Find a quote

TC ENERGY CORP.

71.83 Up 0.76 (1.06 %)

Delayed : 2025/09/08 04:06:38

  • Previous close $71.07
  • Opening $71.25
  • Today High $71.89
  • Today Low $70.69
  • Price Bid $71.20
  • Price Ask $71.20
  • 52 Weeks High $72.35
  • 52 Weeks Low $58.61
  • Size Bid 10
  • Size Ask 80
  • Volume 3,202,978

Intraday history

Hour Last Change High Low Volume
04:00 PM $71.83 Up $0.00 $71.83 $71.83 2,259,300
03:59 PM $71.83 Up $0.01 $71.86 $71.81 33,600
03:58 PM $71.82 Down $ -0.05 $71.87 $71.81 23,600
03:57 PM $71.87 Down $ -0.02 $71.88 $71.86 15,200
03:56 PM $71.88 Up $0.07 $71.89 $71.81 25,800
03:55 PM $71.81 Up $0.11 $71.82 $71.71 28,200
03:54 PM $71.70 Up $0.05 $71.71 $71.66 8,000
03:53 PM $71.65 Down $ -0.01 $71.66 $71.64 4,900
03:52 PM $71.66 Up $0.02 $71.66 $71.63 4,200
03:51 PM $71.64 Up $0.08 $71.64 $71.55 7,000
03:50 PM $71.56 Down $ -0.06 $71.67 $71.55 12,600
03:49 PM $71.62 Up $0.03 $71.63 $71.60 3,400
03:48 PM $71.59 Up $0.01 $71.60 $71.58 3,400
03:47 PM $71.58 Down $ -0.01 $71.59 $71.55 3,600
03:46 PM $71.59 Up $0.01 $71.60 $71.58 4,000
03:45 PM $71.58 Down $ -0.01 $71.60 $71.57 6,200
03:44 PM $71.59 Up $0.02 $71.59 $71.58 1,300
03:43 PM $71.57 Down $ -0.05 $71.62 $71.56 7,600
03:42 PM $71.62 Down $ -0.01 $71.62 $71.62 500
03:41 PM $71.62 Up $0.03 $71.62 $71.59 2,500
03:40 PM $71.59 Up $0.01 $71.59 $71.58 3,200
03:39 PM $71.59 Up $0.00 $71.59 $71.56 6,200
03:38 PM $71.59 Down $ -0.02 $71.59 $71.56 3,800
03:37 PM $71.60 Up $0.00 $71.61 $71.60 4,300
03:36 PM $71.60 Down $ -0.01 $71.61 $71.56 11,300
03:35 PM $71.61 Up $0.03 $71.61 $71.58 5,800
03:34 PM $71.58 Up $0.03 $71.58 $71.55 900
03:33 PM $71.55 Up $0.06 $71.55 $71.49 4,200
03:32 PM $71.49 Down $ -0.01 $71.49 $71.47 2,600
03:31 PM $71.50 Down $0.00 $71.50 $71.49 2,500
03:30 PM $71.50 Down $ -0.01 $71.51 $71.50 3,000
03:29 PM $71.51 Up $0.01 $71.51 $71.49 6,500
03:28 PM $71.50 Up $0.03 $71.50 $71.48 3,100
03:27 PM $71.47 Up $0.01 $71.47 $71.46 2,100
03:26 PM $71.46 Down $ -0.04 $71.51 $71.45 4,600
03:25 PM $71.50 Up $0.03 $71.51 $71.48 9,800
03:24 PM $71.47 Up $0.01 $71.47 $71.46 1,000
03:23 PM $71.46 Up $0.01 $71.48 $71.45 2,400
03:22 PM $71.45 Up $0.02 $71.45 $71.44 800
03:21 PM $71.44 Down $0.00 $71.44 $71.42 1,600
03:20 PM $71.44 Down $ -0.02 $71.46 $71.44 600
03:19 PM $71.46 Down $ -0.02 $71.47 $71.46 2,200
03:18 PM $71.48 Up $0.02 $71.49 $71.47 2,400
03:17 PM $71.46 Up $0.00 $71.47 $71.43 4,500
03:16 PM $71.46 Up $0.02 $71.46 $71.44 1,600
03:15 PM $71.44 Up $0.01 $71.44 $71.44 500
03:14 PM $71.43 Up $0.00 $71.43 $71.43 1,500
03:13 PM $71.43 Down $ -0.02 $71.45 $71.43 1,100
03:12 PM $71.44 Down $ -0.02 $71.45 $71.43 2,400
03:11 PM $71.46 Up $0.00 $71.47 $71.46 900
03:10 PM $71.46 Up $0.00 $71.46 $71.45 400
03:09 PM $71.46 Down $ -0.01 $71.47 $71.46 1,300
03:08 PM $71.47 Down $0.00 $71.49 $71.47 1,300
03:07 PM $71.48 Down $ -0.04 $71.52 $71.48 2,400
03:06 PM $71.51 Up $0.03 $71.52 $71.47 19,400
03:05 PM $71.48 Up $0.02 $71.48 $71.46 2,000
03:04 PM $71.47 Up $0.00 $71.47 $71.46 700
03:03 PM $71.47 Up $0.03 $71.47 $71.44 600
03:02 PM $71.44 Up $0.00 $71.46 $71.44 900
03:01 PM $71.44 Up $0.03 $71.44 $71.41 4,500
03:00 PM $71.41 Down $ -0.03 $71.44 $71.40 25,400
02:59 PM $71.44 Down $ -0.03 $71.46 $71.44 700
02:58 PM $71.47 Down $ -0.01 $71.47 $71.46 1,000
02:57 PM $71.48 Up $0.01 $71.48 $71.48 500
02:56 PM $71.47 Up $0.00 $71.47 $71.46 1,000
02:55 PM $71.47 Up $0.01 $71.48 $71.47 2,600
02:54 PM $71.46 Up $0.02 $71.46 $71.44 400
02:53 PM $71.44 Down $ -0.02 $71.45 $71.43 2,100
02:52 PM $71.46 Up $0.00 $71.46 $71.46 600
02:51 PM $71.46 Up $0.02 $71.47 $71.45 5,900
02:50 PM $71.44 Up $0.02 $71.44 $71.43 400
02:49 PM $71.43 Up $0.00 $71.43 $71.43 500
02:48 PM $71.43 Down $ -0.02 $71.43 $71.42 600
02:47 PM $71.44 Up $0.00 $71.44 $71.42 1,800
02:46 PM $71.44 Up $0.01 $71.44 $71.42 1,200
02:45 PM $71.43 Up $0.02 $71.43 $71.41 400
02:44 PM $71.41 Up $0.02 $71.42 $71.40 500
02:43 PM $71.39 Up $0.00 $71.39 $71.38 400
02:41 PM $71.39 Down $ -0.03 $71.41 $71.39 700
02:41 PM $71.39 Up $0.00 $71.41 $71.39 0
02:40 PM $71.42 Down $ -0.02 $71.44 $71.42 1,100
02:39 PM $71.44 Up $0.03 $71.44 $71.41 700
02:38 PM $71.40 Down $ -0.01 $71.42 $71.40 1,200
02:37 PM $71.41 Up $0.02 $71.42 $71.40 800
02:35 PM $71.39 Down $ -0.02 $71.39 $71.39 200
02:35 PM $71.39 Up $0.00 $71.39 $71.39 0
02:34 PM $71.41 Up $0.02 $71.41 $71.39 700
02:33 PM $71.39 Down $ -0.02 $71.41 $71.39 1,200
02:32 PM $71.41 Down $ -0.02 $71.43 $71.41 3,200
02:31 PM $71.43 Up $0.04 $71.43 $71.38 12,000
02:30 PM $71.39 Up $0.04 $71.39 $71.36 1,900
02:29 PM $71.35 Up $0.01 $71.35 $71.33 1,900
02:28 PM $71.34 Up $0.01 $71.34 $71.33 700
02:27 PM $71.33 Up $0.01 $71.33 $71.31 500
02:26 PM $71.32 Up $0.00 $71.32 $71.32 100
02:25 PM $71.32 Up $0.01 $71.32 $71.31 1,200
02:24 PM $71.31 Up $0.00 $71.31 $71.31 600
02:23 PM $71.31 Up $0.02 $71.32 $71.31 400
02:22 PM $71.29 Down $ -0.01 $71.29 $71.28 700
02:21 PM $71.30 Up $0.01 $71.30 $71.29 1,200
02:20 PM $71.29 Down $ -0.01 $71.31 $71.29 1,400
02:19 PM $71.30 Up $0.02 $71.30 $71.29 1,200
02:18 PM $71.28 Down $ -0.01 $71.28 $71.28 300
02:17 PM $71.29 Up $0.02 $71.29 $71.26 300
02:16 PM $71.27 Down $ -0.01 $71.28 $71.27 700
02:15 PM $71.28 Down $ -0.01 $71.30 $71.28 1,100
02:14 PM $71.29 Up $0.03 $71.29 $71.29 200
02:13 PM $71.26 Down $ -0.01 $71.26 $71.26 100
02:12 PM $71.27 Up $0.03 $71.27 $71.24 600
02:11 PM $71.24 Up $0.02 $71.24 $71.22 800
02:10 PM $71.22 Down $ -0.01 $71.23 $71.22 300
02:09 PM $71.23 Up $0.00 $71.23 $71.21 3,400
02:08 PM $71.23 Down $ -0.03 $71.25 $71.23 1,700
02:07 PM $71.26 Down $ -0.02 $71.29 $71.26 1,500
02:06 PM $71.28 Up $0.01 $71.28 $71.27 600
02:05 PM $71.27 Up $0.00 $71.28 $71.26 1,200
02:04 PM $71.27 Up $0.00 $71.28 $71.27 700
02:03 PM $71.27 Up $0.00 $71.28 $71.27 1,000
02:02 PM $71.27 Up $0.01 $71.27 $71.24 1,900
02:01 PM $71.26 Down $ -0.05 $71.30 $71.26 800
02:00 PM $71.31 Up $0.01 $71.31 $71.30 600
01:59 PM $71.30 Up $0.00 $71.31 $71.29 1,000
01:58 PM $71.30 Up $0.02 $71.31 $71.28 2,800
01:57 PM $71.28 Up $0.02 $71.28 $71.26 400
01:56 PM $71.26 Down $ -0.02 $71.29 $71.26 2,100
01:55 PM $71.28 Up $0.01 $71.28 $71.27 200
01:54 PM $71.27 Down $ -0.02 $71.29 $71.26 1,800
01:53 PM $71.29 Up $0.01 $71.29 $71.29 1,100
01:52 PM $71.29 Up $0.02 $71.29 $71.28 200
01:51 PM $71.27 Down $ -0.01 $71.29 $71.27 1,700
01:50 PM $71.28 Up $0.02 $71.28 $71.27 300
01:49 PM $71.26 Up $0.01 $71.26 $71.26 100
01:48 PM $71.25 Down $ -0.02 $71.27 $71.25 1,100
01:47 PM $71.27 Up $0.01 $71.27 $71.27 200
01:46 PM $71.26 Up $0.01 $71.27 $71.26 400
01:45 PM $71.25 Up $0.03 $71.25 $71.24 300
01:44 PM $71.22 Up $0.01 $71.22 $71.22 100
01:43 PM $71.21 Up $0.01 $71.21 $71.19 1,400
01:42 PM $71.20 Down $ -0.01 $71.22 $71.20 1,800
01:41 PM $71.21 Up $0.01 $71.21 $71.20 500
01:40 PM $71.20 Up $0.03 $71.20 $71.18 2,200
01:39 PM $71.18 Up $0.02 $71.18 $71.16 500
01:38 PM $71.15 Up $0.02 $71.15 $71.13 200
01:37 PM $71.13 Down $ -0.01 $71.13 $71.13 300
01:36 PM $71.14 Down $ -0.02 $71.15 $71.13 1,200
01:35 PM $71.16 Down $ -0.02 $71.17 $71.16 1,700
01:34 PM $71.17 Down $ -0.02 $71.18 $71.17 600
01:32 PM $71.19 Down $ -0.02 $71.20 $71.19 800
01:32 PM $71.19 Up $0.00 $71.20 $71.19 0
01:31 PM $71.20 Up $0.00 $71.21 $71.20 600
01:30 PM $71.20 Up $0.02 $71.20 $71.18 1,600
01:29 PM $71.18 Up $0.00 $71.18 $71.16 1,400
01:28 PM $71.18 Up $0.01 $71.18 $71.16 2,200
01:27 PM $71.17 Up $0.00 $71.17 $71.17 1,700
01:26 PM $71.17 Down $ -0.01 $71.19 $71.17 1,100
01:25 PM $71.18 Down $ -0.01 $71.19 $71.18 300
01:24 PM $71.19 Up $0.00 $71.19 $71.19 900
01:23 PM $71.19 Up $0.00 $71.20 $71.19 500
01:22 PM $71.19 Down $ -0.01 $71.20 $71.19 400
01:21 PM $71.20 Down $0.00 $71.22 $71.20 3,100
01:20 PM $71.21 Down $ -0.04 $71.25 $71.19 4,100
01:19 PM $71.25 Down $0.00 $71.25 $71.25 100
01:18 PM $71.25 Down $ -0.02 $71.27 $71.25 300
01:17 PM $71.27 Down $ -0.01 $71.27 $71.26 500
01:16 PM $71.28 Up $0.01 $71.29 $71.28 800
01:15 PM $71.27 Up $0.02 $71.27 $71.26 500
01:14 PM $71.25 Down $ -0.02 $71.27 $71.25 800
01:13 PM $71.27 Up $0.00 $71.28 $71.27 700
01:12 PM $71.27 Down $ -0.01 $71.28 $71.27 300
01:11 PM $71.28 Up $0.03 $71.28 $71.26 1,000
01:10 PM $71.25 Down $ -0.02 $71.26 $71.24 900
01:09 PM $71.27 Up $0.03 $71.27 $71.23 800
01:08 PM $71.24 Up $0.02 $71.24 $71.22 400
01:07 PM $71.22 Up $0.00 $71.23 $71.22 900
01:06 PM $71.22 Up $0.01 $71.22 $71.21 400
01:05 PM $71.21 Up $0.01 $71.21 $71.19 600
01:04 PM $71.20 Down $ -0.05 $71.25 $71.20 1,900
01:03 PM $71.25 Down $ -0.01 $71.26 $71.25 400
01:02 PM $71.26 Up $0.00 $71.26 $71.26 700
01:01 PM $71.26 Up $0.04 $71.26 $71.22 700
01:00 PM $71.22 Up $0.01 $71.22 $71.22 500
12:59 PM $71.21 Up $0.01 $71.23 $71.20 2,200
12:58 PM $71.20 Up $0.01 $71.21 $71.20 900
12:57 PM $71.19 Down $ -0.01 $71.19 $71.19 300
12:56 PM $71.20 Up $0.05 $71.20 $71.18 600
12:55 PM $71.15 Up $0.02 $71.15 $71.13 300
12:54 PM $71.13 Up $0.02 $71.14 $71.11 1,700
12:53 PM $71.11 Up $0.04 $71.11 $71.11 300
12:52 PM $71.07 Up $0.04 $71.07 $71.07 100
12:51 PM $71.03 Down $ -0.01 $71.03 $71.01 1,400
12:50 PM $71.04 Down $ -0.01 $71.05 $71.02 1,300
12:49 PM $71.05 Up $0.01 $71.05 $71.04 500
12:48 PM $71.04 Down $ -0.02 $71.07 $71.04 1,100
12:47 PM $71.06 Down $ -0.08 $71.13 $71.06 2,600
12:46 PM $71.14 Up $0.03 $71.14 $71.12 900
12:45 PM $71.11 Down $ -0.06 $71.16 $71.11 2,700
12:44 PM $71.17 Up $0.05 $71.17 $71.13 500
12:43 PM $71.12 Up $0.00 $71.12 $71.11 500
12:42 PM $71.12 Up $0.04 $71.12 $71.09 900
12:41 PM $71.08 Down $0.00 $71.09 $71.08 2,000
12:40 PM $71.09 Up $0.00 $71.09 $71.07 700
12:39 PM $71.08 Down $ -0.02 $71.10 $71.08 700
12:38 PM $71.10 Up $0.02 $71.11 $71.08 900
12:37 PM $71.08 Down $ -0.02 $71.09 $71.08 600
12:36 PM $71.10 Up $0.02 $71.10 $71.09 400
12:35 PM $71.08 Down $ -0.01 $71.09 $71.07 1,000
12:34 PM $71.09 Up $0.02 $71.09 $71.07 300
12:33 PM $71.07 Down $ -0.03 $71.10 $71.07 1,400
12:32 PM $71.10 Up $0.03 $71.10 $71.08 1,700
12:30 PM $71.07 Up $0.02 $71.07 $71.07 500
12:30 PM $71.07 Up $0.00 $71.07 $71.07 0
12:29 PM $71.05 Up $0.00 $71.05 $71.05 200
12:28 PM $71.05 Up $0.01 $71.05 $71.05 100
12:27 PM $71.04 Down $ -0.01 $71.06 $71.04 500
12:26 PM $71.05 Up $0.00 $71.07 $71.04 1,700
12:25 PM $71.05 Up $0.01 $71.07 $71.05 2,400
12:24 PM $71.04 Up $0.01 $71.04 $71.03 500
12:23 PM $71.03 Up $0.02 $71.03 $71.01 500
12:22 PM $71.01 Up $0.01 $71.01 $70.99 500
12:21 PM $71.00 Down $ -0.01 $71.02 $70.99 900
12:20 PM $71.01 Up $0.03 $71.03 $71.01 700
12:19 PM $70.98 Up $0.02 $70.98 $70.98 200
12:18 PM $70.96 Down $ -0.04 $70.99 $70.95 1,900
12:17 PM $71.00 Down $ -0.05 $71.04 $71.00 900
12:16 PM $71.05 Up $0.02 $71.05 $71.03 500
12:15 PM $71.03 Down $ -0.03 $71.05 $71.02 2,100
12:14 PM $71.06 Up $0.11 $71.07 $70.95 5,600
12:13 PM $70.95 Up $0.03 $70.96 $70.93 3,000
12:11 PM $70.92 Down $ -0.01 $70.93 $70.91 1,000
12:11 PM $70.92 Up $0.00 $70.93 $70.91 0
12:10 PM $70.93 Up $0.01 $70.95 $70.92 2,500
12:09 PM $70.92 Up $0.02 $70.92 $70.92 100
12:08 PM $70.90 Up $0.02 $70.90 $70.86 2,700
12:07 PM $70.88 Down $ -0.01 $70.91 $70.88 2,200
12:05 PM $70.89 Up $0.02 $70.89 $70.87 700
12:05 PM $70.89 Up $0.00 $70.89 $70.87 0
12:04 PM $70.87 Up $0.02 $70.87 $70.85 1,500
12:03 PM $70.85 Down $ -0.02 $70.87 $70.85 1,500
12:02 PM $70.87 Up $0.00 $70.90 $70.87 900
12:01 PM $70.87 Up $0.00 $70.88 $70.86 1,600
12:00 PM $70.87 Up $0.02 $70.88 $70.86 1,100
11:59 AM $70.85 Up $0.01 $70.85 $70.84 200
11:58 AM $70.84 Up $0.01 $70.84 $70.84 900
11:57 AM $70.83 Down $ -0.01 $70.84 $70.82 1,000
11:56 AM $70.84 Up $0.01 $70.86 $70.84 900
11:55 AM $70.83 Down $ -0.01 $70.85 $70.83 400
11:54 AM $70.84 Down $ -0.01 $70.85 $70.83 1,500
11:53 AM $70.85 Down $ -0.03 $70.87 $70.85 1,800
11:52 AM $70.88 Up $0.03 $70.88 $70.85 1,100
11:51 AM $70.85 Up $0.02 $70.86 $70.84 1,500
11:50 AM $70.83 Down $ -0.04 $70.87 $70.83 1,100
11:49 AM $70.87 Up $0.02 $70.87 $70.86 800
11:48 AM $70.85 Down $ -0.01 $70.86 $70.85 600
11:47 AM $70.86 Down $ -0.01 $70.88 $70.85 2,200
11:46 AM $70.87 Down $ -0.02 $70.89 $70.87 900
11:45 AM $70.89 Down $ -0.01 $70.89 $70.88 1,700
11:44 AM $70.90 Up $0.00 $70.90 $70.89 1,500
11:43 AM $70.90 Up $0.02 $70.91 $70.90 1,300
11:42 AM $70.88 Up $0.02 $70.90 $70.88 700
11:41 AM $70.86 Up $0.01 $70.88 $70.86 1,200
11:40 AM $70.85 Up $0.05 $70.85 $70.80 1,400
11:39 AM $70.80 Down $ -0.04 $70.85 $70.80 2,200
11:38 AM $70.84 Down $ -0.01 $70.86 $70.84 2,200
11:37 AM $70.85 Down $ -0.02 $70.87 $70.85 500
11:36 AM $70.87 Up $0.02 $70.87 $70.84 300
11:35 AM $70.85 Down $ -0.03 $70.88 $70.85 700
11:34 AM $70.88 Up $0.00 $70.91 $70.87 4,000
11:33 AM $70.88 Up $0.05 $70.88 $70.85 500
11:32 AM $70.83 Up $0.02 $70.83 $70.80 700
11:31 AM $70.81 Down $ -0.01 $70.82 $70.80 1,100
11:30 AM $70.82 Up $0.00 $70.85 $70.82 1,200
11:29 AM $70.82 Up $0.04 $70.82 $70.79 1,000
11:28 AM $70.78 Up $0.07 $70.78 $70.73 1,000
11:27 AM $70.71 Up $0.01 $70.71 $70.69 2,200
11:26 AM $70.70 Down $ -0.07 $70.79 $70.70 4,600
11:25 AM $70.77 Down $ -0.03 $70.82 $70.77 1,400
11:24 AM $70.80 Up $0.01 $70.81 $70.80 800
11:23 AM $70.79 Down $ -0.05 $70.84 $70.79 1,200
11:22 AM $70.84 Down $ -0.03 $70.85 $70.84 1,200
11:21 AM $70.87 Up $0.01 $70.87 $70.86 1,400
11:20 AM $70.86 Up $0.04 $70.86 $70.81 600
11:19 AM $70.82 Down $ -0.01 $70.85 $70.78 2,900
11:18 AM $70.83 Up $0.03 $70.85 $70.81 800
11:17 AM $70.80 Down $ -0.04 $70.81 $70.80 2,500
11:16 AM $70.84 Up $0.02 $70.85 $70.82 600
11:15 AM $70.82 Up $0.00 $70.83 $70.81 3,400
11:14 AM $70.82 Down $ -0.03 $70.84 $70.82 1,100
11:13 AM $70.85 Up $0.01 $70.85 $70.84 1,200
11:12 AM $70.84 Down $ -0.09 $70.93 $70.83 5,100
11:11 AM $70.93 Down $ -0.05 $70.99 $70.92 2,500
11:10 AM $70.98 Up $0.01 $70.99 $70.96 3,700
11:09 AM $70.97 Up $0.05 $70.98 $70.90 9,900
11:08 AM $70.92 Down $ -0.05 $70.96 $70.92 1,600
11:07 AM $70.97 Up $0.01 $70.97 $70.92 1,400
11:06 AM $70.96 Up $0.03 $70.96 $70.92 2,200
11:05 AM $70.93 Down $ -0.04 $70.97 $70.93 1,400
11:04 AM $70.97 Up $0.02 $70.98 $70.96 800
11:03 AM $70.95 Up $0.02 $70.95 $70.93 1,400
11:02 AM $70.93 Down $ -0.06 $71.00 $70.92 6,000
11:01 AM $70.99 Down $ -0.04 $71.03 $70.99 2,000
11:00 AM $71.03 Up $0.00 $71.06 $71.03 2,400
10:59 AM $71.03 Down $ -0.03 $71.06 $71.02 2,900
10:58 AM $71.06 Up $0.06 $71.06 $70.99 1,100
10:57 AM $71.00 Down $ -0.01 $71.05 $71.00 1,100
10:56 AM $71.01 Up $0.04 $71.01 $70.96 5,000
10:55 AM $70.97 Up $0.04 $70.97 $70.94 600
10:54 AM $70.93 Down $ -0.03 $70.96 $70.93 1,300
10:53 AM $70.96 Down $ -0.10 $71.06 $70.96 3,400
10:52 AM $71.06 Down $ -0.01 $71.08 $71.06 1,900
10:51 AM $71.07 Up $0.05 $71.09 $71.02 1,500
10:50 AM $71.02 Up $0.03 $71.02 $70.98 1,700
10:49 AM $70.99 Up $0.01 $70.99 $70.96 1,100
10:48 AM $70.98 Up $0.03 $70.98 $70.95 2,000
10:47 AM $70.95 Up $0.01 $70.96 $70.91 9,100
10:46 AM $70.95 Up $0.01 $70.95 $70.93 2,200
10:45 AM $70.93 Up $0.00 $70.95 $70.93 2,400
10:44 AM $70.93 Down $ -0.03 $70.96 $70.93 1,800
10:43 AM $70.96 Up $0.02 $70.97 $70.94 7,200
10:42 AM $70.94 Down $ -0.02 $70.98 $70.94 1,600
10:41 AM $70.96 Up $0.01 $70.96 $70.92 2,500
10:40 AM $70.95 Up $0.02 $70.95 $70.89 5,100
10:39 AM $70.93 Down $ -0.03 $70.95 $70.93 1,800
10:38 AM $70.96 Up $0.01 $70.98 $70.95 2,300
10:37 AM $70.95 Down $ -0.02 $70.96 $70.93 2,800
10:36 AM $70.97 Up $0.05 $71.01 $70.92 5,100
10:35 AM $70.92 Down $ -0.02 $70.95 $70.89 9,000
10:34 AM $70.94 Down $ -0.02 $70.96 $70.94 400
10:33 AM $70.96 Up $0.01 $70.96 $70.94 2,900
10:32 AM $70.95 Down $ -0.02 $70.98 $70.91 6,300
10:31 AM $70.97 Up $0.01 $70.99 $70.96 2,000
10:30 AM $70.96 Down $ -0.01 $70.97 $70.93 4,100
10:29 AM $70.97 Down $ -0.02 $71.00 $70.96 700
10:28 AM $70.99 Up $0.00 $71.02 $70.98 1,500
10:27 AM $70.99 Up $0.02 $71.01 $70.98 700
10:26 AM $70.97 Up $0.02 $70.97 $70.95 700
10:25 AM $70.95 Up $0.01 $70.97 $70.92 2,700
10:24 AM $70.94 Down $ -0.01 $70.98 $70.93 2,200
10:23 AM $70.95 Down $ -0.01 $70.98 $70.95 1,000
10:22 AM $70.96 Down $ -0.03 $70.98 $70.95 2,400
10:21 AM $70.99 Down $ -0.04 $71.04 $70.99 1,300
10:20 AM $71.03 Up $0.05 $71.04 $70.98 3,100
10:19 AM $70.98 Up $0.00 $70.98 $70.96 500
10:18 AM $70.98 Up $0.04 $70.99 $70.93 3,900
10:17 AM $70.94 Down $ -0.15 $71.07 $70.93 5,900
10:16 AM $71.09 Up $0.03 $71.09 $71.07 400
10:15 AM $71.06 Up $0.02 $71.07 $71.02 1,800
10:14 AM $71.04 Down $ -0.02 $71.07 $71.03 2,400
10:13 AM $71.06 Up $0.05 $71.07 $71.03 3,900
10:12 AM $71.01 Down $ -0.03 $71.02 $70.98 8,900
10:11 AM $71.04 Down $ -0.03 $71.10 $71.02 8,500
10:10 AM $71.07 Up $0.10 $71.07 $70.98 1,400
10:09 AM $70.97 Up $0.00 $70.97 $70.93 3,100
10:08 AM $70.97 Up $0.03 $70.98 $70.94 2,700
10:07 AM $70.94 Up $0.00 $70.97 $70.92 2,300
10:06 AM $70.94 Up $0.00 $70.98 $70.91 2,700
10:05 AM $70.94 Up $0.03 $70.95 $70.91 1,100
10:04 AM $70.91 Up $0.04 $70.91 $70.85 2,000
10:03 AM $70.87 Down $ -0.11 $71.00 $70.87 3,800
10:02 AM $70.98 Down $ -0.04 $71.01 $70.95 3,000
10:01 AM $71.02 Down $ -0.09 $71.13 $70.98 18,400
10:00 AM $71.11 Down $ -0.03 $71.13 $71.08 3,800
09:59 AM $71.14 Up $0.03 $71.14 $71.12 300
09:58 AM $71.11 Up $0.01 $71.14 $71.10 1,100
09:57 AM $71.10 Up $0.05 $71.10 $71.03 1,200
09:56 AM $71.05 Up $0.06 $71.05 $70.99 800
09:55 AM $70.98 Down $ -0.06 $71.00 $70.98 500
09:54 AM $71.04 Up $0.02 $71.04 $71.01 700
09:53 AM $71.02 Down $ -0.11 $71.10 $70.97 3,600
09:52 AM $71.13 Down $ -0.02 $71.16 $71.12 900
09:51 AM $71.15 Up $0.03 $71.15 $71.11 1,500
09:50 AM $71.12 Down $ -0.06 $71.17 $71.12 2,400
09:49 AM $71.18 Down $ -0.05 $71.22 $71.18 1,000
09:48 AM $71.23 Up $0.03 $71.23 $71.19 600
09:47 AM $71.20 Up $0.01 $71.22 $71.16 2,300
09:46 AM $71.19 Down $ -0.11 $71.30 $71.18 2,100
09:45 AM $71.30 Up $0.01 $71.32 $71.27 4,700
09:44 AM $71.29 Up $0.02 $71.30 $71.27 3,100
09:43 AM $71.27 Up $0.08 $71.27 $71.20 1,500
09:42 AM $71.19 Up $0.03 $71.19 $71.14 1,800
09:41 AM $71.16 Up $0.02 $71.16 $71.12 3,000
09:40 AM $71.14 Up $0.02 $71.14 $71.10 3,000
09:39 AM $71.12 Down $ -0.04 $71.16 $71.10 1,600
09:38 AM $71.16 Down $ -0.01 $71.19 $71.13 1,500
09:37 AM $71.17 Down $ -0.06 $71.25 $71.17 2,800
09:36 AM $71.23 Up $0.02 $71.27 $71.15 3,300
09:35 AM $71.21 Up $0.05 $71.26 $71.17 4,900
09:34 AM $71.16 Down $ -0.04 $71.19 $71.10 2,800
09:33 AM $71.20 Down $ -0.17 $71.37 $71.20 2,200
09:32 AM $71.37 Up $0.02 $71.43 $71.31 7,900
09:31 AM $71.35 Up $0.06 $71.38 $71.25 5,200
09:30 AM $71.29 Up $0.22 $71.31 $71.14 20,700
Previous close $71.07

One month history

Date Closing Opening High Low Volume
05/09/2025 $71.83 $70.86 $71.89 $70.85 2,806,300
04/09/2025 $71.07 $71.44 $71.55 $70.93 3,978,300
03/09/2025 $71.88 $71.97 $72.05 $71.49 2,462,800
02/09/2025 $71.28 $71.32 $71.34 $70.90 3,733,300
29/08/2025 $71.52 $71.60 $71.78 $71.52 4,110,500
28/08/2025 $71.03 $70.73 $71.23 $70.61 3,110,000
27/08/2025 $70.70 $70.79 $70.98 $70.60 2,924,500
26/08/2025 $70.50 $69.91 $70.57 $69.79 3,809,300
25/08/2025 $70.40 $70.53 $70.67 $70.38 2,761,500
22/08/2025 $70.80 $71.33 $71.34 $70.65 3,153,900
21/08/2025 $71.62 $71.48 $71.95 $71.34 3,022,400
20/08/2025 $71.95 $71.65 $72.26 $71.64 3,676,700
19/08/2025 $70.93 $70.49 $71.04 $70.48 1,510,000
18/08/2025 $69.67 $70.01 $70.07 $69.54 3,252,900
15/08/2025 $70.56 $70.54 $70.79 $70.34 1,090,900
14/08/2025 $70.77 $70.57 $71.00 $70.38 2,702,200
13/08/2025 $70.24 $70.15 $70.50 $69.89 2,208,000
12/08/2025 $69.05 $68.64 $69.30 $68.31 1,637,600
11/08/2025 $68.89 $68.72 $69.22 $68.70 2,138,600
08/08/2025 $67.97 $68.18 $68.30 $67.82 1,189,600
07/08/2025 $68.34 $68.21 $68.57 $68.16 1,655,100
06/08/2025 $68.42 $67.68 $68.50 $67.61 3,790,600
05/08/2025 $67.42 $67.64 $67.65 $66.95 2,602,900
01/08/2025 $66.76 $66.50 $66.88 $66.32 1,516,700
31/07/2025 $66.16 $66.03 $66.69 $65.99 2,612,100
30/07/2025 $65.02 $64.87 $65.16 $64.72 3,340,000
29/07/2025 $64.74 $64.75 $64.87 $64.41 3,502,900
28/07/2025 $64.34 $64.64 $64.64 $64.31 3,681,400
25/07/2025 $64.74 $64.82 $64.90 $64.65 5,181,500
24/07/2025 $64.90 $65.56 $65.61 $64.84 4,390,600
Graphs are not available, please refer to the detailed table