Find a quote
TC ENERGY CORP.
87.45 Up 0.92 (1.05 %)
Delayed : 2026/09/08 17:40:00
- Previous close $86.53
- Opening $86.78
- Today High $87.78
- Today Low $86.70
- Price Bid $87.20
- Price Ask $87.20
- 52 Weeks High $100.18
- 52 Weeks Low $69.41
- Size Bid 16
- Size Ask 2
- Volume 5,479,462
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $87.45 | Down $ -0.04 | $87.45 | $87.45 | 4,582,900 |
| 03:59 PM | $87.49 | Up $0.04 | $87.49 | $87.44 | 14,700 |
| 03:58 PM | $87.45 | Down $ -0.04 | $87.51 | $87.45 | 11,300 |
| 03:57 PM | $87.49 | Up $0.00 | $87.52 | $87.49 | 10,800 |
| 03:56 PM | $87.49 | Down $ -0.01 | $87.50 | $87.48 | 4,000 |
| 03:55 PM | $87.50 | Up $0.00 | $87.50 | $87.35 | 19,500 |
| 03:54 PM | $87.50 | Up $0.00 | $87.50 | $87.47 | 7,900 |
| 03:53 PM | $87.50 | Up $0.02 | $87.50 | $87.47 | 2,100 |
| 03:52 PM | $87.48 | Down $ -0.02 | $87.52 | $87.47 | 4,900 |
| 03:51 PM | $87.50 | Up $0.03 | $87.53 | $87.45 | 14,300 |
| 03:50 PM | $87.47 | Up $0.03 | $87.53 | $87.41 | 17,300 |
| 03:49 PM | $87.44 | Up $0.00 | $87.44 | $87.41 | 1,600 |
| 03:48 PM | $87.44 | Down $ -0.01 | $87.44 | $87.40 | 2,100 |
| 03:47 PM | $87.45 | Up $0.04 | $87.45 | $87.44 | 2,200 |
| 03:46 PM | $87.41 | Up $0.00 | $87.44 | $87.41 | 2,200 |
| 03:45 PM | $87.41 | Down $ -0.03 | $87.45 | $87.40 | 5,900 |
| 03:44 PM | $87.44 | Down $ -0.01 | $87.47 | $87.43 | 4,700 |
| 03:43 PM | $87.45 | Up $0.00 | $87.47 | $87.44 | 1,500 |
| 03:42 PM | $87.45 | Up $0.00 | $87.45 | $87.42 | 1,600 |
| 03:41 PM | $87.45 | Down $ -0.03 | $87.47 | $87.45 | 2,500 |
| 03:40 PM | $87.48 | Up $0.00 | $87.50 | $87.47 | 1,200 |
| 03:39 PM | $87.48 | Down $ -0.01 | $87.52 | $87.47 | 6,000 |
| 03:38 PM | $87.49 | Up $0.01 | $87.49 | $87.49 | 100 |
| 03:37 PM | $87.48 | Up $0.03 | $87.48 | $87.44 | 1,300 |
| 03:36 PM | $87.45 | Up $0.02 | $87.46 | $87.42 | 1,800 |
| 03:35 PM | $87.43 | Up $0.01 | $87.46 | $87.42 | 3,800 |
| 03:34 PM | $87.42 | Down $ -0.03 | $87.44 | $87.42 | 900 |
| 03:33 PM | $87.45 | Down $ -0.03 | $87.50 | $87.45 | 3,500 |
| 03:32 PM | $87.48 | Up $0.02 | $87.51 | $87.42 | 10,200 |
| 03:31 PM | $87.46 | Up $0.03 | $87.46 | $87.44 | 2,500 |
| 03:30 PM | $87.43 | Down $ -0.02 | $87.45 | $87.43 | 2,100 |
| 03:29 PM | $87.45 | Up $0.06 | $87.45 | $87.41 | 1,300 |
| 03:27 PM | $87.39 | Up $0.02 | $87.39 | $87.36 | 1,800 |
| 03:27 PM | $87.39 | Up $0.00 | $87.39 | $87.36 | 0 |
| 03:26 PM | $87.37 | Up $0.00 | $87.38 | $87.34 | 1,000 |
| 03:25 PM | $87.37 | Up $0.01 | $87.37 | $87.34 | 1,000 |
| 03:24 PM | $87.36 | Up $0.05 | $87.39 | $87.28 | 5,400 |
| 03:22 PM | $87.31 | Up $0.03 | $87.31 | $87.29 | 1,100 |
| 03:22 PM | $87.31 | Up $0.00 | $87.31 | $87.29 | 0 |
| 03:21 PM | $87.29 | Down $ -0.02 | $87.31 | $87.28 | 1,400 |
| 03:20 PM | $87.30 | Up $0.02 | $87.30 | $87.27 | 700 |
| 03:19 PM | $87.28 | Down $ -0.08 | $87.34 | $87.28 | 1,300 |
| 03:18 PM | $87.36 | Down $ -0.01 | $87.36 | $87.33 | 900 |
| 03:17 PM | $87.37 | Up $0.00 | $87.37 | $87.33 | 1,400 |
| 03:16 PM | $87.37 | Down $ -0.04 | $87.43 | $87.37 | 3,400 |
| 03:15 PM | $87.41 | Up $0.04 | $87.41 | $87.38 | 600 |
| 03:14 PM | $87.37 | Down $ -0.02 | $87.39 | $87.37 | 500 |
| 03:13 PM | $87.39 | Up $0.00 | $87.41 | $87.39 | 800 |
| 03:12 PM | $87.39 | Up $0.03 | $87.39 | $87.36 | 3,000 |
| 03:11 PM | $87.36 | Down $ -0.04 | $87.41 | $87.36 | 1,200 |
| 03:10 PM | $87.40 | Up $0.02 | $87.40 | $87.39 | 600 |
| 03:09 PM | $87.38 | Up $0.05 | $87.38 | $87.34 | 700 |
| 03:08 PM | $87.33 | Up $0.01 | $87.33 | $87.28 | 2,800 |
| 03:07 PM | $87.32 | Up $0.04 | $87.32 | $87.28 | 800 |
| 03:06 PM | $87.28 | Up $0.01 | $87.30 | $87.28 | 1,000 |
| 03:05 PM | $87.27 | Up $0.03 | $87.27 | $87.27 | 100 |
| 03:04 PM | $87.24 | Up $0.00 | $87.27 | $87.24 | 2,900 |
| 03:03 PM | $87.24 | Up $0.00 | $87.27 | $87.24 | 2,200 |
| 03:02 PM | $87.24 | Down $ -0.06 | $87.27 | $87.24 | 2,000 |
| 03:01 PM | $87.30 | Down $ -0.01 | $87.31 | $87.28 | 2,300 |
| 03:00 PM | $87.31 | Down $ -0.04 | $87.31 | $87.27 | 2,600 |
| 02:59 PM | $87.35 | Up $0.03 | $87.35 | $87.28 | 700 |
| 02:58 PM | $87.32 | Up $0.05 | $87.32 | $87.27 | 500 |
| 02:57 PM | $87.27 | Down $ -0.06 | $87.32 | $87.27 | 1,800 |
| 02:56 PM | $87.33 | Down $ -0.01 | $87.36 | $87.33 | 1,300 |
| 02:55 PM | $87.34 | Up $0.07 | $87.34 | $87.26 | 9,800 |
| 02:54 PM | $87.27 | Down $ -0.03 | $87.31 | $87.26 | 2,500 |
| 02:53 PM | $87.30 | Down $ -0.08 | $87.36 | $87.30 | 600 |
| 02:52 PM | $87.38 | Up $0.00 | $87.41 | $87.37 | 10,800 |
| 02:51 PM | $87.38 | Down $ -0.01 | $87.42 | $87.37 | 26,600 |
| 02:50 PM | $87.39 | Down $ -0.07 | $87.45 | $87.39 | 4,700 |
| 02:49 PM | $87.46 | Up $0.01 | $87.49 | $87.44 | 2,800 |
| 02:48 PM | $87.45 | Up $0.03 | $87.49 | $87.39 | 20,900 |
| 02:47 PM | $87.42 | Up $0.00 | $87.45 | $87.40 | 2,600 |
| 02:46 PM | $87.42 | Up $0.02 | $87.42 | $87.40 | 800 |
| 02:45 PM | $87.40 | Up $0.00 | $87.40 | $87.40 | 1,400 |
| 02:44 PM | $87.40 | Down $ -0.03 | $87.45 | $87.40 | 1,000 |
| 02:43 PM | $87.43 | Up $0.02 | $87.43 | $87.43 | 300 |
| 02:42 PM | $87.41 | Up $0.05 | $87.41 | $87.37 | 2,200 |
| 02:40 PM | $87.36 | Up $0.00 | $87.38 | $87.35 | 800 |
| 02:40 PM | $87.36 | Up $0.00 | $87.38 | $87.35 | 0 |
| 02:38 PM | $87.36 | Up $0.00 | $87.37 | $87.35 | 700 |
| 02:38 PM | $87.36 | Up $0.00 | $87.37 | $87.35 | 0 |
| 02:37 PM | $87.36 | Down $ -0.02 | $87.37 | $87.36 | 700 |
| 02:36 PM | $87.38 | Up $0.03 | $87.39 | $87.36 | 600 |
| 02:35 PM | $87.35 | Down $ -0.04 | $87.39 | $87.35 | 800 |
| 02:34 PM | $87.39 | Down $ -0.04 | $87.42 | $87.39 | 1,000 |
| 02:33 PM | $87.43 | Up $0.00 | $87.43 | $87.43 | 400 |
| 02:32 PM | $87.43 | Up $0.03 | $87.43 | $87.38 | 6,900 |
| 02:31 PM | $87.40 | Up $0.06 | $87.43 | $87.33 | 11,000 |
| 02:30 PM | $87.34 | Down $ -0.06 | $87.40 | $87.34 | 3,600 |
| 02:29 PM | $87.40 | Up $0.00 | $87.40 | $87.40 | 100 |
| 02:28 PM | $87.40 | Down $ -0.01 | $87.40 | $87.39 | 600 |
| 02:27 PM | $87.41 | Up $0.01 | $87.43 | $87.39 | 600 |
| 02:26 PM | $87.40 | Down $ -0.03 | $87.41 | $87.40 | 500 |
| 02:25 PM | $87.43 | Down $ -0.03 | $87.45 | $87.43 | 1,200 |
| 02:24 PM | $87.46 | Up $0.02 | $87.46 | $87.44 | 500 |
| 02:23 PM | $87.44 | Down $ -0.02 | $87.44 | $87.44 | 200 |
| 02:22 PM | $87.46 | Down $ -0.02 | $87.48 | $87.46 | 1,400 |
| 02:21 PM | $87.48 | Up $0.06 | $87.48 | $87.44 | 1,400 |
| 02:20 PM | $87.42 | Up $0.00 | $87.45 | $87.42 | 2,200 |
| 02:19 PM | $87.42 | Up $0.02 | $87.42 | $87.40 | 2,200 |
| 02:18 PM | $87.40 | Up $0.04 | $87.40 | $87.39 | 1,700 |
| 02:17 PM | $87.36 | Up $0.00 | $87.38 | $87.36 | 3,800 |
| 02:16 PM | $87.36 | Down $ -0.03 | $87.40 | $87.36 | 1,300 |
| 02:15 PM | $87.39 | Down $ -0.03 | $87.42 | $87.39 | 2,300 |
| 02:14 PM | $87.42 | Up $0.06 | $87.42 | $87.40 | 500 |
| 02:13 PM | $87.36 | Down $ -0.01 | $87.36 | $87.36 | 300 |
| 02:12 PM | $87.37 | Down $ -0.01 | $87.41 | $87.37 | 1,200 |
| 02:11 PM | $87.38 | Up $0.03 | $87.38 | $87.38 | 100 |
| 02:10 PM | $87.35 | Down $ -0.04 | $87.37 | $87.35 | 300 |
| 02:09 PM | $87.39 | Down $ -0.04 | $87.43 | $87.39 | 3,300 |
| 02:08 PM | $87.43 | Up $0.04 | $87.43 | $87.38 | 4,800 |
| 02:07 PM | $87.39 | Up $0.08 | $87.40 | $87.30 | 5,100 |
| 02:05 PM | $87.31 | Down $ -0.02 | $87.31 | $87.31 | 200 |
| 02:05 PM | $87.31 | Up $0.00 | $87.31 | $87.31 | 0 |
| 02:04 PM | $87.33 | Down $ -0.02 | $87.33 | $87.29 | 1,400 |
| 02:03 PM | $87.35 | Up $0.03 | $87.35 | $87.35 | 100 |
| 02:02 PM | $87.32 | Up $0.01 | $87.34 | $87.31 | 1,200 |
| 02:01 PM | $87.31 | Up $0.04 | $87.32 | $87.28 | 1,200 |
| 02:00 PM | $87.27 | Up $0.06 | $87.27 | $87.22 | 1,200 |
| 01:59 PM | $87.21 | Up $0.03 | $87.21 | $87.18 | 1,800 |
| 01:58 PM | $87.18 | Up $0.03 | $87.18 | $87.15 | 6,100 |
| 01:57 PM | $87.15 | Down $ -0.02 | $87.17 | $87.15 | 500 |
| 01:56 PM | $87.17 | Down $ -0.02 | $87.17 | $87.17 | 300 |
| 01:55 PM | $87.19 | Up $0.03 | $87.19 | $87.19 | 500 |
| 01:54 PM | $87.16 | Up $0.03 | $87.18 | $87.16 | 1,000 |
| 01:53 PM | $87.13 | Down $ -0.02 | $87.13 | $87.13 | 200 |
| 01:51 PM | $87.15 | Up $0.03 | $87.18 | $87.15 | 500 |
| 01:51 PM | $87.15 | Up $0.00 | $87.18 | $87.15 | 0 |
| 01:50 PM | $87.12 | Down $ -0.03 | $87.17 | $87.12 | 1,400 |
| 01:49 PM | $87.15 | Up $0.01 | $87.15 | $87.13 | 400 |
| 01:48 PM | $87.14 | Down $ -0.05 | $87.17 | $87.14 | 3,600 |
| 01:47 PM | $87.19 | Up $0.12 | $87.20 | $87.10 | 7,300 |
| 01:46 PM | $87.07 | Up $0.00 | $87.08 | $87.06 | 900 |
| 01:44 PM | $87.07 | Up $0.04 | $87.07 | $87.06 | 700 |
| 01:44 PM | $87.07 | Up $0.00 | $87.07 | $87.06 | 0 |
| 01:43 PM | $87.03 | Down $ -0.02 | $87.05 | $87.03 | 500 |
| 01:42 PM | $87.05 | Up $0.00 | $87.06 | $87.05 | 300 |
| 01:41 PM | $87.05 | Down $ -0.06 | $87.11 | $87.05 | 1,900 |
| 01:39 PM | $87.11 | Up $0.04 | $87.11 | $87.07 | 900 |
| 01:39 PM | $87.11 | Up $0.00 | $87.11 | $87.07 | 0 |
| 01:38 PM | $87.07 | Down $ -0.06 | $87.10 | $87.07 | 600 |
| 01:37 PM | $87.13 | Down $0.00 | $87.13 | $87.10 | 2,600 |
| 01:36 PM | $87.13 | Up $0.10 | $87.13 | $87.04 | 3,500 |
| 01:35 PM | $87.03 | Up $0.02 | $87.03 | $87.01 | 1,200 |
| 01:34 PM | $87.01 | Down $ -0.02 | $87.02 | $87.01 | 900 |
| 01:33 PM | $87.03 | Up $0.06 | $87.04 | $86.99 | 7,300 |
| 01:32 PM | $86.98 | Down $ -0.02 | $86.98 | $86.98 | 2,200 |
| 01:31 PM | $86.99 | Up $0.02 | $87.01 | $86.96 | 4,900 |
| 01:28 PM | $86.97 | Down $ -0.02 | $86.98 | $86.97 | 1,300 |
| 01:28 PM | $86.97 | Up $0.00 | $86.98 | $86.97 | 0 |
| 01:28 PM | $86.97 | Up $0.00 | $86.98 | $86.97 | 0 |
| 01:27 PM | $86.99 | Up $0.01 | $87.02 | $86.98 | 1,300 |
| 01:26 PM | $86.98 | Up $0.05 | $86.98 | $86.95 | 400 |
| 01:25 PM | $86.93 | Down $ -0.07 | $87.01 | $86.93 | 3,500 |
| 01:24 PM | $87.00 | Up $0.01 | $87.00 | $87.00 | 200 |
| 01:23 PM | $86.99 | Up $0.03 | $87.00 | $86.99 | 200 |
| 01:22 PM | $86.96 | Up $0.04 | $86.96 | $86.92 | 1,800 |
| 01:21 PM | $86.92 | Up $0.01 | $86.92 | $86.90 | 3,500 |
| 01:20 PM | $86.91 | Up $0.00 | $86.91 | $86.91 | 200 |
| 01:19 PM | $86.91 | Down $ -0.01 | $86.92 | $86.89 | 5,300 |
| 01:18 PM | $86.92 | Down $ -0.05 | $86.94 | $86.92 | 400 |
| 01:17 PM | $86.97 | Up $0.00 | $86.97 | $86.95 | 800 |
| 01:16 PM | $86.97 | Up $0.01 | $86.97 | $86.97 | 300 |
| 01:15 PM | $86.96 | Up $0.03 | $86.96 | $86.96 | 300 |
| 01:14 PM | $86.93 | Down $ -0.04 | $86.95 | $86.93 | 500 |
| 01:13 PM | $86.98 | Down $ -0.02 | $86.98 | $86.96 | 200 |
| 01:12 PM | $86.99 | Down $ -0.02 | $87.00 | $86.99 | 500 |
| 01:11 PM | $87.01 | Down $ -0.02 | $87.05 | $87.01 | 1,600 |
| 01:10 PM | $87.03 | Down $0.00 | $87.03 | $87.03 | 600 |
| 01:09 PM | $87.03 | Down $ -0.05 | $87.09 | $87.03 | 600 |
| 01:08 PM | $87.08 | Down $ -0.07 | $87.11 | $87.06 | 2,500 |
| 01:07 PM | $87.15 | Down $ -0.02 | $87.15 | $87.12 | 600 |
| 01:06 PM | $87.17 | Down $ -0.02 | $87.17 | $87.17 | 200 |
| 01:05 PM | $87.19 | Up $0.02 | $87.22 | $87.17 | 5,500 |
| 01:04 PM | $87.17 | Down $ -0.01 | $87.17 | $87.16 | 1,900 |
| 01:03 PM | $87.18 | Up $0.01 | $87.22 | $87.16 | 21,900 |
| 01:02 PM | $87.17 | Down $ -0.02 | $87.18 | $87.17 | 800 |
| 01:01 PM | $87.19 | Down $ -0.01 | $87.19 | $87.15 | 4,700 |
| 01:00 PM | $87.20 | Down $ -0.03 | $87.24 | $87.20 | 700 |
| 12:59 PM | $87.23 | Up $0.08 | $87.23 | $87.17 | 2,100 |
| 12:58 PM | $87.15 | Up $0.00 | $87.16 | $87.13 | 500 |
| 12:57 PM | $87.15 | Up $0.06 | $87.15 | $87.07 | 3,500 |
| 12:56 PM | $87.09 | Up $0.04 | $87.10 | $87.05 | 1,900 |
| 12:55 PM | $87.05 | Down $ -0.02 | $87.06 | $87.05 | 1,800 |
| 12:54 PM | $87.07 | Down $ -0.02 | $87.08 | $87.07 | 600 |
| 12:53 PM | $87.09 | Up $0.00 | $87.09 | $87.07 | 600 |
| 12:52 PM | $87.09 | Up $0.02 | $87.12 | $87.06 | 2,400 |
| 12:51 PM | $87.07 | Up $0.01 | $87.08 | $87.07 | 700 |
| 12:50 PM | $87.06 | Down $ -0.02 | $87.06 | $87.04 | 500 |
| 12:49 PM | $87.08 | Up $0.04 | $87.08 | $87.05 | 600 |
| 12:48 PM | $87.04 | Down $ -0.02 | $87.07 | $87.04 | 1,300 |
| 12:47 PM | $87.06 | Up $0.04 | $87.06 | $87.03 | 1,900 |
| 12:46 PM | $87.02 | Up $0.00 | $87.04 | $87.02 | 1,000 |
| 12:45 PM | $87.02 | Up $0.01 | $87.04 | $87.01 | 900 |
| 12:44 PM | $87.01 | Up $0.01 | $87.01 | $87.01 | 400 |
| 12:43 PM | $87.00 | Up $0.01 | $87.00 | $87.00 | 100 |
| 12:41 PM | $86.99 | Down $ -0.05 | $87.03 | $86.99 | 800 |
| 12:41 PM | $86.99 | Up $0.00 | $87.03 | $86.99 | 0 |
| 12:40 PM | $87.04 | Down $ -0.04 | $87.06 | $87.04 | 400 |
| 12:39 PM | $87.08 | Up $0.03 | $87.08 | $87.07 | 400 |
| 12:38 PM | $87.05 | Up $0.01 | $87.06 | $87.05 | 700 |
| 12:37 PM | $87.04 | Up $0.05 | $87.04 | $86.99 | 1,500 |
| 12:36 PM | $86.99 | Down $ -0.02 | $87.01 | $86.98 | 2,200 |
| 12:34 PM | $87.01 | Up $0.05 | $87.01 | $87.01 | 100 |
| 12:34 PM | $87.01 | Up $0.00 | $87.01 | $87.01 | 0 |
| 12:33 PM | $86.96 | Down $ -0.01 | $87.00 | $86.96 | 5,900 |
| 12:32 PM | $86.97 | Down $ -0.03 | $86.98 | $86.97 | 200 |
| 12:31 PM | $87.00 | Down $ -0.01 | $87.00 | $87.00 | 800 |
| 12:30 PM | $87.01 | Up $0.01 | $87.01 | $87.01 | 200 |
| 12:29 PM | $87.00 | Down $ -0.04 | $87.05 | $87.00 | 2,700 |
| 12:27 PM | $87.04 | Down $ -0.01 | $87.04 | $87.03 | 1,200 |
| 12:27 PM | $87.04 | Up $0.00 | $87.04 | $87.03 | 0 |
| 12:26 PM | $87.05 | Up $0.06 | $87.05 | $87.01 | 800 |
| 12:25 PM | $86.99 | Up $0.00 | $87.04 | $86.96 | 1,900 |
| 12:24 PM | $86.99 | Up $0.04 | $86.99 | $86.98 | 200 |
| 12:23 PM | $86.95 | Down $ -0.01 | $86.96 | $86.95 | 1,200 |
| 12:22 PM | $86.96 | Down $ -0.03 | $86.96 | $86.96 | 900 |
| 12:21 PM | $86.99 | Up $0.01 | $86.99 | $86.97 | 600 |
| 12:20 PM | $86.98 | Down $ -0.03 | $86.99 | $86.98 | 200 |
| 12:19 PM | $87.01 | Up $0.01 | $87.02 | $86.98 | 1,000 |
| 12:18 PM | $87.00 | Up $0.06 | $87.00 | $86.95 | 800 |
| 12:17 PM | $86.94 | Up $0.07 | $86.94 | $86.91 | 300 |
| 12:16 PM | $86.87 | Down $ -0.04 | $86.87 | $86.87 | 600 |
| 12:15 PM | $86.91 | Up $0.08 | $86.91 | $86.84 | 1,300 |
| 12:14 PM | $86.83 | Up $0.05 | $86.83 | $86.81 | 300 |
| 12:13 PM | $86.78 | Down $ -0.04 | $86.83 | $86.78 | 400 |
| 12:12 PM | $86.82 | Down $ -0.01 | $86.83 | $86.80 | 900 |
| 12:11 PM | $86.83 | Up $0.07 | $86.87 | $86.79 | 6,800 |
| 12:10 PM | $86.76 | Down $ -0.08 | $86.83 | $86.76 | 3,400 |
| 12:09 PM | $86.84 | Up $0.03 | $86.86 | $86.80 | 500 |
| 12:08 PM | $86.81 | Up $0.01 | $86.85 | $86.79 | 1,900 |
| 12:07 PM | $86.80 | Up $0.03 | $86.80 | $86.76 | 1,100 |
| 12:06 PM | $86.77 | Up $0.07 | $86.77 | $86.73 | 500 |
| 12:05 PM | $86.70 | Down $ -0.05 | $86.75 | $86.70 | 900 |
| 12:03 PM | $86.75 | Down $ -0.03 | $86.81 | $86.75 | 1,200 |
| 12:03 PM | $86.75 | Up $0.00 | $86.81 | $86.75 | 0 |
| 12:02 PM | $86.78 | Down $ -0.02 | $86.78 | $86.78 | 100 |
| 12:01 PM | $86.80 | Down $ -0.03 | $86.84 | $86.80 | 600 |
| 12:00 PM | $86.83 | Down $ -0.03 | $86.84 | $86.78 | 5,800 |
| 11:59 AM | $86.86 | Down $ -0.03 | $86.90 | $86.84 | 2,600 |
| 11:57 AM | $86.89 | Up $0.05 | $86.89 | $86.82 | 1,600 |
| 11:57 AM | $86.89 | Up $0.00 | $86.89 | $86.82 | 0 |
| 11:56 AM | $86.84 | Up $0.04 | $86.84 | $86.77 | 700 |
| 11:55 AM | $86.80 | Up $0.01 | $86.83 | $86.75 | 2,900 |
| 11:54 AM | $86.79 | Up $0.05 | $86.79 | $86.73 | 1,000 |
| 11:53 AM | $86.74 | Up $0.00 | $86.74 | $86.70 | 1,600 |
| 11:52 AM | $86.74 | Up $0.00 | $86.76 | $86.73 | 4,800 |
| 11:51 AM | $86.74 | Down $ -0.06 | $86.78 | $86.74 | 1,000 |
| 11:50 AM | $86.80 | Down $ -0.02 | $86.83 | $86.78 | 2,600 |
| 11:49 AM | $86.82 | Down $ -0.04 | $86.86 | $86.82 | 1,800 |
| 11:48 AM | $86.86 | Down $ -0.01 | $86.86 | $86.86 | 200 |
| 11:47 AM | $86.87 | Up $0.01 | $86.89 | $86.87 | 1,500 |
| 11:46 AM | $86.86 | Up $0.01 | $86.89 | $86.86 | 6,900 |
| 11:45 AM | $86.85 | Down $ -0.03 | $86.87 | $86.85 | 2,300 |
| 11:43 AM | $86.88 | Down $ -0.01 | $86.90 | $86.88 | 1,000 |
| 11:43 AM | $86.88 | Up $0.00 | $86.90 | $86.88 | 0 |
| 11:42 AM | $86.89 | Down $ -0.05 | $86.91 | $86.89 | 1,900 |
| 11:41 AM | $86.94 | Down $ -0.03 | $86.95 | $86.90 | 700 |
| 11:40 AM | $86.97 | Up $0.06 | $86.97 | $86.89 | 2,800 |
| 11:39 AM | $86.91 | Down $ -0.01 | $86.96 | $86.91 | 3,800 |
| 11:38 AM | $86.92 | Down $ -0.03 | $86.96 | $86.91 | 3,000 |
| 11:37 AM | $86.95 | Down $ -0.05 | $87.00 | $86.94 | 2,300 |
| 11:36 AM | $87.00 | Down $ -0.04 | $87.05 | $87.00 | 4,600 |
| 11:35 AM | $87.04 | Down $ -0.02 | $87.05 | $87.01 | 1,200 |
| 11:34 AM | $87.06 | Down $ -0.05 | $87.10 | $87.06 | 1,800 |
| 11:33 AM | $87.11 | Up $0.02 | $87.12 | $87.08 | 4,100 |
| 11:32 AM | $87.09 | Down $ -0.03 | $87.10 | $87.09 | 300 |
| 11:31 AM | $87.12 | Up $0.03 | $87.17 | $87.12 | 1,800 |
| 11:30 AM | $87.09 | Down $ -0.07 | $87.14 | $87.08 | 1,900 |
| 11:29 AM | $87.16 | Up $0.03 | $87.16 | $87.12 | 200 |
| 11:28 AM | $87.13 | Down $ -0.01 | $87.16 | $87.12 | 2,200 |
| 11:27 AM | $87.14 | Down $ -0.04 | $87.18 | $87.14 | 400 |
| 11:26 AM | $87.18 | Down $ -0.03 | $87.18 | $87.15 | 1,000 |
| 11:25 AM | $87.21 | Down $ -0.01 | $87.21 | $87.21 | 500 |
| 11:24 AM | $87.22 | Down $ -0.05 | $87.27 | $87.20 | 2,700 |
| 11:23 AM | $87.27 | Down $ -0.01 | $87.29 | $87.27 | 1,900 |
| 11:22 AM | $87.28 | Down $0.00 | $87.28 | $87.28 | 200 |
| 11:21 AM | $87.28 | Up $0.06 | $87.35 | $87.25 | 5,700 |
| 11:20 AM | $87.22 | Up $0.02 | $87.24 | $87.21 | 1,600 |
| 11:19 AM | $87.20 | Up $0.07 | $87.24 | $87.15 | 4,900 |
| 11:18 AM | $87.13 | Up $0.12 | $87.13 | $87.06 | 400 |
| 11:17 AM | $87.01 | Up $0.06 | $87.03 | $86.93 | 2,500 |
| 11:16 AM | $86.95 | Down $ -0.02 | $86.97 | $86.95 | 700 |
| 11:15 AM | $86.97 | Down $ -0.07 | $87.05 | $86.97 | 1,600 |
| 11:14 AM | $87.04 | Down $ -0.01 | $87.04 | $86.99 | 4,300 |
| 11:13 AM | $87.05 | Down $ -0.03 | $87.07 | $87.01 | 900 |
| 11:12 AM | $87.08 | Up $0.02 | $87.08 | $87.06 | 1,400 |
| 11:11 AM | $87.06 | Down $ -0.02 | $87.09 | $87.06 | 1,200 |
| 11:10 AM | $87.08 | Up $0.01 | $87.08 | $87.05 | 600 |
| 11:09 AM | $87.07 | Up $0.01 | $87.07 | $87.07 | 100 |
| 11:08 AM | $87.06 | Down $ -0.01 | $87.11 | $87.06 | 1,900 |
| 11:07 AM | $87.07 | Down $ -0.01 | $87.08 | $87.07 | 200 |
| 11:06 AM | $87.08 | Down $ -0.02 | $87.10 | $87.08 | 600 |
| 11:05 AM | $87.10 | Down $ -0.03 | $87.12 | $87.08 | 1,400 |
| 11:04 AM | $87.13 | Down $ -0.03 | $87.14 | $87.10 | 1,300 |
| 11:03 AM | $87.15 | Up $0.05 | $87.15 | $87.14 | 500 |
| 11:02 AM | $87.10 | Up $0.00 | $87.10 | $87.10 | 100 |
| 11:01 AM | $87.10 | Down $ -0.10 | $87.20 | $87.10 | 1,500 |
| 11:00 AM | $87.20 | Down $ -0.08 | $87.26 | $87.20 | 600 |
| 10:59 AM | $87.28 | Down $ -0.04 | $87.29 | $87.28 | 900 |
| 10:58 AM | $87.32 | Up $0.07 | $87.32 | $87.26 | 1,500 |
| 10:57 AM | $87.25 | Down $ -0.07 | $87.26 | $87.25 | 500 |
| 10:56 AM | $87.32 | Down $ -0.05 | $87.36 | $87.32 | 2,000 |
| 10:55 AM | $87.37 | Down $ -0.06 | $87.37 | $87.37 | 100 |
| 10:54 AM | $87.43 | Down $ -0.04 | $87.47 | $87.43 | 500 |
| 10:53 AM | $87.47 | Down $ -0.08 | $87.58 | $87.47 | 3,900 |
| 10:52 AM | $87.55 | Up $0.00 | $87.57 | $87.53 | 3,200 |
| 10:51 AM | $87.55 | Up $0.05 | $87.55 | $87.55 | 100 |
| 10:50 AM | $87.50 | Down $ -0.11 | $87.63 | $87.50 | 1,200 |
| 10:49 AM | $87.61 | Up $0.01 | $87.61 | $87.58 | 200 |
| 10:48 AM | $87.60 | Down $ -0.07 | $87.66 | $87.60 | 4,400 |
| 10:47 AM | $87.67 | Up $0.10 | $87.71 | $87.60 | 2,700 |
| 10:46 AM | $87.57 | Down $ -0.04 | $87.57 | $87.57 | 700 |
| 10:45 AM | $87.61 | Down $ -0.12 | $87.70 | $87.61 | 1,000 |
| 10:44 AM | $87.73 | Up $0.02 | $87.75 | $87.72 | 500 |
| 10:43 AM | $87.71 | Up $0.01 | $87.73 | $87.69 | 1,600 |
| 10:42 AM | $87.70 | Down $ -0.08 | $87.75 | $87.70 | 4,700 |
| 10:41 AM | $87.78 | Up $0.07 | $87.78 | $87.68 | 3,100 |
| 10:40 AM | $87.71 | Up $0.02 | $87.71 | $87.71 | 600 |
| 10:39 AM | $87.69 | Down $ -0.02 | $87.72 | $87.69 | 2,100 |
| 10:38 AM | $87.71 | Up $0.02 | $87.73 | $87.71 | 2,400 |
| 10:37 AM | $87.69 | Up $0.09 | $87.71 | $87.60 | 5,700 |
| 10:36 AM | $87.60 | Up $0.08 | $87.60 | $87.55 | 2,500 |
| 10:35 AM | $87.52 | Up $0.04 | $87.52 | $87.50 | 800 |
| 10:34 AM | $87.48 | Down $ -0.13 | $87.57 | $87.48 | 21,500 |
| 10:33 AM | $87.61 | Up $0.08 | $87.61 | $87.54 | 1,900 |
| 10:32 AM | $87.53 | Up $0.05 | $87.53 | $87.50 | 400 |
| 10:31 AM | $87.48 | Down $ -0.11 | $87.56 | $87.48 | 1,200 |
| 10:30 AM | $87.59 | Up $0.01 | $87.61 | $87.58 | 900 |
| 10:29 AM | $87.58 | Up $0.03 | $87.58 | $87.55 | 400 |
| 10:28 AM | $87.55 | Down $ -0.01 | $87.60 | $87.55 | 800 |
| 10:27 AM | $87.56 | Down $ -0.07 | $87.61 | $87.56 | 500 |
| 10:26 AM | $87.63 | Down $ -0.01 | $87.66 | $87.51 | 5,300 |
| 10:25 AM | $87.64 | Up $0.03 | $87.70 | $87.62 | 4,700 |
| 10:24 AM | $87.61 | Up $0.01 | $87.61 | $87.54 | 1,800 |
| 10:23 AM | $87.60 | Up $0.06 | $87.60 | $87.58 | 600 |
| 10:22 AM | $87.54 | Down $ -0.06 | $87.58 | $87.54 | 1,200 |
| 10:21 AM | $87.60 | Up $0.01 | $87.64 | $87.60 | 200 |
| 10:20 AM | $87.59 | Down $ -0.11 | $87.66 | $87.59 | 1,700 |
| 10:19 AM | $87.70 | Up $0.11 | $87.70 | $87.58 | 3,300 |
| 10:18 AM | $87.59 | Up $0.05 | $87.59 | $87.54 | 700 |
| 10:17 AM | $87.54 | Up $0.05 | $87.55 | $87.50 | 800 |
| 10:16 AM | $87.49 | Down $ -0.06 | $87.53 | $87.49 | 500 |
| 10:15 AM | $87.55 | Up $0.01 | $87.61 | $87.54 | 1,600 |
| 10:14 AM | $87.54 | Down $ -0.06 | $87.60 | $87.50 | 3,200 |
| 10:13 AM | $87.60 | Up $0.01 | $87.64 | $87.58 | 800 |
| 10:12 AM | $87.59 | Down $ -0.04 | $87.63 | $87.59 | 600 |
| 10:11 AM | $87.63 | Down $ -0.01 | $87.65 | $87.53 | 6,500 |
| 10:10 AM | $87.64 | Up $0.16 | $87.64 | $87.54 | 2,900 |
| 10:09 AM | $87.48 | Down $ -0.07 | $87.51 | $87.48 | 600 |
| 10:08 AM | $87.55 | Up $0.03 | $87.55 | $87.47 | 4,300 |
| 10:07 AM | $87.52 | Up $0.12 | $87.52 | $87.43 | 1,600 |
| 10:06 AM | $87.40 | Up $0.01 | $87.42 | $87.34 | 1,000 |
| 10:05 AM | $87.39 | Down $ -0.13 | $87.53 | $87.39 | 1,100 |
| 10:04 AM | $87.52 | Up $0.04 | $87.55 | $87.52 | 600 |
| 10:03 AM | $87.48 | Up $0.02 | $87.58 | $87.48 | 3,800 |
| 10:02 AM | $87.46 | Up $0.07 | $87.46 | $87.46 | 200 |
| 10:01 AM | $87.39 | Down $ -0.03 | $87.45 | $87.38 | 1,800 |
| 10:00 AM | $87.42 | Down $ -0.09 | $87.57 | $87.41 | 17,000 |
| 09:59 AM | $87.52 | Up $0.17 | $87.54 | $87.32 | 5,300 |
| 09:58 AM | $87.35 | Up $0.08 | $87.35 | $87.27 | 900 |
| 09:57 AM | $87.27 | Up $0.08 | $87.27 | $87.20 | 2,200 |
| 09:56 AM | $87.19 | Up $0.05 | $87.19 | $87.08 | 1,800 |
| 09:55 AM | $87.14 | Up $0.07 | $87.17 | $87.11 | 1,100 |
| 09:54 AM | $87.07 | Up $0.03 | $87.08 | $87.07 | 400 |
| 09:53 AM | $87.04 | Down $ -0.03 | $87.05 | $87.04 | 300 |
| 09:52 AM | $87.07 | Down $ -0.02 | $87.09 | $87.02 | 1,100 |
| 09:51 AM | $87.09 | Down $ -0.02 | $87.09 | $87.09 | 400 |
| 09:49 AM | $87.11 | Down $ -0.07 | $87.14 | $87.11 | 600 |
| 09:49 AM | $87.11 | Up $0.00 | $87.14 | $87.11 | 0 |
| 09:48 AM | $87.18 | Down $ -0.01 | $87.18 | $87.13 | 1,200 |
| 09:47 AM | $87.19 | Up $0.13 | $87.19 | $87.11 | 300 |
| 09:46 AM | $87.06 | Down $ -0.03 | $87.06 | $87.06 | 100 |
| 09:45 AM | $87.09 | Up $0.14 | $87.09 | $87.06 | 400 |
| 09:44 AM | $86.95 | Up $0.04 | $87.00 | $86.94 | 600 |
| 09:43 AM | $86.91 | Down $ -0.08 | $86.96 | $86.91 | 900 |
| 09:42 AM | $86.99 | Up $0.13 | $86.99 | $86.89 | 2,200 |
| 09:41 AM | $86.86 | Up $0.04 | $86.92 | $86.85 | 600 |
| 09:40 AM | $86.82 | Down $ -0.01 | $86.82 | $86.70 | 2,400 |
| 09:39 AM | $86.83 | Up $0.02 | $86.92 | $86.74 | 1,400 |
| 09:38 AM | $86.81 | Down $ -0.05 | $86.82 | $86.77 | 800 |
| 09:37 AM | $86.86 | Down $ -0.33 | $87.17 | $86.86 | 2,300 |
| 09:36 AM | $87.19 | Down $ -0.05 | $87.25 | $87.11 | 6,700 |
| 09:35 AM | $87.24 | Up $0.16 | $87.24 | $87.05 | 900 |
| 09:34 AM | $87.08 | Down $ -0.16 | $87.24 | $86.98 | 3,900 |
| 09:33 AM | $87.24 | Down $ -0.04 | $87.24 | $87.24 | 400 |
| 09:32 AM | $87.28 | Up $0.04 | $87.42 | $87.22 | 11,100 |
| 09:31 AM | $87.24 | Up $0.35 | $87.27 | $86.80 | 5,900 |
| 09:30 AM | $86.89 | Up $0.36 | $86.97 | $86.77 | 21,400 |
| Previous close | $86.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/09/2026 | $87.45 | $86.83 | $87.53 | $86.70 | 5,137,300 |
| 04/09/2026 | $86.53 | $86.54 | $86.69 | $86.07 | 3,566,900 |
| 03/09/2026 | $86.67 | $87.05 | $87.23 | $86.60 | 1,635,400 |
| 02/09/2026 | $86.62 | $86.88 | $86.97 | $86.19 | 3,524,700 |
| 01/09/2026 | $87.81 | $87.10 | $87.82 | $86.93 | 2,553,300 |
| 31/08/2026 | $86.78 | $86.10 | $86.82 | $85.75 | 3,688,400 |
| 28/08/2026 | $86.02 | $85.62 | $86.05 | $85.55 | 2,120,800 |
| 27/08/2026 | $85.91 | $85.94 | $86.39 | $85.56 | 1,120,600 |
| 26/08/2026 | $87.16 | $87.59 | $87.63 | $87.00 | 1,592,900 |
| 25/08/2026 | $85.58 | $86.25 | $86.40 | $85.51 | 1,203,300 |
| 24/08/2026 | $86.00 | $85.35 | $86.22 | $85.31 | 1,474,700 |
| 21/08/2026 | $85.44 | $85.55 | $85.75 | $85.15 | 2,143,100 |
| 20/08/2026 | $87.01 | $87.40 | $87.40 | $86.38 | 1,729,700 |
| 19/08/2026 | $86.15 | $85.46 | $86.26 | $85.31 | 2,021,200 |
| 18/08/2026 | $89.02 | $88.94 | $89.12 | $88.62 | 1,447,600 |
| 17/08/2026 | $87.85 | $87.83 | $88.11 | $87.57 | 1,702,000 |
| 14/08/2026 | $88.85 | $87.81 | $88.85 | $87.79 | 1,250,400 |
| 13/08/2026 | $87.96 | $87.99 | $88.24 | $87.44 | 1,681,500 |
| 12/08/2026 | $88.72 | $89.25 | $89.31 | $88.41 | 1,145,200 |
| 11/08/2026 | $88.64 | $89.21 | $89.41 | $88.44 | 3,335,900 |
| 10/08/2026 | $88.34 | $87.38 | $88.40 | $87.24 | 2,998,300 |
| 07/08/2026 | $88.19 | $88.31 | $89.00 | $88.10 | 2,301,900 |
| 06/08/2026 | $89.56 | $89.87 | $89.88 | $88.98 | 2,713,400 |
| 05/08/2026 | $89.47 | $90.34 | $90.57 | $89.29 | 2,689,800 |
| 04/08/2026 | $91.96 | $92.47 | $93.17 | $91.90 | 3,231,600 |
| 31/07/2026 | $94.40 | $94.76 | $95.12 | $94.39 | 1,742,000 |
| 30/07/2026 | $95.31 | $94.30 | $95.32 | $94.00 | 1,713,500 |
| 29/07/2026 | $94.61 | $95.71 | $95.92 | $94.10 | 2,233,900 |
| 28/07/2026 | $95.45 | $95.40 | $95.81 | $95.03 | 3,067,900 |
| 27/07/2026 | $96.47 | $96.66 | $97.00 | $96.35 | 4,731,000 |
Graphs are not available, please refer to the detailed table