Find a quote
TC ENERGY CORP.
87.81 Up 1.03 (1.17 %)
Delayed : 2026/09/01 17:40:00
- Previous close $86.78
- Opening $88.00
- Today High $88.58
- Today Low $86.80
- Price Bid $87.48
- Price Ask $87.48
- 52 Weeks High $100.18
- 52 Weeks Low $69.41
- Size Bid 1
- Size Ask 1
- Volume 3,170,801
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $87.81 | Up $0.03 | $87.81 | $87.81 | 1,760,300 |
| 03:59 PM | $87.78 | Down $ -0.03 | $87.82 | $87.77 | 30,200 |
| 03:58 PM | $87.81 | Up $0.02 | $87.81 | $87.77 | 16,000 |
| 03:57 PM | $87.79 | Up $0.04 | $87.82 | $87.75 | 30,900 |
| 03:56 PM | $87.75 | Up $0.01 | $87.76 | $87.71 | 18,200 |
| 03:55 PM | $87.74 | Up $0.06 | $87.76 | $87.69 | 20,400 |
| 03:54 PM | $87.68 | Down $ -0.06 | $87.77 | $87.68 | 22,500 |
| 03:53 PM | $87.74 | Down $ -0.03 | $87.78 | $87.71 | 14,500 |
| 03:52 PM | $87.77 | Down $ -0.01 | $87.81 | $87.76 | 16,300 |
| 03:51 PM | $87.78 | Up $0.03 | $87.80 | $87.75 | 19,800 |
| 03:50 PM | $87.75 | Up $0.20 | $87.77 | $87.55 | 33,400 |
| 03:49 PM | $87.55 | Down $ -0.06 | $87.60 | $87.53 | 15,300 |
| 03:48 PM | $87.61 | Up $0.04 | $87.62 | $87.57 | 4,100 |
| 03:47 PM | $87.57 | Up $0.05 | $87.57 | $87.52 | 4,100 |
| 03:46 PM | $87.52 | Up $0.00 | $87.55 | $87.50 | 10,900 |
| 03:45 PM | $87.52 | Up $0.01 | $87.53 | $87.50 | 7,100 |
| 03:44 PM | $87.51 | Down $ -0.03 | $87.53 | $87.51 | 7,500 |
| 03:43 PM | $87.54 | Up $0.07 | $87.54 | $87.49 | 3,300 |
| 03:42 PM | $87.47 | Up $0.01 | $87.49 | $87.45 | 5,400 |
| 03:41 PM | $87.46 | Up $0.00 | $87.48 | $87.46 | 3,300 |
| 03:40 PM | $87.46 | Down $ -0.01 | $87.49 | $87.42 | 6,800 |
| 03:39 PM | $87.47 | Up $0.03 | $87.47 | $87.42 | 7,300 |
| 03:38 PM | $87.44 | Down $ -0.06 | $87.48 | $87.44 | 2,300 |
| 03:37 PM | $87.50 | Up $0.02 | $87.51 | $87.49 | 4,900 |
| 03:36 PM | $87.49 | Down $ -0.03 | $87.50 | $87.48 | 1,200 |
| 03:35 PM | $87.52 | Down $ -0.08 | $87.61 | $87.52 | 4,000 |
| 03:34 PM | $87.60 | Up $0.04 | $87.60 | $87.57 | 1,800 |
| 03:33 PM | $87.56 | Down $ -0.01 | $87.59 | $87.55 | 8,900 |
| 03:32 PM | $87.57 | Down $ -0.02 | $87.58 | $87.55 | 3,200 |
| 03:31 PM | $87.59 | Up $0.04 | $87.60 | $87.55 | 6,000 |
| 03:30 PM | $87.55 | Down $ -0.06 | $87.58 | $87.55 | 1,700 |
| 03:29 PM | $87.61 | Down $ -0.01 | $87.63 | $87.60 | 1,700 |
| 03:28 PM | $87.62 | Up $0.06 | $87.62 | $87.58 | 5,300 |
| 03:27 PM | $87.56 | Up $0.00 | $87.56 | $87.55 | 800 |
| 03:26 PM | $87.56 | Down $ -0.01 | $87.58 | $87.56 | 2,600 |
| 03:25 PM | $87.57 | Down $ -0.03 | $87.61 | $87.56 | 5,100 |
| 03:24 PM | $87.60 | Up $0.01 | $87.63 | $87.60 | 1,900 |
| 03:23 PM | $87.59 | Up $0.02 | $87.61 | $87.57 | 3,500 |
| 03:22 PM | $87.57 | Up $0.02 | $87.57 | $87.54 | 1,500 |
| 03:21 PM | $87.55 | Up $0.07 | $87.55 | $87.48 | 5,800 |
| 03:20 PM | $87.48 | Up $0.01 | $87.49 | $87.47 | 1,300 |
| 03:19 PM | $87.47 | Down $ -0.02 | $87.51 | $87.47 | 4,700 |
| 03:18 PM | $87.49 | Up $0.00 | $87.49 | $87.44 | 5,000 |
| 03:17 PM | $87.49 | Up $0.05 | $87.49 | $87.45 | 1,600 |
| 03:16 PM | $87.44 | Up $0.03 | $87.44 | $87.40 | 2,400 |
| 03:15 PM | $87.41 | Up $0.02 | $87.41 | $87.36 | 2,200 |
| 03:14 PM | $87.39 | Up $0.03 | $87.39 | $87.37 | 700 |
| 03:13 PM | $87.36 | Up $0.04 | $87.36 | $87.33 | 600 |
| 03:12 PM | $87.32 | Down $ -0.02 | $87.37 | $87.32 | 1,300 |
| 03:11 PM | $87.34 | Up $0.04 | $87.34 | $87.27 | 6,900 |
| 03:10 PM | $87.30 | Up $0.01 | $87.32 | $87.30 | 2,300 |
| 03:09 PM | $87.29 | Up $0.01 | $87.29 | $87.27 | 1,300 |
| 03:08 PM | $87.28 | Up $0.00 | $87.31 | $87.25 | 3,800 |
| 03:07 PM | $87.28 | Up $0.01 | $87.29 | $87.26 | 2,100 |
| 03:06 PM | $87.27 | Down $ -0.01 | $87.31 | $87.27 | 1,700 |
| 03:05 PM | $87.28 | Up $0.02 | $87.28 | $87.25 | 1,400 |
| 03:04 PM | $87.26 | Up $0.00 | $87.27 | $87.23 | 2,100 |
| 03:03 PM | $87.26 | Up $0.00 | $87.26 | $87.23 | 2,700 |
| 03:02 PM | $87.26 | Down $ -0.07 | $87.32 | $87.26 | 3,900 |
| 03:01 PM | $87.33 | Up $0.04 | $87.33 | $87.31 | 600 |
| 03:00 PM | $87.29 | Up $0.03 | $87.29 | $87.26 | 2,100 |
| 02:59 PM | $87.26 | Down $ -0.06 | $87.31 | $87.26 | 4,900 |
| 02:58 PM | $87.32 | Up $0.00 | $87.32 | $87.29 | 2,500 |
| 02:57 PM | $87.32 | Up $0.02 | $87.32 | $87.30 | 500 |
| 02:56 PM | $87.30 | Up $0.01 | $87.30 | $87.30 | 200 |
| 02:55 PM | $87.29 | Up $0.06 | $87.30 | $87.25 | 2,300 |
| 02:54 PM | $87.23 | Up $0.10 | $87.23 | $87.14 | 4,400 |
| 02:53 PM | $87.13 | Up $0.00 | $87.13 | $87.10 | 4,200 |
| 02:52 PM | $87.13 | Up $0.01 | $87.15 | $87.12 | 1,600 |
| 02:51 PM | $87.12 | Down $ -0.03 | $87.14 | $87.12 | 500 |
| 02:50 PM | $87.15 | Down $ -0.07 | $87.20 | $87.15 | 3,200 |
| 02:49 PM | $87.22 | Down $ -0.03 | $87.23 | $87.21 | 1,000 |
| 02:48 PM | $87.25 | Up $0.05 | $87.25 | $87.19 | 2,600 |
| 02:47 PM | $87.20 | Down $ -0.05 | $87.22 | $87.20 | 1,100 |
| 02:46 PM | $87.25 | Up $0.06 | $87.25 | $87.20 | 2,400 |
| 02:45 PM | $87.19 | Up $0.01 | $87.19 | $87.18 | 1,000 |
| 02:44 PM | $87.18 | Down $ -0.01 | $87.18 | $87.18 | 1,700 |
| 02:43 PM | $87.19 | Up $0.05 | $87.19 | $87.16 | 5,100 |
| 02:42 PM | $87.14 | Down $ -0.03 | $87.18 | $87.14 | 2,500 |
| 02:41 PM | $87.17 | Up $0.05 | $87.17 | $87.12 | 2,300 |
| 02:40 PM | $87.12 | Up $0.01 | $87.13 | $87.09 | 1,000 |
| 02:39 PM | $87.11 | Up $0.03 | $87.11 | $87.07 | 3,000 |
| 02:38 PM | $87.08 | Up $0.05 | $87.09 | $87.06 | 700 |
| 02:37 PM | $87.03 | Down $ -0.01 | $87.04 | $87.03 | 300 |
| 02:36 PM | $87.04 | Up $0.01 | $87.04 | $87.01 | 1,500 |
| 02:35 PM | $87.03 | Up $0.01 | $87.05 | $87.00 | 6,700 |
| 02:34 PM | $87.02 | Down $ -0.01 | $87.04 | $86.99 | 5,300 |
| 02:33 PM | $87.03 | Down $ -0.04 | $87.09 | $87.03 | 2,400 |
| 02:32 PM | $87.07 | Down $ -0.03 | $87.11 | $87.07 | 2,900 |
| 02:31 PM | $87.10 | Up $0.04 | $87.10 | $87.08 | 1,500 |
| 02:30 PM | $87.06 | Down $ -0.02 | $87.08 | $87.06 | 400 |
| 02:29 PM | $87.08 | Down $ -0.02 | $87.14 | $87.08 | 7,300 |
| 02:28 PM | $87.10 | Down $0.00 | $87.10 | $87.09 | 500 |
| 02:27 PM | $87.10 | Down $ -0.03 | $87.10 | $87.10 | 300 |
| 02:26 PM | $87.13 | Down $ -0.02 | $87.14 | $87.12 | 500 |
| 02:25 PM | $87.15 | Down $ -0.01 | $87.20 | $87.15 | 3,100 |
| 02:24 PM | $87.16 | Down $ -0.02 | $87.17 | $87.16 | 700 |
| 02:23 PM | $87.18 | Down $ -0.02 | $87.20 | $87.18 | 1,200 |
| 02:22 PM | $87.20 | Up $0.03 | $87.22 | $87.18 | 3,500 |
| 02:21 PM | $87.17 | Up $0.13 | $87.17 | $87.06 | 4,000 |
| 02:20 PM | $87.04 | Down $ -0.02 | $87.10 | $87.04 | 4,000 |
| 02:19 PM | $87.06 | Down $ -0.04 | $87.08 | $87.06 | 1,300 |
| 02:18 PM | $87.10 | Up $0.03 | $87.10 | $87.04 | 2,100 |
| 02:17 PM | $87.07 | Up $0.01 | $87.07 | $87.06 | 1,100 |
| 02:16 PM | $87.06 | Up $0.06 | $87.06 | $87.02 | 2,400 |
| 02:15 PM | $87.00 | Up $0.00 | $87.03 | $87.00 | 2,000 |
| 02:14 PM | $87.00 | Up $0.03 | $87.00 | $86.97 | 2,500 |
| 02:13 PM | $86.97 | Up $0.03 | $86.97 | $86.95 | 500 |
| 02:12 PM | $86.94 | Up $0.00 | $86.98 | $86.94 | 1,800 |
| 02:11 PM | $86.94 | Down $ -0.02 | $86.95 | $86.94 | 600 |
| 02:09 PM | $86.96 | Down $ -0.02 | $86.99 | $86.96 | 2,500 |
| 02:09 PM | $86.96 | Up $0.00 | $86.99 | $86.96 | 0 |
| 02:08 PM | $86.98 | Up $0.03 | $86.98 | $86.93 | 2,700 |
| 02:07 PM | $86.95 | Down $ -0.07 | $86.99 | $86.95 | 700 |
| 02:06 PM | $87.02 | Down $ -0.02 | $87.04 | $87.00 | 3,100 |
| 02:05 PM | $87.04 | Up $0.04 | $87.04 | $86.99 | 3,500 |
| 02:04 PM | $87.00 | Down $ -0.02 | $87.02 | $87.00 | 200 |
| 02:03 PM | $87.02 | Down $ -0.02 | $87.03 | $87.02 | 900 |
| 02:02 PM | $87.04 | Up $0.01 | $87.07 | $87.04 | 500 |
| 02:01 PM | $87.03 | Up $0.00 | $87.03 | $87.00 | 3,200 |
| 02:00 PM | $87.03 | Down $ -0.03 | $87.06 | $87.03 | 1,200 |
| 01:59 PM | $87.06 | Up $0.02 | $87.06 | $87.03 | 900 |
| 01:58 PM | $87.04 | Up $0.01 | $87.05 | $87.04 | 500 |
| 01:57 PM | $87.03 | Up $0.00 | $87.03 | $87.03 | 400 |
| 01:56 PM | $87.03 | Down $ -0.03 | $87.08 | $87.03 | 10,900 |
| 01:55 PM | $87.06 | Down $ -0.05 | $87.08 | $87.03 | 2,400 |
| 01:54 PM | $87.11 | Down $ -0.02 | $87.11 | $87.11 | 500 |
| 01:53 PM | $87.13 | Up $0.06 | $87.13 | $87.04 | 7,500 |
| 01:52 PM | $87.06 | Up $0.01 | $87.07 | $87.06 | 1,900 |
| 01:51 PM | $87.05 | Down $ -0.06 | $87.11 | $87.05 | 4,500 |
| 01:50 PM | $87.11 | Up $0.01 | $87.12 | $87.09 | 1,900 |
| 01:49 PM | $87.10 | Down $ -0.03 | $87.14 | $87.10 | 1,800 |
| 01:48 PM | $87.13 | Down $ -0.02 | $87.17 | $87.13 | 1,000 |
| 01:47 PM | $87.15 | Down $ -0.02 | $87.16 | $87.14 | 1,300 |
| 01:46 PM | $87.17 | Up $0.06 | $87.17 | $87.13 | 9,900 |
| 01:45 PM | $87.12 | Down $ -0.01 | $87.12 | $87.12 | 1,100 |
| 01:44 PM | $87.12 | Down $ -0.03 | $87.14 | $87.09 | 8,200 |
| 01:43 PM | $87.15 | Up $0.01 | $87.15 | $87.14 | 900 |
| 01:42 PM | $87.14 | Down $ -0.06 | $87.18 | $87.13 | 3,300 |
| 01:41 PM | $87.20 | Down $ -0.05 | $87.27 | $87.20 | 6,100 |
| 01:39 PM | $87.25 | Down $ -0.01 | $87.29 | $87.25 | 2,000 |
| 01:39 PM | $87.25 | Up $0.00 | $87.29 | $87.25 | 0 |
| 01:37 PM | $87.26 | Up $0.07 | $87.26 | $87.20 | 1,500 |
| 01:37 PM | $87.26 | Up $0.00 | $87.26 | $87.20 | 0 |
| 01:36 PM | $87.19 | Up $0.03 | $87.19 | $87.17 | 500 |
| 01:35 PM | $87.16 | Down $0.00 | $87.16 | $87.13 | 1,600 |
| 01:34 PM | $87.16 | Down $ -0.02 | $87.20 | $87.14 | 1,800 |
| 01:32 PM | $87.18 | Down $ -0.03 | $87.23 | $87.18 | 3,400 |
| 01:32 PM | $87.18 | Up $0.00 | $87.23 | $87.18 | 0 |
| 01:31 PM | $87.22 | Down $0.00 | $87.23 | $87.22 | 200 |
| 01:30 PM | $87.22 | Down $ -0.01 | $87.23 | $87.21 | 600 |
| 01:29 PM | $87.23 | Down $ -0.04 | $87.27 | $87.21 | 2,500 |
| 01:28 PM | $87.27 | Up $0.05 | $87.27 | $87.24 | 200 |
| 01:27 PM | $87.22 | Down $ -0.03 | $87.28 | $87.22 | 1,200 |
| 01:26 PM | $87.25 | Up $0.03 | $87.25 | $87.25 | 100 |
| 01:25 PM | $87.22 | Up $0.05 | $87.23 | $87.18 | 1,000 |
| 01:24 PM | $87.17 | Down $ -0.02 | $87.17 | $87.16 | 700 |
| 01:23 PM | $87.19 | Down $ -0.02 | $87.19 | $87.18 | 200 |
| 01:22 PM | $87.21 | Down $ -0.07 | $87.23 | $87.20 | 900 |
| 01:21 PM | $87.28 | Down $ -0.02 | $87.29 | $87.26 | 3,300 |
| 01:20 PM | $87.30 | Up $0.07 | $87.30 | $87.24 | 7,900 |
| 01:19 PM | $87.23 | Down $ -0.02 | $87.25 | $87.22 | 700 |
| 01:18 PM | $87.25 | Down $ -0.01 | $87.25 | $87.25 | 100 |
| 01:17 PM | $87.26 | Down $ -0.04 | $87.30 | $87.26 | 600 |
| 01:16 PM | $87.30 | Down $ -0.01 | $87.32 | $87.30 | 1,700 |
| 01:15 PM | $87.31 | Down $ -0.01 | $87.31 | $87.30 | 1,400 |
| 01:14 PM | $87.32 | Up $0.03 | $87.32 | $87.30 | 1,400 |
| 01:13 PM | $87.29 | Up $0.00 | $87.30 | $87.29 | 300 |
| 01:12 PM | $87.29 | Down $ -0.03 | $87.33 | $87.29 | 1,400 |
| 01:11 PM | $87.32 | Up $0.03 | $87.34 | $87.30 | 6,200 |
| 01:10 PM | $87.29 | Down $ -0.04 | $87.30 | $87.29 | 200 |
| 01:09 PM | $87.33 | Up $0.03 | $87.33 | $87.30 | 1,600 |
| 01:08 PM | $87.30 | Up $0.03 | $87.30 | $87.29 | 700 |
| 01:07 PM | $87.27 | Up $0.00 | $87.30 | $87.27 | 4,000 |
| 01:06 PM | $87.27 | Up $0.05 | $87.27 | $87.24 | 1,700 |
| 01:05 PM | $87.22 | Up $0.00 | $87.25 | $87.22 | 2,600 |
| 01:04 PM | $87.22 | Down $0.00 | $87.22 | $87.21 | 600 |
| 01:03 PM | $87.22 | Down $ -0.01 | $87.24 | $87.22 | 1,800 |
| 01:02 PM | $87.23 | Down $ -0.02 | $87.23 | $87.22 | 1,100 |
| 01:01 PM | $87.25 | Down $ -0.02 | $87.27 | $87.23 | 1,300 |
| 01:00 PM | $87.27 | Up $0.07 | $87.27 | $87.23 | 900 |
| 12:59 PM | $87.20 | Up $0.02 | $87.20 | $87.19 | 600 |
| 12:58 PM | $87.18 | Down $ -0.01 | $87.18 | $87.12 | 13,000 |
| 12:57 PM | $87.19 | Up $0.00 | $87.20 | $87.17 | 5,900 |
| 12:55 PM | $87.19 | Down $ -0.03 | $87.21 | $87.15 | 1,400 |
| 12:55 PM | $87.19 | Up $0.00 | $87.21 | $87.15 | 0 |
| 12:54 PM | $87.22 | Down $ -0.02 | $87.25 | $87.22 | 2,200 |
| 12:53 PM | $87.24 | Down $ -0.05 | $87.27 | $87.22 | 1,100 |
| 12:52 PM | $87.29 | Up $0.00 | $87.29 | $87.27 | 800 |
| 12:51 PM | $87.29 | Up $0.02 | $87.29 | $87.26 | 700 |
| 12:50 PM | $87.27 | Down $ -0.01 | $87.29 | $87.25 | 1,300 |
| 12:49 PM | $87.28 | Up $0.00 | $87.28 | $87.28 | 100 |
| 12:48 PM | $87.28 | Down $ -0.07 | $87.33 | $87.28 | 1,400 |
| 12:47 PM | $87.35 | Up $0.02 | $87.35 | $87.35 | 200 |
| 12:46 PM | $87.33 | Down $ -0.05 | $87.39 | $87.33 | 700 |
| 12:45 PM | $87.38 | Up $0.06 | $87.45 | $87.34 | 9,600 |
| 12:44 PM | $87.32 | Down $ -0.07 | $87.35 | $87.32 | 500 |
| 12:43 PM | $87.39 | Down $ -0.05 | $87.41 | $87.39 | 500 |
| 12:42 PM | $87.44 | Up $0.01 | $87.46 | $87.44 | 1,000 |
| 12:41 PM | $87.43 | Down $ -0.05 | $87.45 | $87.39 | 3,400 |
| 12:40 PM | $87.48 | Up $0.08 | $87.48 | $87.43 | 1,600 |
| 12:39 PM | $87.40 | Down $ -0.02 | $87.40 | $87.40 | 700 |
| 12:38 PM | $87.42 | Up $0.05 | $87.42 | $87.36 | 4,800 |
| 12:37 PM | $87.37 | Down $ -0.04 | $87.41 | $87.37 | 2,000 |
| 12:36 PM | $87.41 | Down $ -0.02 | $87.43 | $87.41 | 800 |
| 12:35 PM | $87.43 | Down $ -0.02 | $87.45 | $87.41 | 1,000 |
| 12:34 PM | $87.45 | Up $0.01 | $87.45 | $87.43 | 500 |
| 12:33 PM | $87.44 | Down $ -0.06 | $87.48 | $87.44 | 600 |
| 12:32 PM | $87.50 | Up $0.07 | $87.50 | $87.46 | 4,700 |
| 12:31 PM | $87.43 | Up $0.02 | $87.44 | $87.43 | 200 |
| 12:30 PM | $87.41 | Up $0.04 | $87.41 | $87.33 | 2,700 |
| 12:29 PM | $87.37 | Down $ -0.01 | $87.39 | $87.37 | 1,000 |
| 12:28 PM | $87.38 | Up $0.03 | $87.38 | $87.36 | 600 |
| 12:27 PM | $87.35 | Down $ -0.05 | $87.43 | $87.35 | 3,500 |
| 12:26 PM | $87.40 | Down $ -0.08 | $87.45 | $87.40 | 2,200 |
| 12:25 PM | $87.48 | Up $0.06 | $87.48 | $87.43 | 4,300 |
| 12:24 PM | $87.42 | Up $0.02 | $87.42 | $87.41 | 200 |
| 12:23 PM | $87.40 | Down $ -0.06 | $87.45 | $87.40 | 2,900 |
| 12:22 PM | $87.46 | Up $0.03 | $87.47 | $87.43 | 3,600 |
| 12:21 PM | $87.43 | Up $0.03 | $87.44 | $87.41 | 1,700 |
| 12:20 PM | $87.40 | Up $0.01 | $87.44 | $87.40 | 1,800 |
| 12:19 PM | $87.40 | Up $0.02 | $87.40 | $87.37 | 500 |
| 12:18 PM | $87.37 | Up $0.03 | $87.39 | $87.34 | 5,600 |
| 12:17 PM | $87.34 | Down $ -0.01 | $87.36 | $87.32 | 4,100 |
| 12:16 PM | $87.35 | Up $0.03 | $87.35 | $87.29 | 700 |
| 12:15 PM | $87.32 | Up $0.03 | $87.33 | $87.31 | 400 |
| 12:14 PM | $87.29 | Up $0.02 | $87.29 | $87.29 | 1,100 |
| 12:13 PM | $87.27 | Up $0.03 | $87.27 | $87.25 | 1,000 |
| 12:12 PM | $87.24 | Up $0.08 | $87.24 | $87.21 | 2,700 |
| 12:11 PM | $87.16 | Up $0.02 | $87.18 | $87.16 | 400 |
| 12:10 PM | $87.14 | Down $ -0.01 | $87.19 | $87.14 | 1,200 |
| 12:09 PM | $87.15 | Up $0.01 | $87.15 | $87.13 | 700 |
| 12:08 PM | $87.14 | Down $ -0.05 | $87.16 | $87.14 | 1,100 |
| 12:07 PM | $87.19 | Up $0.02 | $87.20 | $87.14 | 5,600 |
| 12:06 PM | $87.17 | Down $ -0.07 | $87.21 | $87.16 | 4,800 |
| 12:05 PM | $87.24 | Up $0.03 | $87.24 | $87.21 | 2,000 |
| 12:03 PM | $87.21 | Down $ -0.03 | $87.21 | $87.20 | 1,600 |
| 12:03 PM | $87.21 | Up $0.00 | $87.21 | $87.20 | 0 |
| 12:02 PM | $87.23 | Up $0.03 | $87.23 | $87.18 | 3,700 |
| 12:01 PM | $87.20 | Up $0.06 | $87.21 | $87.16 | 1,300 |
| 12:00 PM | $87.14 | Up $0.05 | $87.14 | $87.10 | 6,000 |
| 11:59 AM | $87.09 | Up $0.02 | $87.11 | $87.09 | 3,300 |
| 11:58 AM | $87.07 | Up $0.02 | $87.09 | $87.04 | 6,200 |
| 11:57 AM | $87.05 | Down $ -0.03 | $87.06 | $87.04 | 2,200 |
| 11:56 AM | $87.08 | Up $0.01 | $87.08 | $87.07 | 300 |
| 11:55 AM | $87.07 | Up $0.06 | $87.07 | $86.99 | 4,400 |
| 11:54 AM | $87.01 | Down $ -0.01 | $87.02 | $87.01 | 900 |
| 11:53 AM | $87.02 | Down $ -0.07 | $87.07 | $87.02 | 600 |
| 11:52 AM | $87.09 | Down $ -0.03 | $87.15 | $87.09 | 1,500 |
| 11:51 AM | $87.12 | Down $ -0.03 | $87.15 | $87.12 | 700 |
| 11:50 AM | $87.15 | Down $0.00 | $87.18 | $87.13 | 1,700 |
| 11:49 AM | $87.16 | Down $ -0.03 | $87.18 | $87.15 | 1,200 |
| 11:48 AM | $87.18 | Up $0.04 | $87.19 | $87.13 | 900 |
| 11:47 AM | $87.14 | Up $0.04 | $87.17 | $87.13 | 800 |
| 11:46 AM | $87.10 | Up $0.00 | $87.15 | $87.10 | 1,500 |
| 11:45 AM | $87.10 | Down $ -0.02 | $87.13 | $87.10 | 1,300 |
| 11:44 AM | $87.12 | Down $ -0.10 | $87.20 | $87.12 | 1,500 |
| 11:43 AM | $87.23 | Down $ -0.09 | $87.33 | $87.23 | 5,900 |
| 11:42 AM | $87.32 | Down $ -0.01 | $87.32 | $87.32 | 300 |
| 11:41 AM | $87.33 | Up $0.03 | $87.33 | $87.30 | 1,400 |
| 11:40 AM | $87.30 | Up $0.05 | $87.31 | $87.28 | 3,500 |
| 11:39 AM | $87.25 | Down $ -0.07 | $87.29 | $87.25 | 1,700 |
| 11:38 AM | $87.32 | Up $0.06 | $87.32 | $87.29 | 500 |
| 11:37 AM | $87.26 | Up $0.01 | $87.26 | $87.26 | 100 |
| 11:36 AM | $87.25 | Up $0.01 | $87.31 | $87.21 | 4,200 |
| 11:35 AM | $87.24 | Up $0.02 | $87.24 | $87.18 | 4,200 |
| 11:34 AM | $87.22 | Down $ -0.01 | $87.25 | $87.22 | 1,000 |
| 11:33 AM | $87.23 | Down $ -0.04 | $87.24 | $87.20 | 3,100 |
| 11:32 AM | $87.27 | Up $0.06 | $87.28 | $87.21 | 1,100 |
| 11:31 AM | $87.21 | Up $0.03 | $87.21 | $87.18 | 900 |
| 11:30 AM | $87.18 | Up $0.03 | $87.19 | $87.12 | 5,300 |
| 11:29 AM | $87.15 | Down $ -0.01 | $87.16 | $87.15 | 400 |
| 11:28 AM | $87.16 | Down $ -0.02 | $87.17 | $87.16 | 700 |
| 11:27 AM | $87.18 | Up $0.00 | $87.18 | $87.15 | 2,600 |
| 11:26 AM | $87.18 | Down $ -0.04 | $87.20 | $87.18 | 300 |
| 11:25 AM | $87.22 | Down $ -0.11 | $87.27 | $87.22 | 1,600 |
| 11:24 AM | $87.33 | Down $ -0.02 | $87.41 | $87.33 | 2,400 |
| 11:23 AM | $87.35 | Up $0.04 | $87.38 | $87.34 | 3,800 |
| 11:22 AM | $87.31 | Up $0.12 | $87.31 | $87.30 | 700 |
| 11:20 AM | $87.19 | Up $0.00 | $87.23 | $87.16 | 3,800 |
| 11:20 AM | $87.19 | Up $0.00 | $87.23 | $87.16 | 0 |
| 11:19 AM | $87.19 | Up $0.07 | $87.19 | $87.16 | 500 |
| 11:18 AM | $87.12 | Down $ -0.04 | $87.19 | $87.12 | 3,300 |
| 11:17 AM | $87.16 | Up $0.02 | $87.17 | $87.12 | 2,300 |
| 11:16 AM | $87.14 | Down $ -0.07 | $87.21 | $87.14 | 2,000 |
| 11:15 AM | $87.21 | Down $ -0.04 | $87.23 | $87.21 | 400 |
| 11:14 AM | $87.25 | Down $ -0.05 | $87.27 | $87.25 | 700 |
| 11:13 AM | $87.30 | Up $0.05 | $87.30 | $87.26 | 2,300 |
| 11:12 AM | $87.25 | Down $ -0.02 | $87.27 | $87.25 | 600 |
| 11:11 AM | $87.27 | Down $ -0.04 | $87.33 | $87.27 | 1,700 |
| 11:10 AM | $87.31 | Down $ -0.02 | $87.33 | $87.27 | 4,200 |
| 11:09 AM | $87.33 | Up $0.01 | $87.37 | $87.32 | 1,300 |
| 11:08 AM | $87.32 | Down $ -0.02 | $87.33 | $87.32 | 1,400 |
| 11:07 AM | $87.34 | Up $0.02 | $87.34 | $87.30 | 3,500 |
| 11:06 AM | $87.32 | Down $ -0.01 | $87.32 | $87.29 | 800 |
| 11:05 AM | $87.33 | Down $ -0.02 | $87.37 | $87.33 | 2,500 |
| 11:04 AM | $87.35 | Up $0.02 | $87.36 | $87.35 | 1,000 |
| 11:03 AM | $87.33 | Up $0.02 | $87.33 | $87.31 | 800 |
| 11:02 AM | $87.31 | Up $0.01 | $87.37 | $87.30 | 4,100 |
| 11:01 AM | $87.30 | Up $0.16 | $87.30 | $87.14 | 7,400 |
| 11:00 AM | $87.14 | Down $ -0.03 | $87.20 | $87.14 | 3,300 |
| 10:58 AM | $87.17 | Up $0.02 | $87.18 | $87.11 | 3,900 |
| 10:58 AM | $87.17 | Up $0.00 | $87.18 | $87.11 | 0 |
| 10:57 AM | $87.15 | Up $0.08 | $87.15 | $87.06 | 1,200 |
| 10:56 AM | $87.07 | Up $0.09 | $87.07 | $86.98 | 1,000 |
| 10:55 AM | $86.98 | Down $ -0.17 | $87.15 | $86.98 | 3,300 |
| 10:54 AM | $87.15 | Up $0.07 | $87.15 | $87.11 | 1,200 |
| 10:53 AM | $87.08 | Down $ -0.02 | $87.09 | $87.05 | 1,600 |
| 10:52 AM | $87.10 | Up $0.00 | $87.14 | $87.10 | 1,100 |
| 10:51 AM | $87.10 | Up $0.04 | $87.10 | $87.04 | 1,000 |
| 10:50 AM | $87.06 | Up $0.00 | $87.08 | $87.01 | 5,800 |
| 10:49 AM | $87.06 | Up $0.05 | $87.06 | $87.04 | 1,000 |
| 10:48 AM | $87.01 | Down $ -0.07 | $87.06 | $87.01 | 900 |
| 10:47 AM | $87.08 | Up $0.02 | $87.08 | $87.05 | 500 |
| 10:46 AM | $87.06 | Down $ -0.07 | $87.14 | $87.06 | 2,300 |
| 10:45 AM | $87.13 | Up $0.07 | $87.13 | $87.10 | 2,000 |
| 10:44 AM | $87.06 | Up $0.00 | $87.06 | $87.06 | 700 |
| 10:43 AM | $87.06 | Down $ -0.04 | $87.11 | $87.04 | 2,300 |
| 10:42 AM | $87.10 | Down $ -0.05 | $87.13 | $87.10 | 1,000 |
| 10:41 AM | $87.15 | Up $0.08 | $87.15 | $87.08 | 900 |
| 10:40 AM | $87.07 | Up $0.01 | $87.10 | $87.04 | 3,300 |
| 10:39 AM | $87.06 | Up $0.01 | $87.08 | $87.06 | 600 |
| 10:38 AM | $87.05 | Up $0.01 | $87.07 | $87.02 | 1,900 |
| 10:37 AM | $87.04 | Down $ -0.06 | $87.13 | $87.04 | 3,400 |
| 10:36 AM | $87.10 | Up $0.04 | $87.10 | $87.04 | 2,600 |
| 10:35 AM | $87.06 | Up $0.05 | $87.06 | $86.98 | 3,800 |
| 10:34 AM | $87.01 | Down $ -0.04 | $87.06 | $86.98 | 4,800 |
| 10:33 AM | $87.05 | Down $ -0.11 | $87.07 | $87.02 | 4,200 |
| 10:32 AM | $87.16 | Down $ -0.07 | $87.25 | $87.16 | 2,100 |
| 10:31 AM | $87.23 | Up $0.04 | $87.23 | $87.18 | 1,600 |
| 10:29 AM | $87.19 | Up $0.07 | $87.25 | $87.12 | 2,800 |
| 10:29 AM | $87.19 | Up $0.00 | $87.25 | $87.12 | 0 |
| 10:28 AM | $87.12 | Up $0.10 | $87.13 | $87.02 | 5,500 |
| 10:27 AM | $87.02 | Up $0.03 | $87.02 | $87.00 | 3,400 |
| 10:26 AM | $86.99 | Up $0.04 | $87.00 | $86.94 | 3,400 |
| 10:25 AM | $86.95 | Up $0.09 | $86.95 | $86.88 | 4,900 |
| 10:24 AM | $86.86 | Up $0.00 | $86.86 | $86.85 | 1,300 |
| 10:23 AM | $86.86 | Down $ -0.10 | $86.92 | $86.83 | 2,900 |
| 10:22 AM | $86.96 | Up $0.02 | $86.96 | $86.88 | 2,100 |
| 10:21 AM | $86.94 | Down $ -0.03 | $86.97 | $86.94 | 700 |
| 10:20 AM | $86.97 | Up $0.08 | $86.99 | $86.92 | 4,100 |
| 10:19 AM | $86.89 | Up $0.06 | $86.90 | $86.82 | 5,300 |
| 10:18 AM | $86.83 | Down $ -0.14 | $86.93 | $86.80 | 6,700 |
| 10:17 AM | $86.97 | Down $ -0.02 | $86.97 | $86.97 | 100 |
| 10:16 AM | $86.99 | Down $ -0.07 | $87.01 | $86.95 | 2,600 |
| 10:15 AM | $87.06 | Down $ -0.10 | $87.12 | $87.06 | 600 |
| 10:14 AM | $87.16 | Up $0.16 | $87.16 | $86.97 | 6,900 |
| 10:13 AM | $87.00 | Down $ -0.08 | $87.11 | $87.00 | 3,700 |
| 10:12 AM | $87.08 | Up $0.06 | $87.08 | $87.06 | 500 |
| 10:11 AM | $87.02 | Down $ -0.15 | $87.19 | $87.02 | 3,000 |
| 10:10 AM | $87.17 | Down $ -0.18 | $87.30 | $87.12 | 8,600 |
| 10:09 AM | $87.35 | Down $ -0.07 | $87.45 | $87.35 | 4,700 |
| 10:08 AM | $87.42 | Down $ -0.15 | $87.53 | $87.42 | 400 |
| 10:07 AM | $87.57 | Down $ -0.08 | $87.62 | $87.57 | 1,500 |
| 10:06 AM | $87.65 | Down $ -0.20 | $87.76 | $87.65 | 900 |
| 10:05 AM | $87.85 | Down $ -0.17 | $88.01 | $87.85 | 3,000 |
| 10:04 AM | $88.02 | Up $0.11 | $88.02 | $87.94 | 1,200 |
| 10:03 AM | $87.91 | Up $0.19 | $87.97 | $87.74 | 4,000 |
| 10:02 AM | $87.72 | Up $0.04 | $87.72 | $87.70 | 200 |
| 10:01 AM | $87.68 | Up $0.00 | $87.68 | $87.57 | 7,200 |
| 10:00 AM | $87.68 | Up $0.00 | $87.75 | $87.65 | 12,600 |
| 09:59 AM | $87.68 | Down $ -0.05 | $87.72 | $87.65 | 7,500 |
| 09:58 AM | $87.73 | Down $ -0.10 | $87.81 | $87.70 | 2,700 |
| 09:57 AM | $87.83 | Down $ -0.19 | $88.03 | $87.81 | 3,400 |
| 09:56 AM | $88.02 | Up $0.04 | $88.04 | $87.94 | 2,200 |
| 09:55 AM | $87.98 | Up $0.02 | $88.00 | $87.88 | 5,600 |
| 09:54 AM | $87.96 | Down $ -0.07 | $88.07 | $87.96 | 1,000 |
| 09:53 AM | $88.03 | Up $0.04 | $88.06 | $88.00 | 3,100 |
| 09:52 AM | $87.99 | Up $0.22 | $88.01 | $87.74 | 9,600 |
| 09:51 AM | $87.77 | Down $ -0.08 | $87.91 | $87.77 | 2,500 |
| 09:50 AM | $87.85 | Up $0.04 | $87.87 | $87.85 | 700 |
| 09:49 AM | $87.81 | Down $ -0.05 | $87.88 | $87.75 | 2,400 |
| 09:48 AM | $87.86 | Down $ -0.08 | $87.93 | $87.81 | 14,600 |
| 09:47 AM | $87.94 | Up $0.00 | $87.96 | $87.90 | 4,200 |
| 09:46 AM | $87.94 | Up $0.04 | $87.99 | $87.89 | 7,200 |
| 09:45 AM | $87.90 | Down $ -0.08 | $88.08 | $87.90 | 6,300 |
| 09:44 AM | $87.98 | Up $0.12 | $87.98 | $87.86 | 5,200 |
| 09:43 AM | $87.87 | Down $ -0.12 | $87.99 | $87.86 | 11,000 |
| 09:42 AM | $87.98 | Down $ -0.21 | $88.14 | $87.98 | 5,000 |
| 09:41 AM | $88.19 | Down $ -0.05 | $88.26 | $88.18 | 1,200 |
| 09:40 AM | $88.24 | Down $ -0.04 | $88.25 | $88.06 | 11,200 |
| 09:39 AM | $88.28 | Down $ -0.09 | $88.38 | $88.18 | 11,600 |
| 09:38 AM | $88.37 | Up $0.03 | $88.44 | $88.35 | 1,800 |
| 09:37 AM | $88.34 | Down $ -0.01 | $88.47 | $88.34 | 16,300 |
| 09:36 AM | $88.35 | Down $ -0.06 | $88.46 | $88.34 | 12,400 |
| 09:35 AM | $88.41 | Down $ -0.05 | $88.47 | $88.30 | 6,000 |
| 09:34 AM | $88.46 | Up $0.16 | $88.50 | $88.20 | 14,700 |
| 09:33 AM | $88.30 | Up $0.01 | $88.39 | $88.25 | 9,000 |
| 09:32 AM | $88.29 | Down $ -0.27 | $88.51 | $88.29 | 3,100 |
| 09:31 AM | $88.56 | Up $0.08 | $88.58 | $88.30 | 66,600 |
| 09:30 AM | $88.48 | Up $1.70 | $88.54 | $87.92 | 61,800 |
| Previous close | $86.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 24/07/2026 | $99.59 | $99.12 | $99.59 | $98.95 | 3,878,000 |
| 23/07/2026 | $98.46 | $98.63 | $98.79 | $98.27 | 3,355,500 |
| 22/07/2026 | $98.33 | $98.08 | $98.57 | $98.03 | 2,434,000 |
| 21/07/2026 | $96.82 | $96.30 | $96.92 | $96.12 | 2,838,300 |
Graphs are not available, please refer to the detailed table