Quotes and Market Data
Find a quote
CDN NATURAL RES
48.71 Up 0.41 (0.84 %)
Delayed : 2024/11/22 16:15:06
- Previous close $48.30
- Opening $48.18
- Price Ask $48.70
- Price Bid $48.70
- Size Bid 2
- Size Ask 10
- Today High $48.92
- Today Low $47.90
- 52 Weeks High $56.50
- 52 Weeks Low $40.02
- Volume 4,907,381
Fundamentals
- P/E Ratio : 13.86
- Earnings/Share : 2.55
- Dividends/Share : $0.56
- Current Div. Yield : 4.39
- Market Cap (M) : 102,930.81
- 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 | $48.71 | Up $0.01 | $48.71 | $48.71 | 2,488,700 |
| 03:59 PM | $48.70 | Down $ -0.02 | $48.73 | $48.68 | 109,300 |
| 03:58 PM | $48.73 | Up $0.02 | $48.73 | $48.71 | 40,400 |
| 03:57 PM | $48.71 | Up $0.04 | $48.71 | $48.68 | 16,800 |
| 03:56 PM | $48.68 | Down $ -0.02 | $48.69 | $48.67 | 43,400 |
| 03:55 PM | $48.69 | Down $ -0.01 | $48.71 | $48.69 | 39,900 |
| 03:54 PM | $48.70 | Down $ -0.04 | $48.74 | $48.70 | 38,400 |
| 03:53 PM | $48.75 | Up $0.04 | $48.75 | $48.71 | 23,200 |
| 03:52 PM | $48.70 | Down $ -0.02 | $48.72 | $48.70 | 15,200 |
| 03:51 PM | $48.72 | Up $0.03 | $48.72 | $48.70 | 13,000 |
| 03:50 PM | $48.69 | Up $0.05 | $48.69 | $48.65 | 38,900 |
| 03:49 PM | $48.64 | Up $0.01 | $48.65 | $48.63 | 10,800 |
| 03:48 PM | $48.63 | Up $0.01 | $48.63 | $48.63 | 900 |
| 03:47 PM | $48.63 | Down $ -0.02 | $48.65 | $48.62 | 12,400 |
| 03:46 PM | $48.65 | Up $0.03 | $48.65 | $48.62 | 8,800 |
| 03:45 PM | $48.62 | Up $0.00 | $48.62 | $48.62 | 1,300 |
| 03:44 PM | $48.62 | Up $0.00 | $48.62 | $48.61 | 400 |
| 03:43 PM | $48.62 | Down $0.00 | $48.62 | $48.62 | 1,600 |
| 03:41 PM | $48.62 | Up $0.01 | $48.63 | $48.62 | 5,200 |
| 03:41 PM | $48.62 | Up $0.00 | $48.63 | $48.62 | 0 |
| 03:40 PM | $48.61 | Down $ -0.01 | $48.63 | $48.61 | 6,100 |
| 03:39 PM | $48.62 | Up $0.01 | $48.62 | $48.62 | 700 |
| 03:38 PM | $48.61 | Down $ -0.02 | $48.63 | $48.61 | 5,900 |
| 03:37 PM | $48.64 | Up $0.00 | $48.64 | $48.63 | 3,900 |
| 03:36 PM | $48.63 | Up $0.00 | $48.66 | $48.63 | 14,400 |
| 03:35 PM | $48.63 | Up $0.01 | $48.63 | $48.62 | 4,600 |
| 03:34 PM | $48.62 | Up $0.00 | $48.62 | $48.62 | 4,700 |
| 03:33 PM | $48.62 | Down $ -0.02 | $48.63 | $48.61 | 4,800 |
| 03:32 PM | $48.64 | Down $ -0.01 | $48.64 | $48.63 | 1,100 |
| 03:31 PM | $48.64 | Up $0.01 | $48.64 | $48.63 | 2,200 |
| 03:30 PM | $48.63 | Down $ -0.01 | $48.64 | $48.63 | 5,700 |
| 03:29 PM | $48.64 | Up $0.01 | $48.68 | $48.64 | 16,800 |
| 03:28 PM | $48.63 | Up $0.00 | $48.63 | $48.62 | 6,400 |
| 03:27 PM | $48.63 | Down $ -0.01 | $48.63 | $48.63 | 200 |
| 03:26 PM | $48.64 | Down $ -0.01 | $48.65 | $48.64 | 1,000 |
| 03:25 PM | $48.65 | Down $ -0.02 | $48.67 | $48.65 | 6,200 |
| 03:24 PM | $48.67 | Up $0.00 | $48.68 | $48.67 | 1,800 |
| 03:23 PM | $48.67 | Down $ -0.02 | $48.69 | $48.67 | 4,700 |
| 03:22 PM | $48.69 | Up $0.00 | $48.69 | $48.69 | 100 |
| 03:21 PM | $48.69 | Up $0.00 | $48.69 | $48.69 | 300 |
| 03:20 PM | $48.69 | Down $0.00 | $48.69 | $48.69 | 5,200 |
| 03:19 PM | $48.69 | Up $0.02 | $48.69 | $48.68 | 4,700 |
| 03:18 PM | $48.67 | Up $0.01 | $48.67 | $48.67 | 4,100 |
| 03:17 PM | $48.66 | Up $0.02 | $48.66 | $48.65 | 2,600 |
| 03:16 PM | $48.64 | Down $ -0.02 | $48.67 | $48.64 | 5,400 |
| 03:15 PM | $48.66 | Up $0.03 | $48.66 | $48.64 | 4,800 |
| 03:14 PM | $48.63 | Up $0.02 | $48.64 | $48.61 | 10,300 |
| 03:13 PM | $48.61 | Up $0.00 | $48.61 | $48.61 | 3,800 |
| 03:12 PM | $48.61 | Up $0.01 | $48.61 | $48.60 | 2,100 |
| 03:11 PM | $48.60 | Down $ -0.05 | $48.66 | $48.60 | 10,300 |
| 03:10 PM | $48.65 | Down $ -0.02 | $48.68 | $48.65 | 5,300 |
| 03:09 PM | $48.67 | Down $0.00 | $48.67 | $48.67 | 200 |
| 03:08 PM | $48.68 | Down $ -0.01 | $48.69 | $48.68 | 4,900 |
| 03:07 PM | $48.68 | Up $0.01 | $48.68 | $48.68 | 2,000 |
| 03:06 PM | $48.68 | Down $ -0.01 | $48.69 | $48.68 | 2,600 |
| 03:05 PM | $48.68 | Up $0.03 | $48.68 | $48.66 | 2,200 |
| 03:04 PM | $48.65 | Up $0.02 | $48.65 | $48.63 | 7,100 |
| 03:03 PM | $48.64 | Down $ -0.03 | $48.66 | $48.63 | 7,100 |
| 03:02 PM | $48.67 | Down $ -0.02 | $48.68 | $48.66 | 16,100 |
| 03:01 PM | $48.68 | Up $0.02 | $48.68 | $48.67 | 5,800 |
| 03:00 PM | $48.67 | Down $ -0.02 | $48.68 | $48.67 | 6,600 |
| 02:59 PM | $48.68 | Down $ -0.02 | $48.70 | $48.68 | 21,100 |
| 02:58 PM | $48.70 | Up $0.01 | $48.70 | $48.70 | 3,800 |
| 02:57 PM | $48.69 | Down $ -0.01 | $48.70 | $48.69 | 1,400 |
| 02:56 PM | $48.70 | Up $0.01 | $48.70 | $48.69 | 4,500 |
| 02:55 PM | $48.69 | Up $0.00 | $48.69 | $48.69 | 100 |
| 02:54 PM | $48.69 | Up $0.01 | $48.69 | $48.68 | 1,200 |
| 02:53 PM | $48.68 | Up $0.01 | $48.68 | $48.67 | 2,600 |
| 02:52 PM | $48.67 | Up $0.01 | $48.67 | $48.67 | 100 |
| 02:51 PM | $48.66 | Up $0.00 | $48.66 | $48.66 | 400 |
| 02:50 PM | $48.66 | Down $ -0.02 | $48.68 | $48.66 | 9,400 |
| 02:49 PM | $48.68 | Up $0.01 | $48.68 | $48.68 | 2,200 |
| 02:47 PM | $48.67 | Up $0.00 | $48.67 | $48.67 | 2,500 |
| 02:47 PM | $48.67 | Up $0.00 | $48.67 | $48.67 | 0 |
| 02:46 PM | $48.67 | Up $0.00 | $48.67 | $48.66 | 1,700 |
| 02:45 PM | $48.67 | Down $ -0.01 | $48.68 | $48.67 | 5,100 |
| 02:44 PM | $48.68 | Up $0.00 | $48.68 | $48.68 | 800 |
| 02:43 PM | $48.68 | Up $0.02 | $48.68 | $48.66 | 5,600 |
| 02:42 PM | $48.66 | Down $ -0.02 | $48.67 | $48.66 | 10,100 |
| 02:41 PM | $48.68 | Up $0.02 | $48.68 | $48.67 | 1,000 |
| 02:40 PM | $48.67 | Up $0.02 | $48.67 | $48.65 | 8,300 |
| 02:39 PM | $48.65 | Up $0.02 | $48.65 | $48.63 | 800 |
| 02:38 PM | $48.63 | Down $ -0.02 | $48.65 | $48.63 | 13,500 |
| 02:37 PM | $48.65 | Up $0.03 | $48.65 | $48.63 | 8,800 |
| 02:36 PM | $48.62 | Down $ -0.02 | $48.65 | $48.62 | 12,700 |
| 02:35 PM | $48.64 | Up $0.00 | $48.64 | $48.63 | 900 |
| 02:33 PM | $48.63 | Up $0.02 | $48.63 | $48.62 | 700 |
| 02:33 PM | $48.63 | Up $0.00 | $48.63 | $48.62 | 0 |
| 02:32 PM | $48.62 | Up $0.02 | $48.62 | $48.60 | 2,500 |
| 02:31 PM | $48.59 | Down $0.00 | $48.60 | $48.59 | 1,400 |
| 02:30 PM | $48.60 | Up $0.00 | $48.60 | $48.59 | 2,500 |
| 02:29 PM | $48.59 | Up $0.01 | $48.59 | $48.59 | 200 |
| 02:28 PM | $48.58 | Down $ -0.06 | $48.64 | $48.58 | 12,800 |
| 02:27 PM | $48.64 | Up $0.03 | $48.64 | $48.61 | 3,600 |
| 02:26 PM | $48.61 | Up $0.00 | $48.61 | $48.60 | 3,500 |
| 02:25 PM | $48.61 | Down $ -0.02 | $48.62 | $48.61 | 1,200 |
| 02:24 PM | $48.63 | Up $0.01 | $48.63 | $48.62 | 500 |
| 02:23 PM | $48.62 | Up $0.03 | $48.62 | $48.60 | 2,300 |
| 02:22 PM | $48.59 | Down $ -0.07 | $48.66 | $48.59 | 10,300 |
| 02:21 PM | $48.66 | Up $0.02 | $48.66 | $48.63 | 3,900 |
| 02:20 PM | $48.64 | Up $0.04 | $48.64 | $48.60 | 8,800 |
| 02:19 PM | $48.60 | Up $0.02 | $48.60 | $48.58 | 2,100 |
| 02:18 PM | $48.59 | Up $0.01 | $48.59 | $48.59 | 100 |
| 02:17 PM | $48.58 | Down $ -0.02 | $48.60 | $48.58 | 2,400 |
| 02:16 PM | $48.60 | Up $0.03 | $48.60 | $48.56 | 1,300 |
| 02:15 PM | $48.57 | Up $0.04 | $48.57 | $48.54 | 2,300 |
| 02:14 PM | $48.53 | Down $ -0.04 | $48.57 | $48.53 | 4,500 |
| 02:13 PM | $48.57 | Up $0.00 | $48.57 | $48.57 | 3,700 |
| 02:12 PM | $48.57 | Up $0.02 | $48.57 | $48.56 | 3,100 |
| 02:11 PM | $48.55 | Down $ -0.01 | $48.55 | $48.55 | 100 |
| 02:10 PM | $48.56 | Up $0.00 | $48.56 | $48.56 | 1,000 |
| 02:09 PM | $48.56 | Up $0.03 | $48.56 | $48.54 | 3,000 |
| 02:08 PM | $48.53 | Down $ -0.01 | $48.53 | $48.53 | 900 |
| 02:07 PM | $48.54 | Down $ -0.02 | $48.56 | $48.54 | 10,100 |
| 02:06 PM | $48.56 | Up $0.01 | $48.57 | $48.56 | 2,900 |
| 02:05 PM | $48.56 | Down $ -0.01 | $48.56 | $48.56 | 3,800 |
| 02:04 PM | $48.56 | Up $0.01 | $48.56 | $48.56 | 600 |
| 02:03 PM | $48.55 | Up $0.01 | $48.55 | $48.54 | 1,400 |
| 02:02 PM | $48.54 | Up $0.01 | $48.54 | $48.53 | 3,300 |
| 02:01 PM | $48.53 | Up $0.00 | $48.53 | $48.53 | 1,100 |
| 02:00 PM | $48.53 | Down $ -0.02 | $48.55 | $48.53 | 3,700 |
| 01:59 PM | $48.55 | Up $0.00 | $48.56 | $48.55 | 1,800 |
| 01:58 PM | $48.55 | Up $0.01 | $48.55 | $48.55 | 700 |
| 01:57 PM | $48.54 | Down $ -0.02 | $48.55 | $48.54 | 3,300 |
| 01:56 PM | $48.56 | Up $0.01 | $48.56 | $48.55 | 1,100 |
| 01:55 PM | $48.56 | Up $0.02 | $48.56 | $48.54 | 3,000 |
| 01:54 PM | $48.54 | Up $0.03 | $48.54 | $48.51 | 3,600 |
| 01:53 PM | $48.51 | Down $ -0.01 | $48.52 | $48.50 | 2,300 |
| 01:52 PM | $48.52 | Up $0.01 | $48.52 | $48.51 | 1,800 |
| 01:51 PM | $48.51 | Up $0.01 | $48.51 | $48.51 | 2,100 |
| 01:50 PM | $48.50 | Up $0.00 | $48.51 | $48.50 | 7,200 |
| 01:49 PM | $48.50 | Down $ -0.04 | $48.53 | $48.50 | 3,600 |
| 01:48 PM | $48.54 | Up $0.00 | $48.54 | $48.54 | 2,500 |
| 01:47 PM | $48.54 | Down $ -0.02 | $48.55 | $48.54 | 3,800 |
| 01:46 PM | $48.56 | Up $0.00 | $48.56 | $48.56 | 1,100 |
| 01:45 PM | $48.56 | Up $0.00 | $48.56 | $48.56 | 500 |
| 01:44 PM | $48.56 | Up $0.00 | $48.57 | $48.56 | 2,500 |
| 01:43 PM | $48.56 | Up $0.00 | $48.57 | $48.56 | 1,500 |
| 01:42 PM | $48.56 | Up $0.00 | $48.56 | $48.55 | 1,700 |
| 01:41 PM | $48.56 | Up $0.03 | $48.57 | $48.53 | 7,900 |
| 01:40 PM | $48.53 | Down $ -0.03 | $48.57 | $48.53 | 2,700 |
| 01:39 PM | $48.57 | Down $ -0.03 | $48.60 | $48.57 | 3,400 |
| 01:38 PM | $48.59 | Up $0.00 | $48.59 | $48.59 | 400 |
| 01:37 PM | $48.59 | Up $0.00 | $48.61 | $48.59 | 3,700 |
| 01:36 PM | $48.59 | Down $ -0.03 | $48.61 | $48.59 | 5,200 |
| 01:35 PM | $48.62 | Down $ -0.03 | $48.65 | $48.62 | 3,200 |
| 01:34 PM | $48.65 | Up $0.00 | $48.66 | $48.65 | 3,900 |
| 01:33 PM | $48.65 | Up $0.01 | $48.65 | $48.64 | 1,800 |
| 01:32 PM | $48.64 | Up $0.00 | $48.65 | $48.64 | 600 |
| 01:31 PM | $48.64 | Up $0.00 | $48.65 | $48.63 | 5,200 |
| 01:30 PM | $48.64 | Down $ -0.03 | $48.67 | $48.63 | 11,900 |
| 01:29 PM | $48.67 | Down $ -0.01 | $48.68 | $48.67 | 4,900 |
| 01:28 PM | $48.68 | Up $0.00 | $48.69 | $48.67 | 3,400 |
| 01:27 PM | $48.68 | Down $ -0.02 | $48.70 | $48.68 | 6,800 |
| 01:26 PM | $48.70 | Up $0.02 | $48.70 | $48.68 | 5,700 |
| 01:25 PM | $48.68 | Down $ -0.02 | $48.71 | $48.68 | 3,600 |
| 01:24 PM | $48.70 | Down $ -0.01 | $48.71 | $48.70 | 2,100 |
| 01:23 PM | $48.71 | Down $ -0.02 | $48.72 | $48.71 | 4,200 |
| 01:22 PM | $48.73 | Down $0.00 | $48.73 | $48.72 | 200 |
| 01:21 PM | $48.73 | Up $0.01 | $48.73 | $48.72 | 400 |
| 01:20 PM | $48.72 | Down $ -0.02 | $48.74 | $48.72 | 3,700 |
| 01:19 PM | $48.75 | Down $ -0.01 | $48.75 | $48.75 | 1,800 |
| 01:18 PM | $48.76 | Down $0.00 | $48.77 | $48.76 | 1,900 |
| 01:17 PM | $48.76 | Down $ -0.02 | $48.78 | $48.76 | 2,300 |
| 01:16 PM | $48.78 | Down $0.00 | $48.78 | $48.78 | 1,800 |
| 01:15 PM | $48.79 | Up $0.00 | $48.79 | $48.78 | 2,000 |
| 01:14 PM | $48.78 | Up $0.00 | $48.78 | $48.77 | 700 |
| 01:11 PM | $48.78 | Up $0.01 | $48.79 | $48.78 | 5,100 |
| 01:11 PM | $48.78 | Up $0.00 | $48.79 | $48.78 | 0 |
| 01:11 PM | $48.78 | Up $0.00 | $48.79 | $48.78 | 0 |
| 01:10 PM | $48.77 | Up $0.04 | $48.77 | $48.74 | 3,600 |
| 01:09 PM | $48.73 | Up $0.00 | $48.73 | $48.73 | 4,400 |
| 01:08 PM | $48.73 | Down $ -0.01 | $48.75 | $48.73 | 3,900 |
| 01:07 PM | $48.74 | Down $ -0.01 | $48.76 | $48.74 | 2,200 |
| 01:06 PM | $48.75 | Down $ -0.03 | $48.78 | $48.74 | 5,400 |
| 01:05 PM | $48.78 | Down $ -0.02 | $48.81 | $48.78 | 5,000 |
| 01:04 PM | $48.80 | Up $0.02 | $48.81 | $48.79 | 10,300 |
| 01:03 PM | $48.78 | Down $ -0.01 | $48.78 | $48.78 | 10,000 |
| 01:01 PM | $48.79 | Up $0.02 | $48.79 | $48.78 | 2,100 |
| 01:01 PM | $48.79 | Up $0.00 | $48.79 | $48.78 | 0 |
| 01:00 PM | $48.78 | Down $ -0.01 | $48.78 | $48.76 | 7,600 |
| 12:59 PM | $48.78 | Up $0.00 | $48.78 | $48.77 | 2,300 |
| 12:58 PM | $48.78 | Up $0.01 | $48.78 | $48.77 | 3,400 |
| 12:57 PM | $48.77 | Up $0.00 | $48.77 | $48.77 | 1,800 |
| 12:56 PM | $48.77 | Up $0.01 | $48.78 | $48.77 | 3,700 |
| 12:55 PM | $48.76 | Up $0.03 | $48.76 | $48.71 | 7,500 |
| 12:54 PM | $48.73 | Down $ -0.02 | $48.75 | $48.73 | 1,900 |
| 12:53 PM | $48.75 | Down $ -0.01 | $48.76 | $48.75 | 2,200 |
| 12:52 PM | $48.76 | Up $0.02 | $48.76 | $48.75 | 1,600 |
| 12:51 PM | $48.75 | Down $ -0.07 | $48.80 | $48.75 | 19,200 |
| 12:50 PM | $48.81 | Up $0.00 | $48.81 | $48.80 | 3,200 |
| 12:49 PM | $48.81 | Up $0.01 | $48.82 | $48.81 | 5,400 |
| 12:48 PM | $48.80 | Up $0.01 | $48.80 | $48.79 | 900 |
| 12:47 PM | $48.79 | Up $0.01 | $48.79 | $48.78 | 600 |
| 12:46 PM | $48.78 | Down $ -0.02 | $48.79 | $48.78 | 1,600 |
| 12:45 PM | $48.80 | Down $ -0.05 | $48.84 | $48.80 | 4,500 |
| 12:44 PM | $48.85 | Up $0.02 | $48.85 | $48.84 | 3,600 |
| 12:43 PM | $48.83 | Up $0.01 | $48.83 | $48.83 | 600 |
| 12:42 PM | $48.82 | Up $0.00 | $48.82 | $48.82 | 500 |
| 12:41 PM | $48.82 | Down $ -0.01 | $48.83 | $48.82 | 11,700 |
| 12:40 PM | $48.83 | Up $0.00 | $48.83 | $48.82 | 700 |
| 12:39 PM | $48.83 | Up $0.01 | $48.83 | $48.82 | 2,800 |
| 12:38 PM | $48.82 | Up $0.00 | $48.84 | $48.82 | 6,200 |
| 12:37 PM | $48.82 | Up $0.04 | $48.82 | $48.79 | 6,600 |
| 12:36 PM | $48.78 | Down $0.00 | $48.78 | $48.78 | 1,500 |
| 12:35 PM | $48.79 | Up $0.00 | $48.79 | $48.78 | 500 |
| 12:34 PM | $48.78 | Up $0.03 | $48.78 | $48.76 | 6,000 |
| 12:33 PM | $48.75 | Down $ -0.02 | $48.77 | $48.75 | 1,200 |
| 12:32 PM | $48.77 | Up $0.00 | $48.78 | $48.77 | 900 |
| 12:31 PM | $48.77 | Up $0.00 | $48.78 | $48.77 | 1,200 |
| 12:30 PM | $48.77 | Down $ -0.03 | $48.79 | $48.77 | 2,800 |
| 12:29 PM | $48.80 | Up $0.02 | $48.80 | $48.78 | 1,600 |
| 12:28 PM | $48.78 | Up $0.01 | $48.78 | $48.76 | 4,800 |
| 12:27 PM | $48.77 | Up $0.00 | $48.77 | $48.77 | 800 |
| 12:26 PM | $48.77 | Up $0.00 | $48.78 | $48.77 | 400 |
| 12:25 PM | $48.77 | Up $0.02 | $48.77 | $48.75 | 1,000 |
| 12:24 PM | $48.75 | Up $0.01 | $48.76 | $48.75 | 700 |
| 12:23 PM | $48.74 | Up $0.01 | $48.74 | $48.74 | 200 |
| 12:22 PM | $48.73 | Up $0.02 | $48.73 | $48.71 | 700 |
| 12:21 PM | $48.71 | Up $0.01 | $48.72 | $48.71 | 2,100 |
| 12:20 PM | $48.70 | Up $0.00 | $48.70 | $48.69 | 4,500 |
| 12:19 PM | $48.70 | Down $ -0.01 | $48.73 | $48.70 | 8,800 |
| 12:18 PM | $48.71 | Up $0.00 | $48.71 | $48.70 | 1,100 |
| 12:17 PM | $48.71 | Down $ -0.01 | $48.71 | $48.71 | 1,800 |
| 12:16 PM | $48.72 | Up $0.00 | $48.72 | $48.72 | 600 |
| 12:15 PM | $48.72 | Up $0.01 | $48.72 | $48.72 | 900 |
| 12:14 PM | $48.71 | Down $ -0.01 | $48.72 | $48.71 | 500 |
| 12:13 PM | $48.72 | Up $0.01 | $48.73 | $48.72 | 2,100 |
| 12:12 PM | $48.71 | Down $ -0.02 | $48.72 | $48.71 | 2,300 |
| 12:11 PM | $48.73 | Up $0.02 | $48.73 | $48.71 | 5,700 |
| 12:10 PM | $48.71 | Down $ -0.02 | $48.73 | $48.71 | 1,600 |
| 12:09 PM | $48.73 | Down $ -0.01 | $48.73 | $48.73 | 100 |
| 12:08 PM | $48.74 | Up $0.01 | $48.74 | $48.73 | 700 |
| 12:07 PM | $48.73 | Down $ -0.03 | $48.76 | $48.73 | 1,200 |
| 12:06 PM | $48.76 | Up $0.00 | $48.78 | $48.76 | 3,300 |
| 12:05 PM | $48.76 | Down $ -0.01 | $48.77 | $48.76 | 2,800 |
| 12:04 PM | $48.77 | Up $0.05 | $48.77 | $48.73 | 6,600 |
| 12:03 PM | $48.72 | Down $ -0.01 | $48.74 | $48.72 | 1,300 |
| 12:02 PM | $48.73 | Up $0.05 | $48.74 | $48.69 | 6,200 |
| 12:01 PM | $48.68 | Down $ -0.03 | $48.71 | $48.67 | 9,500 |
| 12:00 PM | $48.71 | Up $0.00 | $48.72 | $48.70 | 5,700 |
| 11:59 AM | $48.71 | Up $0.00 | $48.71 | $48.71 | 300 |
| 11:58 AM | $48.71 | Down $ -0.02 | $48.72 | $48.71 | 2,800 |
| 11:57 AM | $48.73 | Up $0.02 | $48.75 | $48.71 | 4,100 |
| 11:56 AM | $48.71 | Up $0.00 | $48.72 | $48.71 | 6,800 |
| 11:55 AM | $48.71 | Up $0.01 | $48.71 | $48.71 | 1,600 |
| 11:54 AM | $48.70 | Down $ -0.04 | $48.73 | $48.70 | 5,600 |
| 11:53 AM | $48.74 | Down $ -0.01 | $48.75 | $48.74 | 3,200 |
| 11:52 AM | $48.75 | Up $0.00 | $48.75 | $48.75 | 300 |
| 11:51 AM | $48.75 | Down $ -0.04 | $48.78 | $48.75 | 3,300 |
| 11:50 AM | $48.79 | Down $ -0.01 | $48.80 | $48.79 | 3,000 |
| 11:49 AM | $48.80 | Up $0.02 | $48.81 | $48.78 | 6,500 |
| 11:48 AM | $48.78 | Down $ -0.01 | $48.78 | $48.78 | 5,300 |
| 11:47 AM | $48.79 | Down $ -0.04 | $48.82 | $48.79 | 6,900 |
| 11:46 AM | $48.83 | Down $ -0.01 | $48.84 | $48.83 | 2,900 |
| 11:45 AM | $48.84 | Up $0.02 | $48.84 | $48.83 | 1,500 |
| 11:44 AM | $48.82 | Down $ -0.07 | $48.91 | $48.82 | 18,500 |
| 11:43 AM | $48.89 | Down $ -0.01 | $48.90 | $48.88 | 6,600 |
| 11:42 AM | $48.90 | Down $ -0.01 | $48.92 | $48.89 | 12,700 |
| 11:41 AM | $48.91 | Down $ -0.02 | $48.91 | $48.90 | 4,600 |
| 11:40 AM | $48.92 | Up $0.02 | $48.92 | $48.89 | 17,300 |
| 11:39 AM | $48.90 | Up $0.04 | $48.90 | $48.86 | 21,700 |
| 11:38 AM | $48.86 | Up $0.04 | $48.86 | $48.83 | 3,400 |
| 11:36 AM | $48.82 | Up $0.01 | $48.83 | $48.82 | 1,600 |
| 11:36 AM | $48.82 | Up $0.00 | $48.83 | $48.82 | 0 |
| 11:35 AM | $48.81 | Up $0.03 | $48.81 | $48.78 | 2,100 |
| 11:34 AM | $48.78 | Up $0.01 | $48.78 | $48.77 | 3,400 |
| 11:33 AM | $48.77 | Up $0.01 | $48.77 | $48.76 | 1,600 |
| 11:32 AM | $48.76 | Up $0.03 | $48.76 | $48.73 | 3,300 |
| 11:31 AM | $48.73 | Down $ -0.02 | $48.75 | $48.73 | 5,600 |
| 11:30 AM | $48.75 | Up $0.02 | $48.75 | $48.72 | 6,000 |
| 11:29 AM | $48.74 | Up $0.02 | $48.74 | $48.73 | 2,300 |
| 11:28 AM | $48.72 | Up $0.00 | $48.73 | $48.71 | 4,100 |
| 11:27 AM | $48.72 | Down $ -0.01 | $48.73 | $48.72 | 2,000 |
| 11:26 AM | $48.73 | Down $ -0.02 | $48.76 | $48.73 | 2,400 |
| 11:25 AM | $48.75 | Down $ -0.03 | $48.80 | $48.75 | 6,700 |
| 11:24 AM | $48.78 | Down $ -0.03 | $48.82 | $48.78 | 9,900 |
| 11:23 AM | $48.82 | Up $0.04 | $48.82 | $48.78 | 17,700 |
| 11:22 AM | $48.77 | Up $0.02 | $48.77 | $48.75 | 3,000 |
| 11:21 AM | $48.75 | Up $0.02 | $48.76 | $48.72 | 6,400 |
| 11:20 AM | $48.73 | Up $0.01 | $48.73 | $48.72 | 2,200 |
| 11:19 AM | $48.72 | Down $ -0.01 | $48.74 | $48.71 | 8,500 |
| 11:18 AM | $48.73 | Up $0.02 | $48.73 | $48.71 | 1,800 |
| 11:17 AM | $48.71 | Up $0.02 | $48.71 | $48.70 | 2,400 |
| 11:16 AM | $48.69 | Down $ -0.01 | $48.69 | $48.68 | 2,300 |
| 11:15 AM | $48.70 | Down $ -0.03 | $48.73 | $48.70 | 6,100 |
| 11:14 AM | $48.73 | Up $0.02 | $48.73 | $48.72 | 3,000 |
| 11:13 AM | $48.71 | Down $ -0.02 | $48.73 | $48.70 | 6,600 |
| 11:12 AM | $48.73 | Up $0.01 | $48.74 | $48.73 | 1,400 |
| 11:11 AM | $48.72 | Down $ -0.03 | $48.76 | $48.72 | 5,600 |
| 11:10 AM | $48.75 | Down $ -0.02 | $48.76 | $48.75 | 5,500 |
| 11:09 AM | $48.77 | Up $0.01 | $48.77 | $48.75 | 2,500 |
| 11:08 AM | $48.76 | Up $0.03 | $48.77 | $48.72 | 5,500 |
| 11:07 AM | $48.73 | Up $0.00 | $48.73 | $48.72 | 4,900 |
| 11:06 AM | $48.73 | Up $0.00 | $48.73 | $48.73 | 400 |
| 11:05 AM | $48.73 | Up $0.00 | $48.75 | $48.73 | 6,200 |
| 11:04 AM | $48.73 | Up $0.02 | $48.73 | $48.70 | 4,600 |
| 11:03 AM | $48.71 | Up $0.01 | $48.71 | $48.68 | 9,300 |
| 11:02 AM | $48.70 | Up $0.00 | $48.73 | $48.70 | 11,300 |
| 11:01 AM | $48.70 | Down $ -0.03 | $48.73 | $48.69 | 6,700 |
| 11:00 AM | $48.74 | Up $0.02 | $48.74 | $48.72 | 5,800 |
| 10:59 AM | $48.72 | Up $0.00 | $48.73 | $48.71 | 3,300 |
| 10:58 AM | $48.72 | Up $0.02 | $48.72 | $48.71 | 2,500 |
| 10:57 AM | $48.70 | Up $0.02 | $48.70 | $48.68 | 5,700 |
| 10:56 AM | $48.68 | Up $0.00 | $48.68 | $48.68 | 800 |
| 10:55 AM | $48.68 | Down $ -0.01 | $48.70 | $48.68 | 2,700 |
| 10:54 AM | $48.69 | Down $ -0.01 | $48.72 | $48.69 | 4,900 |
| 10:53 AM | $48.70 | Up $0.01 | $48.71 | $48.70 | 3,400 |
| 10:52 AM | $48.69 | Down $ -0.03 | $48.71 | $48.69 | 6,000 |
| 10:51 AM | $48.72 | Up $0.02 | $48.72 | $48.70 | 1,200 |
| 10:50 AM | $48.70 | Up $0.02 | $48.71 | $48.68 | 3,200 |
| 10:49 AM | $48.68 | Down $ -0.01 | $48.69 | $48.66 | 3,600 |
| 10:48 AM | $48.69 | Up $0.00 | $48.72 | $48.69 | 13,500 |
| 10:47 AM | $48.69 | Up $0.03 | $48.70 | $48.65 | 5,800 |
| 10:46 AM | $48.66 | Down $ -0.07 | $48.72 | $48.66 | 5,900 |
| 10:45 AM | $48.73 | Down $ -0.02 | $48.75 | $48.73 | 6,700 |
| 10:44 AM | $48.75 | Up $0.01 | $48.75 | $48.73 | 14,800 |
| 10:43 AM | $48.74 | Up $0.02 | $48.75 | $48.71 | 13,200 |
| 10:42 AM | $48.72 | Up $0.04 | $48.73 | $48.68 | 47,200 |
| 10:41 AM | $48.68 | Up $0.02 | $48.68 | $48.67 | 3,700 |
| 10:40 AM | $48.66 | Up $0.04 | $48.66 | $48.62 | 20,800 |
| 10:39 AM | $48.62 | Up $0.02 | $48.62 | $48.59 | 7,800 |
| 10:38 AM | $48.60 | Up $0.05 | $48.62 | $48.57 | 15,800 |
| 10:37 AM | $48.55 | Up $0.01 | $48.56 | $48.53 | 4,200 |
| 10:36 AM | $48.54 | Down $ -0.01 | $48.55 | $48.54 | 1,800 |
| 10:35 AM | $48.55 | Up $0.06 | $48.55 | $48.50 | 2,200 |
| 10:34 AM | $48.49 | Up $0.01 | $48.53 | $48.48 | 14,900 |
| 10:33 AM | $48.48 | Up $0.00 | $48.50 | $48.47 | 6,100 |
| 10:32 AM | $48.48 | Up $0.05 | $48.48 | $48.42 | 2,900 |
| 10:31 AM | $48.43 | Up $0.08 | $48.43 | $48.36 | 4,700 |
| 10:30 AM | $48.35 | Up $0.03 | $48.36 | $48.32 | 5,500 |
| 10:29 AM | $48.32 | Up $0.03 | $48.34 | $48.29 | 8,200 |
| 10:28 AM | $48.29 | Down $ -0.03 | $48.32 | $48.28 | 4,200 |
| 10:27 AM | $48.32 | Up $0.00 | $48.33 | $48.32 | 2,500 |
| 10:26 AM | $48.32 | Down $ -0.04 | $48.36 | $48.32 | 8,400 |
| 10:25 AM | $48.36 | Down $ -0.02 | $48.38 | $48.36 | 6,700 |
| 10:24 AM | $48.38 | Down $ -0.01 | $48.39 | $48.38 | 1,700 |
| 10:23 AM | $48.39 | Up $0.01 | $48.39 | $48.36 | 3,400 |
| 10:22 AM | $48.38 | Down $ -0.03 | $48.41 | $48.38 | 1,400 |
| 10:21 AM | $48.41 | Down $ -0.04 | $48.47 | $48.39 | 7,600 |
| 10:20 AM | $48.45 | Up $0.03 | $48.45 | $48.42 | 1,300 |
| 10:19 AM | $48.42 | Down $ -0.08 | $48.50 | $48.42 | 6,100 |
| 10:18 AM | $48.50 | Up $0.00 | $48.51 | $48.50 | 3,400 |
| 10:17 AM | $48.50 | Down $ -0.01 | $48.51 | $48.50 | 6,000 |
| 10:16 AM | $48.51 | Up $0.02 | $48.51 | $48.47 | 5,000 |
| 10:15 AM | $48.49 | Down $ -0.01 | $48.49 | $48.47 | 1,300 |
| 10:14 AM | $48.50 | Down $ -0.04 | $48.53 | $48.50 | 12,000 |
| 10:13 AM | $48.54 | Up $0.02 | $48.54 | $48.53 | 8,300 |
| 10:12 AM | $48.52 | Up $0.02 | $48.52 | $48.49 | 4,400 |
| 10:11 AM | $48.50 | Down $ -0.06 | $48.56 | $48.50 | 5,700 |
| 10:10 AM | $48.56 | Up $0.00 | $48.58 | $48.54 | 5,800 |
| 10:09 AM | $48.56 | Down $ -0.03 | $48.60 | $48.55 | 6,100 |
| 10:08 AM | $48.59 | Down $ -0.01 | $48.61 | $48.59 | 2,800 |
| 10:07 AM | $48.60 | Up $0.00 | $48.61 | $48.59 | 2,000 |
| 10:06 AM | $48.60 | Up $0.03 | $48.60 | $48.57 | 3,300 |
| 10:05 AM | $48.57 | Up $0.03 | $48.57 | $48.53 | 6,900 |
| 10:04 AM | $48.54 | Down $ -0.05 | $48.58 | $48.53 | 3,000 |
| 10:03 AM | $48.59 | Down $ -0.03 | $48.63 | $48.59 | 4,300 |
| 10:02 AM | $48.62 | Down $ -0.01 | $48.64 | $48.61 | 5,600 |
| 10:01 AM | $48.63 | Up $0.02 | $48.64 | $48.62 | 8,300 |
| 10:00 AM | $48.61 | Up $0.05 | $48.61 | $48.56 | 13,300 |
| 09:59 AM | $48.56 | Up $0.00 | $48.56 | $48.53 | 7,300 |
| 09:58 AM | $48.56 | Down $0.00 | $48.58 | $48.56 | 5,800 |
| 09:57 AM | $48.57 | Down $ -0.01 | $48.60 | $48.57 | 10,700 |
| 09:56 AM | $48.57 | Up $0.04 | $48.57 | $48.50 | 10,400 |
| 09:55 AM | $48.54 | Up $0.06 | $48.54 | $48.48 | 11,300 |
| 09:54 AM | $48.47 | Down $ -0.02 | $48.52 | $48.47 | 56,900 |
| 09:53 AM | $48.49 | Up $0.07 | $48.49 | $48.42 | 21,700 |
| 09:52 AM | $48.42 | Up $0.00 | $48.43 | $48.40 | 8,900 |
| 09:51 AM | $48.42 | Up $0.02 | $48.42 | $48.38 | 4,900 |
| 09:50 AM | $48.40 | Up $0.04 | $48.40 | $48.35 | 10,500 |
| 09:49 AM | $48.36 | Down $ -0.01 | $48.39 | $48.35 | 7,500 |
| 09:48 AM | $48.37 | Up $0.04 | $48.37 | $48.28 | 36,000 |
| 09:47 AM | $48.33 | Up $0.01 | $48.36 | $48.33 | 3,700 |
| 09:46 AM | $48.32 | Up $0.00 | $48.33 | $48.30 | 2,700 |
| 09:45 AM | $48.32 | Down $ -0.01 | $48.37 | $48.29 | 10,600 |
| 09:44 AM | $48.33 | Down $ -0.01 | $48.38 | $48.32 | 8,600 |
| 09:43 AM | $48.34 | Up $0.06 | $48.34 | $48.26 | 7,600 |
| 09:42 AM | $48.28 | Up $0.01 | $48.28 | $48.23 | 10,300 |
| 09:41 AM | $48.27 | Up $0.06 | $48.27 | $48.22 | 1,000 |
| 09:40 AM | $48.21 | Up $0.16 | $48.21 | $48.06 | 7,600 |
| 09:39 AM | $48.06 | Up $0.01 | $48.06 | $48.03 | 2,800 |
| 09:38 AM | $48.05 | Up $0.04 | $48.05 | $48.00 | 7,400 |
| 09:37 AM | $48.01 | Down $ -0.10 | $48.11 | $48.01 | 3,600 |
| 09:36 AM | $48.11 | Down $ -0.04 | $48.18 | $48.07 | 18,100 |
| 09:35 AM | $48.15 | Up $0.02 | $48.18 | $48.13 | 10,100 |
| 09:34 AM | $48.14 | Up $0.02 | $48.16 | $48.08 | 18,900 |
| 09:33 AM | $48.11 | Up $0.09 | $48.13 | $48.03 | 9,600 |
| 09:32 AM | $48.02 | Up $0.09 | $48.04 | $47.93 | 10,000 |
| 09:31 AM | $47.93 | Down $ -0.09 | $48.05 | $47.90 | 16,500 |
| 09:30 AM | $48.02 | Down $ -0.28 | $48.20 | $47.99 | 68,200 |
| Previous close | $48.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-11-2024 | $48.71 | $48.72 | $48.85 | $48.50 | 3,765,300 |
| 21-11-2024 | $48.30 | $48.18 | $48.44 | $48.13 | 9,673,000 |
| 20-11-2024 | $47.21 | $46.98 | $47.21 | $46.89 | 9,653,300 |
| 19-11-2024 | $47.04 | $47.20 | $47.20 | $46.79 | 6,261,000 |
| 18-11-2024 | $47.17 | $47.38 | $47.43 | $47.12 | 11,311,600 |
| 15-11-2024 | $46.61 | $47.20 | $47.24 | $46.48 | 9,066,000 |
| 14-11-2024 | $47.85 | $47.44 | $47.85 | $47.28 | 2,817,700 |
| 13-11-2024 | $46.70 | $46.34 | $46.74 | $46.30 | 3,590,500 |
| 12-11-2024 | $47.07 | $47.06 | $47.24 | $46.89 | 2,533,400 |
| 11-11-2024 | $47.70 | $47.77 | $48.04 | $47.62 | 1,771,700 |
| 08-11-2024 | $47.57 | $47.00 | $47.58 | $46.98 | 2,748,500 |
| 07-11-2024 | $48.26 | $48.33 | $48.55 | $48.08 | 2,773,300 |
| 06-11-2024 | $48.34 | $48.15 | $48.40 | $48.11 | 2,999,100 |
| 05-11-2024 | $47.59 | $47.78 | $47.80 | $47.31 | 2,335,100 |
| 04-11-2024 | $47.63 | $47.54 | $47.77 | $47.39 | 1,692,200 |
| 01-11-2024 | $47.28 | $47.47 | $47.49 | $47.15 | 1,846,800 |
| 31-10-2024 | $47.35 | $47.32 | $47.66 | $47.04 | 3,780,700 |
| 30-10-2024 | $47.50 | $47.61 | $47.98 | $47.49 | 2,472,300 |
| 29-10-2024 | $47.90 | $47.65 | $47.91 | $47.44 | 2,591,500 |
| 28-10-2024 | $48.22 | $48.09 | $48.26 | $48.00 | 3,092,200 |
| 25-10-2024 | $49.39 | $49.03 | $49.48 | $49.01 | 1,545,400 |
| 24-10-2024 | $48.61 | $48.32 | $48.72 | $48.21 | 1,939,000 |
| 23-10-2024 | $48.58 | $48.36 | $48.60 | $48.15 | 6,216,600 |
| 22-10-2024 | $49.02 | $49.10 | $49.11 | $48.78 | 2,678,200 |
| 21-10-2024 | $49.40 | $49.40 | $49.52 | $49.25 | 2,744,000 |
| 18-10-2024 | $49.06 | $48.87 | $49.08 | $48.76 | 1,296,300 |
| 17-10-2024 | $49.25 | $49.05 | $49.35 | $48.96 | 3,567,200 |
| 16-10-2024 | $48.48 | $48.74 | $48.84 | $48.47 | 3,969,600 |
| 15-10-2024 | $48.75 | $49.51 | $49.51 | $48.74 | 14,568,200 |
| 11-10-2024 | $51.71 | $51.91 | $52.15 | $51.66 | 13,040,700 |
Graphs are not available, please refer to the detailed table