Quotes and Market Data
Find a quote
CDN NATURAL RES
44.33 Up 0.60 (1.34 %)
Delayed : 2025/03/31 15:50:15
- Previous close $43.73
- Opening $43.43
- Price Ask $44.32
- Price Bid $44.32
- Size Bid 4
- Size Ask 25
- Today High $44.64
- Today Low $43.38
- 52 Weeks High $56.50
- 52 Weeks Low $37.11
- Volume 2,557,817
Fundamentals
- P/E Ratio : 15.34
- Earnings/Share : 2.25
- Dividends/Share : $0.59
- Current Div. Yield : 5.37
- Market Cap (M) : 91,800.21
- Shares Out (M) : 2,099.25
- Exchange : XTSE
- Ex Dividend Date : 2025/03/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:50 PM | $44.31 | Down $ -0.15 | $44.48 | $44.24 | 117,600 |
| 03:49 PM | $44.46 | Up $0.00 | $44.46 | $44.45 | 4,600 |
| 03:48 PM | $44.45 | Up $0.01 | $44.45 | $44.43 | 9,300 |
| 03:47 PM | $44.44 | Down $ -0.01 | $44.45 | $44.43 | 6,800 |
| 03:46 PM | $44.45 | Up $0.00 | $44.46 | $44.44 | 6,700 |
| 03:45 PM | $44.45 | Up $0.00 | $44.45 | $44.42 | 11,500 |
| 03:44 PM | $44.45 | Down $ -0.04 | $44.49 | $44.44 | 8,800 |
| 03:43 PM | $44.49 | Down $ -0.02 | $44.52 | $44.48 | 7,200 |
| 03:42 PM | $44.51 | Up $0.01 | $44.53 | $44.50 | 19,500 |
| 03:41 PM | $44.50 | Up $0.04 | $44.50 | $44.45 | 13,000 |
| 03:40 PM | $44.46 | Up $0.04 | $44.46 | $44.42 | 11,800 |
| 03:39 PM | $44.42 | Down $ -0.01 | $44.43 | $44.40 | 5,500 |
| 03:38 PM | $44.43 | Up $0.03 | $44.44 | $44.40 | 12,200 |
| 03:37 PM | $44.40 | Up $0.00 | $44.41 | $44.40 | 2,900 |
| 03:36 PM | $44.40 | Up $0.01 | $44.41 | $44.39 | 2,600 |
| 03:35 PM | $44.39 | Down $ -0.02 | $44.42 | $44.39 | 5,900 |
| 03:34 PM | $44.41 | Up $0.00 | $44.41 | $44.39 | 2,100 |
| 03:33 PM | $44.41 | Up $0.00 | $44.41 | $44.39 | 7,800 |
| 03:32 PM | $44.41 | Up $0.02 | $44.43 | $44.39 | 7,400 |
| 03:31 PM | $44.39 | Up $0.02 | $44.40 | $44.36 | 6,400 |
| 03:30 PM | $44.37 | Up $0.05 | $44.40 | $44.31 | 23,200 |
| 03:29 PM | $44.32 | Down $ -0.03 | $44.34 | $44.31 | 11,400 |
| 03:28 PM | $44.35 | Down $ -0.09 | $44.45 | $44.35 | 10,600 |
| 03:27 PM | $44.45 | Down $ -0.01 | $44.46 | $44.45 | 5,500 |
| 03:26 PM | $44.45 | Down $ -0.02 | $44.48 | $44.43 | 13,000 |
| 03:25 PM | $44.47 | Down $ -0.01 | $44.47 | $44.46 | 7,000 |
| 03:24 PM | $44.48 | Down $ -0.01 | $44.49 | $44.48 | 9,800 |
| 03:23 PM | $44.49 | Down $ -0.01 | $44.51 | $44.49 | 14,900 |
| 03:22 PM | $44.50 | Up $0.01 | $44.50 | $44.49 | 21,500 |
| 03:21 PM | $44.49 | Up $0.02 | $44.49 | $44.46 | 11,300 |
| 03:20 PM | $44.48 | Down $ -0.02 | $44.49 | $44.48 | 7,600 |
| 03:19 PM | $44.50 | Up $0.02 | $44.50 | $44.47 | 7,500 |
| 03:18 PM | $44.48 | Up $0.03 | $44.48 | $44.45 | 10,000 |
| 03:17 PM | $44.45 | Up $0.00 | $44.45 | $44.45 | 3,900 |
| 03:16 PM | $44.45 | Up $0.02 | $44.45 | $44.44 | 2,900 |
| 03:15 PM | $44.44 | Down $ -0.02 | $44.46 | $44.44 | 3,700 |
| 03:14 PM | $44.46 | Down $ -0.02 | $44.48 | $44.46 | 2,500 |
| 03:13 PM | $44.47 | Up $0.00 | $44.48 | $44.46 | 5,600 |
| 03:12 PM | $44.47 | Up $0.02 | $44.47 | $44.44 | 2,200 |
| 03:11 PM | $44.45 | Up $0.01 | $44.45 | $44.44 | 3,600 |
| 03:10 PM | $44.44 | Up $0.00 | $44.45 | $44.44 | 1,600 |
| 03:09 PM | $44.44 | Up $0.01 | $44.45 | $44.42 | 3,400 |
| 03:08 PM | $44.43 | Down $ -0.02 | $44.45 | $44.42 | 4,600 |
| 03:07 PM | $44.44 | Down $ -0.01 | $44.46 | $44.44 | 6,500 |
| 03:06 PM | $44.45 | Up $0.02 | $44.45 | $44.43 | 8,500 |
| 03:05 PM | $44.43 | Up $0.00 | $44.44 | $44.43 | 2,000 |
| 03:04 PM | $44.43 | Up $0.03 | $44.43 | $44.41 | 3,900 |
| 03:03 PM | $44.40 | Up $0.01 | $44.40 | $44.38 | 7,800 |
| 03:02 PM | $44.39 | Up $0.01 | $44.39 | $44.37 | 14,800 |
| 03:01 PM | $44.38 | Down $ -0.02 | $44.41 | $44.37 | 6,200 |
| 03:00 PM | $44.40 | Up $0.01 | $44.41 | $44.39 | 6,100 |
| 02:59 PM | $44.39 | Down $ -0.01 | $44.41 | $44.39 | 4,300 |
| 02:58 PM | $44.40 | Down $ -0.02 | $44.42 | $44.40 | 2,300 |
| 02:57 PM | $44.42 | Down $ -0.01 | $44.42 | $44.41 | 1,700 |
| 02:56 PM | $44.42 | Up $0.02 | $44.42 | $44.41 | 2,500 |
| 02:55 PM | $44.40 | Up $0.00 | $44.40 | $44.39 | 2,000 |
| 02:54 PM | $44.40 | Down $ -0.01 | $44.42 | $44.40 | 2,800 |
| 02:53 PM | $44.41 | Up $0.01 | $44.41 | $44.40 | 3,600 |
| 02:52 PM | $44.40 | Down $ -0.01 | $44.41 | $44.40 | 4,200 |
| 02:51 PM | $44.41 | Up $0.01 | $44.41 | $44.39 | 3,400 |
| 02:50 PM | $44.40 | Up $0.01 | $44.41 | $44.38 | 9,400 |
| 02:49 PM | $44.39 | Up $0.01 | $44.40 | $44.39 | 1,800 |
| 02:48 PM | $44.38 | Up $0.01 | $44.39 | $44.38 | 3,100 |
| 02:47 PM | $44.37 | Up $0.01 | $44.37 | $44.37 | 2,300 |
| 02:46 PM | $44.36 | Down $ -0.02 | $44.38 | $44.36 | 2,300 |
| 02:45 PM | $44.38 | Down $ -0.02 | $44.40 | $44.36 | 9,600 |
| 02:44 PM | $44.40 | Down $ -0.02 | $44.44 | $44.40 | 15,800 |
| 02:43 PM | $44.43 | Down $ -0.01 | $44.43 | $44.42 | 3,000 |
| 02:42 PM | $44.43 | Up $0.00 | $44.43 | $44.42 | 8,600 |
| 02:41 PM | $44.43 | Up $0.02 | $44.43 | $44.42 | 2,600 |
| 02:40 PM | $44.41 | Up $0.02 | $44.41 | $44.39 | 2,300 |
| 02:39 PM | $44.39 | Up $0.00 | $44.40 | $44.39 | 2,300 |
| 02:38 PM | $44.39 | Up $0.00 | $44.41 | $44.39 | 42,300 |
| 02:37 PM | $44.39 | Up $0.02 | $44.39 | $44.38 | 6,200 |
| 02:36 PM | $44.37 | Down $ -0.02 | $44.38 | $44.36 | 4,100 |
| 02:35 PM | $44.39 | Up $0.01 | $44.40 | $44.39 | 5,000 |
| 02:34 PM | $44.38 | Down $ -0.02 | $44.39 | $44.37 | 11,800 |
| 02:33 PM | $44.40 | Up $0.01 | $44.40 | $44.39 | 5,900 |
| 02:32 PM | $44.39 | Up $0.01 | $44.39 | $44.37 | 3,500 |
| 02:31 PM | $44.38 | Up $0.05 | $44.38 | $44.34 | 4,900 |
| 02:30 PM | $44.33 | Down $ -0.01 | $44.34 | $44.33 | 2,000 |
| 02:29 PM | $44.34 | Up $0.00 | $44.36 | $44.34 | 6,100 |
| 02:28 PM | $44.34 | Up $0.02 | $44.34 | $44.31 | 4,600 |
| 02:27 PM | $44.33 | Up $0.02 | $44.33 | $44.31 | 1,900 |
| 02:26 PM | $44.31 | Up $0.03 | $44.31 | $44.30 | 2,500 |
| 02:25 PM | $44.29 | Down $ -0.05 | $44.32 | $44.29 | 4,000 |
| 02:24 PM | $44.33 | Up $0.00 | $44.33 | $44.33 | 5,700 |
| 02:23 PM | $44.33 | Up $0.00 | $44.34 | $44.33 | 8,300 |
| 02:22 PM | $44.33 | Down $ -0.02 | $44.35 | $44.33 | 2,500 |
| 02:21 PM | $44.35 | Up $0.00 | $44.36 | $44.35 | 3,700 |
| 02:20 PM | $44.35 | Down $ -0.02 | $44.36 | $44.34 | 7,500 |
| 02:19 PM | $44.37 | Down $ -0.01 | $44.38 | $44.37 | 1,700 |
| 02:18 PM | $44.38 | Down $ -0.01 | $44.38 | $44.38 | 5,700 |
| 02:17 PM | $44.39 | Up $0.00 | $44.40 | $44.39 | 1,600 |
| 02:16 PM | $44.39 | Up $0.05 | $44.39 | $44.35 | 5,300 |
| 02:15 PM | $44.35 | Down $ -0.02 | $44.36 | $44.34 | 13,100 |
| 02:14 PM | $44.37 | Down $ -0.04 | $44.40 | $44.36 | 2,800 |
| 02:13 PM | $44.41 | Down $ -0.02 | $44.43 | $44.41 | 3,200 |
| 02:12 PM | $44.43 | Up $0.03 | $44.43 | $44.40 | 2,700 |
| 02:11 PM | $44.40 | Up $0.02 | $44.41 | $44.38 | 5,700 |
| 02:10 PM | $44.39 | Up $0.02 | $44.39 | $44.36 | 1,000 |
| 02:09 PM | $44.36 | Up $0.01 | $44.37 | $44.34 | 3,000 |
| 02:08 PM | $44.35 | Up $0.01 | $44.37 | $44.34 | 8,200 |
| 02:07 PM | $44.34 | Up $0.02 | $44.34 | $44.32 | 3,500 |
| 02:06 PM | $44.32 | Up $0.04 | $44.32 | $44.29 | 4,700 |
| 02:05 PM | $44.28 | Up $0.00 | $44.28 | $44.28 | 500 |
| 02:04 PM | $44.28 | Up $0.00 | $44.28 | $44.27 | 2,800 |
| 02:03 PM | $44.28 | Up $0.00 | $44.29 | $44.28 | 10,500 |
| 02:02 PM | $44.28 | Down $ -0.01 | $44.31 | $44.28 | 5,900 |
| 02:01 PM | $44.29 | Up $0.04 | $44.29 | $44.25 | 3,500 |
| 02:00 PM | $44.25 | Down $ -0.02 | $44.27 | $44.24 | 5,400 |
| 01:59 PM | $44.27 | Up $0.01 | $44.27 | $44.27 | 200 |
| 01:58 PM | $44.26 | Down $ -0.03 | $44.29 | $44.26 | 7,800 |
| 01:56 PM | $44.29 | Down $ -0.02 | $44.31 | $44.29 | 2,700 |
| 01:56 PM | $44.29 | Up $0.00 | $44.31 | $44.29 | 0 |
| 01:55 PM | $44.31 | Up $0.00 | $44.31 | $44.30 | 2,900 |
| 01:54 PM | $44.31 | Up $0.00 | $44.31 | $44.31 | 2,400 |
| 01:53 PM | $44.31 | Up $0.02 | $44.31 | $44.28 | 8,900 |
| 01:52 PM | $44.29 | Up $0.01 | $44.29 | $44.28 | 5,300 |
| 01:51 PM | $44.28 | Up $0.00 | $44.28 | $44.28 | 600 |
| 01:50 PM | $44.28 | Up $0.00 | $44.28 | $44.26 | 2,400 |
| 01:49 PM | $44.28 | Up $0.02 | $44.28 | $44.25 | 2,600 |
| 01:48 PM | $44.26 | Up $0.00 | $44.26 | $44.24 | 48,000 |
| 01:47 PM | $44.26 | Down $ -0.02 | $44.28 | $44.26 | 1,000 |
| 01:46 PM | $44.28 | Up $0.00 | $44.28 | $44.26 | 3,400 |
| 01:45 PM | $44.28 | Up $0.02 | $44.28 | $44.25 | 7,900 |
| 01:44 PM | $44.26 | Up $0.00 | $44.27 | $44.26 | 200 |
| 01:43 PM | $44.26 | Up $0.00 | $44.27 | $44.26 | 1,200 |
| 01:42 PM | $44.26 | Down $ -0.01 | $44.27 | $44.26 | 4,700 |
| 01:41 PM | $44.27 | Up $0.01 | $44.27 | $44.27 | 700 |
| 01:40 PM | $44.27 | Down $ -0.03 | $44.30 | $44.26 | 1,600 |
| 01:39 PM | $44.30 | Down $ -0.01 | $44.31 | $44.30 | 1,100 |
| 01:38 PM | $44.31 | Up $0.01 | $44.31 | $44.30 | 1,700 |
| 01:37 PM | $44.30 | Up $0.01 | $44.30 | $44.29 | 600 |
| 01:36 PM | $44.29 | Up $0.00 | $44.30 | $44.29 | 2,400 |
| 01:35 PM | $44.29 | Down $ -0.02 | $44.31 | $44.29 | 4,800 |
| 01:34 PM | $44.31 | Up $0.03 | $44.31 | $44.28 | 4,200 |
| 01:33 PM | $44.28 | Up $0.00 | $44.30 | $44.27 | 4,800 |
| 01:32 PM | $44.28 | Down $ -0.02 | $44.29 | $44.28 | 9,700 |
| 01:31 PM | $44.30 | Up $0.02 | $44.30 | $44.26 | 7,000 |
| 01:30 PM | $44.28 | Down $ -0.01 | $44.29 | $44.28 | 400 |
| 01:29 PM | $44.29 | Up $0.02 | $44.29 | $44.27 | 5,200 |
| 01:28 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 600 |
| 01:27 PM | $44.27 | Down $ -0.03 | $44.30 | $44.27 | 4,300 |
| 01:26 PM | $44.30 | Up $0.00 | $44.31 | $44.30 | 2,800 |
| 01:25 PM | $44.30 | Down $ -0.01 | $44.31 | $44.30 | 2,700 |
| 01:24 PM | $44.31 | Up $0.01 | $44.31 | $44.29 | 3,700 |
| 01:23 PM | $44.30 | Up $0.04 | $44.31 | $44.27 | 2,900 |
| 01:22 PM | $44.26 | Down $ -0.05 | $44.32 | $44.26 | 5,500 |
| 01:21 PM | $44.31 | Down $ -0.03 | $44.34 | $44.30 | 3,400 |
| 01:20 PM | $44.34 | Down $ -0.03 | $44.37 | $44.33 | 6,800 |
| 01:19 PM | $44.37 | Down $ -0.06 | $44.42 | $44.37 | 5,700 |
| 01:18 PM | $44.43 | Down $ -0.02 | $44.46 | $44.43 | 3,400 |
| 01:17 PM | $44.45 | Down $ -0.01 | $44.46 | $44.45 | 3,900 |
| 01:16 PM | $44.46 | Up $0.01 | $44.46 | $44.45 | 1,100 |
| 01:15 PM | $44.45 | Down $ -0.02 | $44.48 | $44.44 | 5,800 |
| 01:14 PM | $44.47 | Up $0.00 | $44.47 | $44.47 | 300 |
| 01:13 PM | $44.47 | Up $0.00 | $44.48 | $44.47 | 3,400 |
| 01:12 PM | $44.47 | Up $0.04 | $44.47 | $44.43 | 5,500 |
| 01:11 PM | $44.43 | Down $ -0.03 | $44.47 | $44.42 | 1,700 |
| 01:10 PM | $44.46 | Down $ -0.01 | $44.48 | $44.46 | 3,800 |
| 01:09 PM | $44.47 | Up $0.02 | $44.48 | $44.45 | 4,800 |
| 01:08 PM | $44.45 | Down $ -0.02 | $44.48 | $44.45 | 4,900 |
| 01:07 PM | $44.47 | Up $0.01 | $44.48 | $44.47 | 2,700 |
| 01:06 PM | $44.46 | Up $0.00 | $44.47 | $44.45 | 2,900 |
| 01:05 PM | $44.46 | Up $0.02 | $44.46 | $44.42 | 2,300 |
| 01:04 PM | $44.44 | Down $ -0.01 | $44.46 | $44.43 | 7,400 |
| 01:03 PM | $44.45 | Up $0.00 | $44.47 | $44.45 | 2,000 |
| 01:02 PM | $44.45 | Up $0.02 | $44.45 | $44.43 | 1,300 |
| 01:01 PM | $44.43 | Up $0.01 | $44.44 | $44.41 | 5,600 |
| 01:00 PM | $44.42 | Down $ -0.02 | $44.43 | $44.41 | 7,000 |
| 12:59 PM | $44.44 | Up $0.03 | $44.44 | $44.41 | 3,300 |
| 12:58 PM | $44.41 | Down $ -0.02 | $44.43 | $44.41 | 1,700 |
| 12:57 PM | $44.43 | Down $ -0.05 | $44.47 | $44.43 | 4,300 |
| 12:56 PM | $44.48 | Up $0.01 | $44.49 | $44.46 | 3,100 |
| 12:55 PM | $44.47 | Up $0.00 | $44.48 | $44.47 | 2,500 |
| 12:54 PM | $44.47 | Down $ -0.02 | $44.50 | $44.47 | 2,600 |
| 12:53 PM | $44.49 | Up $0.01 | $44.49 | $44.47 | 1,600 |
| 12:52 PM | $44.48 | Up $0.00 | $44.49 | $44.48 | 2,900 |
| 12:51 PM | $44.48 | Down $ -0.01 | $44.49 | $44.47 | 2,300 |
| 12:50 PM | $44.49 | Down $ -0.01 | $44.51 | $44.47 | 4,000 |
| 12:49 PM | $44.50 | Up $0.04 | $44.50 | $44.45 | 6,900 |
| 12:48 PM | $44.46 | Up $0.02 | $44.47 | $44.46 | 2,300 |
| 12:47 PM | $44.44 | Down $ -0.01 | $44.45 | $44.44 | 400 |
| 12:46 PM | $44.45 | Down $ -0.01 | $44.47 | $44.44 | 3,700 |
| 12:45 PM | $44.46 | Up $0.02 | $44.46 | $44.44 | 4,300 |
| 12:44 PM | $44.44 | Up $0.01 | $44.44 | $44.43 | 1,500 |
| 12:43 PM | $44.43 | Up $0.01 | $44.43 | $44.43 | 1,100 |
| 12:42 PM | $44.42 | Up $0.01 | $44.42 | $44.40 | 2,700 |
| 12:41 PM | $44.41 | Down $ -0.01 | $44.42 | $44.40 | 5,900 |
| 12:40 PM | $44.42 | Up $0.04 | $44.43 | $44.37 | 9,400 |
| 12:39 PM | $44.38 | Up $0.03 | $44.39 | $44.36 | 4,900 |
| 12:38 PM | $44.35 | Up $0.00 | $44.37 | $44.35 | 2,100 |
| 12:37 PM | $44.35 | Up $0.00 | $44.36 | $44.35 | 1,600 |
| 12:36 PM | $44.35 | Down $ -0.03 | $44.39 | $44.34 | 6,100 |
| 12:35 PM | $44.38 | Up $0.04 | $44.38 | $44.35 | 5,200 |
| 12:34 PM | $44.34 | Down $ -0.01 | $44.35 | $44.34 | 1,800 |
| 12:33 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 900 |
| 12:32 PM | $44.35 | Up $0.00 | $44.35 | $44.34 | 700 |
| 12:31 PM | $44.35 | Up $0.01 | $44.35 | $44.34 | 6,300 |
| 12:30 PM | $44.34 | Down $ -0.05 | $44.38 | $44.33 | 6,600 |
| 12:29 PM | $44.39 | Up $0.03 | $44.39 | $44.36 | 1,600 |
| 12:28 PM | $44.36 | Up $0.04 | $44.36 | $44.31 | 4,700 |
| 12:27 PM | $44.32 | Up $0.02 | $44.32 | $44.30 | 3,200 |
| 12:26 PM | $44.30 | Up $0.02 | $44.30 | $44.28 | 3,400 |
| 12:25 PM | $44.28 | Up $0.02 | $44.28 | $44.27 | 4,200 |
| 12:24 PM | $44.26 | Down $ -0.02 | $44.27 | $44.25 | 3,200 |
| 12:23 PM | $44.28 | Up $0.00 | $44.28 | $44.26 | 2,000 |
| 12:22 PM | $44.28 | Up $0.00 | $44.29 | $44.27 | 2,400 |
| 12:21 PM | $44.28 | Up $0.02 | $44.28 | $44.26 | 1,000 |
| 12:20 PM | $44.26 | Down $ -0.04 | $44.30 | $44.26 | 3,500 |
| 12:19 PM | $44.30 | Up $0.04 | $44.30 | $44.26 | 5,800 |
| 12:18 PM | $44.26 | Down $ -0.01 | $44.27 | $44.26 | 2,000 |
| 12:17 PM | $44.27 | Down $ -0.03 | $44.29 | $44.27 | 2,100 |
| 12:16 PM | $44.30 | Up $0.03 | $44.30 | $44.27 | 2,500 |
| 12:15 PM | $44.27 | Up $0.00 | $44.28 | $44.26 | 4,900 |
| 12:14 PM | $44.27 | Up $0.03 | $44.28 | $44.24 | 18,100 |
| 12:13 PM | $44.24 | Down $ -0.06 | $44.29 | $44.24 | 16,800 |
| 12:12 PM | $44.30 | Up $0.00 | $44.30 | $44.27 | 12,400 |
| 12:11 PM | $44.30 | Up $0.01 | $44.31 | $44.29 | 8,100 |
| 12:10 PM | $44.29 | Down $ -0.04 | $44.33 | $44.29 | 12,800 |
| 12:09 PM | $44.33 | Down $ -0.02 | $44.35 | $44.33 | 1,400 |
| 12:08 PM | $44.35 | Up $0.00 | $44.35 | $44.33 | 2,700 |
| 12:07 PM | $44.34 | Up $0.02 | $44.36 | $44.33 | 6,300 |
| 12:06 PM | $44.33 | Down $0.00 | $44.33 | $44.32 | 3,400 |
| 12:05 PM | $44.33 | Down $ -0.02 | $44.34 | $44.33 | 1,200 |
| 12:04 PM | $44.35 | Up $0.04 | $44.35 | $44.29 | 5,400 |
| 12:03 PM | $44.31 | Down $ -0.01 | $44.32 | $44.31 | 1,600 |
| 12:02 PM | $44.32 | Down $ -0.02 | $44.33 | $44.32 | 3,200 |
| 12:01 PM | $44.34 | Up $0.00 | $44.36 | $44.34 | 5,900 |
| 12:00 PM | $44.34 | Up $0.01 | $44.36 | $44.33 | 5,300 |
| 11:59 AM | $44.33 | Up $0.00 | $44.33 | $44.31 | 3,400 |
| 11:58 AM | $44.33 | Down $ -0.01 | $44.34 | $44.32 | 2,500 |
| 11:57 AM | $44.34 | Up $0.02 | $44.35 | $44.33 | 3,000 |
| 11:56 AM | $44.32 | Up $0.02 | $44.33 | $44.30 | 2,500 |
| 11:55 AM | $44.30 | Up $0.02 | $44.31 | $44.28 | 6,100 |
| 11:54 AM | $44.28 | Down $ -0.01 | $44.30 | $44.28 | 2,500 |
| 11:53 AM | $44.29 | Up $0.01 | $44.29 | $44.26 | 1,600 |
| 11:52 AM | $44.28 | Down $ -0.02 | $44.31 | $44.26 | 8,600 |
| 11:51 AM | $44.30 | Down $ -0.02 | $44.32 | $44.30 | 2,900 |
| 11:50 AM | $44.32 | Down $ -0.02 | $44.35 | $44.32 | 2,400 |
| 11:49 AM | $44.34 | Down $ -0.03 | $44.36 | $44.33 | 2,700 |
| 11:48 AM | $44.37 | Down $ -0.01 | $44.39 | $44.37 | 1,200 |
| 11:47 AM | $44.38 | Up $0.02 | $44.39 | $44.35 | 16,500 |
| 11:46 AM | $44.36 | Up $0.01 | $44.38 | $44.35 | 2,500 |
| 11:45 AM | $44.35 | Up $0.01 | $44.35 | $44.34 | 1,100 |
| 11:44 AM | $44.34 | Down $ -0.01 | $44.34 | $44.32 | 10,900 |
| 11:43 AM | $44.35 | Down $ -0.03 | $44.38 | $44.35 | 1,800 |
| 11:42 AM | $44.38 | Up $0.01 | $44.40 | $44.37 | 3,200 |
| 11:41 AM | $44.37 | Down $ -0.01 | $44.39 | $44.37 | 1,100 |
| 11:40 AM | $44.38 | Up $0.00 | $44.39 | $44.37 | 6,300 |
| 11:39 AM | $44.38 | Down $ -0.05 | $44.42 | $44.38 | 4,500 |
| 11:38 AM | $44.43 | Up $0.01 | $44.43 | $44.41 | 1,500 |
| 11:37 AM | $44.42 | Up $0.00 | $44.42 | $44.40 | 2,200 |
| 11:36 AM | $44.42 | Down $ -0.02 | $44.45 | $44.42 | 1,700 |
| 11:35 AM | $44.44 | Up $0.00 | $44.45 | $44.44 | 1,900 |
| 11:34 AM | $44.44 | Up $0.00 | $44.45 | $44.44 | 4,500 |
| 11:33 AM | $44.44 | Up $0.07 | $44.44 | $44.37 | 3,800 |
| 11:32 AM | $44.37 | Down $ -0.05 | $44.41 | $44.37 | 6,500 |
| 11:31 AM | $44.42 | Up $0.01 | $44.43 | $44.42 | 900 |
| 11:30 AM | $44.41 | Down $ -0.03 | $44.44 | $44.41 | 2,300 |
| 11:29 AM | $44.44 | Up $0.04 | $44.44 | $44.40 | 2,200 |
| 11:28 AM | $44.40 | Down $ -0.02 | $44.44 | $44.40 | 7,000 |
| 11:27 AM | $44.42 | Down $ -0.03 | $44.45 | $44.41 | 5,000 |
| 11:26 AM | $44.45 | Up $0.01 | $44.49 | $44.45 | 4,200 |
| 11:25 AM | $44.44 | Down $ -0.04 | $44.49 | $44.44 | 12,000 |
| 11:24 AM | $44.48 | Up $0.00 | $44.50 | $44.47 | 2,700 |
| 11:23 AM | $44.48 | Up $0.01 | $44.48 | $44.47 | 2,700 |
| 11:22 AM | $44.47 | Up $0.02 | $44.47 | $44.46 | 7,200 |
| 11:21 AM | $44.45 | Up $0.00 | $44.45 | $44.44 | 1,600 |
| 11:20 AM | $44.45 | Up $0.00 | $44.46 | $44.44 | 3,200 |
| 11:19 AM | $44.45 | Up $0.04 | $44.46 | $44.42 | 8,400 |
| 11:18 AM | $44.41 | Up $0.01 | $44.41 | $44.41 | 200 |
| 11:17 AM | $44.40 | Up $0.02 | $44.40 | $44.37 | 3,700 |
| 11:16 AM | $44.38 | Down $ -0.01 | $44.40 | $44.38 | 5,100 |
| 11:15 AM | $44.39 | Up $0.00 | $44.39 | $44.35 | 7,200 |
| 11:14 AM | $44.39 | Down $ -0.05 | $44.43 | $44.39 | 11,100 |
| 11:13 AM | $44.44 | Down $ -0.01 | $44.44 | $44.43 | 2,100 |
| 11:12 AM | $44.45 | Down $ -0.04 | $44.49 | $44.45 | 2,500 |
| 11:11 AM | $44.49 | Down $ -0.02 | $44.53 | $44.49 | 5,400 |
| 11:10 AM | $44.51 | Down $ -0.02 | $44.53 | $44.51 | 4,500 |
| 11:09 AM | $44.53 | Down $ -0.02 | $44.53 | $44.52 | 1,700 |
| 11:08 AM | $44.55 | Down $ -0.01 | $44.57 | $44.54 | 3,500 |
| 11:07 AM | $44.56 | Up $0.03 | $44.56 | $44.53 | 4,300 |
| 11:06 AM | $44.53 | Up $0.00 | $44.54 | $44.53 | 2,300 |
| 11:05 AM | $44.53 | Down $ -0.02 | $44.56 | $44.52 | 3,300 |
| 11:04 AM | $44.55 | Up $0.01 | $44.55 | $44.54 | 1,300 |
| 11:03 AM | $44.54 | Down $ -0.03 | $44.57 | $44.54 | 2,100 |
| 11:02 AM | $44.57 | Up $0.00 | $44.58 | $44.56 | 1,000 |
| 11:01 AM | $44.57 | Up $0.07 | $44.57 | $44.50 | 4,100 |
| 11:00 AM | $44.50 | Down $ -0.01 | $44.54 | $44.50 | 4,700 |
| 10:59 AM | $44.51 | Up $0.00 | $44.52 | $44.49 | 8,900 |
| 10:58 AM | $44.51 | Up $0.01 | $44.51 | $44.46 | 4,600 |
| 10:57 AM | $44.50 | Down $ -0.03 | $44.53 | $44.47 | 13,600 |
| 10:56 AM | $44.53 | Up $0.05 | $44.54 | $44.47 | 10,700 |
| 10:55 AM | $44.48 | Up $0.00 | $44.49 | $44.46 | 9,900 |
| 10:54 AM | $44.48 | Up $0.01 | $44.49 | $44.47 | 9,700 |
| 10:53 AM | $44.47 | Up $0.03 | $44.47 | $44.44 | 8,400 |
| 10:52 AM | $44.44 | Down $ -0.05 | $44.48 | $44.42 | 12,800 |
| 10:51 AM | $44.49 | Down $ -0.05 | $44.54 | $44.49 | 5,800 |
| 10:50 AM | $44.54 | Down $ -0.01 | $44.56 | $44.53 | 7,700 |
| 10:49 AM | $44.55 | Up $0.00 | $44.56 | $44.54 | 4,800 |
| 10:48 AM | $44.55 | Down $ -0.04 | $44.57 | $44.54 | 2,000 |
| 10:47 AM | $44.59 | Down $ -0.03 | $44.63 | $44.58 | 7,600 |
| 10:46 AM | $44.62 | Up $0.02 | $44.64 | $44.56 | 7,500 |
| 10:45 AM | $44.60 | Up $0.02 | $44.60 | $44.57 | 7,600 |
| 10:44 AM | $44.58 | Up $0.00 | $44.62 | $44.58 | 44,600 |
| 10:43 AM | $44.58 | Up $0.01 | $44.61 | $44.57 | 27,500 |
| 10:42 AM | $44.57 | Up $0.02 | $44.58 | $44.55 | 13,200 |
| 10:41 AM | $44.55 | Up $0.01 | $44.55 | $44.53 | 7,300 |
| 10:40 AM | $44.54 | Down $ -0.01 | $44.55 | $44.54 | 3,600 |
| 10:39 AM | $44.55 | Down $0.00 | $44.55 | $44.53 | 5,700 |
| 10:38 AM | $44.55 | Up $0.07 | $44.57 | $44.49 | 21,500 |
| 10:37 AM | $44.48 | Down $ -0.01 | $44.50 | $44.47 | 3,800 |
| 10:36 AM | $44.49 | Down $ -0.03 | $44.51 | $44.48 | 6,500 |
| 10:35 AM | $44.52 | Down $ -0.01 | $44.55 | $44.49 | 14,800 |
| 10:34 AM | $44.53 | Up $0.03 | $44.53 | $44.50 | 11,200 |
| 10:33 AM | $44.50 | Up $0.07 | $44.52 | $44.43 | 35,700 |
| 10:32 AM | $44.43 | Up $0.01 | $44.43 | $44.41 | 8,000 |
| 10:31 AM | $44.42 | Up $0.01 | $44.43 | $44.40 | 6,600 |
| 10:30 AM | $44.41 | Up $0.02 | $44.43 | $44.39 | 11,400 |
| 10:29 AM | $44.39 | Down $ -0.03 | $44.42 | $44.39 | 9,300 |
| 10:28 AM | $44.43 | Up $0.02 | $44.43 | $44.41 | 3,800 |
| 10:27 AM | $44.41 | Up $0.00 | $44.43 | $44.41 | 3,100 |
| 10:26 AM | $44.41 | Up $0.01 | $44.43 | $44.40 | 3,100 |
| 10:25 AM | $44.40 | Down $ -0.02 | $44.42 | $44.38 | 10,600 |
| 10:24 AM | $44.42 | Down $ -0.02 | $44.42 | $44.41 | 2,600 |
| 10:23 AM | $44.43 | Up $0.02 | $44.43 | $44.42 | 1,900 |
| 10:22 AM | $44.42 | Down $ -0.01 | $44.44 | $44.41 | 5,500 |
| 10:21 AM | $44.42 | Down $ -0.01 | $44.45 | $44.42 | 8,400 |
| 10:20 AM | $44.43 | Up $0.00 | $44.45 | $44.42 | 3,300 |
| 10:19 AM | $44.43 | Down $ -0.01 | $44.46 | $44.42 | 6,500 |
| 10:18 AM | $44.44 | Up $0.01 | $44.44 | $44.43 | 2,800 |
| 10:17 AM | $44.43 | Up $0.02 | $44.45 | $44.39 | 19,000 |
| 10:16 AM | $44.41 | Down $ -0.02 | $44.45 | $44.41 | 5,300 |
| 10:15 AM | $44.43 | Down $ -0.01 | $44.47 | $44.41 | 8,200 |
| 10:14 AM | $44.44 | Up $0.01 | $44.47 | $44.42 | 5,700 |
| 10:13 AM | $44.43 | Up $0.01 | $44.47 | $44.41 | 9,600 |
| 10:12 AM | $44.42 | Up $0.04 | $44.44 | $44.38 | 4,900 |
| 10:11 AM | $44.38 | Up $0.01 | $44.41 | $44.34 | 6,300 |
| 10:10 AM | $44.38 | Down $ -0.03 | $44.42 | $44.37 | 6,800 |
| 10:09 AM | $44.41 | Up $0.01 | $44.41 | $44.37 | 6,900 |
| 10:08 AM | $44.40 | Up $0.00 | $44.40 | $44.34 | 4,900 |
| 10:07 AM | $44.40 | Up $0.03 | $44.40 | $44.36 | 2,500 |
| 10:06 AM | $44.37 | Up $0.06 | $44.41 | $44.32 | 12,800 |
| 10:05 AM | $44.31 | Down $ -0.06 | $44.39 | $44.31 | 6,100 |
| 10:04 AM | $44.37 | Up $0.03 | $44.37 | $44.34 | 8,300 |
| 10:03 AM | $44.34 | Down $ -0.05 | $44.38 | $44.34 | 14,500 |
| 10:02 AM | $44.39 | Up $0.04 | $44.40 | $44.35 | 10,600 |
| 10:01 AM | $44.35 | Up $0.05 | $44.36 | $44.31 | 11,000 |
| 10:00 AM | $44.30 | Up $0.05 | $44.33 | $44.26 | 13,700 |
| 09:59 AM | $44.25 | Down $ -0.02 | $44.28 | $44.25 | 24,400 |
| 09:58 AM | $44.27 | Up $0.05 | $44.29 | $44.21 | 18,000 |
| 09:57 AM | $44.22 | Down $ -0.05 | $44.28 | $44.22 | 7,100 |
| 09:56 AM | $44.27 | Down $ -0.07 | $44.36 | $44.24 | 9,500 |
| 09:55 AM | $44.34 | Up $0.06 | $44.35 | $44.25 | 10,100 |
| 09:54 AM | $44.28 | Up $0.06 | $44.28 | $44.24 | 10,400 |
| 09:53 AM | $44.22 | Up $0.05 | $44.22 | $44.14 | 6,300 |
| 09:52 AM | $44.17 | Down $ -0.01 | $44.22 | $44.16 | 12,900 |
| 09:51 AM | $44.18 | Up $0.16 | $44.20 | $44.02 | 20,200 |
| 09:50 AM | $44.02 | Up $0.06 | $44.02 | $43.95 | 10,500 |
| 09:49 AM | $43.96 | Up $0.09 | $43.96 | $43.87 | 9,900 |
| 09:48 AM | $43.87 | Down $ -0.04 | $43.91 | $43.87 | 5,000 |
| 09:47 AM | $43.91 | Up $0.01 | $43.96 | $43.90 | 14,500 |
| 09:46 AM | $43.90 | Up $0.06 | $43.92 | $43.82 | 24,200 |
| 09:45 AM | $43.84 | Down $ -0.05 | $43.89 | $43.83 | 8,200 |
| 09:44 AM | $43.88 | Down $ -0.02 | $43.91 | $43.87 | 11,500 |
| 09:43 AM | $43.90 | Down $ -0.15 | $44.05 | $43.90 | 19,700 |
| 09:42 AM | $44.05 | Down $ -0.04 | $44.12 | $44.05 | 18,300 |
| 09:41 AM | $44.09 | Down $ -0.04 | $44.16 | $44.09 | 32,000 |
| 09:40 AM | $44.14 | Up $0.04 | $44.15 | $44.07 | 25,700 |
| 09:39 AM | $44.09 | Up $0.10 | $44.13 | $44.04 | 28,100 |
| 09:38 AM | $43.99 | Up $0.04 | $44.00 | $43.94 | 7,400 |
| 09:37 AM | $43.95 | Down $ -0.01 | $43.96 | $43.93 | 3,200 |
| 09:36 AM | $43.96 | Up $0.11 | $43.96 | $43.84 | 8,400 |
| 09:35 AM | $43.85 | Up $0.07 | $43.88 | $43.77 | 11,800 |
| 09:34 AM | $43.78 | Up $0.12 | $43.79 | $43.65 | 5,100 |
| 09:33 AM | $43.66 | Down $ -0.12 | $43.79 | $43.66 | 11,200 |
| 09:32 AM | $43.78 | Down $ -0.01 | $43.85 | $43.76 | 19,400 |
| 09:31 AM | $43.79 | Up $0.14 | $43.79 | $43.66 | 16,000 |
| 09:30 AM | $43.65 | Down $ -0.08 | $43.66 | $43.38 | 62,200 |
| Previous close | $43.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31-03-2025 | $44.28 | $44.34 | $44.53 | $44.23 | 4,982,400 |
| 28-03-2025 | $43.73 | $43.49 | $43.82 | $43.41 | 19,956,100 |
| 27-03-2025 | $44.28 | $44.61 | $44.79 | $44.23 | 13,806,500 |
| 26-03-2025 | $44.69 | $45.03 | $45.03 | $44.65 | 11,156,400 |
| 25-03-2025 | $44.45 | $44.60 | $44.70 | $44.35 | 16,158,900 |
| 24-03-2025 | $44.08 | $44.25 | $44.27 | $43.96 | 20,994,200 |
| 21-03-2025 | $43.47 | $43.21 | $43.58 | $43.15 | 10,885,800 |
| 12-03-2025 | $42.02 | $41.99 | $42.30 | $41.88 | 34,636,700 |
| 11-03-2025 | $41.40 | $41.24 | $41.48 | $40.86 | 16,078,900 |
| 10-03-2025 | $40.91 | $40.66 | $41.02 | $40.53 | 15,883,700 |
| 07-03-2025 | $40.74 | $40.96 | $41.19 | $40.57 | 17,556,000 |
| 06-03-2025 | $39.95 | $40.16 | $40.57 | $39.36 | 35,387,400 |
| 05-03-2025 | $39.41 | $38.90 | $39.54 | $38.49 | 18,783,200 |
| 04-03-2025 | $38.98 | $37.84 | $39.44 | $37.54 | 19,048,300 |
| 03-03-2025 | $38.75 | $40.52 | $40.68 | $38.28 | 17,147,400 |
| 28-02-2025 | $40.85 | $40.68 | $40.95 | $40.20 | 15,128,700 |
| 27-02-2025 | $40.80 | $41.31 | $41.59 | $40.79 | 12,919,900 |
| 26-02-2025 | $41.08 | $41.19 | $41.36 | $40.80 | 4,723,700 |
| 25-02-2025 | $41.26 | $41.00 | $41.46 | $40.83 | 16,232,300 |
| 24-02-2025 | $41.89 | $42.36 | $42.49 | $41.80 | 18,205,200 |
| 21-02-2025 | $42.66 | $43.05 | $43.15 | $42.51 | 5,404,200 |
| 20-02-2025 | $43.50 | $43.27 | $43.79 | $43.22 | 14,789,600 |
| 19-02-2025 | $43.30 | $43.24 | $43.70 | $43.19 | 9,772,700 |
| 18-02-2025 | $43.10 | $42.99 | $43.50 | $42.97 | 13,881,900 |
| 14-02-2025 | $42.67 | $42.80 | $42.94 | $42.53 | 3,369,700 |
| 13-02-2025 | $43.13 | $43.01 | $43.39 | $42.99 | 2,637,200 |
| 12-02-2025 | $42.90 | $44.00 | $44.00 | $42.82 | 6,428,700 |
| 11-02-2025 | $44.18 | $44.16 | $44.43 | $43.93 | 3,167,700 |
| 10-02-2025 | $43.93 | $43.66 | $44.12 | $43.65 | 4,012,200 |
| 07-02-2025 | $43.42 | $43.90 | $43.91 | $43.27 | 4,404,000 |
Graphs are not available, please refer to the detailed table