Quotes and Market Data
Find a quote
CDN NATURAL RES
42.66 Down -0.84 (-1.97 %)
Delayed : 2025/02/21 16:00:01
- Previous close $43.50
- Opening $43.40
- Price Ask $42.64
- Price Bid $42.64
- Size Bid 110
- Size Ask 81
- Today High $43.47
- Today Low $42.51
- 52 Weeks High $56.50
- 52 Weeks Low $42.01
- Volume 6,462,650
Fundamentals
- P/E Ratio : 12.14
- Earnings/Share : 2.24
- Dividends/Share : $0.56
- Current Div. Yield : 5.01
- Market Cap (M) : 90,146.34
- Shares Out (M) : 2,113.14
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.66 | Up $0.00 | $42.66 | $42.66 | 3,184,500 |
| 03:59 PM | $42.66 | Up $0.00 | $42.67 | $42.64 | 53,200 |
| 03:58 PM | $42.66 | Down $ -0.04 | $42.70 | $42.66 | 30,000 |
| 03:57 PM | $42.70 | Up $0.04 | $42.70 | $42.66 | 29,500 |
| 03:56 PM | $42.66 | Down $ -0.06 | $42.76 | $42.66 | 39,400 |
| 03:55 PM | $42.72 | Up $0.03 | $42.75 | $42.70 | 40,400 |
| 03:54 PM | $42.69 | Up $0.02 | $42.69 | $42.67 | 10,600 |
| 03:53 PM | $42.68 | Down $ -0.03 | $42.70 | $42.67 | 12,800 |
| 03:52 PM | $42.70 | Up $0.01 | $42.70 | $42.69 | 9,700 |
| 03:51 PM | $42.69 | Up $0.00 | $42.70 | $42.68 | 4,900 |
| 03:50 PM | $42.69 | Up $0.01 | $42.74 | $42.67 | 33,800 |
| 03:49 PM | $42.68 | Down $ -0.02 | $42.70 | $42.68 | 10,400 |
| 03:48 PM | $42.70 | Up $0.00 | $42.71 | $42.70 | 11,000 |
| 03:47 PM | $42.70 | Down $0.00 | $42.71 | $42.69 | 17,900 |
| 03:46 PM | $42.71 | Up $0.00 | $42.71 | $42.68 | 62,900 |
| 03:45 PM | $42.70 | Down $ -0.02 | $42.73 | $42.70 | 10,700 |
| 03:44 PM | $42.72 | Down $ -0.03 | $42.75 | $42.69 | 27,200 |
| 03:43 PM | $42.75 | Up $0.02 | $42.76 | $42.74 | 4,700 |
| 03:42 PM | $42.73 | Down $ -0.02 | $42.75 | $42.73 | 10,100 |
| 03:41 PM | $42.75 | Up $0.02 | $42.75 | $42.73 | 15,100 |
| 03:40 PM | $42.73 | Up $0.02 | $42.73 | $42.70 | 8,800 |
| 03:39 PM | $42.71 | Up $0.00 | $42.71 | $42.69 | 8,300 |
| 03:38 PM | $42.70 | Up $0.03 | $42.71 | $42.67 | 5,400 |
| 03:37 PM | $42.67 | Down $0.00 | $42.69 | $42.67 | 8,900 |
| 03:36 PM | $42.68 | Up $0.02 | $42.68 | $42.65 | 7,600 |
| 03:35 PM | $42.65 | Down $ -0.01 | $42.66 | $42.65 | 10,500 |
| 03:34 PM | $42.66 | Down $ -0.01 | $42.68 | $42.66 | 11,200 |
| 03:33 PM | $42.67 | Down $ -0.01 | $42.70 | $42.67 | 13,600 |
| 03:32 PM | $42.68 | Up $0.05 | $42.68 | $42.64 | 8,000 |
| 03:31 PM | $42.63 | Down $ -0.04 | $42.67 | $42.63 | 9,200 |
| 03:30 PM | $42.67 | Up $0.00 | $42.67 | $42.64 | 18,500 |
| 03:29 PM | $42.67 | Down $ -0.01 | $42.68 | $42.65 | 2,700 |
| 03:28 PM | $42.68 | Up $0.01 | $42.71 | $42.67 | 10,600 |
| 03:27 PM | $42.67 | Down $ -0.01 | $42.69 | $42.67 | 3,300 |
| 03:26 PM | $42.68 | Down $ -0.02 | $42.71 | $42.68 | 4,300 |
| 03:25 PM | $42.70 | Down $ -0.02 | $42.71 | $42.70 | 4,000 |
| 03:24 PM | $42.72 | Up $0.01 | $42.73 | $42.72 | 4,000 |
| 03:23 PM | $42.71 | Up $0.02 | $42.71 | $42.69 | 22,900 |
| 03:22 PM | $42.69 | Up $0.02 | $42.70 | $42.67 | 8,900 |
| 03:21 PM | $42.67 | Down $ -0.02 | $42.68 | $42.66 | 7,300 |
| 03:20 PM | $42.69 | Down $0.00 | $42.70 | $42.68 | 8,300 |
| 03:19 PM | $42.69 | Down $ -0.01 | $42.70 | $42.68 | 8,100 |
| 03:18 PM | $42.70 | Up $0.01 | $42.72 | $42.68 | 7,100 |
| 03:17 PM | $42.69 | Up $0.00 | $42.71 | $42.69 | 4,900 |
| 03:16 PM | $42.69 | Up $0.01 | $42.70 | $42.67 | 10,900 |
| 03:15 PM | $42.68 | Up $0.04 | $42.68 | $42.64 | 8,800 |
| 03:14 PM | $42.64 | Up $0.04 | $42.64 | $42.60 | 6,500 |
| 03:13 PM | $42.60 | Down $ -0.01 | $42.61 | $42.58 | 8,500 |
| 03:12 PM | $42.61 | Up $0.02 | $42.62 | $42.58 | 13,900 |
| 03:11 PM | $42.59 | Up $0.00 | $42.59 | $42.58 | 700 |
| 03:10 PM | $42.59 | Up $0.01 | $42.59 | $42.58 | 2,800 |
| 03:09 PM | $42.58 | Up $0.03 | $42.59 | $42.56 | 3,600 |
| 03:08 PM | $42.55 | Down $ -0.01 | $42.56 | $42.55 | 900 |
| 03:07 PM | $42.56 | Down $ -0.01 | $42.58 | $42.55 | 10,200 |
| 03:06 PM | $42.57 | Up $0.05 | $42.57 | $42.53 | 7,700 |
| 03:05 PM | $42.52 | Down $ -0.01 | $42.53 | $42.52 | 2,200 |
| 03:04 PM | $42.53 | Up $0.00 | $42.53 | $42.51 | 8,100 |
| 03:03 PM | $42.53 | Up $0.00 | $42.53 | $42.52 | 6,900 |
| 03:02 PM | $42.53 | Down $ -0.01 | $42.54 | $42.52 | 5,200 |
| 03:01 PM | $42.54 | Down $ -0.04 | $42.58 | $42.54 | 11,300 |
| 03:00 PM | $42.58 | Down $ -0.03 | $42.61 | $42.58 | 8,300 |
| 02:59 PM | $42.61 | Up $0.01 | $42.61 | $42.58 | 18,700 |
| 02:58 PM | $42.60 | Down $ -0.03 | $42.62 | $42.60 | 8,500 |
| 02:57 PM | $42.63 | Up $0.03 | $42.63 | $42.60 | 3,600 |
| 02:56 PM | $42.60 | Up $0.02 | $42.60 | $42.59 | 2,500 |
| 02:55 PM | $42.58 | Up $0.01 | $42.58 | $42.57 | 3,300 |
| 02:54 PM | $42.57 | Down $ -0.02 | $42.59 | $42.57 | 6,700 |
| 02:53 PM | $42.59 | Up $0.02 | $42.59 | $42.58 | 1,700 |
| 02:52 PM | $42.57 | Up $0.02 | $42.57 | $42.55 | 2,100 |
| 02:51 PM | $42.55 | Up $0.00 | $42.56 | $42.55 | 7,700 |
| 02:50 PM | $42.55 | Up $0.00 | $42.55 | $42.54 | 2,000 |
| 02:49 PM | $42.55 | Down $ -0.03 | $42.59 | $42.55 | 8,700 |
| 02:48 PM | $42.58 | Down $ -0.01 | $42.60 | $42.58 | 3,100 |
| 02:47 PM | $42.59 | Up $0.01 | $42.59 | $42.59 | 1,600 |
| 02:46 PM | $42.58 | Up $0.00 | $42.59 | $42.58 | 1,500 |
| 02:45 PM | $42.58 | Up $0.02 | $42.59 | $42.57 | 4,100 |
| 02:44 PM | $42.56 | Down $ -0.03 | $42.59 | $42.56 | 9,000 |
| 02:43 PM | $42.59 | Up $0.03 | $42.59 | $42.57 | 6,100 |
| 02:42 PM | $42.56 | Up $0.02 | $42.57 | $42.55 | 4,900 |
| 02:41 PM | $42.54 | Down $ -0.01 | $42.55 | $42.52 | 11,000 |
| 02:40 PM | $42.55 | Up $0.01 | $42.55 | $42.53 | 3,000 |
| 02:39 PM | $42.54 | Down $ -0.01 | $42.54 | $42.54 | 3,700 |
| 02:38 PM | $42.55 | Down $ -0.02 | $42.56 | $42.53 | 8,800 |
| 02:37 PM | $42.56 | Down $ -0.02 | $42.57 | $42.56 | 6,000 |
| 02:36 PM | $42.58 | Down $ -0.02 | $42.59 | $42.57 | 3,900 |
| 02:35 PM | $42.59 | Down $ -0.01 | $42.61 | $42.58 | 8,600 |
| 02:34 PM | $42.60 | Up $0.00 | $42.61 | $42.60 | 3,600 |
| 02:33 PM | $42.60 | Up $0.02 | $42.61 | $42.59 | 9,300 |
| 02:32 PM | $42.58 | Down $ -0.01 | $42.59 | $42.58 | 1,400 |
| 02:31 PM | $42.59 | Down $ -0.03 | $42.62 | $42.59 | 7,400 |
| 02:30 PM | $42.62 | Down $ -0.03 | $42.64 | $42.62 | 6,400 |
| 02:29 PM | $42.65 | Up $0.02 | $42.66 | $42.63 | 6,600 |
| 02:28 PM | $42.63 | Up $0.02 | $42.64 | $42.61 | 6,400 |
| 02:27 PM | $42.61 | Up $0.02 | $42.61 | $42.58 | 14,500 |
| 02:26 PM | $42.60 | Down $ -0.02 | $42.61 | $42.60 | 15,300 |
| 02:25 PM | $42.61 | Down $ -0.02 | $42.62 | $42.61 | 11,500 |
| 02:24 PM | $42.63 | Up $0.00 | $42.64 | $42.63 | 3,800 |
| 02:23 PM | $42.63 | Up $0.02 | $42.63 | $42.62 | 1,500 |
| 02:22 PM | $42.61 | Down $ -0.02 | $42.64 | $42.61 | 3,500 |
| 02:21 PM | $42.63 | Down $ -0.01 | $42.66 | $42.62 | 3,200 |
| 02:20 PM | $42.64 | Down $ -0.02 | $42.66 | $42.64 | 5,100 |
| 02:19 PM | $42.66 | Up $0.03 | $42.66 | $42.64 | 2,400 |
| 02:18 PM | $42.63 | Up $0.01 | $42.64 | $42.62 | 2,500 |
| 02:17 PM | $42.62 | Down $ -0.03 | $42.66 | $42.62 | 4,400 |
| 02:16 PM | $42.65 | Up $0.01 | $42.65 | $42.63 | 9,500 |
| 02:15 PM | $42.64 | Down $ -0.01 | $42.65 | $42.64 | 300 |
| 02:14 PM | $42.65 | Up $0.01 | $42.66 | $42.64 | 3,700 |
| 02:13 PM | $42.64 | Up $0.00 | $42.64 | $42.63 | 3,400 |
| 02:12 PM | $42.64 | Up $0.00 | $42.66 | $42.61 | 13,800 |
| 02:11 PM | $42.64 | Down $ -0.01 | $42.66 | $42.64 | 4,200 |
| 02:10 PM | $42.65 | Up $0.02 | $42.66 | $42.63 | 7,100 |
| 02:09 PM | $42.63 | Up $0.02 | $42.64 | $42.60 | 8,800 |
| 02:08 PM | $42.61 | Up $0.01 | $42.62 | $42.61 | 4,100 |
| 02:07 PM | $42.60 | Up $0.01 | $42.61 | $42.59 | 1,800 |
| 02:06 PM | $42.59 | Down $ -0.01 | $42.60 | $42.59 | 1,800 |
| 02:05 PM | $42.60 | Up $0.01 | $42.61 | $42.59 | 6,500 |
| 02:04 PM | $42.59 | Down $ -0.02 | $42.60 | $42.59 | 5,700 |
| 02:03 PM | $42.61 | Up $0.04 | $42.61 | $42.58 | 11,300 |
| 02:02 PM | $42.57 | Down $ -0.01 | $42.59 | $42.57 | 11,600 |
| 02:01 PM | $42.58 | Down $ -0.03 | $42.60 | $42.56 | 35,500 |
| 02:00 PM | $42.61 | Down $ -0.01 | $42.62 | $42.60 | 7,800 |
| 01:59 PM | $42.62 | Up $0.00 | $42.62 | $42.61 | 3,800 |
| 01:58 PM | $42.62 | Down $ -0.02 | $42.64 | $42.62 | 2,600 |
| 01:57 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 500 |
| 01:56 PM | $42.64 | Up $0.00 | $42.64 | $42.61 | 5,900 |
| 01:55 PM | $42.64 | Up $0.00 | $42.64 | $42.63 | 1,600 |
| 01:54 PM | $42.64 | Down $ -0.02 | $42.65 | $42.62 | 12,000 |
| 01:53 PM | $42.66 | Down $ -0.03 | $42.69 | $42.65 | 7,300 |
| 01:52 PM | $42.69 | Up $0.03 | $42.69 | $42.66 | 1,900 |
| 01:51 PM | $42.66 | Up $0.01 | $42.67 | $42.66 | 1,400 |
| 01:50 PM | $42.65 | Down $ -0.02 | $42.69 | $42.64 | 5,300 |
| 01:49 PM | $42.67 | Down $0.00 | $42.67 | $42.64 | 16,300 |
| 01:48 PM | $42.68 | Down $ -0.02 | $42.68 | $42.68 | 3,300 |
| 01:47 PM | $42.69 | Up $0.02 | $42.69 | $42.67 | 12,300 |
| 01:46 PM | $42.67 | Down $0.00 | $42.68 | $42.67 | 900 |
| 01:45 PM | $42.68 | Down $ -0.01 | $42.68 | $42.67 | 4,500 |
| 01:44 PM | $42.69 | Down $0.00 | $42.70 | $42.67 | 5,400 |
| 01:43 PM | $42.69 | Down $ -0.02 | $42.71 | $42.68 | 1,400 |
| 01:42 PM | $42.71 | Up $0.00 | $42.71 | $42.69 | 5,100 |
| 01:41 PM | $42.71 | Down $ -0.02 | $42.74 | $42.71 | 2,800 |
| 01:40 PM | $42.73 | Down $ -0.01 | $42.75 | $42.73 | 2,900 |
| 01:39 PM | $42.74 | Down $ -0.04 | $42.78 | $42.74 | 8,200 |
| 01:38 PM | $42.78 | Up $0.01 | $42.78 | $42.76 | 4,400 |
| 01:37 PM | $42.77 | Up $0.02 | $42.77 | $42.76 | 8,500 |
| 01:36 PM | $42.75 | Down $ -0.02 | $42.76 | $42.75 | 4,100 |
| 01:35 PM | $42.77 | Up $0.04 | $42.77 | $42.73 | 4,400 |
| 01:34 PM | $42.73 | Up $0.01 | $42.73 | $42.71 | 1,800 |
| 01:33 PM | $42.72 | Up $0.02 | $42.72 | $42.69 | 2,300 |
| 01:32 PM | $42.70 | Up $0.02 | $42.70 | $42.69 | 3,000 |
| 01:31 PM | $42.68 | Down $ -0.03 | $42.69 | $42.68 | 1,900 |
| 01:30 PM | $42.71 | Up $0.01 | $42.71 | $42.68 | 6,100 |
| 01:29 PM | $42.70 | Down $ -0.04 | $42.73 | $42.69 | 25,000 |
| 01:28 PM | $42.74 | Down $ -0.01 | $42.76 | $42.73 | 4,200 |
| 01:27 PM | $42.75 | Up $0.00 | $42.75 | $42.74 | 2,200 |
| 01:26 PM | $42.75 | Down $ -0.02 | $42.77 | $42.75 | 6,300 |
| 01:25 PM | $42.77 | Down $ -0.01 | $42.78 | $42.77 | 8,200 |
| 01:24 PM | $42.77 | Down $ -0.01 | $42.78 | $42.76 | 4,300 |
| 01:23 PM | $42.78 | Down $0.00 | $42.79 | $42.78 | 3,400 |
| 01:22 PM | $42.79 | Down $ -0.02 | $42.81 | $42.77 | 12,000 |
| 01:21 PM | $42.80 | Up $0.02 | $42.80 | $42.78 | 9,700 |
| 01:20 PM | $42.78 | Up $0.02 | $42.78 | $42.76 | 2,600 |
| 01:19 PM | $42.76 | Up $0.01 | $42.76 | $42.75 | 2,300 |
| 01:18 PM | $42.75 | Up $0.00 | $42.75 | $42.73 | 6,100 |
| 01:17 PM | $42.75 | Up $0.01 | $42.75 | $42.73 | 3,500 |
| 01:16 PM | $42.74 | Up $0.02 | $42.74 | $42.71 | 9,400 |
| 01:15 PM | $42.72 | Up $0.00 | $42.72 | $42.72 | 3,500 |
| 01:14 PM | $42.72 | Up $0.02 | $42.72 | $42.70 | 5,800 |
| 01:13 PM | $42.70 | Up $0.01 | $42.70 | $42.68 | 8,800 |
| 01:12 PM | $42.69 | Down $ -0.07 | $42.77 | $42.69 | 25,700 |
| 01:11 PM | $42.76 | Up $0.00 | $42.77 | $42.75 | 16,600 |
| 01:10 PM | $42.76 | Down $ -0.04 | $42.80 | $42.76 | 15,700 |
| 01:09 PM | $42.80 | Down $ -0.01 | $42.81 | $42.80 | 4,500 |
| 01:08 PM | $42.81 | Down $ -0.01 | $42.82 | $42.81 | 2,600 |
| 01:07 PM | $42.82 | Up $0.01 | $42.82 | $42.80 | 5,600 |
| 01:06 PM | $42.81 | Down $ -0.02 | $42.83 | $42.81 | 3,300 |
| 01:05 PM | $42.83 | Up $0.00 | $42.84 | $42.83 | 6,800 |
| 01:04 PM | $42.83 | Up $0.00 | $42.84 | $42.81 | 6,300 |
| 01:03 PM | $42.83 | Down $ -0.01 | $42.83 | $42.82 | 7,300 |
| 01:02 PM | $42.84 | Down $ -0.01 | $42.86 | $42.84 | 10,600 |
| 01:01 PM | $42.85 | Down $ -0.01 | $42.85 | $42.85 | 14,200 |
| 01:00 PM | $42.86 | Down $ -0.02 | $42.88 | $42.86 | 8,400 |
| 12:59 PM | $42.88 | Up $0.00 | $42.88 | $42.87 | 1,000 |
| 12:58 PM | $42.88 | Up $0.00 | $42.89 | $42.88 | 4,800 |
| 12:57 PM | $42.88 | Up $0.02 | $42.89 | $42.87 | 3,100 |
| 12:56 PM | $42.86 | Down $ -0.02 | $42.88 | $42.86 | 8,200 |
| 12:55 PM | $42.88 | Up $0.01 | $42.88 | $42.87 | 2,000 |
| 12:54 PM | $42.87 | Down $ -0.02 | $42.90 | $42.87 | 4,000 |
| 12:53 PM | $42.89 | Up $0.02 | $42.89 | $42.88 | 2,000 |
| 12:52 PM | $42.87 | Down $ -0.02 | $42.90 | $42.87 | 3,100 |
| 12:51 PM | $42.89 | Up $0.00 | $42.90 | $42.89 | 6,700 |
| 12:50 PM | $42.89 | Up $0.00 | $42.89 | $42.89 | 2,200 |
| 12:49 PM | $42.89 | Down $ -0.01 | $42.90 | $42.89 | 2,300 |
| 12:48 PM | $42.90 | Up $0.01 | $42.90 | $42.89 | 3,000 |
| 12:47 PM | $42.89 | Up $0.02 | $42.89 | $42.88 | 2,700 |
| 12:46 PM | $42.87 | Up $0.00 | $42.88 | $42.86 | 8,700 |
| 12:45 PM | $42.87 | Down $ -0.02 | $42.88 | $42.86 | 6,800 |
| 12:44 PM | $42.89 | Down $ -0.01 | $42.90 | $42.88 | 6,000 |
| 12:43 PM | $42.90 | Up $0.02 | $42.91 | $42.88 | 7,400 |
| 12:42 PM | $42.88 | Down $ -0.01 | $42.88 | $42.87 | 2,800 |
| 12:41 PM | $42.88 | Down $ -0.02 | $42.89 | $42.88 | 2,000 |
| 12:40 PM | $42.90 | Up $0.04 | $42.90 | $42.87 | 2,100 |
| 12:39 PM | $42.86 | Down $ -0.01 | $42.87 | $42.86 | 900 |
| 12:38 PM | $42.87 | Up $0.00 | $42.88 | $42.87 | 1,600 |
| 12:37 PM | $42.87 | Down $ -0.03 | $42.89 | $42.87 | 2,400 |
| 12:36 PM | $42.90 | Up $0.01 | $42.90 | $42.86 | 15,600 |
| 12:35 PM | $42.89 | Down $ -0.02 | $42.91 | $42.89 | 10,600 |
| 12:34 PM | $42.91 | Down $ -0.02 | $42.93 | $42.91 | 8,000 |
| 12:33 PM | $42.93 | Up $0.01 | $42.93 | $42.91 | 3,800 |
| 12:32 PM | $42.92 | Up $0.00 | $42.93 | $42.92 | 1,400 |
| 12:31 PM | $42.92 | Down $ -0.02 | $42.93 | $42.92 | 3,700 |
| 12:30 PM | $42.94 | Up $0.01 | $42.94 | $42.92 | 1,600 |
| 12:29 PM | $42.93 | Up $0.01 | $42.93 | $42.91 | 8,000 |
| 12:28 PM | $42.92 | Down $ -0.01 | $42.94 | $42.90 | 12,100 |
| 12:27 PM | $42.93 | Up $0.00 | $42.94 | $42.92 | 3,500 |
| 12:26 PM | $42.93 | Down $ -0.01 | $42.95 | $42.93 | 3,700 |
| 12:25 PM | $42.94 | Up $0.00 | $42.95 | $42.93 | 3,500 |
| 12:24 PM | $42.94 | Down $ -0.03 | $42.96 | $42.94 | 17,300 |
| 12:23 PM | $42.97 | Down $ -0.01 | $42.98 | $42.97 | 4,400 |
| 12:22 PM | $42.98 | Down $ -0.01 | $43.00 | $42.97 | 2,400 |
| 12:21 PM | $42.99 | Up $0.02 | $42.99 | $42.96 | 3,400 |
| 12:20 PM | $42.97 | Down $ -0.03 | $42.99 | $42.96 | 19,200 |
| 12:19 PM | $43.00 | Down $ -0.03 | $43.02 | $43.00 | 17,100 |
| 12:18 PM | $43.03 | Down $ -0.02 | $43.05 | $43.03 | 2,600 |
| 12:17 PM | $43.05 | Up $0.00 | $43.06 | $43.05 | 1,900 |
| 12:16 PM | $43.05 | Down $ -0.02 | $43.07 | $43.05 | 3,900 |
| 12:15 PM | $43.07 | Up $0.00 | $43.09 | $43.07 | 1,700 |
| 12:14 PM | $43.07 | Down $ -0.01 | $43.08 | $43.07 | 3,500 |
| 12:13 PM | $43.08 | Down $ -0.02 | $43.10 | $43.07 | 10,500 |
| 12:12 PM | $43.09 | Up $0.01 | $43.10 | $43.08 | 6,900 |
| 12:11 PM | $43.08 | Down $ -0.02 | $43.10 | $43.08 | 2,000 |
| 12:10 PM | $43.10 | Up $0.01 | $43.11 | $43.09 | 7,900 |
| 12:09 PM | $43.09 | Down $ -0.02 | $43.10 | $43.09 | 2,500 |
| 12:08 PM | $43.11 | Down $ -0.01 | $43.11 | $43.11 | 1,200 |
| 12:07 PM | $43.12 | Up $0.00 | $43.12 | $43.12 | 1,900 |
| 12:06 PM | $43.12 | Down $ -0.02 | $43.14 | $43.12 | 3,900 |
| 12:05 PM | $43.14 | Up $0.03 | $43.14 | $43.11 | 11,400 |
| 12:04 PM | $43.10 | Up $0.01 | $43.10 | $43.08 | 2,300 |
| 12:03 PM | $43.09 | Down $0.00 | $43.09 | $43.09 | 2,600 |
| 12:02 PM | $43.10 | Down $ -0.01 | $43.10 | $43.09 | 2,000 |
| 12:01 PM | $43.10 | Down $0.00 | $43.12 | $43.10 | 5,800 |
| 12:00 PM | $43.11 | Up $0.02 | $43.11 | $43.09 | 2,300 |
| 11:59 AM | $43.08 | Up $0.00 | $43.08 | $43.06 | 9,900 |
| 11:58 AM | $43.08 | Down $ -0.01 | $43.08 | $43.08 | 2,300 |
| 11:57 AM | $43.09 | Down $ -0.03 | $43.11 | $43.09 | 7,700 |
| 11:56 AM | $43.12 | Up $0.01 | $43.12 | $43.11 | 1,200 |
| 11:55 AM | $43.11 | Up $0.00 | $43.12 | $43.10 | 6,400 |
| 11:54 AM | $43.11 | Up $0.07 | $43.11 | $43.03 | 53,000 |
| 11:53 AM | $43.04 | Down $ -0.01 | $43.05 | $43.04 | 3,700 |
| 11:52 AM | $43.05 | Down $ -0.04 | $43.08 | $43.05 | 2,900 |
| 11:51 AM | $43.09 | Up $0.02 | $43.09 | $43.07 | 2,000 |
| 11:50 AM | $43.07 | Up $0.00 | $43.07 | $43.07 | 1,800 |
| 11:49 AM | $43.07 | Down $ -0.02 | $43.09 | $43.07 | 2,300 |
| 11:48 AM | $43.09 | Down $ -0.01 | $43.09 | $43.08 | 2,200 |
| 11:47 AM | $43.10 | Down $ -0.01 | $43.12 | $43.10 | 9,900 |
| 11:46 AM | $43.11 | Up $0.00 | $43.12 | $43.11 | 600 |
| 11:45 AM | $43.11 | Up $0.02 | $43.11 | $43.09 | 2,300 |
| 11:44 AM | $43.09 | Up $0.01 | $43.10 | $43.09 | 4,900 |
| 11:43 AM | $43.09 | Up $0.01 | $43.09 | $43.07 | 6,200 |
| 11:42 AM | $43.08 | Up $0.02 | $43.08 | $43.07 | 5,200 |
| 11:41 AM | $43.07 | Down $ -0.01 | $43.07 | $43.07 | 700 |
| 11:40 AM | $43.07 | Down $ -0.01 | $43.08 | $43.07 | 18,200 |
| 11:39 AM | $43.08 | Up $0.00 | $43.09 | $43.08 | 1,900 |
| 11:38 AM | $43.08 | Up $0.00 | $43.08 | $43.07 | 2,400 |
| 11:37 AM | $43.08 | Down $ -0.02 | $43.10 | $43.08 | 2,900 |
| 11:36 AM | $43.09 | Up $0.02 | $43.09 | $43.07 | 1,900 |
| 11:35 AM | $43.07 | Down $ -0.01 | $43.09 | $43.06 | 3,100 |
| 11:34 AM | $43.08 | Up $0.01 | $43.08 | $43.07 | 2,300 |
| 11:33 AM | $43.07 | Down $ -0.04 | $43.11 | $43.07 | 6,900 |
| 11:32 AM | $43.11 | Down $ -0.01 | $43.12 | $43.11 | 2,300 |
| 11:31 AM | $43.12 | Up $0.02 | $43.12 | $43.10 | 5,900 |
| 11:30 AM | $43.10 | Down $ -0.01 | $43.10 | $43.09 | 4,000 |
| 11:29 AM | $43.11 | Down $ -0.02 | $43.12 | $43.10 | 15,600 |
| 11:28 AM | $43.12 | Up $0.03 | $43.12 | $43.09 | 8,200 |
| 11:27 AM | $43.09 | Up $0.05 | $43.09 | $43.05 | 2,600 |
| 11:26 AM | $43.04 | Up $0.05 | $43.04 | $42.99 | 13,100 |
| 11:25 AM | $43.00 | Up $0.00 | $43.00 | $43.00 | 2,000 |
| 11:24 AM | $43.00 | Up $0.02 | $43.00 | $42.97 | 9,800 |
| 11:23 AM | $42.98 | Down $ -0.01 | $43.00 | $42.98 | 3,600 |
| 11:22 AM | $42.99 | Down $ -0.01 | $43.01 | $42.99 | 5,200 |
| 11:21 AM | $43.00 | Down $ -0.07 | $43.08 | $43.00 | 37,300 |
| 11:20 AM | $43.07 | Up $0.02 | $43.08 | $43.06 | 900 |
| 11:19 AM | $43.05 | Down $ -0.07 | $43.12 | $43.04 | 17,600 |
| 11:18 AM | $43.12 | Up $0.02 | $43.13 | $43.11 | 3,500 |
| 11:17 AM | $43.10 | Up $0.00 | $43.10 | $43.09 | 2,000 |
| 11:16 AM | $43.10 | Up $0.01 | $43.11 | $43.10 | 2,000 |
| 11:15 AM | $43.09 | Down $ -0.06 | $43.15 | $43.09 | 15,300 |
| 11:14 AM | $43.15 | Up $0.04 | $43.15 | $43.12 | 19,300 |
| 11:13 AM | $43.11 | Up $0.00 | $43.11 | $43.10 | 4,700 |
| 11:12 AM | $43.11 | Up $0.03 | $43.12 | $43.08 | 8,000 |
| 11:11 AM | $43.08 | Up $0.00 | $43.08 | $43.08 | 1,300 |
| 11:10 AM | $43.08 | Down $ -0.03 | $43.11 | $43.08 | 4,000 |
| 11:09 AM | $43.11 | Up $0.01 | $43.11 | $43.10 | 2,000 |
| 11:08 AM | $43.10 | Up $0.00 | $43.12 | $43.10 | 2,500 |
| 11:07 AM | $43.10 | Down $ -0.02 | $43.12 | $43.10 | 5,200 |
| 11:06 AM | $43.12 | Up $0.01 | $43.12 | $43.12 | 200 |
| 11:05 AM | $43.11 | Up $0.01 | $43.11 | $43.10 | 700 |
| 11:04 AM | $43.10 | Up $0.00 | $43.11 | $43.10 | 2,100 |
| 11:03 AM | $43.10 | Up $0.00 | $43.10 | $43.09 | 2,700 |
| 11:02 AM | $43.10 | Up $0.00 | $43.13 | $43.10 | 6,800 |
| 11:01 AM | $43.10 | Up $0.04 | $43.10 | $43.08 | 2,800 |
| 11:00 AM | $43.06 | Up $0.00 | $43.06 | $43.03 | 9,300 |
| 10:59 AM | $43.06 | Up $0.10 | $43.06 | $42.97 | 20,000 |
| 10:58 AM | $42.96 | Down $ -0.02 | $42.97 | $42.92 | 13,200 |
| 10:57 AM | $42.98 | Down $ -0.03 | $43.01 | $42.98 | 6,100 |
| 10:56 AM | $43.01 | Down $ -0.03 | $43.05 | $43.01 | 5,900 |
| 10:55 AM | $43.04 | Up $0.01 | $43.04 | $43.03 | 9,300 |
| 10:54 AM | $43.03 | Up $0.02 | $43.05 | $43.01 | 4,000 |
| 10:53 AM | $43.01 | Down $ -0.02 | $43.02 | $43.00 | 2,500 |
| 10:52 AM | $43.03 | Down $ -0.01 | $43.04 | $43.02 | 4,500 |
| 10:51 AM | $43.04 | Up $0.01 | $43.05 | $43.03 | 1,900 |
| 10:50 AM | $43.03 | Up $0.05 | $43.03 | $42.97 | 4,200 |
| 10:49 AM | $42.98 | Up $0.02 | $42.98 | $42.95 | 4,500 |
| 10:48 AM | $42.96 | Up $0.02 | $42.96 | $42.94 | 3,700 |
| 10:47 AM | $42.94 | Up $0.03 | $42.97 | $42.91 | 8,000 |
| 10:46 AM | $42.91 | Down $ -0.02 | $42.93 | $42.91 | 6,500 |
| 10:45 AM | $42.93 | Up $0.02 | $42.93 | $42.91 | 3,300 |
| 10:44 AM | $42.91 | Up $0.00 | $42.91 | $42.88 | 13,900 |
| 10:43 AM | $42.91 | Down $ -0.04 | $42.96 | $42.91 | 8,900 |
| 10:42 AM | $42.95 | Up $0.02 | $42.97 | $42.93 | 6,200 |
| 10:41 AM | $42.93 | Up $0.03 | $42.93 | $42.91 | 8,000 |
| 10:40 AM | $42.90 | Up $0.02 | $42.90 | $42.88 | 9,200 |
| 10:39 AM | $42.88 | Down $ -0.01 | $42.89 | $42.86 | 6,000 |
| 10:38 AM | $42.88 | Up $0.01 | $42.88 | $42.86 | 17,500 |
| 10:37 AM | $42.87 | Down $ -0.01 | $42.87 | $42.87 | 1,800 |
| 10:36 AM | $42.88 | Down $ -0.02 | $42.89 | $42.88 | 3,200 |
| 10:35 AM | $42.90 | Up $0.02 | $42.90 | $42.86 | 4,000 |
| 10:34 AM | $42.88 | Down $ -0.04 | $42.92 | $42.88 | 19,500 |
| 10:33 AM | $42.92 | Down $ -0.06 | $42.98 | $42.92 | 35,300 |
| 10:32 AM | $42.99 | Down $ -0.04 | $43.01 | $42.98 | 19,900 |
| 10:31 AM | $43.02 | Up $0.00 | $43.05 | $43.01 | 8,600 |
| 10:30 AM | $43.02 | Up $0.04 | $43.03 | $42.98 | 5,100 |
| 10:29 AM | $42.98 | Down $ -0.03 | $43.01 | $42.98 | 44,500 |
| 10:28 AM | $43.01 | Down $ -0.04 | $43.06 | $43.01 | 23,400 |
| 10:27 AM | $43.05 | Down $ -0.03 | $43.09 | $43.05 | 10,600 |
| 10:26 AM | $43.08 | Up $0.01 | $43.10 | $43.06 | 2,900 |
| 10:25 AM | $43.07 | Up $0.02 | $43.07 | $43.05 | 700 |
| 10:24 AM | $43.05 | Up $0.00 | $43.07 | $43.03 | 4,100 |
| 10:23 AM | $43.05 | Down $ -0.08 | $43.12 | $43.05 | 5,100 |
| 10:22 AM | $43.13 | Up $0.06 | $43.13 | $43.07 | 3,300 |
| 10:21 AM | $43.07 | Up $0.03 | $43.08 | $43.02 | 4,800 |
| 10:20 AM | $43.04 | Up $0.02 | $43.05 | $43.02 | 2,500 |
| 10:19 AM | $43.02 | Down $ -0.01 | $43.05 | $43.02 | 16,400 |
| 10:18 AM | $43.03 | Down $ -0.03 | $43.06 | $43.02 | 12,900 |
| 10:17 AM | $43.07 | Down $ -0.01 | $43.07 | $43.05 | 23,300 |
| 10:16 AM | $43.07 | Down $ -0.03 | $43.11 | $43.06 | 9,300 |
| 10:15 AM | $43.10 | Up $0.00 | $43.11 | $43.10 | 5,600 |
| 10:14 AM | $43.10 | Up $0.01 | $43.13 | $43.09 | 34,100 |
| 10:13 AM | $43.09 | Down $ -0.02 | $43.11 | $43.08 | 34,100 |
| 10:12 AM | $43.11 | Up $0.00 | $43.12 | $43.10 | 2,300 |
| 10:11 AM | $43.11 | Down $ -0.01 | $43.14 | $43.11 | 5,100 |
| 10:10 AM | $43.12 | Up $0.00 | $43.13 | $43.12 | 3,300 |
| 10:09 AM | $43.12 | Up $0.00 | $43.12 | $43.10 | 7,800 |
| 10:08 AM | $43.12 | Down $ -0.02 | $43.14 | $43.11 | 5,200 |
| 10:07 AM | $43.14 | Down $ -0.07 | $43.20 | $43.14 | 10,300 |
| 10:06 AM | $43.20 | Down $ -0.01 | $43.21 | $43.17 | 5,300 |
| 10:05 AM | $43.21 | Up $0.01 | $43.22 | $43.20 | 3,500 |
| 10:04 AM | $43.20 | Down $ -0.02 | $43.24 | $43.20 | 6,200 |
| 10:03 AM | $43.22 | Up $0.00 | $43.26 | $43.21 | 5,400 |
| 10:02 AM | $43.22 | Up $0.00 | $43.25 | $43.21 | 3,700 |
| 10:01 AM | $43.22 | Down $ -0.01 | $43.25 | $43.21 | 2,300 |
| 10:00 AM | $43.23 | Down $ -0.02 | $43.24 | $43.15 | 17,700 |
| 09:59 AM | $43.25 | Up $0.04 | $43.25 | $43.21 | 9,700 |
| 09:58 AM | $43.21 | Down $ -0.01 | $43.22 | $43.21 | 1,700 |
| 09:57 AM | $43.22 | Down $ -0.10 | $43.32 | $43.22 | 12,600 |
| 09:56 AM | $43.32 | Up $0.08 | $43.35 | $43.26 | 5,400 |
| 09:55 AM | $43.24 | Up $0.04 | $43.25 | $43.21 | 7,900 |
| 09:54 AM | $43.20 | Up $0.00 | $43.21 | $43.18 | 7,400 |
| 09:53 AM | $43.20 | Up $0.07 | $43.20 | $43.16 | 20,700 |
| 09:52 AM | $43.13 | Up $0.03 | $43.13 | $43.10 | 14,500 |
| 09:51 AM | $43.10 | Down $ -0.02 | $43.12 | $43.09 | 22,500 |
| 09:50 AM | $43.12 | Down $ -0.06 | $43.19 | $43.12 | 17,000 |
| 09:49 AM | $43.18 | Down $ -0.01 | $43.18 | $43.16 | 7,200 |
| 09:48 AM | $43.19 | Up $0.07 | $43.19 | $43.11 | 2,600 |
| 09:47 AM | $43.12 | Down $ -0.03 | $43.16 | $43.11 | 11,800 |
| 09:46 AM | $43.15 | Up $0.00 | $43.18 | $43.13 | 15,300 |
| 09:45 AM | $43.15 | Down $ -0.05 | $43.18 | $43.13 | 7,100 |
| 09:44 AM | $43.20 | Up $0.08 | $43.20 | $43.08 | 9,900 |
| 09:43 AM | $43.12 | Down $ -0.02 | $43.18 | $43.12 | 7,900 |
| 09:42 AM | $43.14 | Up $0.05 | $43.14 | $43.08 | 26,000 |
| 09:41 AM | $43.09 | Down $ -0.03 | $43.16 | $43.08 | 8,300 |
| 09:40 AM | $43.12 | Up $0.05 | $43.12 | $43.06 | 16,200 |
| 09:39 AM | $43.07 | Up $0.03 | $43.09 | $43.06 | 3,900 |
| 09:38 AM | $43.04 | Up $0.00 | $43.08 | $43.04 | 9,800 |
| 09:37 AM | $43.04 | Down $ -0.01 | $43.06 | $43.03 | 7,400 |
| 09:36 AM | $43.05 | Down $ -0.02 | $43.09 | $43.03 | 14,700 |
| 09:35 AM | $43.07 | Down $ -0.05 | $43.17 | $43.07 | 17,700 |
| 09:34 AM | $43.12 | Down $ -0.06 | $43.21 | $43.10 | 19,600 |
| 09:33 AM | $43.18 | Up $0.05 | $43.23 | $43.14 | 4,700 |
| 09:32 AM | $43.13 | Up $0.03 | $43.17 | $43.10 | 9,100 |
| 09:31 AM | $43.10 | Down $ -0.15 | $43.25 | $43.09 | 19,900 |
| 09:30 AM | $43.25 | Down $ -0.25 | $43.47 | $43.14 | 115,300 |
| Previous close | $43.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-02-2025 | $42.66 | $43.09 | $43.14 | $42.51 | 5,016,900 |
| 20-02-2025 | $43.50 | $43.41 | $43.79 | $43.40 | 14,406,100 |
| 19-02-2025 | $43.30 | $43.63 | $43.68 | $43.19 | 8,190,200 |
| 18-02-2025 | $43.10 | $43.14 | $43.50 | $43.08 | 13,292,900 |
| 14-02-2025 | $42.67 | $42.89 | $42.92 | $42.53 | 3,060,000 |
| 13-02-2025 | $43.13 | $43.20 | $43.35 | $43.02 | 2,233,300 |
| 12-02-2025 | $42.90 | $43.85 | $43.88 | $42.82 | 5,958,000 |
| 11-02-2025 | $44.18 | $44.36 | $44.38 | $43.93 | 2,668,400 |
| 10-02-2025 | $43.93 | $43.72 | $44.12 | $43.70 | 3,454,800 |
| 07-02-2025 | $43.42 | $43.71 | $43.89 | $43.27 | 4,050,900 |
| 06-02-2025 | $43.95 | $44.45 | $44.47 | $43.42 | 3,710,800 |
| 05-02-2025 | $44.56 | $44.42 | $44.56 | $44.25 | 2,863,600 |
| 04-02-2025 | $44.40 | $44.60 | $44.77 | $44.29 | 2,812,800 |
| 03-02-2025 | $43.73 | $43.58 | $43.89 | $43.38 | 3,198,900 |
| 31-01-2025 | $44.15 | $45.17 | $45.33 | $44.02 | 4,742,200 |
| 30-01-2025 | $44.80 | $44.68 | $45.09 | $43.96 | 5,842,700 |
| 29-01-2025 | $44.26 | $43.90 | $44.30 | $43.90 | 3,242,900 |
| 28-01-2025 | $43.78 | $43.44 | $44.07 | $43.42 | 4,908,100 |
| 27-01-2025 | $44.53 | $44.38 | $44.81 | $44.29 | 3,683,500 |
| 24-01-2025 | $44.95 | $45.08 | $45.21 | $44.88 | 2,534,400 |
| 23-01-2025 | $45.45 | $45.40 | $45.72 | $45.05 | 3,174,700 |
| 22-01-2025 | $45.39 | $45.97 | $46.08 | $45.35 | 5,906,800 |
| 21-01-2025 | $45.65 | $45.45 | $45.78 | $45.44 | 7,994,900 |
| 20-01-2025 | $46.97 | $46.66 | $46.97 | $46.30 | 3,140,200 |
| 17-01-2025 | $45.01 | $44.50 | $45.12 | $44.41 | 5,154,400 |
| 16-01-2025 | $44.33 | $44.42 | $44.56 | $44.06 | 7,608,900 |
| 15-01-2025 | $45.14 | $45.41 | $45.41 | $44.81 | 3,504,800 |
| 14-01-2025 | $45.26 | $44.73 | $45.31 | $44.70 | 3,660,700 |
| 13-01-2025 | $45.45 | $47.30 | $47.30 | $45.24 | 10,099,100 |
| 10-01-2025 | $47.27 | $47.26 | $47.70 | $47.19 | 9,772,100 |
Graphs are not available, please refer to the detailed table