Find a quote
TC ENERGY CORP.
70.16 Down -0.17 (-0.24 %)
Delayed : 2025/11/04 17:40:00
- Previous close $70.33
- Opening $69.92
- Today High $70.28
- Today Low $69.41
- Price Bid $69.75
- Price Ask $69.75
- 52 Weeks High $77.26
- 52 Weeks Low $62.17
- Size Bid 2
- Size Ask 1
- Volume 6,858,677
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $70.16 | Up $0.00 | $70.16 | $70.16 | 5,636,500 |
| 03:59 PM | $70.16 | Down $ -0.02 | $70.21 | $70.14 | 36,100 |
| 03:58 PM | $70.18 | Down $0.00 | $70.18 | $70.14 | 24,400 |
| 03:57 PM | $70.19 | Down $ -0.02 | $70.21 | $70.17 | 12,600 |
| 03:56 PM | $70.21 | Up $0.03 | $70.22 | $70.18 | 18,800 |
| 03:55 PM | $70.18 | Down $ -0.01 | $70.21 | $70.17 | 21,000 |
| 03:54 PM | $70.19 | Up $0.03 | $70.19 | $70.16 | 11,800 |
| 03:53 PM | $70.16 | Down $ -0.01 | $70.20 | $70.16 | 10,500 |
| 03:52 PM | $70.17 | Up $0.01 | $70.17 | $70.15 | 6,100 |
| 03:51 PM | $70.16 | Up $0.02 | $70.19 | $70.14 | 10,600 |
| 03:50 PM | $70.14 | Up $0.02 | $70.17 | $70.11 | 12,600 |
| 03:49 PM | $70.12 | Up $0.02 | $70.14 | $70.11 | 5,200 |
| 03:48 PM | $70.10 | Up $0.00 | $70.13 | $70.10 | 4,800 |
| 03:47 PM | $70.10 | Down $ -0.01 | $70.12 | $70.10 | 3,100 |
| 03:46 PM | $70.11 | Down $ -0.01 | $70.13 | $70.11 | 3,200 |
| 03:45 PM | $70.12 | Up $0.02 | $70.13 | $70.09 | 4,500 |
| 03:44 PM | $70.10 | Up $0.00 | $70.12 | $70.10 | 3,900 |
| 03:43 PM | $70.10 | Up $0.00 | $70.14 | $70.10 | 4,600 |
| 03:42 PM | $70.10 | Down $ -0.01 | $70.11 | $70.10 | 3,900 |
| 03:41 PM | $70.11 | Up $0.04 | $70.12 | $70.08 | 2,800 |
| 03:40 PM | $70.07 | Up $0.00 | $70.10 | $70.06 | 17,100 |
| 03:39 PM | $70.07 | Up $0.01 | $70.08 | $70.06 | 5,000 |
| 03:38 PM | $70.06 | Up $0.02 | $70.07 | $70.04 | 4,600 |
| 03:37 PM | $70.04 | Down $ -0.02 | $70.06 | $70.04 | 3,200 |
| 03:36 PM | $70.07 | Up $0.02 | $70.07 | $70.05 | 3,500 |
| 03:35 PM | $70.05 | Up $0.07 | $70.05 | $69.98 | 4,700 |
| 03:34 PM | $69.98 | Down $ -0.03 | $70.00 | $69.98 | 2,400 |
| 03:33 PM | $70.00 | Down $ -0.02 | $70.03 | $70.00 | 6,100 |
| 03:32 PM | $70.02 | Up $0.02 | $70.03 | $70.00 | 5,600 |
| 03:31 PM | $70.00 | Down $ -0.06 | $70.06 | $70.00 | 19,200 |
| 03:30 PM | $70.06 | Down $ -0.01 | $70.07 | $70.05 | 2,700 |
| 03:29 PM | $70.07 | Down $ -0.03 | $70.11 | $70.07 | 4,300 |
| 03:28 PM | $70.10 | Up $0.04 | $70.11 | $70.06 | 3,900 |
| 03:27 PM | $70.06 | Up $0.03 | $70.07 | $70.03 | 3,300 |
| 03:26 PM | $70.03 | Up $0.00 | $70.03 | $70.02 | 5,200 |
| 03:25 PM | $70.03 | Down $ -0.02 | $70.04 | $70.03 | 1,400 |
| 03:24 PM | $70.05 | Up $0.02 | $70.06 | $70.04 | 5,500 |
| 03:23 PM | $70.03 | Up $0.02 | $70.03 | $70.02 | 4,500 |
| 03:22 PM | $70.01 | Up $0.00 | $70.01 | $70.00 | 2,700 |
| 03:21 PM | $70.01 | Up $0.00 | $70.02 | $70.00 | 3,100 |
| 03:20 PM | $70.01 | Down $ -0.03 | $70.04 | $70.00 | 2,600 |
| 03:19 PM | $70.04 | Down $ -0.05 | $70.10 | $70.04 | 3,300 |
| 03:18 PM | $70.09 | Up $0.02 | $70.11 | $70.07 | 3,100 |
| 03:17 PM | $70.07 | Up $0.01 | $70.09 | $70.06 | 3,900 |
| 03:16 PM | $70.06 | Down $ -0.01 | $70.07 | $70.06 | 3,700 |
| 03:15 PM | $70.07 | Up $0.00 | $70.08 | $70.06 | 2,100 |
| 03:14 PM | $70.07 | Up $0.02 | $70.09 | $70.06 | 2,900 |
| 03:13 PM | $70.05 | Up $0.07 | $70.05 | $69.99 | 3,100 |
| 03:12 PM | $69.98 | Up $0.02 | $69.98 | $69.95 | 2,500 |
| 03:11 PM | $69.96 | Up $0.02 | $69.98 | $69.94 | 5,400 |
| 03:10 PM | $69.94 | Down $ -0.02 | $69.97 | $69.94 | 2,100 |
| 03:09 PM | $69.96 | Up $0.01 | $69.97 | $69.96 | 1,900 |
| 03:08 PM | $69.95 | Up $0.00 | $69.97 | $69.95 | 1,300 |
| 03:07 PM | $69.95 | Down $ -0.01 | $69.98 | $69.95 | 1,900 |
| 03:06 PM | $69.96 | Up $0.01 | $69.96 | $69.96 | 800 |
| 03:05 PM | $69.95 | Up $0.00 | $69.96 | $69.94 | 3,100 |
| 03:04 PM | $69.95 | Up $0.04 | $69.95 | $69.92 | 4,100 |
| 03:03 PM | $69.91 | Up $0.01 | $69.91 | $69.91 | 1,700 |
| 03:02 PM | $69.90 | Down $ -0.01 | $69.91 | $69.90 | 700 |
| 03:01 PM | $69.91 | Up $0.04 | $69.91 | $69.88 | 2,500 |
| 03:00 PM | $69.87 | Down $ -0.03 | $69.89 | $69.87 | 900 |
| 02:59 PM | $69.90 | Up $0.00 | $69.93 | $69.90 | 5,800 |
| 02:58 PM | $69.90 | Up $0.01 | $69.90 | $69.89 | 3,400 |
| 02:57 PM | $69.89 | Down $ -0.03 | $69.92 | $69.89 | 600 |
| 02:56 PM | $69.92 | Up $0.01 | $69.92 | $69.91 | 2,100 |
| 02:55 PM | $69.91 | Down $ -0.03 | $69.95 | $69.91 | 4,700 |
| 02:54 PM | $69.94 | Up $0.02 | $69.94 | $69.93 | 1,600 |
| 02:53 PM | $69.92 | Up $0.01 | $69.92 | $69.92 | 500 |
| 02:52 PM | $69.91 | Down $ -0.01 | $69.93 | $69.91 | 5,200 |
| 02:51 PM | $69.92 | Up $0.00 | $69.92 | $69.92 | 1,300 |
| 02:50 PM | $69.92 | Up $0.02 | $69.92 | $69.92 | 600 |
| 02:49 PM | $69.90 | Down $ -0.03 | $69.93 | $69.90 | 2,300 |
| 02:48 PM | $69.93 | Up $0.02 | $69.93 | $69.90 | 3,100 |
| 02:47 PM | $69.91 | Up $0.05 | $69.91 | $69.87 | 3,000 |
| 02:46 PM | $69.86 | Up $0.02 | $69.87 | $69.85 | 1,000 |
| 02:45 PM | $69.84 | Up $0.06 | $69.84 | $69.79 | 5,400 |
| 02:44 PM | $69.78 | Down $ -0.02 | $69.81 | $69.78 | 2,800 |
| 02:43 PM | $69.80 | Down $ -0.02 | $69.80 | $69.80 | 1,000 |
| 02:42 PM | $69.82 | Down $ -0.02 | $69.83 | $69.82 | 1,900 |
| 02:41 PM | $69.84 | Down $ -0.02 | $69.86 | $69.84 | 900 |
| 02:40 PM | $69.86 | Down $ -0.04 | $69.90 | $69.86 | 3,600 |
| 02:39 PM | $69.90 | Up $0.01 | $69.90 | $69.89 | 2,000 |
| 02:38 PM | $69.89 | Down $ -0.02 | $69.90 | $69.88 | 3,600 |
| 02:37 PM | $69.91 | Up $0.01 | $69.91 | $69.91 | 900 |
| 02:36 PM | $69.90 | Down $ -0.01 | $69.91 | $69.90 | 1,200 |
| 02:35 PM | $69.91 | Up $0.03 | $69.91 | $69.87 | 3,500 |
| 02:34 PM | $69.88 | Up $0.00 | $69.89 | $69.87 | 2,300 |
| 02:33 PM | $69.88 | Up $0.01 | $69.88 | $69.87 | 3,200 |
| 02:32 PM | $69.87 | Down $ -0.02 | $69.88 | $69.86 | 1,700 |
| 02:31 PM | $69.89 | Down $ -0.07 | $69.95 | $69.87 | 3,400 |
| 02:30 PM | $69.96 | Up $0.00 | $69.98 | $69.95 | 4,000 |
| 02:29 PM | $69.96 | Down $ -0.01 | $69.97 | $69.96 | 1,300 |
| 02:28 PM | $69.97 | Up $0.02 | $69.97 | $69.95 | 2,200 |
| 02:27 PM | $69.95 | Down $ -0.01 | $69.95 | $69.95 | 400 |
| 02:26 PM | $69.96 | Down $ -0.02 | $69.99 | $69.96 | 2,600 |
| 02:24 PM | $69.98 | Up $0.00 | $69.98 | $69.98 | 100 |
| 02:24 PM | $69.98 | Up $0.00 | $69.98 | $69.98 | 0 |
| 02:23 PM | $69.98 | Up $0.00 | $69.99 | $69.98 | 3,900 |
| 02:22 PM | $69.98 | Up $0.01 | $69.98 | $69.98 | 400 |
| 02:21 PM | $69.97 | Down $ -0.02 | $70.00 | $69.97 | 4,000 |
| 02:20 PM | $69.99 | Up $0.00 | $70.00 | $69.99 | 1,800 |
| 02:19 PM | $69.99 | Up $0.02 | $69.99 | $69.98 | 3,900 |
| 02:18 PM | $69.97 | Up $0.02 | $69.97 | $69.95 | 3,200 |
| 02:17 PM | $69.95 | Down $ -0.02 | $69.95 | $69.95 | 1,000 |
| 02:16 PM | $69.97 | Up $0.01 | $69.99 | $69.97 | 3,400 |
| 02:15 PM | $69.96 | Up $0.01 | $69.97 | $69.95 | 6,300 |
| 02:14 PM | $69.95 | Up $0.01 | $69.95 | $69.93 | 2,200 |
| 02:13 PM | $69.94 | Down $ -0.04 | $69.97 | $69.94 | 1,900 |
| 02:12 PM | $69.98 | Up $0.03 | $69.98 | $69.95 | 2,600 |
| 02:11 PM | $69.95 | Up $0.01 | $69.96 | $69.93 | 1,400 |
| 02:10 PM | $69.94 | Up $0.04 | $69.94 | $69.90 | 4,600 |
| 02:08 PM | $69.90 | Down $ -0.02 | $69.91 | $69.88 | 3,600 |
| 02:08 PM | $69.90 | Up $0.00 | $69.91 | $69.88 | 0 |
| 02:07 PM | $69.92 | Up $0.00 | $69.92 | $69.92 | 400 |
| 02:05 PM | $69.92 | Up $0.00 | $69.94 | $69.92 | 1,800 |
| 02:05 PM | $69.92 | Up $0.00 | $69.94 | $69.92 | 0 |
| 02:04 PM | $69.92 | Down $ -0.02 | $69.94 | $69.92 | 2,600 |
| 02:03 PM | $69.95 | Down $ -0.04 | $69.97 | $69.93 | 1,600 |
| 02:01 PM | $69.98 | Up $0.00 | $69.98 | $69.98 | 500 |
| 02:01 PM | $69.98 | Up $0.00 | $69.98 | $69.98 | 0 |
| 02:00 PM | $69.98 | Down $ -0.02 | $69.98 | $69.98 | 100 |
| 01:59 PM | $70.00 | Up $0.01 | $70.00 | $70.00 | 800 |
| 01:58 PM | $69.99 | Down $ -0.02 | $70.00 | $69.98 | 2,100 |
| 01:57 PM | $70.01 | Down $ -0.01 | $70.02 | $70.01 | 400 |
| 01:56 PM | $70.02 | Down $ -0.02 | $70.04 | $70.02 | 2,000 |
| 01:55 PM | $70.04 | Up $0.00 | $70.05 | $70.03 | 1,900 |
| 01:54 PM | $70.04 | Up $0.05 | $70.04 | $70.00 | 600 |
| 01:53 PM | $69.99 | Up $0.00 | $70.00 | $69.99 | 600 |
| 01:52 PM | $69.99 | Up $0.00 | $70.02 | $69.99 | 1,200 |
| 01:51 PM | $69.99 | Up $0.01 | $69.99 | $69.95 | 1,600 |
| 01:50 PM | $69.98 | Up $0.03 | $69.98 | $69.96 | 2,900 |
| 01:49 PM | $69.95 | Down $ -0.02 | $69.97 | $69.94 | 1,500 |
| 01:48 PM | $69.98 | Up $0.00 | $69.98 | $69.97 | 2,500 |
| 01:47 PM | $69.97 | Down $ -0.03 | $70.00 | $69.97 | 3,900 |
| 01:46 PM | $70.00 | Up $0.00 | $70.01 | $70.00 | 1,300 |
| 01:45 PM | $70.00 | Up $0.05 | $70.01 | $69.95 | 2,600 |
| 01:44 PM | $69.95 | Up $0.03 | $69.95 | $69.91 | 8,500 |
| 01:43 PM | $69.92 | Up $0.01 | $69.92 | $69.91 | 2,100 |
| 01:42 PM | $69.91 | Up $0.01 | $69.93 | $69.90 | 3,800 |
| 01:41 PM | $69.90 | Up $0.05 | $69.92 | $69.86 | 6,700 |
| 01:40 PM | $69.85 | Down $ -0.01 | $69.85 | $69.84 | 2,100 |
| 01:39 PM | $69.86 | Up $0.01 | $69.86 | $69.85 | 3,600 |
| 01:38 PM | $69.85 | Down $ -0.01 | $69.87 | $69.85 | 4,300 |
| 01:37 PM | $69.86 | Up $0.00 | $69.89 | $69.86 | 1,700 |
| 01:36 PM | $69.86 | Up $0.03 | $69.86 | $69.82 | 4,600 |
| 01:35 PM | $69.83 | Up $0.00 | $69.84 | $69.83 | 900 |
| 01:34 PM | $69.83 | Down $ -0.04 | $69.85 | $69.83 | 900 |
| 01:33 PM | $69.87 | Down $ -0.03 | $69.94 | $69.87 | 5,600 |
| 01:32 PM | $69.91 | Up $0.00 | $69.91 | $69.89 | 2,600 |
| 01:31 PM | $69.90 | Down $ -0.04 | $69.95 | $69.90 | 1,500 |
| 01:30 PM | $69.94 | Down $ -0.01 | $69.95 | $69.93 | 2,500 |
| 01:29 PM | $69.95 | Down $ -0.01 | $69.98 | $69.95 | 900 |
| 01:28 PM | $69.96 | Down $ -0.02 | $69.99 | $69.96 | 1,500 |
| 01:27 PM | $69.98 | Up $0.03 | $69.98 | $69.96 | 900 |
| 01:26 PM | $69.95 | Down $ -0.01 | $69.97 | $69.95 | 1,000 |
| 01:25 PM | $69.96 | Down $ -0.02 | $69.96 | $69.95 | 1,100 |
| 01:24 PM | $69.98 | Down $ -0.01 | $69.99 | $69.98 | 400 |
| 01:23 PM | $69.99 | Up $0.00 | $69.99 | $69.98 | 1,400 |
| 01:22 PM | $69.99 | Up $0.04 | $69.99 | $69.96 | 2,100 |
| 01:21 PM | $69.95 | Down $ -0.05 | $69.99 | $69.94 | 6,000 |
| 01:20 PM | $70.00 | Down $ -0.01 | $70.00 | $70.00 | 700 |
| 01:18 PM | $70.01 | Up $0.04 | $70.01 | $69.98 | 2,100 |
| 01:18 PM | $70.01 | Up $0.00 | $70.01 | $69.98 | 0 |
| 01:17 PM | $69.97 | Down $ -0.04 | $70.00 | $69.97 | 1,000 |
| 01:16 PM | $70.01 | Up $0.00 | $70.02 | $69.97 | 4,700 |
| 01:15 PM | $70.01 | Down $ -0.01 | $70.01 | $70.01 | 1,100 |
| 01:14 PM | $70.02 | Down $ -0.01 | $70.02 | $70.02 | 100 |
| 01:13 PM | $70.03 | Down $ -0.06 | $70.08 | $70.03 | 2,500 |
| 01:12 PM | $70.09 | Down $ -0.02 | $70.10 | $70.09 | 1,200 |
| 01:11 PM | $70.11 | Up $0.01 | $70.13 | $70.10 | 1,400 |
| 01:10 PM | $70.10 | Up $0.01 | $70.11 | $70.10 | 1,100 |
| 01:09 PM | $70.09 | Down $ -0.02 | $70.09 | $70.08 | 800 |
| 01:08 PM | $70.11 | Up $0.01 | $70.12 | $70.10 | 2,600 |
| 01:07 PM | $70.10 | Up $0.04 | $70.10 | $70.07 | 1,400 |
| 01:06 PM | $70.06 | Down $0.00 | $70.07 | $70.05 | 1,900 |
| 01:05 PM | $70.07 | Up $0.02 | $70.08 | $70.06 | 1,900 |
| 01:04 PM | $70.05 | Up $0.01 | $70.05 | $70.02 | 2,100 |
| 01:03 PM | $70.04 | Up $0.02 | $70.04 | $70.02 | 1,700 |
| 01:02 PM | $70.02 | Up $0.03 | $70.02 | $69.98 | 2,100 |
| 01:01 PM | $69.99 | Down $ -0.01 | $69.99 | $69.99 | 600 |
| 01:00 PM | $70.00 | Up $0.04 | $70.00 | $69.95 | 3,500 |
| 12:59 PM | $69.96 | Up $0.01 | $69.96 | $69.96 | 500 |
| 12:58 PM | $69.95 | Up $0.00 | $69.95 | $69.94 | 1,700 |
| 12:57 PM | $69.95 | Down $ -0.01 | $69.95 | $69.95 | 500 |
| 12:56 PM | $69.96 | Down $ -0.01 | $69.97 | $69.96 | 600 |
| 12:55 PM | $69.97 | Down $ -0.01 | $69.97 | $69.96 | 1,000 |
| 12:54 PM | $69.98 | Up $0.02 | $69.98 | $69.97 | 2,700 |
| 12:53 PM | $69.96 | Down $ -0.04 | $69.99 | $69.96 | 1,100 |
| 12:52 PM | $70.00 | Up $0.01 | $70.01 | $70.00 | 1,900 |
| 12:51 PM | $69.99 | Up $0.00 | $69.99 | $69.97 | 1,800 |
| 12:50 PM | $69.99 | Up $0.00 | $69.99 | $69.97 | 2,100 |
| 12:49 PM | $69.99 | Down $ -0.01 | $69.99 | $69.99 | 800 |
| 12:48 PM | $70.00 | Up $0.00 | $70.00 | $69.97 | 1,000 |
| 12:47 PM | $70.00 | Up $0.01 | $70.01 | $70.00 | 1,200 |
| 12:46 PM | $69.99 | Up $0.05 | $69.99 | $69.96 | 1,300 |
| 12:45 PM | $69.94 | Down $ -0.03 | $69.96 | $69.92 | 1,000 |
| 12:44 PM | $69.97 | Up $0.01 | $69.97 | $69.95 | 1,000 |
| 12:43 PM | $69.96 | Up $0.03 | $69.96 | $69.93 | 1,200 |
| 12:42 PM | $69.93 | Up $0.01 | $69.93 | $69.91 | 1,500 |
| 12:41 PM | $69.92 | Up $0.02 | $69.92 | $69.89 | 2,100 |
| 12:40 PM | $69.90 | Down $ -0.01 | $69.90 | $69.89 | 1,500 |
| 12:39 PM | $69.91 | Down $ -0.01 | $69.91 | $69.89 | 900 |
| 12:38 PM | $69.92 | Down $ -0.03 | $69.93 | $69.92 | 3,000 |
| 12:37 PM | $69.95 | Down $ -0.08 | $70.03 | $69.95 | 2,000 |
| 12:36 PM | $70.03 | Down $ -0.05 | $70.07 | $70.03 | 600 |
| 12:35 PM | $70.08 | Down $ -0.03 | $70.10 | $70.08 | 1,200 |
| 12:34 PM | $70.11 | Up $0.00 | $70.12 | $70.10 | 1,900 |
| 12:33 PM | $70.11 | Up $0.01 | $70.11 | $70.09 | 1,400 |
| 12:32 PM | $70.10 | Up $0.02 | $70.11 | $70.09 | 1,500 |
| 12:31 PM | $70.08 | Up $0.00 | $70.10 | $70.05 | 4,400 |
| 12:30 PM | $70.08 | Up $0.02 | $70.08 | $70.06 | 4,800 |
| 12:29 PM | $70.06 | Up $0.01 | $70.06 | $70.03 | 2,600 |
| 12:27 PM | $70.05 | Down $ -0.03 | $70.07 | $70.05 | 700 |
| 12:27 PM | $70.05 | Up $0.00 | $70.07 | $70.05 | 0 |
| 12:26 PM | $70.08 | Up $0.03 | $70.09 | $70.07 | 1,700 |
| 12:25 PM | $70.05 | Down $ -0.01 | $70.07 | $70.04 | 1,500 |
| 12:24 PM | $70.06 | Up $0.05 | $70.06 | $70.01 | 1,800 |
| 12:23 PM | $70.01 | Up $0.00 | $70.02 | $70.00 | 600 |
| 12:22 PM | $70.01 | Up $0.01 | $70.02 | $70.00 | 1,400 |
| 12:21 PM | $70.00 | Down $ -0.04 | $70.04 | $70.00 | 1,200 |
| 12:20 PM | $70.04 | Up $0.00 | $70.04 | $70.02 | 3,400 |
| 12:18 PM | $70.04 | Down $ -0.01 | $70.05 | $70.04 | 1,700 |
| 12:18 PM | $70.04 | Up $0.00 | $70.05 | $70.04 | 0 |
| 12:17 PM | $70.05 | Up $0.00 | $70.07 | $70.05 | 1,900 |
| 12:16 PM | $70.05 | Up $0.00 | $70.05 | $70.05 | 700 |
| 12:15 PM | $70.05 | Down $ -0.01 | $70.05 | $70.04 | 800 |
| 12:14 PM | $70.06 | Down $ -0.02 | $70.07 | $70.05 | 600 |
| 12:13 PM | $70.08 | Down $ -0.01 | $70.11 | $70.07 | 2,100 |
| 12:12 PM | $70.09 | Down $ -0.01 | $70.11 | $70.09 | 1,400 |
| 12:11 PM | $70.10 | Up $0.00 | $70.11 | $70.10 | 600 |
| 12:10 PM | $70.10 | Up $0.03 | $70.10 | $70.09 | 1,100 |
| 12:09 PM | $70.07 | Down $ -0.02 | $70.09 | $70.05 | 2,400 |
| 12:08 PM | $70.09 | Up $0.00 | $70.09 | $70.09 | 200 |
| 12:07 PM | $70.09 | Down $ -0.03 | $70.13 | $70.08 | 1,800 |
| 12:06 PM | $70.12 | Down $ -0.01 | $70.12 | $70.12 | 1,600 |
| 12:05 PM | $70.13 | Down $ -0.02 | $70.15 | $70.11 | 2,200 |
| 12:04 PM | $70.15 | Down $0.00 | $70.15 | $70.15 | 900 |
| 12:03 PM | $70.16 | Up $0.03 | $70.16 | $70.14 | 300 |
| 12:02 PM | $70.13 | Up $0.02 | $70.13 | $70.13 | 1,600 |
| 12:01 PM | $70.11 | Down $ -0.01 | $70.11 | $70.10 | 1,000 |
| 12:00 PM | $70.12 | Up $0.00 | $70.14 | $70.12 | 1,500 |
| 11:59 AM | $70.12 | Up $0.01 | $70.12 | $70.10 | 500 |
| 11:58 AM | $70.12 | Up $0.03 | $70.12 | $70.09 | 600 |
| 11:57 AM | $70.08 | Up $0.01 | $70.08 | $70.07 | 700 |
| 11:56 AM | $70.07 | Down $ -0.04 | $70.11 | $70.07 | 9,100 |
| 11:55 AM | $70.11 | Up $0.00 | $70.12 | $70.10 | 2,100 |
| 11:54 AM | $70.11 | Up $0.03 | $70.11 | $70.10 | 1,400 |
| 11:53 AM | $70.08 | Up $0.01 | $70.08 | $70.06 | 900 |
| 11:52 AM | $70.07 | Up $0.06 | $70.09 | $70.05 | 1,200 |
| 11:51 AM | $70.01 | Up $0.03 | $70.01 | $69.99 | 1,900 |
| 11:50 AM | $69.98 | Down $ -0.01 | $69.99 | $69.97 | 1,100 |
| 11:49 AM | $69.99 | Down $ -0.02 | $70.01 | $69.99 | 900 |
| 11:48 AM | $70.01 | Up $0.01 | $70.02 | $70.01 | 2,300 |
| 11:47 AM | $70.00 | Down $ -0.02 | $70.03 | $70.00 | 2,000 |
| 11:46 AM | $70.02 | Down $ -0.02 | $70.04 | $70.02 | 2,400 |
| 11:45 AM | $70.04 | Up $0.01 | $70.04 | $70.01 | 2,100 |
| 11:44 AM | $70.03 | Down $ -0.01 | $70.03 | $70.03 | 600 |
| 11:43 AM | $70.04 | Up $0.03 | $70.04 | $70.00 | 3,400 |
| 11:42 AM | $70.01 | Down $ -0.01 | $70.02 | $70.01 | 1,800 |
| 11:41 AM | $70.02 | Up $0.00 | $70.02 | $70.00 | 5,000 |
| 11:40 AM | $70.02 | Down $ -0.01 | $70.03 | $70.02 | 300 |
| 11:39 AM | $70.03 | Down $ -0.01 | $70.04 | $70.03 | 800 |
| 11:38 AM | $70.04 | Down $ -0.03 | $70.08 | $70.04 | 700 |
| 11:37 AM | $70.07 | Down $ -0.01 | $70.07 | $70.04 | 2,600 |
| 11:36 AM | $70.08 | Up $0.05 | $70.08 | $70.04 | 1,000 |
| 11:35 AM | $70.03 | Up $0.01 | $70.03 | $70.03 | 600 |
| 11:34 AM | $70.02 | Up $0.00 | $70.05 | $70.02 | 3,700 |
| 11:33 AM | $70.02 | Up $0.00 | $70.02 | $70.01 | 900 |
| 11:32 AM | $70.02 | Up $0.02 | $70.04 | $69.99 | 3,700 |
| 11:31 AM | $70.00 | Up $0.02 | $70.00 | $69.96 | 4,800 |
| 11:30 AM | $69.98 | Down $ -0.02 | $70.00 | $69.96 | 5,800 |
| 11:29 AM | $70.00 | Down $ -0.01 | $70.01 | $69.99 | 1,500 |
| 11:28 AM | $70.01 | Down $ -0.04 | $70.05 | $70.01 | 1,600 |
| 11:27 AM | $70.05 | Up $0.07 | $70.05 | $69.98 | 3,100 |
| 11:26 AM | $69.98 | Down $ -0.03 | $70.02 | $69.98 | 4,400 |
| 11:25 AM | $70.01 | Up $0.02 | $70.01 | $69.96 | 2,500 |
| 11:24 AM | $69.99 | Up $0.01 | $70.02 | $69.97 | 5,200 |
| 11:23 AM | $69.98 | Up $0.04 | $69.98 | $69.94 | 1,800 |
| 11:22 AM | $69.94 | Down $ -0.03 | $69.97 | $69.94 | 2,200 |
| 11:21 AM | $69.97 | Up $0.02 | $69.97 | $69.96 | 2,500 |
| 11:20 AM | $69.95 | Down $ -0.02 | $69.97 | $69.94 | 1,600 |
| 11:19 AM | $69.97 | Up $0.06 | $69.97 | $69.91 | 3,500 |
| 11:18 AM | $69.91 | Down $ -0.01 | $69.92 | $69.90 | 2,000 |
| 11:17 AM | $69.92 | Up $0.00 | $69.92 | $69.90 | 1,300 |
| 11:16 AM | $69.92 | Up $0.02 | $69.92 | $69.86 | 2,800 |
| 11:15 AM | $69.90 | Up $0.04 | $69.90 | $69.85 | 2,100 |
| 11:14 AM | $69.86 | Up $0.00 | $69.87 | $69.86 | 800 |
| 11:13 AM | $69.86 | Up $0.01 | $69.87 | $69.86 | 800 |
| 11:12 AM | $69.85 | Down $ -0.02 | $69.87 | $69.85 | 2,000 |
| 11:11 AM | $69.87 | Up $0.00 | $69.88 | $69.86 | 2,200 |
| 11:10 AM | $69.87 | Up $0.02 | $69.87 | $69.86 | 500 |
| 11:09 AM | $69.85 | Up $0.03 | $69.86 | $69.83 | 1,400 |
| 11:08 AM | $69.82 | Down $ -0.03 | $69.86 | $69.82 | 700 |
| 11:07 AM | $69.85 | Down $ -0.04 | $69.88 | $69.84 | 400 |
| 11:06 AM | $69.89 | Up $0.02 | $69.90 | $69.86 | 1,600 |
| 11:05 AM | $69.87 | Down $ -0.04 | $69.90 | $69.87 | 1,600 |
| 11:04 AM | $69.91 | Up $0.00 | $69.91 | $69.91 | 1,200 |
| 11:03 AM | $69.91 | Down $ -0.03 | $69.95 | $69.91 | 2,500 |
| 11:02 AM | $69.94 | Up $0.00 | $69.95 | $69.93 | 1,600 |
| 11:01 AM | $69.94 | Up $0.03 | $69.94 | $69.92 | 900 |
| 11:00 AM | $69.91 | Up $0.04 | $69.92 | $69.88 | 3,400 |
| 10:59 AM | $69.87 | Up $0.03 | $69.87 | $69.85 | 1,800 |
| 10:58 AM | $69.84 | Up $0.01 | $69.84 | $69.84 | 800 |
| 10:57 AM | $69.83 | Up $0.01 | $69.85 | $69.83 | 900 |
| 10:56 AM | $69.82 | Up $0.01 | $69.84 | $69.82 | 3,500 |
| 10:55 AM | $69.81 | Up $0.03 | $69.81 | $69.79 | 1,200 |
| 10:54 AM | $69.78 | Up $0.01 | $69.78 | $69.75 | 1,000 |
| 10:53 AM | $69.77 | Down $ -0.05 | $69.82 | $69.77 | 1,400 |
| 10:52 AM | $69.82 | Up $0.00 | $69.82 | $69.81 | 1,300 |
| 10:51 AM | $69.82 | Down $ -0.02 | $69.84 | $69.82 | 1,400 |
| 10:50 AM | $69.84 | Down $ -0.01 | $69.84 | $69.83 | 2,300 |
| 10:49 AM | $69.85 | Down $ -0.01 | $69.85 | $69.85 | 300 |
| 10:48 AM | $69.86 | Up $0.01 | $69.87 | $69.86 | 1,400 |
| 10:47 AM | $69.85 | Up $0.02 | $69.85 | $69.83 | 900 |
| 10:46 AM | $69.83 | Down $ -0.02 | $69.85 | $69.83 | 1,200 |
| 10:45 AM | $69.85 | Up $0.01 | $69.85 | $69.82 | 2,000 |
| 10:44 AM | $69.84 | Down $ -0.01 | $69.85 | $69.82 | 1,700 |
| 10:43 AM | $69.85 | Up $0.01 | $69.85 | $69.83 | 1,700 |
| 10:42 AM | $69.84 | Up $0.01 | $69.85 | $69.83 | 1,600 |
| 10:41 AM | $69.83 | Up $0.05 | $69.85 | $69.80 | 2,200 |
| 10:40 AM | $69.78 | Down $ -0.03 | $69.80 | $69.78 | 2,100 |
| 10:39 AM | $69.81 | Up $0.00 | $69.81 | $69.79 | 1,500 |
| 10:38 AM | $69.81 | Down $ -0.03 | $69.83 | $69.80 | 1,500 |
| 10:37 AM | $69.84 | Up $0.03 | $69.84 | $69.82 | 900 |
| 10:36 AM | $69.81 | Up $0.06 | $69.83 | $69.75 | 2,800 |
| 10:35 AM | $69.75 | Up $0.00 | $69.76 | $69.74 | 3,200 |
| 10:34 AM | $69.75 | Down $ -0.03 | $69.79 | $69.75 | 2,100 |
| 10:33 AM | $69.78 | Up $0.04 | $69.78 | $69.74 | 2,800 |
| 10:32 AM | $69.74 | Down $ -0.01 | $69.76 | $69.74 | 2,800 |
| 10:31 AM | $69.75 | Up $0.02 | $69.75 | $69.74 | 2,800 |
| 10:30 AM | $69.73 | Up $0.02 | $69.74 | $69.72 | 8,600 |
| 10:29 AM | $69.71 | Down $ -0.06 | $69.78 | $69.71 | 3,000 |
| 10:28 AM | $69.77 | Up $0.01 | $69.77 | $69.74 | 500 |
| 10:27 AM | $69.76 | Down $ -0.01 | $69.77 | $69.75 | 1,500 |
| 10:26 AM | $69.77 | Up $0.02 | $69.77 | $69.73 | 1,800 |
| 10:25 AM | $69.75 | Up $0.06 | $69.75 | $69.69 | 1,100 |
| 10:24 AM | $69.69 | Down $ -0.05 | $69.74 | $69.68 | 1,700 |
| 10:23 AM | $69.74 | Up $0.04 | $69.74 | $69.70 | 1,600 |
| 10:22 AM | $69.70 | Down $ -0.01 | $69.72 | $69.70 | 1,900 |
| 10:21 AM | $69.71 | Up $0.02 | $69.72 | $69.68 | 3,400 |
| 10:20 AM | $69.69 | Down $ -0.04 | $69.72 | $69.69 | 3,700 |
| 10:19 AM | $69.73 | Up $0.06 | $69.74 | $69.66 | 3,600 |
| 10:18 AM | $69.67 | Up $0.03 | $69.70 | $69.66 | 2,900 |
| 10:17 AM | $69.65 | Up $0.03 | $69.65 | $69.62 | 700 |
| 10:16 AM | $69.61 | Up $0.06 | $69.61 | $69.55 | 1,400 |
| 10:15 AM | $69.55 | Up $0.04 | $69.58 | $69.52 | 3,000 |
| 10:14 AM | $69.51 | Up $0.09 | $69.51 | $69.42 | 4,300 |
| 10:13 AM | $69.42 | Down $ -0.09 | $69.51 | $69.41 | 6,500 |
| 10:12 AM | $69.51 | Down $ -0.04 | $69.58 | $69.51 | 3,800 |
| 10:11 AM | $69.55 | Up $0.03 | $69.57 | $69.51 | 3,500 |
| 10:10 AM | $69.52 | Down $ -0.02 | $69.55 | $69.52 | 4,500 |
| 10:09 AM | $69.54 | Up $0.00 | $69.54 | $69.51 | 5,400 |
| 10:08 AM | $69.54 | Up $0.02 | $69.58 | $69.50 | 17,300 |
| 10:07 AM | $69.52 | Down $ -0.05 | $69.57 | $69.52 | 9,900 |
| 10:06 AM | $69.57 | Down $ -0.03 | $69.63 | $69.56 | 12,100 |
| 10:05 AM | $69.59 | Down $ -0.07 | $69.69 | $69.59 | 4,400 |
| 10:04 AM | $69.66 | Up $0.08 | $69.67 | $69.58 | 7,000 |
| 10:03 AM | $69.58 | Up $0.01 | $69.63 | $69.56 | 6,900 |
| 10:02 AM | $69.57 | Down $ -0.08 | $69.63 | $69.57 | 11,300 |
| 10:01 AM | $69.64 | Down $ -0.06 | $69.73 | $69.64 | 2,300 |
| 10:00 AM | $69.70 | Up $0.07 | $69.70 | $69.61 | 2,700 |
| 09:59 AM | $69.63 | Down $ -0.03 | $69.65 | $69.62 | 1,700 |
| 09:58 AM | $69.66 | Up $0.02 | $69.68 | $69.63 | 2,400 |
| 09:57 AM | $69.64 | Up $0.02 | $69.66 | $69.56 | 4,200 |
| 09:56 AM | $69.62 | Up $0.02 | $69.64 | $69.61 | 3,000 |
| 09:55 AM | $69.60 | Down $ -0.09 | $69.70 | $69.60 | 9,900 |
| 09:54 AM | $69.69 | Up $0.05 | $69.73 | $69.64 | 2,000 |
| 09:53 AM | $69.64 | Up $0.02 | $69.67 | $69.62 | 3,600 |
| 09:52 AM | $69.62 | Up $0.03 | $69.62 | $69.57 | 2,700 |
| 09:51 AM | $69.59 | Down $ -0.04 | $69.63 | $69.59 | 1,600 |
| 09:50 AM | $69.63 | Up $0.01 | $69.69 | $69.62 | 2,600 |
| 09:49 AM | $69.62 | Up $0.05 | $69.64 | $69.55 | 7,400 |
| 09:48 AM | $69.57 | Up $0.04 | $69.57 | $69.54 | 3,500 |
| 09:47 AM | $69.53 | Down $ -0.03 | $69.55 | $69.46 | 13,800 |
| 09:46 AM | $69.56 | Up $0.08 | $69.57 | $69.49 | 4,400 |
| 09:45 AM | $69.48 | Down $ -0.26 | $69.70 | $69.48 | 5,300 |
| 09:44 AM | $69.74 | Down $ -0.06 | $69.82 | $69.72 | 6,300 |
| 09:43 AM | $69.80 | Up $0.08 | $69.80 | $69.72 | 3,100 |
| 09:42 AM | $69.72 | Down $ -0.04 | $69.83 | $69.72 | 5,600 |
| 09:41 AM | $69.76 | Up $0.09 | $69.76 | $69.66 | 4,200 |
| 09:40 AM | $69.67 | Down $ -0.13 | $69.78 | $69.65 | 8,100 |
| 09:39 AM | $69.80 | Up $0.06 | $69.80 | $69.72 | 3,700 |
| 09:38 AM | $69.74 | Up $0.05 | $69.79 | $69.71 | 3,100 |
| 09:37 AM | $69.69 | Up $0.12 | $69.69 | $69.57 | 5,900 |
| 09:36 AM | $69.57 | Up $0.08 | $69.57 | $69.52 | 1,700 |
| 09:35 AM | $69.49 | Up $0.00 | $69.53 | $69.45 | 4,500 |
| 09:34 AM | $69.49 | Down $ -0.19 | $69.70 | $69.45 | 6,300 |
| 09:33 AM | $69.67 | Down $ -0.05 | $69.78 | $69.56 | 11,500 |
| 09:32 AM | $69.72 | Down $ -0.14 | $69.90 | $69.72 | 7,600 |
| 09:31 AM | $69.86 | Down $ -0.08 | $69.99 | $69.85 | 11,100 |
| 09:30 AM | $69.94 | Down $ -0.39 | $70.28 | $69.90 | 24,600 |
| Previous close | $70.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2025 | $70.16 | $70.14 | $70.22 | $69.78 | 6,347,600 |
| 03/11/2025 | $70.33 | $70.67 | $70.67 | $70.14 | 3,624,400 |
| 31/10/2025 | $70.38 | $70.55 | $70.94 | $70.33 | 1,942,000 |
| 30/10/2025 | $70.62 | $70.71 | $70.87 | $70.49 | 2,862,900 |
| 29/10/2025 | $70.26 | $70.60 | $70.60 | $70.06 | 4,271,700 |
| 28/10/2025 | $70.86 | $70.65 | $70.96 | $70.59 | 2,986,700 |
| 27/10/2025 | $70.68 | $70.49 | $70.89 | $70.42 | 5,598,400 |
| 24/10/2025 | $70.55 | $69.88 | $70.55 | $69.79 | 4,033,100 |
| 23/10/2025 | $71.32 | $71.92 | $72.15 | $71.18 | 6,408,300 |
| 22/10/2025 | $72.50 | $72.59 | $72.70 | $72.01 | 7,400,700 |
| 21/10/2025 | $72.01 | $71.75 | $72.18 | $71.69 | 5,865,100 |
| 20/10/2025 | $72.33 | $72.19 | $72.75 | $72.19 | 3,522,100 |
| 17/10/2025 | $72.10 | $71.99 | $72.21 | $71.86 | 3,110,000 |
| 16/10/2025 | $72.33 | $72.21 | $72.38 | $72.00 | 1,721,600 |
| 15/10/2025 | $72.68 | $72.82 | $73.10 | $72.67 | 5,264,300 |
| 14/10/2025 | $73.10 | $73.29 | $73.43 | $72.97 | 8,820,300 |
| 10/10/2025 | $73.93 | $74.28 | $74.38 | $73.77 | 7,196,400 |
| 09/10/2025 | $73.90 | $74.39 | $74.48 | $73.79 | 5,341,300 |
| 08/10/2025 | $75.67 | $75.74 | $75.82 | $75.33 | 4,656,600 |
| 07/10/2025 | $76.29 | $75.95 | $76.34 | $75.79 | 3,496,200 |
| 06/10/2025 | $75.96 | $76.00 | $76.17 | $75.88 | 5,701,500 |
| 03/10/2025 | $76.89 | $76.77 | $77.23 | $76.63 | 9,374,800 |
| 02/10/2025 | $75.75 | $75.47 | $75.80 | $75.39 | 13,632,300 |
| 01/10/2025 | $75.12 | $75.40 | $75.74 | $75.08 | 2,455,500 |
| 30/09/2025 | $75.67 | $75.13 | $75.72 | $75.08 | 6,244,200 |
| 29/09/2025 | $74.38 | $74.08 | $74.45 | $73.88 | 7,062,200 |
| 26/09/2025 | $74.43 | $75.24 | $75.29 | $74.34 | 8,750,000 |
| 25/09/2025 | $74.87 | $74.84 | $74.98 | $74.64 | 7,098,900 |
| 24/09/2025 | $74.43 | $74.70 | $74.72 | $74.39 | 9,667,700 |
| 23/09/2025 | $73.78 | $73.74 | $73.97 | $73.58 | 9,367,400 |
Graphs are not available, please refer to the detailed table