49.27 | $49.22 | 25,700 |
| 10:33 AM | $49.26 | Down $ -0.06 | $49.32 | $49.26 | 3,900 |
| 10:32 AM | $49.32 | Down $ -0.01 | $49.33 | $49.31 | 3,200 |
| 10:31 AM | $49.33 | Up $0.03 | $49.34 | $49.29 | 4,400 |
| 10:30 AM | $49.30 | Up $0.07 | $49.31 | $49.23 | 4,900 |
| 10:29 AM | $49.23 | Up $0.03 | $49.23 | $49.20 | 4,000 |
| 10:28 AM | $49.20 | Up $0.02 | $49.21 | $49.18 | 2,900 |
| 10:27 AM | $49.18 | Down $ -0.02 | $49.21 | $49.18 | 2,300 |
| 10:26 AM | $49.20 | Down $ -0.04 | $49.24 | $49.19 | 4,600 |
| 10:25 AM | $49.24 | Up $0.03 | $49.26 | $49.21 | 5,700 |
| 10:24 AM | $49.21 | Down $ -0.08 | $49.28 | $49.21 | 5,000 |
| 10:23 AM | $49.29 | Up $0.04 | $49.29 | $49.25 | 4,100 |
| 10:22 AM | $49.25 | Up $0.01 | $49.25 | $49.25 | 3,900 |
| 10:21 AM | $49.24 | Up $0.03 | $49.24 | $49.22 | 6,200 |
| 10:20 AM | $49.21 | Up $0.04 | $49.21 | $49.18 | 2,300 |
| 10:19 AM | $49.17 | Up $0.07 | $49.17 | $49.11 | 4,100 |
| 10:18 AM | $49.10 | Down $ -0.02 | $49.14 | $49.09 | 7,300 |
| 10:17 AM | $49.12 | Down $ -0.03 | $49.18 | $49.12 | 4,300 |
| 10:16 AM | $49.15 | Up $0.03 | $49.15 | $49.11 | 4,100 |
| 10:15 AM | $49.12 | Down $ -0.01 | $49.15 | $49.10 | 3,400 |
| 10:14 AM | $49.13 | Up $0.05 | $49.13 | $49.09 | 4,000 |
| 10:13 AM | $49.08 | Up $0.02 | $49.08 | $49.03 | 3,600 |
| 10:12 AM | $49.06 | Up $0.08 | $49.08 | $48.99 | 6,600 |
| 10:11 AM | $48.98 | Down $ -0.01 | $49.01 | $48.98 | 18,000 |
| 10:10 AM | $48.99 | Up $0.02 | $48.99 | $48.95 | 8,200 |
| 10:09 AM | $48.97 | Up $0.00 | $48.98 | $48.97 | 4,300 |
| 10:08 AM | $48.97 | Up $0.00 | $48.98 | $48.97 | 3,100 |
| 10:07 AM | $48.97 | Up $0.01 | $48.97 | $48.95 | 5,000 |
| 10:06 AM | $48.96 | Up $0.02 | $48.96 | $48.94 | 6,700 |
| 10:05 AM | $48.94 | Down $ -0.04 | $48.97 | $48.94 | 3,800 |
| 10:04 AM | $48.98 | Down $0.00 | $48.99 | $48.98 | 1,700 |
| 10:03 AM | $48.98 | Down $ -0.04 | $49.01 | $48.98 | 2,400 |
| 10:02 AM | $49.02 | Down $ -0.01 | $49.03 | $49.01 | 3,300 |
| 10:01 AM | $49.03 | Down $ -0.02 | $49.05 | $49.03 | 3,300 |
| 10:00 AM | $49.05 | Up $0.05 | $49.05 | $49.01 | 2,800 |
| 09:59 AM | $48.99 | Down $ -0.04 | $49.03 | $48.98 | 4,900 |
| 09:58 AM | $49.03 | Up $0.03 | $49.03 | $49.00 | 4,200 |
| 09:57 AM | $49.00 | Up $0.03 | $49.00 | $48.97 | 4,000 |
| 09:56 AM | $48.97 | Up $0.01 | $48.97 | $48.95 | 2,900 |
| 09:55 AM | $48.96 | Up $0.00 | $48.97 | $48.93 | 11,900 |
| 09:54 AM | $48.96 | Up $0.03 | $48.96 | $48.93 | 4,500 |
| 09:53 AM | $48.93 | Up $0.00 | $48.94 | $48.93 | 1,100 |
| 09:52 AM | $48.93 | Up $0.01 | $48.93 | $48.91 | 1,800 |
| 09:51 AM | $48.92 | Up $0.02 | $48.95 | $48.90 | 4,000 |
| 09:50 AM | $48.90 | Down $ -0.04 | $48.93 | $48.89 | 22,700 |
| 09:49 AM | $48.94 | Down $ -0.02 | $48.96 | $48.94 | 2,900 |
| 09:48 AM | $48.96 | Up $0.03 | $48.96 | $48.93 | 4,700 |
| 09:47 AM | $48.93 | Up $0.03 | $48.95 | $48.91 | 2,800 |
| 09:46 AM | $48.90 | Up $0.00 | $48.91 | $48.88 | 3,400 |
| 09:45 AM | $48.90 | Up $0.00 | $48.91 | $48.89 | 2,700 |
| 09:44 AM | $48.90 | Up $0.00 | $48.90 | $48.87 | 5,000 |
| 09:43 AM | $48.90 | Down $ -0.02 | $48.91 | $48.90 | 1,400 |
| 09:42 AM | $48.92 | Up $0.00 | $48.93 | $48.90 | 1,800 |
| 09:41 AM | $48.92 | Up $0.00 | $48.94 | $48.89 | 4,800 |
| 09:40 AM | $48.92 | Down $ -0.01 | $48.93 | $48.90 | 1,400 |
| 09:39 AM | $48.93 | Down $ -0.03 | $48.95 | $48.92 | 2,700 |
| 09:38 AM | $48.96 | Up $0.04 | $48.96 | $48.91 | 2,000 |
| 09:37 AM | $48.92 | Up $0.08 | $48.94 | $48.84 | 8,900 |
| 09:36 AM | $48.84 | Up $0.00 | $48.89 | $48.84 | 5,400 |
| 09:35 AM | $48.84 | Up $0.08 | $48.85 | $48.76 | 5,600 |
| 09:34 AM | $48.76 | Up $0.02 | $48.79 | $48.74 | 6,500 |
| 09:33 AM | $48.74 | Down $ -0.03 | $48.78 | $48.71 | 5,700 |
| 09:32 AM | $48.77 | Up $0.04 | $48.77 | $48.69 | 1,700 |
| 09:31 AM | $48.73 | Up $0.12 | $48.74 | $48.60 | 4,800 |
| 09:30 AM | $48.61 | Up $0.07 | $48.71 | $48.58 | 31,000 |
| Previous close | $48.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/04/2024 | $48.54 | $48.69 | $48.84 | $48.38 | 3,585,300 |
| 17/04/2024 | $48.31 | $48.60 | $48.77 | $48.28 | 6,139,300 |
| 16/04/2024 | $48.60 | $49.16 | $49.20 | $48.59 | 6,379,200 |
| 15/04/2024 | $49.60 | $49.68 | $49.74 | $49.33 | 9,749,200 |
| 12/04/2024 | $49.73 | $50.08 | $50.08 | $49.65 | 9,823,900 |
| 11/04/2024 | $50.27 | $50.48 | $50.66 | $50.24 | 4,452,200 |
| 10/04/2024 | $50.83 | $50.71 | $51.15 | $50.68 | 5,760,500 |
| 09/04/2024 | $52.01 | $51.77 | $52.07 | $51.72 | 5,621,000 |
| 08/04/2024 | $51.70 | $51.60 | $51.91 | $51.54 | 6,243,100 |
| 05/04/2024 | $51.93 | $52.09 | $52.16 | $51.81 | 5,946,600 |
| 04/04/2024 | $52.53 | $53.28 | $53.28 | $52.43 | 5,806,100 |
| 03/04/2024 | $53.16 | $53.82 | $53.83 | $53.15 | 6,980,100 |
| 02/04/2024 | $54.30 | $54.11 | $54.40 | $54.05 | 19,832,900 |
| 01/04/2024 | $54.65 | $54.42 | $54.67 | $54.38 | 8,188,500 |
| 28/03/2024 | $54.44 | $54.00 | $54.54 | $53.98 | 8,834,600 |
| 27/03/2024 | $53.80 | $53.69 | $53.82 | $53.50 | 11,439,700 |
| 26/03/2024 | $54.91 | $55.04 | $55.17 | $54.90 | 6,164,200 |
| 25/03/2024 | $55.02 | $55.13 | $55.21 | $54.93 | 6,268,100 |
| 22/03/2024 | $54.97 | $54.71 | $55.01 | $54.69 | 5,712,100 |
| 21/03/2024 | $54.66 | $54.35 | $54.70 | $54.25 | 11,749,000 |
| 20/03/2024 | $54.04 | $54.47 | $54.47 | $53.90 | 17,825,400 |
| 19/03/2024 | $54.66 | $54.89 | $54.89 | $54.59 | 14,404,300 |
| 18/03/2024 | $54.52 | $54.55 | $54.68 | $54.38 | 8,814,500 |
| 15/03/2024 | $54.49 | $54.57 | $54.58 | $54.31 | 22,447,800 |
| 14/03/2024 | $54.67 | $54.47 | $54.71 | $54.24 | 6,644,000 |
| 13/03/2024 | $55.04 | $55.22 | $55.22 | $54.94 | 20,872,900 |
| 12/03/2024 | $54.90 | $54.87 | $54.91 | $54.61 | 5,248,000 |
| 11/03/2024 | $54.78 | $54.51 | $54.81 | $54.44 | 6,935,100 |
| 08/03/2024 | $54.28 | $54.18 | $54.31 | $54.01 | 3,562,500 |
| 07/03/2024 | $54.21 | $54.33 | $54.38 | $54.05 | 2,763,200 |
Graphs are not available, please refer to the detailed table