Quotes and Market Data
Find a quote
CDN NATURAL RES
46.97 Up 1.96 (4.17 %)
Delayed : 2025/01/20 16:15:06
- Previous close $45.01
- Opening $45.17
- Price Ask $46.91
- Price Bid $46.91
- Size Bid 10
- Size Ask 111
- Today High $46.99
- Today Low $45.06
- 52 Weeks High $56.50
- 52 Weeks Low $40.02
- Volume 5,872,813
Fundamentals
- P/E Ratio : 13.36
- Earnings/Share : 2.46
- Dividends/Share : $0.56
- Current Div. Yield : 4.55
- Market Cap (M) : 99,253.95
- 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 | $46.97 | Up $0.02 | $46.97 | $46.97 | 1,024,700 |
| 03:59 PM | $46.95 | Up $0.05 | $46.96 | $46.90 | 134,800 |
| 03:58 PM | $46.91 | Down $ -0.01 | $46.92 | $46.90 | 37,400 |
| 03:57 PM | $46.92 | Up $0.01 | $46.95 | $46.91 | 44,000 |
| 03:56 PM | $46.91 | Up $0.05 | $46.95 | $46.85 | 110,300 |
| 03:55 PM | $46.85 | Up $0.09 | $46.85 | $46.74 | 51,000 |
| 03:54 PM | $46.76 | Down $ -0.04 | $46.80 | $46.75 | 20,200 |
| 03:53 PM | $46.80 | Down $ -0.02 | $46.82 | $46.78 | 31,400 |
| 03:52 PM | $46.82 | Up $0.00 | $46.84 | $46.79 | 22,400 |
| 03:51 PM | $46.82 | Up $0.05 | $46.82 | $46.76 | 55,900 |
| 03:50 PM | $46.77 | Up $0.02 | $46.78 | $46.74 | 48,700 |
| 03:49 PM | $46.75 | Up $0.06 | $46.76 | $46.70 | 30,900 |
| 03:48 PM | $46.69 | Up $0.02 | $46.70 | $46.68 | 38,500 |
| 03:47 PM | $46.67 | Up $0.00 | $46.69 | $46.67 | 27,200 |
| 03:46 PM | $46.67 | Up $0.02 | $46.68 | $46.65 | 11,300 |
| 03:45 PM | $46.65 | Up $0.00 | $46.66 | $46.63 | 21,000 |
| 03:44 PM | $46.65 | Up $0.07 | $46.65 | $46.59 | 11,600 |
| 03:43 PM | $46.58 | Down $ -0.01 | $46.59 | $46.56 | 10,000 |
| 03:42 PM | $46.59 | Up $0.01 | $46.59 | $46.58 | 2,500 |
| 03:41 PM | $46.58 | Down $ -0.01 | $46.60 | $46.58 | 6,100 |
| 03:40 PM | $46.59 | Up $0.01 | $46.62 | $46.58 | 11,100 |
| 03:39 PM | $46.58 | Up $0.02 | $46.58 | $46.56 | 3,800 |
| 03:38 PM | $46.56 | Down $ -0.02 | $46.59 | $46.55 | 6,800 |
| 03:37 PM | $46.58 | Down $ -0.06 | $46.64 | $46.58 | 7,900 |
| 03:36 PM | $46.64 | Up $0.01 | $46.65 | $46.63 | 2,800 |
| 03:35 PM | $46.63 | Up $0.08 | $46.63 | $46.54 | 12,300 |
| 03:34 PM | $46.55 | Down $ -0.02 | $46.57 | $46.55 | 19,000 |
| 03:33 PM | $46.57 | Up $0.01 | $46.57 | $46.56 | 14,700 |
| 03:32 PM | $46.56 | Down $ -0.03 | $46.60 | $46.56 | 11,300 |
| 03:31 PM | $46.59 | Down $ -0.03 | $46.62 | $46.58 | 7,200 |
| 03:30 PM | $46.62 | Down $ -0.03 | $46.66 | $46.60 | 11,700 |
| 03:29 PM | $46.65 | Up $0.01 | $46.65 | $46.63 | 9,700 |
| 03:28 PM | $46.64 | Up $0.02 | $46.64 | $46.61 | 3,700 |
| 03:27 PM | $46.62 | Up $0.02 | $46.63 | $46.60 | 6,300 |
| 03:26 PM | $46.60 | Up $0.00 | $46.62 | $46.59 | 9,700 |
| 03:25 PM | $46.60 | Down $ -0.05 | $46.64 | $46.58 | 8,100 |
| 03:24 PM | $46.65 | Up $0.00 | $46.66 | $46.65 | 6,500 |
| 03:23 PM | $46.65 | Up $0.01 | $46.66 | $46.63 | 4,600 |
| 03:22 PM | $46.64 | Up $0.00 | $46.64 | $46.61 | 5,400 |
| 03:21 PM | $46.64 | Up $0.00 | $46.66 | $46.63 | 6,700 |
| 03:20 PM | $46.64 | Down $ -0.05 | $46.68 | $46.63 | 8,600 |
| 03:19 PM | $46.69 | Up $0.01 | $46.69 | $46.68 | 4,600 |
| 03:18 PM | $46.68 | Up $0.01 | $46.69 | $46.67 | 5,800 |
| 03:17 PM | $46.67 | Up $0.03 | $46.67 | $46.65 | 5,400 |
| 03:16 PM | $46.64 | Down $ -0.01 | $46.68 | $46.64 | 7,800 |
| 03:15 PM | $46.65 | Up $0.02 | $46.65 | $46.64 | 4,700 |
| 03:14 PM | $46.63 | Up $0.05 | $46.63 | $46.58 | 7,700 |
| 03:13 PM | $46.58 | Up $0.01 | $46.60 | $46.58 | 3,200 |
| 03:12 PM | $46.57 | Down $ -0.03 | $46.61 | $46.57 | 3,900 |
| 03:11 PM | $46.60 | Down $ -0.01 | $46.63 | $46.60 | 3,500 |
| 03:10 PM | $46.61 | Down $ -0.02 | $46.65 | $46.60 | 7,200 |
| 03:09 PM | $46.63 | Up $0.04 | $46.64 | $46.59 | 6,000 |
| 03:08 PM | $46.59 | Up $0.02 | $46.59 | $46.58 | 1,100 |
| 03:07 PM | $46.57 | Up $0.03 | $46.57 | $46.54 | 3,500 |
| 03:06 PM | $46.54 | Down $ -0.02 | $46.56 | $46.52 | 3,800 |
| 03:05 PM | $46.56 | Down $ -0.03 | $46.60 | $46.55 | 13,700 |
| 03:04 PM | $46.59 | Down $ -0.03 | $46.62 | $46.58 | 7,300 |
| 03:03 PM | $46.62 | Down $ -0.02 | $46.66 | $46.62 | 7,000 |
| 03:02 PM | $46.64 | Up $0.00 | $46.65 | $46.63 | 7,800 |
| 03:01 PM | $46.64 | Up $0.03 | $46.66 | $46.61 | 5,900 |
| 03:00 PM | $46.61 | Up $0.01 | $46.61 | $46.61 | 8,300 |
| 02:59 PM | $46.60 | Up $0.02 | $46.61 | $46.58 | 3,100 |
| 02:58 PM | $46.58 | Down $ -0.02 | $46.59 | $46.58 | 3,000 |
| 02:57 PM | $46.60 | Down $ -0.03 | $46.62 | $46.58 | 7,700 |
| 02:56 PM | $46.63 | Down $0.00 | $46.64 | $46.62 | 4,500 |
| 02:55 PM | $46.64 | Up $0.00 | $46.64 | $46.63 | 4,000 |
| 02:54 PM | $46.63 | Up $0.00 | $46.64 | $46.61 | 5,200 |
| 02:53 PM | $46.63 | Up $0.03 | $46.63 | $46.59 | 5,100 |
| 02:52 PM | $46.60 | Up $0.01 | $46.61 | $46.58 | 8,300 |
| 02:51 PM | $46.60 | Up $0.01 | $46.61 | $46.59 | 3,100 |
| 02:50 PM | $46.59 | Down $ -0.03 | $46.62 | $46.58 | 14,800 |
| 02:49 PM | $46.62 | Down $ -0.01 | $46.63 | $46.62 | 4,800 |
| 02:48 PM | $46.63 | Down $ -0.03 | $46.67 | $46.63 | 6,200 |
| 02:47 PM | $46.66 | Up $0.03 | $46.68 | $46.64 | 21,100 |
| 02:46 PM | $46.63 | Up $0.01 | $46.63 | $46.63 | 2,800 |
| 02:45 PM | $46.63 | Down $ -0.01 | $46.65 | $46.63 | 10,900 |
| 02:44 PM | $46.63 | Up $0.00 | $46.64 | $46.62 | 1,400 |
| 02:43 PM | $46.63 | Up $0.00 | $46.64 | $46.63 | 7,100 |
| 02:42 PM | $46.63 | Up $0.00 | $46.64 | $46.62 | 5,200 |
| 02:41 PM | $46.63 | Up $0.01 | $46.65 | $46.63 | 6,800 |
| 02:40 PM | $46.63 | Down $ -0.01 | $46.63 | $46.62 | 4,500 |
| 02:39 PM | $46.63 | Up $0.01 | $46.65 | $46.62 | 7,200 |
| 02:38 PM | $46.62 | Up $0.00 | $46.62 | $46.61 | 3,600 |
| 02:37 PM | $46.62 | Down $ -0.01 | $46.64 | $46.60 | 6,700 |
| 02:36 PM | $46.63 | Up $0.01 | $46.63 | $46.60 | 9,200 |
| 02:35 PM | $46.62 | Up $0.01 | $46.63 | $46.61 | 12,100 |
| 02:34 PM | $46.61 | Up $0.04 | $46.61 | $46.57 | 4,100 |
| 02:33 PM | $46.57 | Up $0.01 | $46.57 | $46.56 | 3,500 |
| 02:32 PM | $46.56 | Down $ -0.04 | $46.60 | $46.55 | 4,100 |
| 02:31 PM | $46.60 | Up $0.02 | $46.60 | $46.59 | 3,000 |
| 02:30 PM | $46.58 | Up $0.04 | $46.58 | $46.51 | 6,600 |
| 02:29 PM | $46.54 | Down $ -0.03 | $46.56 | $46.54 | 4,900 |
| 02:28 PM | $46.57 | Down $ -0.03 | $46.61 | $46.57 | 4,800 |
| 02:27 PM | $46.60 | Up $0.00 | $46.62 | $46.59 | 7,100 |
| 02:26 PM | $46.60 | Up $0.00 | $46.61 | $46.59 | 8,000 |
| 02:25 PM | $46.60 | Up $0.05 | $46.62 | $46.56 | 6,300 |
| 02:24 PM | $46.55 | Up $0.01 | $46.56 | $46.55 | 5,000 |
| 02:23 PM | $46.54 | Up $0.03 | $46.54 | $46.49 | 5,900 |
| 02:22 PM | $46.51 | Up $0.03 | $46.54 | $46.50 | 6,700 |
| 02:21 PM | $46.48 | Down $ -0.03 | $46.53 | $46.48 | 6,800 |
| 02:20 PM | $46.51 | Down $ -0.05 | $46.56 | $46.51 | 6,900 |
| 02:19 PM | $46.56 | Down $ -0.06 | $46.62 | $46.56 | 4,600 |
| 02:18 PM | $46.62 | Up $0.02 | $46.62 | $46.61 | 1,700 |
| 02:17 PM | $46.61 | Down $ -0.01 | $46.61 | $46.61 | 3,700 |
| 02:16 PM | $46.61 | Up $0.02 | $46.61 | $46.57 | 4,000 |
| 02:15 PM | $46.59 | Down $ -0.01 | $46.63 | $46.59 | 7,400 |
| 02:14 PM | $46.61 | Up $0.01 | $46.61 | $46.60 | 800 |
| 02:13 PM | $46.59 | Down $ -0.02 | $46.61 | $46.59 | 5,300 |
| 02:12 PM | $46.61 | Up $0.02 | $46.61 | $46.58 | 3,200 |
| 02:11 PM | $46.59 | Up $0.00 | $46.60 | $46.58 | 5,700 |
| 02:10 PM | $46.59 | Up $0.01 | $46.59 | $46.56 | 3,900 |
| 02:09 PM | $46.58 | Up $0.01 | $46.59 | $46.56 | 5,800 |
| 02:08 PM | $46.57 | Up $0.00 | $46.58 | $46.57 | 2,400 |
| 02:07 PM | $46.57 | Down $ -0.02 | $46.59 | $46.57 | 4,200 |
| 02:06 PM | $46.59 | Down $ -0.02 | $46.60 | $46.57 | 6,800 |
| 02:05 PM | $46.61 | Up $0.07 | $46.61 | $46.55 | 7,800 |
| 02:04 PM | $46.54 | Up $0.00 | $46.55 | $46.53 | 2,000 |
| 02:03 PM | $46.54 | Up $0.00 | $46.55 | $46.52 | 5,700 |
| 02:02 PM | $46.54 | Down $ -0.02 | $46.58 | $46.54 | 5,500 |
| 02:01 PM | $46.56 | Up $0.06 | $46.56 | $46.48 | 8,600 |
| 02:00 PM | $46.50 | Down $ -0.01 | $46.51 | $46.50 | 6,000 |
| 01:59 PM | $46.51 | Up $0.01 | $46.52 | $46.49 | 4,300 |
| 01:58 PM | $46.50 | Down $ -0.03 | $46.54 | $46.50 | 4,900 |
| 01:57 PM | $46.53 | Down $ -0.01 | $46.54 | $46.53 | 700 |
| 01:56 PM | $46.54 | Down $ -0.01 | $46.56 | $46.54 | 8,000 |
| 01:55 PM | $46.55 | Up $0.07 | $46.55 | $46.45 | 5,300 |
| 01:54 PM | $46.48 | Down $ -0.02 | $46.51 | $46.46 | 8,000 |
| 01:53 PM | $46.50 | Down $ -0.01 | $46.51 | $46.50 | 2,500 |
| 01:52 PM | $46.51 | Up $0.03 | $46.51 | $46.45 | 5,800 |
| 01:51 PM | $46.48 | Down $ -0.04 | $46.53 | $46.48 | 6,300 |
| 01:50 PM | $46.52 | Down $ -0.01 | $46.54 | $46.52 | 3,600 |
| 01:49 PM | $46.53 | Up $0.04 | $46.53 | $46.49 | 2,500 |
| 01:48 PM | $46.49 | Down $ -0.04 | $46.53 | $46.47 | 10,700 |
| 01:47 PM | $46.53 | Up $0.01 | $46.54 | $46.53 | 1,600 |
| 01:46 PM | $46.52 | Down $ -0.01 | $46.53 | $46.52 | 2,000 |
| 01:45 PM | $46.53 | Down $ -0.01 | $46.56 | $46.53 | 6,700 |
| 01:44 PM | $46.54 | Up $0.00 | $46.55 | $46.54 | 2,600 |
| 01:43 PM | $46.54 | Down $ -0.02 | $46.57 | $46.53 | 3,900 |
| 01:42 PM | $46.56 | Down $ -0.02 | $46.58 | $46.56 | 4,100 |
| 01:41 PM | $46.58 | Down $ -0.03 | $46.62 | $46.58 | 5,400 |
| 01:40 PM | $46.61 | Down $ -0.01 | $46.65 | $46.61 | 4,300 |
| 01:39 PM | $46.62 | Up $0.03 | $46.63 | $46.58 | 8,500 |
| 01:38 PM | $46.59 | Up $0.02 | $46.59 | $46.57 | 3,500 |
| 01:37 PM | $46.57 | Up $0.00 | $46.59 | $46.55 | 5,900 |
| 01:36 PM | $46.57 | Up $0.05 | $46.57 | $46.53 | 5,600 |
| 01:35 PM | $46.52 | Up $0.02 | $46.53 | $46.50 | 6,600 |
| 01:34 PM | $46.50 | Up $0.00 | $46.51 | $46.50 | 2,800 |
| 01:33 PM | $46.50 | Down $ -0.02 | $46.52 | $46.49 | 7,600 |
| 01:32 PM | $46.52 | Up $0.00 | $46.53 | $46.52 | 1,900 |
| 01:31 PM | $46.52 | Down $ -0.03 | $46.55 | $46.52 | 6,000 |
| 01:30 PM | $46.55 | Up $0.03 | $46.55 | $46.52 | 11,500 |
| 01:29 PM | $46.52 | Up $0.02 | $46.52 | $46.51 | 1,600 |
| 01:28 PM | $46.50 | Down $ -0.03 | $46.53 | $46.50 | 4,000 |
| 01:27 PM | $46.53 | Up $0.04 | $46.53 | $46.50 | 5,100 |
| 01:26 PM | $46.50 | Down $ -0.02 | $46.51 | $46.50 | 3,700 |
| 01:25 PM | $46.51 | Down $ -0.08 | $46.59 | $46.51 | 9,600 |
| 01:24 PM | $46.59 | Up $0.00 | $46.60 | $46.57 | 6,700 |
| 01:23 PM | $46.59 | Up $0.02 | $46.60 | $46.58 | 3,400 |
| 01:22 PM | $46.57 | Up $0.01 | $46.60 | $46.56 | 3,500 |
| 01:21 PM | $46.56 | Down $ -0.02 | $46.62 | $46.56 | 10,600 |
| 01:20 PM | $46.58 | Up $0.04 | $46.58 | $46.54 | 4,100 |
| 01:19 PM | $46.54 | Up $0.01 | $46.55 | $46.53 | 4,200 |
| 01:18 PM | $46.53 | Up $0.01 | $46.53 | $46.53 | 800 |
| 01:17 PM | $46.52 | Down $ -0.01 | $46.54 | $46.52 | 3,500 |
| 01:16 PM | $46.53 | Up $0.02 | $46.54 | $46.52 | 3,100 |
| 01:15 PM | $46.51 | Down $ -0.03 | $46.53 | $46.50 | 9,100 |
| 01:14 PM | $46.54 | Down $ -0.01 | $46.56 | $46.54 | 3,100 |
| 01:13 PM | $46.55 | Up $0.01 | $46.55 | $46.53 | 2,700 |
| 01:12 PM | $46.54 | Up $0.00 | $46.54 | $46.53 | 2,200 |
| 01:11 PM | $46.54 | Up $0.02 | $46.54 | $46.50 | 6,800 |
| 01:10 PM | $46.52 | Down $0.00 | $46.53 | $46.51 | 3,100 |
| 01:09 PM | $46.53 | Up $0.04 | $46.53 | $46.49 | 4,400 |
| 01:08 PM | $46.49 | Down $ -0.08 | $46.56 | $46.48 | 12,100 |
| 01:07 PM | $46.56 | Down $ -0.02 | $46.58 | $46.56 | 3,900 |
| 01:06 PM | $46.58 | Up $0.04 | $46.60 | $46.55 | 6,100 |
| 01:05 PM | $46.54 | Down $ -0.01 | $46.54 | $46.53 | 5,700 |
| 01:04 PM | $46.55 | Down $ -0.01 | $46.56 | $46.54 | 7,000 |
| 01:03 PM | $46.56 | Down $0.00 | $46.56 | $46.54 | 2,900 |
| 01:02 PM | $46.57 | Up $0.00 | $46.57 | $46.56 | 400 |
| 01:01 PM | $46.57 | Down $ -0.03 | $46.59 | $46.56 | 3,200 |
| 01:00 PM | $46.59 | Down $ -0.03 | $46.62 | $46.59 | 3,000 |
| 12:59 PM | $46.62 | Up $0.02 | $46.62 | $46.60 | 1,700 |
| 12:58 PM | $46.60 | Up $0.04 | $46.60 | $46.57 | 2,800 |
| 12:57 PM | $46.56 | Down $ -0.01 | $46.57 | $46.55 | 3,200 |
| 12:56 PM | $46.57 | Down $ -0.02 | $46.59 | $46.57 | 2,300 |
| 12:55 PM | $46.59 | Up $0.05 | $46.59 | $46.53 | 11,500 |
| 12:54 PM | $46.53 | Up $0.01 | $46.53 | $46.52 | 2,100 |
| 12:53 PM | $46.52 | Up $0.00 | $46.52 | $46.49 | 15,200 |
| 12:52 PM | $46.52 | Down $ -0.01 | $46.55 | $46.51 | 7,300 |
| 12:51 PM | $46.53 | Up $0.02 | $46.53 | $46.51 | 3,600 |
| 12:50 PM | $46.51 | Down $ -0.02 | $46.52 | $46.50 | 5,500 |
| 12:49 PM | $46.52 | Up $0.06 | $46.52 | $46.46 | 9,800 |
| 12:48 PM | $46.46 | Down $ -0.01 | $46.49 | $46.46 | 3,900 |
| 12:47 PM | $46.47 | Up $0.02 | $46.47 | $46.45 | 1,800 |
| 12:46 PM | $46.45 | Up $0.00 | $46.46 | $46.43 | 4,200 |
| 12:45 PM | $46.45 | Down $ -0.02 | $46.46 | $46.45 | 6,500 |
| 12:44 PM | $46.47 | Down $ -0.03 | $46.51 | $46.47 | 6,300 |
| 12:43 PM | $46.50 | Up $0.03 | $46.50 | $46.47 | 2,700 |
| 12:42 PM | $46.47 | Up $0.00 | $46.48 | $46.44 | 7,300 |
| 12:41 PM | $46.47 | Down $ -0.01 | $46.50 | $46.46 | 6,500 |
| 12:40 PM | $46.48 | Up $0.02 | $46.49 | $46.45 | 3,300 |
| 12:39 PM | $46.45 | Up $0.02 | $46.48 | $46.43 | 8,100 |
| 12:38 PM | $46.43 | Up $0.04 | $46.43 | $46.40 | 5,200 |
| 12:37 PM | $46.39 | Up $0.04 | $46.39 | $46.34 | 8,500 |
| 12:36 PM | $46.35 | Up $0.01 | $46.36 | $46.34 | 4,600 |
| 12:35 PM | $46.34 | Down $ -0.01 | $46.35 | $46.34 | 700 |
| 12:34 PM | $46.35 | Up $0.02 | $46.35 | $46.32 | 3,400 |
| 12:33 PM | $46.33 | Down $ -0.01 | $46.34 | $46.33 | 4,400 |
| 12:32 PM | $46.34 | Up $0.02 | $46.34 | $46.33 | 400 |
| 12:31 PM | $46.33 | Down $ -0.02 | $46.35 | $46.32 | 4,200 |
| 12:30 PM | $46.34 | Up $0.02 | $46.34 | $46.30 | 6,600 |
| 12:29 PM | $46.32 | Up $0.01 | $46.32 | $46.32 | 4,500 |
| 12:28 PM | $46.31 | Down $ -0.01 | $46.34 | $46.31 | 3,500 |
| 12:27 PM | $46.32 | Down $ -0.04 | $46.36 | $46.32 | 5,000 |
| 12:26 PM | $46.36 | Up $0.01 | $46.37 | $46.31 | 4,800 |
| 12:25 PM | $46.35 | Down $ -0.05 | $46.41 | $46.35 | 9,100 |
| 12:24 PM | $46.40 | Up $0.00 | $46.41 | $46.38 | 6,100 |
| 12:23 PM | $46.40 | Down $ -0.02 | $46.41 | $46.39 | 8,500 |
| 12:22 PM | $46.42 | Up $0.02 | $46.42 | $46.39 | 2,200 |
| 12:21 PM | $46.40 | Down $ -0.01 | $46.41 | $46.37 | 5,900 |
| 12:20 PM | $46.41 | Up $0.00 | $46.43 | $46.41 | 4,500 |
| 12:19 PM | $46.41 | Down $ -0.08 | $46.49 | $46.41 | 13,100 |
| 12:18 PM | $46.49 | Up $0.00 | $46.50 | $46.49 | 3,100 |
| 12:17 PM | $46.49 | Up $0.01 | $46.50 | $46.49 | 3,600 |
| 12:16 PM | $46.48 | Down $ -0.01 | $46.50 | $46.46 | 9,600 |
| 12:15 PM | $46.49 | Up $0.07 | $46.49 | $46.42 | 3,200 |
| 12:14 PM | $46.42 | Up $0.05 | $46.42 | $46.36 | 4,100 |
| 12:13 PM | $46.37 | Down $ -0.07 | $46.44 | $46.37 | 7,700 |
| 12:12 PM | $46.44 | Down $ -0.03 | $46.48 | $46.42 | 7,100 |
| 12:11 PM | $46.47 | Down $ -0.08 | $46.57 | $46.46 | 31,000 |
| 12:10 PM | $46.55 | Up $0.01 | $46.56 | $46.53 | 7,500 |
| 12:09 PM | $46.54 | Down $ -0.01 | $46.54 | $46.53 | 4,600 |
| 12:08 PM | $46.55 | Down $ -0.02 | $46.56 | $46.51 | 17,600 |
| 12:07 PM | $46.57 | Down $ -0.04 | $46.60 | $46.55 | 8,800 |
| 12:06 PM | $46.61 | Down $ -0.04 | $46.65 | $46.60 | 9,200 |
| 12:05 PM | $46.65 | Down $ -0.01 | $46.66 | $46.65 | 3,500 |
| 12:04 PM | $46.66 | Up $0.00 | $46.66 | $46.64 | 10,200 |
| 12:03 PM | $46.66 | Down $ -0.02 | $46.69 | $46.65 | 20,400 |
| 12:02 PM | $46.68 | Up $0.01 | $46.68 | $46.67 | 7,900 |
| 12:01 PM | $46.67 | Down $ -0.01 | $46.68 | $46.67 | 5,400 |
| 12:00 PM | $46.67 | Up $0.02 | $46.67 | $46.66 | 5,600 |
| 11:59 AM | $46.66 | Up $0.04 | $46.66 | $46.62 | 5,400 |
| 11:58 AM | $46.62 | Down $ -0.03 | $46.65 | $46.62 | 3,800 |
| 11:57 AM | $46.65 | Up $0.01 | $46.65 | $46.62 | 4,400 |
| 11:56 AM | $46.64 | Down $ -0.01 | $46.66 | $46.64 | 3,400 |
| 11:55 AM | $46.65 | Down $ -0.04 | $46.69 | $46.62 | 43,600 |
| 11:54 AM | $46.69 | Up $0.00 | $46.71 | $46.69 | 8,300 |
| 11:53 AM | $46.69 | Down $ -0.03 | $46.72 | $46.69 | 5,100 |
| 11:52 AM | $46.72 | Down $ -0.05 | $46.77 | $46.70 | 6,200 |
| 11:51 AM | $46.77 | Up $0.01 | $46.80 | $46.77 | 5,400 |
| 11:50 AM | $46.76 | Down $ -0.05 | $46.81 | $46.76 | 11,800 |
| 11:49 AM | $46.81 | Down $ -0.01 | $46.82 | $46.81 | 1,700 |
| 11:48 AM | $46.82 | Down $ -0.03 | $46.85 | $46.81 | 6,600 |
| 11:47 AM | $46.85 | Down $ -0.02 | $46.88 | $46.79 | 24,700 |
| 11:46 AM | $46.87 | Down $ -0.01 | $46.87 | $46.83 | 21,800 |
| 11:45 AM | $46.88 | Up $0.09 | $46.88 | $46.78 | 30,700 |
| 11:44 AM | $46.79 | Up $0.08 | $46.79 | $46.68 | 7,600 |
| 11:43 AM | $46.71 | Down $ -0.04 | $46.78 | $46.71 | 8,200 |
| 11:42 AM | $46.75 | Up $0.07 | $46.75 | $46.68 | 9,900 |
| 11:41 AM | $46.68 | Down $ -0.10 | $46.78 | $46.68 | 13,400 |
| 11:40 AM | $46.78 | Down $ -0.02 | $46.81 | $46.76 | 14,600 |
| 11:39 AM | $46.80 | Down $ -0.02 | $46.81 | $46.77 | 10,700 |
| 11:38 AM | $46.82 | Down $ -0.04 | $46.88 | $46.82 | 11,500 |
| 11:37 AM | $46.86 | Down $ -0.03 | $46.88 | $46.86 | 5,700 |
| 11:36 AM | $46.89 | Up $0.01 | $46.90 | $46.87 | 27,500 |
| 11:35 AM | $46.88 | Down $ -0.04 | $46.92 | $46.87 | 16,700 |
| 11:34 AM | $46.92 | Down $ -0.01 | $46.94 | $46.91 | 18,900 |
| 11:33 AM | $46.93 | Down $ -0.01 | $46.94 | $46.93 | 2,000 |
| 11:32 AM | $46.94 | Up $0.00 | $46.95 | $46.93 | 17,000 |
| 11:31 AM | $46.94 | Down $0.00 | $46.95 | $46.93 | 6,400 |
| 11:30 AM | $46.94 | Up $0.00 | $46.96 | $46.93 | 20,200 |
| 11:29 AM | $46.94 | Up $0.02 | $46.95 | $46.92 | 14,900 |
| 11:28 AM | $46.92 | Down $ -0.01 | $46.93 | $46.92 | 5,500 |
| 11:27 AM | $46.93 | Up $0.02 | $46.94 | $46.92 | 5,600 |
| 11:26 AM | $46.92 | Up $0.03 | $46.94 | $46.88 | 12,200 |
| 11:25 AM | $46.89 | Down $ -0.04 | $46.92 | $46.89 | 10,300 |
| 11:24 AM | $46.93 | Up $0.00 | $46.93 | $46.93 | 700 |
| 11:23 AM | $46.93 | Up $0.00 | $46.93 | $46.92 | 5,700 |
| 11:22 AM | $46.92 | Down $ -0.03 | $46.95 | $46.92 | 12,600 |
| 11:21 AM | $46.95 | Up $0.05 | $46.95 | $46.90 | 6,400 |
| 11:20 AM | $46.90 | Up $0.00 | $46.91 | $46.90 | 5,200 |
| 11:19 AM | $46.90 | Up $0.00 | $46.90 | $46.86 | 9,300 |
| 11:18 AM | $46.90 | Up $0.01 | $46.91 | $46.89 | 2,900 |
| 11:17 AM | $46.89 | Down $ -0.02 | $46.91 | $46.89 | 7,200 |
| 11:16 AM | $46.91 | Up $0.00 | $46.92 | $46.88 | 5,800 |
| 11:15 AM | $46.91 | Down $ -0.03 | $46.96 | $46.91 | 12,300 |
| 11:14 AM | $46.94 | Up $0.04 | $46.94 | $46.90 | 2,300 |
| 11:13 AM | $46.90 | Up $0.02 | $46.92 | $46.87 | 12,500 |
| 11:12 AM | $46.88 | Down $ -0.04 | $46.92 | $46.88 | 10,200 |
| 11:11 AM | $46.92 | Up $0.04 | $46.93 | $46.87 | 11,100 |
| 11:10 AM | $46.88 | Down $0.00 | $46.88 | $46.84 | 9,400 |
| 11:09 AM | $46.89 | Down $ -0.02 | $46.91 | $46.89 | 7,400 |
| 11:08 AM | $46.90 | Up $0.03 | $46.90 | $46.88 | 8,000 |
| 11:07 AM | $46.87 | Down $ -0.05 | $46.94 | $46.87 | 11,300 |
| 11:06 AM | $46.92 | Up $0.00 | $46.95 | $46.92 | 3,900 |
| 11:05 AM | $46.92 | Down $ -0.07 | $46.99 | $46.91 | 21,300 |
| 11:04 AM | $46.99 | Up $0.09 | $46.99 | $46.90 | 28,600 |
| 11:03 AM | $46.90 | Down $ -0.01 | $46.96 | $46.90 | 25,700 |
| 11:02 AM | $46.91 | Down $ -0.04 | $46.94 | $46.88 | 12,600 |
| 11:01 AM | $46.95 | Up $0.10 | $46.95 | $46.85 | 16,500 |
| 11:00 AM | $46.85 | Up $0.06 | $46.85 | $46.79 | 19,900 |
| 10:59 AM | $46.79 | Up $0.04 | $46.80 | $46.75 | 5,500 |
| 10:58 AM | $46.75 | Up $0.03 | $46.75 | $46.72 | 11,100 |
| 10:57 AM | $46.72 | Up $0.06 | $46.72 | $46.66 | 23,800 |
| 10:56 AM | $46.66 | Up $0.04 | $46.66 | $46.62 | 36,900 |
| 10:55 AM | $46.62 | Up $0.00 | $46.62 | $46.61 | 34,400 |
| 10:54 AM | $46.62 | Up $0.00 | $46.62 | $46.62 | 3,500 |
| 10:53 AM | $46.62 | Up $0.05 | $46.62 | $46.57 | 37,500 |
| 10:52 AM | $46.57 | Up $0.03 | $46.57 | $46.54 | 4,000 |
| 10:51 AM | $46.54 | Up $0.00 | $46.55 | $46.53 | 7,000 |
| 10:50 AM | $46.54 | Up $0.00 | $46.56 | $46.52 | 53,500 |
| 10:49 AM | $46.54 | Down $ -0.04 | $46.57 | $46.54 | 10,400 |
| 10:48 AM | $46.58 | Up $0.04 | $46.58 | $46.54 | 7,400 |
| 10:47 AM | $46.54 | Up $0.00 | $46.55 | $46.52 | 7,500 |
| 10:46 AM | $46.54 | Down $ -0.07 | $46.60 | $46.54 | 10,200 |
| 10:45 AM | $46.61 | Down $ -0.01 | $46.62 | $46.60 | 9,400 |
| 10:44 AM | $46.62 | Up $0.00 | $46.65 | $46.62 | 14,200 |
| 10:43 AM | $46.62 | Down $0.00 | $46.63 | $46.61 | 6,800 |
| 10:42 AM | $46.62 | Up $0.08 | $46.63 | $46.54 | 39,900 |
| 10:41 AM | $46.54 | Up $0.01 | $46.54 | $46.53 | 56,700 |
| 10:40 AM | $46.53 | Down $ -0.01 | $46.54 | $46.52 | 8,200 |
| 10:39 AM | $46.54 | Up $0.06 | $46.54 | $46.48 | 8,500 |
| 10:38 AM | $46.48 | Up $0.00 | $46.49 | $46.47 | 2,800 |
| 10:37 AM | $46.48 | Down $ -0.02 | $46.52 | $46.48 | 8,700 |
| 10:36 AM | $46.50 | Up $0.02 | $46.50 | $46.48 | 2,600 |
| 10:35 AM | $46.48 | Up $0.01 | $46.48 | $46.46 | 5,200 |
| 10:34 AM | $46.47 | Down $ -0.02 | $46.50 | $46.47 | 8,200 |
| 10:33 AM | $46.49 | Down $ -0.01 | $46.54 | $46.49 | 24,800 |
| 10:32 AM | $46.50 | Up $0.00 | $46.50 | $46.46 | 30,100 |
| 10:31 AM | $46.50 | Down $ -0.05 | $46.54 | $46.47 | 14,000 |
| 10:30 AM | $46.55 | Up $0.01 | $46.61 | $46.55 | 20,400 |
| 10:29 AM | $46.54 | Up $0.05 | $46.54 | $46.50 | 6,100 |
| 10:28 AM | $46.49 | Up $0.00 | $46.51 | $46.49 | 5,400 |
| 10:27 AM | $46.49 | Up $0.02 | $46.49 | $46.45 | 5,300 |
| 10:26 AM | $46.47 | Down $ -0.10 | $46.57 | $46.47 | 14,900 |
| 10:25 AM | $46.57 | Up $0.01 | $46.57 | $46.55 | 4,600 |
| 10:24 AM | $46.56 | Up $0.01 | $46.57 | $46.55 | 3,300 |
| 10:23 AM | $46.55 | Down $ -0.04 | $46.58 | $46.55 | 7,200 |
| 10:22 AM | $46.59 | Down $ -0.01 | $46.60 | $46.57 | 5,600 |
| 10:21 AM | $46.60 | Down $ -0.03 | $46.66 | $46.60 | 40,100 |
| 10:20 AM | $46.63 | Down $ -0.01 | $46.65 | $46.62 | 9,400 |
| 10:19 AM | $46.64 | Up $0.04 | $46.64 | $46.57 | 9,800 |
| 10:18 AM | $46.60 | Down $ -0.01 | $46.62 | $46.59 | 8,000 |
| 10:17 AM | $46.61 | Up $0.01 | $46.62 | $46.57 | 14,800 |
| 10:16 AM | $46.60 | Up $0.00 | $46.63 | $46.59 | 11,700 |
| 10:15 AM | $46.60 | Up $0.06 | $46.60 | $46.54 | 17,600 |
| 10:14 AM | $46.54 | Up $0.00 | $46.55 | $46.54 | 4,300 |
| 10:13 AM | $46.54 | Up $0.00 | $46.56 | $46.54 | 9,200 |
| 10:12 AM | $46.54 | Up $0.01 | $46.55 | $46.54 | 1,900 |
| 10:11 AM | $46.53 | Down $ -0.02 | $46.61 | $46.52 | 25,400 |
| 10:10 AM | $46.55 | Up $0.04 | $46.55 | $46.51 | 13,800 |
| 10:09 AM | $46.51 | Up $0.03 | $46.53 | $46.47 | 10,600 |
| 10:08 AM | $46.48 | Up $0.02 | $46.48 | $46.44 | 4,800 |
| 10:07 AM | $46.46 | Up $0.03 | $46.46 | $46.42 | 6,300 |
| 10:06 AM | $46.43 | Up $0.00 | $46.46 | $46.43 | 6,400 |
| 10:05 AM | $46.43 | Up $0.07 | $46.47 | $46.36 | 35,800 |
| 10:04 AM | $46.36 | Down $ -0.03 | $46.38 | $46.35 | 8,600 |
| 10:03 AM | $46.39 | Up $0.01 | $46.40 | $46.35 | 11,800 |
| 10:02 AM | $46.38 | Up $0.03 | $46.40 | $46.35 | 18,300 |
| 10:01 AM | $46.35 | Down $ -0.17 | $46.52 | $46.35 | 10,300 |
| 10:00 AM | $46.52 | Up $0.04 | $46.55 | $46.48 | 28,100 |
| 09:59 AM | $46.48 | Up $0.00 | $46.52 | $46.44 | 77,200 |
| 09:58 AM | $46.48 | Up $0.06 | $46.50 | $46.42 | 33,900 |
| 09:57 AM | $46.42 | Up $0.05 | $46.45 | $46.39 | 39,600 |
| 09:56 AM | $46.37 | Down $ -0.03 | $46.39 | $46.34 | 8,700 |
| 09:55 AM | $46.40 | Down $ -0.03 | $46.42 | $46.36 | 14,400 |
| 09:54 AM | $46.43 | Down $ -0.02 | $46.45 | $46.40 | 31,400 |
| 09:53 AM | $46.45 | Up $0.04 | $46.45 | $46.43 | 28,000 |
| 09:52 AM | $46.41 | Up $0.00 | $46.43 | $46.39 | 16,500 |
| 09:51 AM | $46.41 | Up $0.02 | $46.45 | $46.39 | 37,700 |
| 09:50 AM | $46.39 | Down $ -0.04 | $46.44 | $46.35 | 19,200 |
| 09:49 AM | $46.43 | Up $0.06 | $46.44 | $46.35 | 24,800 |
| 09:48 AM | $46.37 | Up $0.00 | $46.37 | $46.30 | 12,900 |
| 09:47 AM | $46.37 | Up $0.05 | $46.40 | $46.29 | 25,100 |
| 09:46 AM | $46.32 | Down $ -0.02 | $46.41 | $46.29 | 33,100 |
| 09:45 AM | $46.34 | Down $ -0.01 | $46.37 | $46.27 | 14,600 |
| 09:44 AM | $46.35 | Down $ -0.07 | $46.41 | $46.35 | 18,800 |
| 09:43 AM | $46.42 | Up $0.20 | $46.42 | $46.20 | 14,500 |
| 09:42 AM | $46.22 | Up $0.00 | $46.33 | $46.19 | 40,800 |
| 09:41 AM | $46.22 | Up $0.03 | $46.24 | $46.12 | 39,000 |
| 09:40 AM | $46.19 | Up $0.00 | $46.23 | $46.18 | 42,400 |
| 09:39 AM | $46.19 | Up $0.03 | $46.20 | $46.11 | 32,900 |
| 09:38 AM | $46.16 | Down $ -0.12 | $46.28 | $46.15 | 17,300 |
| 09:37 AM | $46.28 | Down $ -0.14 | $46.47 | $46.28 | 42,400 |
| 09:36 AM | $46.42 | Up $0.27 | $46.42 | $46.10 | 77,400 |
| 09:35 AM | $46.15 | Up $0.21 | $46.15 | $45.90 | 83,700 |
| 09:34 AM | $45.94 | Up $0.13 | $45.94 | $45.71 | 53,300 |
| 09:33 AM | $45.81 | Down $ -0.11 | $45.95 | $45.80 | 41,700 |
| 09:32 AM | $45.92 | Up $0.31 | $45.92 | $45.61 | 21,400 |
| 09:31 AM | $45.61 | Down $ -0.05 | $45.92 | $45.61 | 53,200 |
| 09:30 AM | $45.67 | Up $0.66 | $45.68 | $45.06 | 151,200 |
| Previous close | $45.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | 5,157,700 |
| 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 |
| 09-01-2025 | $46.91 | $46.89 | $47.05 | $46.88 | 1,135,300 |
| 08-01-2025 | $46.99 | $46.89 | $47.06 | $46.58 | 5,456,800 |
| 07-01-2025 | $47.01 | $46.76 | $47.08 | $46.65 | 6,584,400 |
| 06-01-2025 | $46.23 | $46.60 | $46.63 | $46.02 | 11,304,800 |
| 03-01-2025 | $45.61 | $45.50 | $45.65 | $45.40 | 3,733,600 |
| 02-01-2025 | $45.18 | $45.47 | $45.53 | $44.83 | 5,674,900 |
| 31-12-2024 | $44.38 | $44.11 | $44.57 | $44.03 | 4,102,800 |
| 30-12-2024 | $43.43 | $43.51 | $43.84 | $43.41 | 2,847,700 |
| 27-12-2024 | $43.48 | $43.53 | $43.78 | $43.24 | 17,815,500 |
| 24-12-2024 | $43.47 | $43.50 | $43.72 | $43.47 | 1,249,900 |
| 23-12-2024 | $43.17 | $42.62 | $43.26 | $42.55 | 13,630,400 |
| 20-12-2024 | $42.50 | $42.99 | $42.99 | $42.41 | 12,573,500 |
| 19-12-2024 | $42.48 | $42.40 | $42.50 | $42.21 | 14,684,900 |
| 18-12-2024 | $42.84 | $43.54 | $43.65 | $42.63 | 15,397,200 |
| 17-12-2024 | $43.80 | $43.52 | $43.94 | $43.38 | 10,924,500 |
| 16-12-2024 | $43.95 | $43.89 | $43.98 | $43.51 | 21,036,100 |
| 13-12-2024 | $44.78 | $44.37 | $44.80 | $44.26 | 17,352,400 |
| 12-12-2024 | $45.02 | $44.99 | $45.43 | $44.96 | 13,537,700 |
| 11-12-2024 | $46.06 | $45.84 | $46.06 | $45.75 | 13,842,800 |
| 10-12-2024 | $45.55 | $45.87 | $46.06 | $45.54 | 15,728,800 |
| 09-12-2024 | $45.90 | $46.54 | $46.55 | $45.81 | 10,495,900 |
| 06-12-2024 | $45.66 | $45.77 | $45.94 | $45.57 | 11,427,600 |
| 05-12-2024 | $46.64 | $46.78 | $47.02 | $46.55 | 11,434,800 |
Graphs are not available, please refer to the detailed table