Quotes and Market Data
Find a quote
ENBRIDGE INC
61.39 Up 0.38 (0.62 %)
Delayed : 2025/03/12 15:50:26
- Previous close $61.01
- Opening $61.12
- Price Ask $61.38
- Price Bid $61.38
- Size Bid 1
- Size Ask 10
- Today High $61.76
- Today Low $60.77
- 52 Weeks High $65.62
- 52 Weeks Low $45.39
- Volume 2,022,964
Fundamentals
- P/E Ratio : 26.07
- Earnings/Share : 2.46
- Dividends/Share : $0.94
- Current Div. Yield : 6.18
- Market Cap (M) : 132,943.82
- Shares Out (M) : 2,179.05
- Exchange : XTSE
- Ex Dividend Date : 2025/02/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:50 PM | $61.35 | Down $ -0.14 | $61.49 | $61.35 | 21,900 |
| 03:49 PM | $61.49 | Up $0.01 | $61.49 | $61.47 | 9,300 |
| 03:48 PM | $61.49 | Up $0.02 | $61.50 | $61.47 | 11,700 |
| 03:47 PM | $61.46 | Down $ -0.01 | $61.48 | $61.45 | 6,700 |
| 03:46 PM | $61.47 | Down $ -0.05 | $61.52 | $61.46 | 6,200 |
| 03:45 PM | $61.52 | Up $0.02 | $61.52 | $61.51 | 6,200 |
| 03:44 PM | $61.50 | Up $0.01 | $61.51 | $61.48 | 4,100 |
| 03:43 PM | $61.49 | Up $0.03 | $61.51 | $61.47 | 4,400 |
| 03:42 PM | $61.46 | Down $ -0.01 | $61.48 | $61.43 | 9,700 |
| 03:41 PM | $61.47 | Up $0.00 | $61.47 | $61.44 | 4,200 |
| 03:40 PM | $61.47 | Down $ -0.01 | $61.48 | $61.47 | 3,200 |
| 03:39 PM | $61.48 | Up $0.00 | $61.49 | $61.47 | 3,300 |
| 03:38 PM | $61.48 | Down $ -0.04 | $61.53 | $61.48 | 8,900 |
| 03:37 PM | $61.52 | Up $0.02 | $61.53 | $61.50 | 6,600 |
| 03:36 PM | $61.50 | Up $0.03 | $61.51 | $61.46 | 5,700 |
| 03:35 PM | $61.47 | Down $ -0.01 | $61.48 | $61.46 | 7,200 |
| 03:34 PM | $61.48 | Down $ -0.01 | $61.49 | $61.48 | 3,300 |
| 03:33 PM | $61.49 | Up $0.01 | $61.51 | $61.48 | 3,800 |
| 03:32 PM | $61.48 | Up $0.00 | $61.49 | $61.48 | 3,200 |
| 03:31 PM | $61.48 | Up $0.00 | $61.51 | $61.48 | 5,400 |
| 03:30 PM | $61.48 | Up $0.04 | $61.48 | $61.45 | 6,600 |
| 03:29 PM | $61.44 | Down $ -0.02 | $61.46 | $61.44 | 3,200 |
| 03:28 PM | $61.46 | Up $0.00 | $61.47 | $61.46 | 4,500 |
| 03:27 PM | $61.46 | Up $0.00 | $61.46 | $61.45 | 3,100 |
| 03:26 PM | $61.46 | Down $ -0.01 | $61.48 | $61.46 | 2,200 |
| 03:25 PM | $61.47 | Up $0.00 | $61.49 | $61.47 | 1,800 |
| 03:24 PM | $61.47 | Up $0.01 | $61.48 | $61.44 | 5,500 |
| 03:23 PM | $61.46 | Up $0.00 | $61.48 | $61.46 | 2,000 |
| 03:22 PM | $61.46 | Down $ -0.06 | $61.51 | $61.46 | 5,100 |
| 03:21 PM | $61.52 | Down $ -0.01 | $61.54 | $61.51 | 4,500 |
| 03:20 PM | $61.53 | Down $ -0.06 | $61.59 | $61.52 | 5,100 |
| 03:19 PM | $61.59 | Down $ -0.04 | $61.63 | $61.59 | 4,300 |
| 03:18 PM | $61.63 | Up $0.02 | $61.63 | $61.61 | 7,500 |
| 03:17 PM | $61.61 | Up $0.02 | $61.61 | $61.58 | 8,500 |
| 03:16 PM | $61.59 | Down $ -0.05 | $61.64 | $61.59 | 4,100 |
| 03:15 PM | $61.64 | Up $0.00 | $61.64 | $61.64 | 1,500 |
| 03:14 PM | $61.64 | Down $ -0.02 | $61.66 | $61.64 | 1,700 |
| 03:13 PM | $61.66 | Down $ -0.01 | $61.68 | $61.66 | 7,000 |
| 03:12 PM | $61.67 | Up $0.01 | $61.68 | $61.67 | 2,000 |
| 03:11 PM | $61.66 | Down $ -0.01 | $61.67 | $61.65 | 3,600 |
| 03:10 PM | $61.67 | Up $0.02 | $61.67 | $61.65 | 1,800 |
| 03:09 PM | $61.65 | Up $0.00 | $61.67 | $61.65 | 2,500 |
| 03:08 PM | $61.65 | Up $0.01 | $61.65 | $61.63 | 3,300 |
| 03:07 PM | $61.64 | Down $ -0.01 | $61.65 | $61.63 | 2,600 |
| 03:06 PM | $61.65 | Down $ -0.01 | $61.67 | $61.63 | 6,000 |
| 03:05 PM | $61.66 | Up $0.02 | $61.66 | $61.64 | 1,800 |
| 03:04 PM | $61.64 | Down $ -0.01 | $61.64 | $61.62 | 1,900 |
| 03:03 PM | $61.65 | Up $0.01 | $61.65 | $61.64 | 2,500 |
| 03:02 PM | $61.64 | Up $0.02 | $61.65 | $61.61 | 2,300 |
| 03:01 PM | $61.62 | Down $ -0.02 | $61.64 | $61.60 | 5,700 |
| 03:00 PM | $61.64 | Down $ -0.02 | $61.66 | $61.61 | 3,800 |
| 02:59 PM | $61.66 | Down $ -0.01 | $61.68 | $61.66 | 2,600 |
| 02:58 PM | $61.67 | Up $0.01 | $61.69 | $61.67 | 5,800 |
| 02:57 PM | $61.66 | Down $ -0.02 | $61.67 | $61.66 | 800 |
| 02:56 PM | $61.68 | Up $0.01 | $61.68 | $61.67 | 600 |
| 02:55 PM | $61.67 | Up $0.00 | $61.67 | $61.65 | 2,500 |
| 02:54 PM | $61.67 | Up $0.02 | $61.67 | $61.65 | 1,500 |
| 02:53 PM | $61.65 | Down $ -0.02 | $61.68 | $61.65 | 3,000 |
| 02:52 PM | $61.67 | Up $0.01 | $61.68 | $61.66 | 700 |
| 02:51 PM | $61.66 | Down $ -0.01 | $61.68 | $61.66 | 1,500 |
| 02:50 PM | $61.67 | Up $0.02 | $61.67 | $61.64 | 2,100 |
| 02:49 PM | $61.65 | Down $ -0.02 | $61.67 | $61.64 | 3,900 |
| 02:48 PM | $61.68 | Up $0.02 | $61.69 | $61.66 | 4,100 |
| 02:47 PM | $61.66 | Down $ -0.03 | $61.69 | $61.66 | 3,400 |
| 02:46 PM | $61.69 | Up $0.04 | $61.69 | $61.66 | 3,200 |
| 02:45 PM | $61.65 | Down $ -0.01 | $61.66 | $61.65 | 1,400 |
| 02:44 PM | $61.66 | Down $ -0.04 | $61.69 | $61.64 | 7,400 |
| 02:43 PM | $61.70 | Up $0.01 | $61.70 | $61.69 | 2,000 |
| 02:42 PM | $61.69 | Up $0.00 | $61.70 | $61.69 | 2,000 |
| 02:41 PM | $61.69 | Up $0.01 | $61.69 | $61.67 | 1,700 |
| 02:40 PM | $61.68 | Up $0.03 | $61.69 | $61.66 | 1,000 |
| 02:39 PM | $61.65 | Up $0.04 | $61.65 | $61.60 | 7,000 |
| 02:38 PM | $61.61 | Down $ -0.06 | $61.66 | $61.61 | 8,600 |
| 02:37 PM | $61.67 | Down $ -0.01 | $61.68 | $61.67 | 900 |
| 02:36 PM | $61.68 | Down $ -0.03 | $61.70 | $61.68 | 7,300 |
| 02:35 PM | $61.71 | Down $ -0.03 | $61.74 | $61.71 | 4,400 |
| 02:34 PM | $61.74 | Down $ -0.02 | $61.75 | $61.71 | 6,700 |
| 02:33 PM | $61.76 | Up $0.05 | $61.76 | $61.71 | 5,300 |
| 02:32 PM | $61.71 | Up $0.01 | $61.72 | $61.71 | 2,700 |
| 02:31 PM | $61.71 | Up $0.00 | $61.71 | $61.70 | 4,800 |
| 02:30 PM | $61.70 | Up $0.01 | $61.71 | $61.69 | 3,600 |
| 02:29 PM | $61.69 | Up $0.01 | $61.69 | $61.68 | 1,000 |
| 02:28 PM | $61.68 | Up $0.00 | $61.71 | $61.68 | 6,900 |
| 02:27 PM | $61.68 | Up $0.00 | $61.68 | $61.67 | 4,100 |
| 02:26 PM | $61.68 | Down $ -0.01 | $61.68 | $61.67 | 2,700 |
| 02:25 PM | $61.69 | Down $ -0.03 | $61.72 | $61.69 | 6,800 |
| 02:24 PM | $61.72 | Up $0.07 | $61.72 | $61.66 | 13,900 |
| 02:23 PM | $61.65 | Up $0.00 | $61.66 | $61.64 | 4,000 |
| 02:22 PM | $61.65 | Up $0.02 | $61.66 | $61.64 | 4,100 |
| 02:21 PM | $61.64 | Down $ -0.01 | $61.64 | $61.62 | 2,800 |
| 02:20 PM | $61.64 | Up $0.02 | $61.65 | $61.62 | 3,800 |
| 02:19 PM | $61.62 | Down $ -0.01 | $61.63 | $61.61 | 5,300 |
| 02:18 PM | $61.63 | Down $ -0.01 | $61.63 | $61.61 | 4,500 |
| 02:17 PM | $61.64 | Up $0.00 | $61.64 | $61.64 | 700 |
| 02:16 PM | $61.64 | Down $ -0.02 | $61.66 | $61.64 | 4,700 |
| 02:15 PM | $61.66 | Down $ -0.02 | $61.68 | $61.65 | 43,400 |
| 02:14 PM | $61.68 | Up $0.02 | $61.68 | $61.65 | 8,400 |
| 02:13 PM | $61.66 | Up $0.02 | $61.68 | $61.64 | 12,600 |
| 02:12 PM | $61.64 | Down $ -0.01 | $61.64 | $61.63 | 3,800 |
| 02:11 PM | $61.65 | Up $0.03 | $61.65 | $61.62 | 9,100 |
| 02:10 PM | $61.62 | Up $0.03 | $61.62 | $61.59 | 5,900 |
| 02:09 PM | $61.59 | Up $0.00 | $61.60 | $61.58 | 2,600 |
| 02:08 PM | $61.59 | Up $0.01 | $61.59 | $61.57 | 3,300 |
| 02:07 PM | $61.58 | Up $0.03 | $61.58 | $61.55 | 4,600 |
| 02:06 PM | $61.55 | Up $0.01 | $61.56 | $61.54 | 2,300 |
| 02:05 PM | $61.54 | Down $ -0.01 | $61.56 | $61.53 | 3,500 |
| 02:04 PM | $61.55 | Down $ -0.04 | $61.58 | $61.55 | 7,300 |
| 02:03 PM | $61.59 | Down $ -0.04 | $61.63 | $61.57 | 8,300 |
| 02:02 PM | $61.63 | Up $0.03 | $61.64 | $61.60 | 4,400 |
| 02:01 PM | $61.60 | Up $0.01 | $61.61 | $61.59 | 5,800 |
| 02:00 PM | $61.59 | Up $0.02 | $61.59 | $61.57 | 4,200 |
| 01:59 PM | $61.57 | Up $0.00 | $61.57 | $61.56 | 3,500 |
| 01:58 PM | $61.57 | Up $0.02 | $61.57 | $61.54 | 2,100 |
| 01:57 PM | $61.55 | Down $ -0.03 | $61.59 | $61.55 | 5,900 |
| 01:56 PM | $61.58 | Down $ -0.03 | $61.61 | $61.57 | 6,400 |
| 01:55 PM | $61.61 | Up $0.00 | $61.63 | $61.60 | 4,700 |
| 01:54 PM | $61.61 | Down $ -0.03 | $61.64 | $61.61 | 3,000 |
| 01:53 PM | $61.64 | Up $0.02 | $61.65 | $61.63 | 4,400 |
| 01:52 PM | $61.63 | Up $0.05 | $61.64 | $61.58 | 3,500 |
| 01:51 PM | $61.57 | Up $0.02 | $61.58 | $61.56 | 1,800 |
| 01:50 PM | $61.55 | Down $ -0.01 | $61.56 | $61.53 | 5,300 |
| 01:49 PM | $61.56 | Down $ -0.05 | $61.59 | $61.56 | 3,600 |
| 01:48 PM | $61.61 | Up $0.06 | $61.61 | $61.56 | 2,600 |
| 01:47 PM | $61.55 | Up $0.00 | $61.55 | $61.55 | 2,400 |
| 01:46 PM | $61.55 | Down $ -0.01 | $61.57 | $61.55 | 1,000 |
| 01:45 PM | $61.56 | Up $0.02 | $61.56 | $61.52 | 1,500 |
| 01:44 PM | $61.54 | Down $ -0.04 | $61.58 | $61.54 | 11,100 |
| 01:43 PM | $61.58 | Down $ -0.02 | $61.59 | $61.58 | 500 |
| 01:42 PM | $61.60 | Up $0.01 | $61.60 | $61.58 | 2,400 |
| 01:41 PM | $61.59 | Up $0.00 | $61.60 | $61.58 | 3,300 |
| 01:40 PM | $61.59 | Up $0.00 | $61.60 | $61.59 | 3,100 |
| 01:39 PM | $61.59 | Up $0.01 | $61.61 | $61.58 | 3,300 |
| 01:38 PM | $61.58 | Up $0.02 | $61.58 | $61.56 | 2,500 |
| 01:37 PM | $61.56 | Up $0.03 | $61.57 | $61.54 | 6,300 |
| 01:36 PM | $61.53 | Up $0.00 | $61.54 | $61.51 | 3,600 |
| 01:35 PM | $61.53 | Up $0.00 | $61.54 | $61.52 | 1,100 |
| 01:34 PM | $61.53 | Up $0.00 | $61.53 | $61.51 | 4,100 |
| 01:33 PM | $61.53 | Down $ -0.01 | $61.55 | $61.53 | 1,100 |
| 01:32 PM | $61.54 | Up $0.01 | $61.55 | $61.52 | 3,800 |
| 01:31 PM | $61.54 | Down $ -0.02 | $61.55 | $61.54 | 2,300 |
| 01:30 PM | $61.56 | Up $0.01 | $61.57 | $61.54 | 5,100 |
| 01:29 PM | $61.55 | Up $0.05 | $61.55 | $61.50 | 11,500 |
| 01:28 PM | $61.50 | Up $0.03 | $61.50 | $61.48 | 2,700 |
| 01:27 PM | $61.47 | Up $0.04 | $61.47 | $61.44 | 2,300 |
| 01:26 PM | $61.43 | Up $0.01 | $61.45 | $61.42 | 5,500 |
| 01:25 PM | $61.42 | Up $0.01 | $61.42 | $61.40 | 2,500 |
| 01:24 PM | $61.41 | Up $0.00 | $61.41 | $61.40 | 1,500 |
| 01:23 PM | $61.41 | Down $ -0.02 | $61.44 | $61.41 | 4,400 |
| 01:22 PM | $61.43 | Up $0.01 | $61.44 | $61.41 | 1,500 |
| 01:21 PM | $61.43 | Up $0.02 | $61.43 | $61.40 | 1,700 |
| 01:20 PM | $61.40 | Up $0.01 | $61.40 | $61.39 | 4,900 |
| 01:19 PM | $61.39 | Up $0.04 | $61.40 | $61.36 | 1,900 |
| 01:18 PM | $61.35 | Up $0.00 | $61.35 | $61.35 | 3,400 |
| 01:17 PM | $61.35 | Down $ -0.01 | $61.36 | $61.35 | 1,200 |
| 01:16 PM | $61.36 | Down $ -0.02 | $61.39 | $61.36 | 5,700 |
| 01:15 PM | $61.38 | Up $0.00 | $61.39 | $61.38 | 1,300 |
| 01:14 PM | $61.38 | Up $0.01 | $61.38 | $61.37 | 1,100 |
| 01:13 PM | $61.37 | Up $0.00 | $61.38 | $61.37 | 1,300 |
| 01:12 PM | $61.37 | Up $0.04 | $61.37 | $61.33 | 3,700 |
| 01:11 PM | $61.33 | Down $0.00 | $61.33 | $61.33 | 900 |
| 01:10 PM | $61.33 | Down $ -0.02 | $61.34 | $61.32 | 2,600 |
| 01:09 PM | $61.35 | Up $0.03 | $61.35 | $61.32 | 1,200 |
| 01:08 PM | $61.32 | Up $0.02 | $61.32 | $61.31 | 600 |
| 01:07 PM | $61.30 | Down $ -0.02 | $61.33 | $61.30 | 1,700 |
| 01:06 PM | $61.32 | Down $ -0.03 | $61.35 | $61.32 | 2,000 |
| 01:05 PM | $61.35 | Up $0.03 | $61.35 | $61.32 | 2,000 |
| 01:04 PM | $61.32 | Up $0.00 | $61.32 | $61.31 | 1,100 |
| 01:03 PM | $61.32 | Down $ -0.04 | $61.37 | $61.32 | 5,800 |
| 01:02 PM | $61.36 | Up $0.00 | $61.37 | $61.36 | 2,300 |
| 01:01 PM | $61.36 | Up $0.01 | $61.36 | $61.34 | 900 |
| 01:00 PM | $61.35 | Up $0.00 | $61.36 | $61.34 | 2,200 |
| 12:59 PM | $61.35 | Down $ -0.02 | $61.36 | $61.35 | 2,300 |
| 12:58 PM | $61.37 | Down $ -0.02 | $61.39 | $61.37 | 2,400 |
| 12:57 PM | $61.39 | Down $ -0.02 | $61.41 | $61.39 | 1,200 |
| 12:56 PM | $61.41 | Down $ -0.02 | $61.43 | $61.40 | 3,100 |
| 12:55 PM | $61.43 | Up $0.02 | $61.44 | $61.43 | 2,400 |
| 12:54 PM | $61.41 | Up $0.06 | $61.41 | $61.36 | 1,100 |
| 12:53 PM | $61.35 | Down $ -0.01 | $61.36 | $61.34 | 1,100 |
| 12:52 PM | $61.36 | Down $ -0.06 | $61.42 | $61.36 | 3,100 |
| 12:51 PM | $61.42 | Down $ -0.04 | $61.46 | $61.42 | 2,200 |
| 12:50 PM | $61.46 | Up $0.01 | $61.46 | $61.45 | 1,100 |
| 12:49 PM | $61.46 | Up $0.02 | $61.46 | $61.45 | 1,900 |
| 12:48 PM | $61.43 | Down $ -0.01 | $61.45 | $61.43 | 400 |
| 12:47 PM | $61.44 | Up $0.02 | $61.45 | $61.42 | 1,900 |
| 12:46 PM | $61.42 | Up $0.01 | $61.42 | $61.40 | 1,900 |
| 12:45 PM | $61.41 | Down $ -0.02 | $61.43 | $61.41 | 1,800 |
| 12:44 PM | $61.43 | Up $0.00 | $61.44 | $61.42 | 1,200 |
| 12:43 PM | $61.43 | Up $0.00 | $61.44 | $61.41 | 1,500 |
| 12:42 PM | $61.43 | Down $ -0.02 | $61.44 | $61.42 | 1,600 |
| 12:41 PM | $61.45 | Down $ -0.01 | $61.46 | $61.43 | 6,300 |
| 12:40 PM | $61.46 | Down $ -0.02 | $61.49 | $61.46 | 5,300 |
| 12:39 PM | $61.48 | Down $ -0.04 | $61.51 | $61.48 | 2,700 |
| 12:38 PM | $61.52 | Up $0.01 | $61.52 | $61.50 | 1,800 |
| 12:37 PM | $61.51 | Down $ -0.02 | $61.54 | $61.51 | 1,700 |
| 12:36 PM | $61.53 | Down $ -0.03 | $61.56 | $61.53 | 3,100 |
| 12:35 PM | $61.56 | Down $ -0.05 | $61.61 | $61.55 | 2,500 |
| 12:34 PM | $61.61 | Down $ -0.06 | $61.66 | $61.61 | 9,500 |
| 12:33 PM | $61.67 | Up $0.03 | $61.67 | $61.63 | 6,300 |
| 12:32 PM | $61.64 | Up $0.03 | $61.64 | $61.62 | 3,600 |
| 12:31 PM | $61.61 | Down $ -0.04 | $61.65 | $61.61 | 3,200 |
| 12:30 PM | $61.65 | Up $0.06 | $61.65 | $61.60 | 6,800 |
| 12:29 PM | $61.59 | Down $ -0.01 | $61.60 | $61.58 | 1,800 |
| 12:28 PM | $61.60 | Down $0.00 | $61.60 | $61.59 | 4,500 |
| 12:27 PM | $61.61 | Up $0.00 | $61.61 | $61.60 | 700 |
| 12:26 PM | $61.60 | Up $0.00 | $61.62 | $61.59 | 8,000 |
| 12:25 PM | $61.60 | Down $ -0.04 | $61.63 | $61.59 | 6,500 |
| 12:24 PM | $61.64 | Down $ -0.05 | $61.71 | $61.64 | 23,400 |
| 12:23 PM | $61.69 | Up $0.05 | $61.70 | $61.65 | 14,200 |
| 12:22 PM | $61.64 | Up $0.00 | $61.67 | $61.62 | 12,800 |
| 12:21 PM | $61.64 | Down $ -0.03 | $61.68 | $61.64 | 16,800 |
| 12:20 PM | $61.67 | Up $0.07 | $61.67 | $61.61 | 14,300 |
| 12:19 PM | $61.60 | Down $ -0.02 | $61.61 | $61.59 | 2,500 |
| 12:18 PM | $61.62 | Down $ -0.02 | $61.65 | $61.61 | 5,400 |
| 12:17 PM | $61.64 | Up $0.03 | $61.64 | $61.61 | 5,800 |
| 12:16 PM | $61.61 | Up $0.00 | $61.61 | $61.60 | 3,500 |
| 12:15 PM | $61.61 | Up $0.01 | $61.64 | $61.61 | 4,000 |
| 12:14 PM | $61.60 | Up $0.04 | $61.60 | $61.55 | 5,500 |
| 12:13 PM | $61.56 | Up $0.04 | $61.56 | $61.52 | 6,000 |
| 12:12 PM | $61.52 | Up $0.00 | $61.54 | $61.51 | 6,100 |
| 12:11 PM | $61.52 | Down $ -0.03 | $61.58 | $61.50 | 12,700 |
| 12:10 PM | $61.55 | Up $0.00 | $61.57 | $61.54 | 11,800 |
| 12:09 PM | $61.55 | Up $0.02 | $61.55 | $61.53 | 5,600 |
| 12:08 PM | $61.53 | Up $0.05 | $61.53 | $61.49 | 8,300 |
| 12:07 PM | $61.48 | Up $0.00 | $61.49 | $61.46 | 6,200 |
| 12:06 PM | $61.48 | Up $0.01 | $61.48 | $61.47 | 1,000 |
| 12:05 PM | $61.47 | Up $0.02 | $61.47 | $61.46 | 4,500 |
| 12:04 PM | $61.46 | Up $0.01 | $61.46 | $61.45 | 1,700 |
| 12:03 PM | $61.45 | Down $ -0.01 | $61.45 | $61.43 | 4,000 |
| 12:02 PM | $61.45 | Up $0.00 | $61.46 | $61.44 | 4,600 |
| 12:01 PM | $61.45 | Up $0.01 | $61.45 | $61.43 | 2,200 |
| 12:00 PM | $61.44 | Up $0.00 | $61.44 | $61.40 | 3,700 |
| 11:59 AM | $61.44 | Down $ -0.01 | $61.47 | $61.44 | 5,000 |
| 11:58 AM | $61.45 | Up $0.00 | $61.46 | $61.43 | 6,600 |
| 11:57 AM | $61.45 | Down $ -0.01 | $61.47 | $61.43 | 8,200 |
| 11:56 AM | $61.46 | Down $ -0.02 | $61.48 | $61.46 | 9,300 |
| 11:55 AM | $61.48 | Down $ -0.01 | $61.48 | $61.48 | 2,200 |
| 11:54 AM | $61.49 | Up $0.00 | $61.50 | $61.47 | 3,900 |
| 11:53 AM | $61.49 | Up $0.00 | $61.52 | $61.48 | 11,200 |
| 11:52 AM | $61.49 | Up $0.00 | $61.51 | $61.48 | 13,100 |
| 11:51 AM | $61.49 | Up $0.01 | $61.49 | $61.48 | 2,600 |
| 11:50 AM | $61.48 | Up $0.01 | $61.48 | $61.46 | 2,700 |
| 11:49 AM | $61.47 | Up $0.01 | $61.47 | $61.45 | 4,100 |
| 11:48 AM | $61.46 | Up $0.00 | $61.47 | $61.43 | 8,700 |
| 11:47 AM | $61.46 | Up $0.02 | $61.47 | $61.45 | 3,700 |
| 11:46 AM | $61.44 | Up $0.00 | $61.44 | $61.41 | 4,600 |
| 11:45 AM | $61.44 | Up $0.02 | $61.44 | $61.39 | 12,700 |
| 11:44 AM | $61.42 | Up $0.01 | $61.42 | $61.42 | 2,900 |
| 11:43 AM | $61.41 | Up $0.01 | $61.41 | $61.40 | 2,200 |
| 11:42 AM | $61.40 | Down $0.00 | $61.42 | $61.39 | 4,300 |
| 11:41 AM | $61.40 | Up $0.02 | $61.40 | $61.39 | 2,700 |
| 11:40 AM | $61.38 | Up $0.05 | $61.38 | $61.33 | 1,700 |
| 11:39 AM | $61.33 | Down $ -0.04 | $61.36 | $61.32 | 2,700 |
| 11:38 AM | $61.37 | Down $0.00 | $61.38 | $61.36 | 3,500 |
| 11:37 AM | $61.37 | Up $0.02 | $61.39 | $61.35 | 3,600 |
| 11:36 AM | $61.35 | Up $0.03 | $61.36 | $61.32 | 4,800 |
| 11:35 AM | $61.31 | Up $0.03 | $61.31 | $61.30 | 3,500 |
| 11:34 AM | $61.28 | Up $0.04 | $61.28 | $61.24 | 5,200 |
| 11:33 AM | $61.25 | Up $0.03 | $61.25 | $61.22 | 1,400 |
| 11:32 AM | $61.21 | Up $0.00 | $61.22 | $61.21 | 2,700 |
| 11:31 AM | $61.21 | Up $0.02 | $61.23 | $61.19 | 8,500 |
| 11:30 AM | $61.19 | Up $0.00 | $61.19 | $61.19 | 1,200 |
| 11:29 AM | $61.19 | Up $0.05 | $61.19 | $61.14 | 3,700 |
| 11:28 AM | $61.14 | Down $ -0.03 | $61.17 | $61.14 | 2,400 |
| 11:27 AM | $61.17 | Down $ -0.01 | $61.19 | $61.17 | 1,700 |
| 11:26 AM | $61.18 | Up $0.00 | $61.18 | $61.16 | 2,700 |
| 11:25 AM | $61.18 | Down $ -0.01 | $61.19 | $61.17 | 6,800 |
| 11:24 AM | $61.19 | Up $0.03 | $61.19 | $61.17 | 4,100 |
| 11:23 AM | $61.16 | Up $0.04 | $61.16 | $61.11 | 4,200 |
| 11:22 AM | $61.12 | Up $0.01 | $61.13 | $61.10 | 3,400 |
| 11:21 AM | $61.11 | Down $ -0.01 | $61.12 | $61.11 | 700 |
| 11:20 AM | $61.12 | Up $0.01 | $61.12 | $61.09 | 3,100 |
| 11:19 AM | $61.11 | Down $ -0.10 | $61.22 | $61.11 | 10,200 |
| 11:18 AM | $61.21 | Up $0.04 | $61.22 | $61.18 | 8,700 |
| 11:17 AM | $61.17 | Up $0.02 | $61.17 | $61.16 | 3,600 |
| 11:16 AM | $61.15 | Up $0.01 | $61.16 | $61.14 | 4,300 |
| 11:15 AM | $61.14 | Down $ -0.01 | $61.15 | $61.14 | 2,800 |
| 11:14 AM | $61.15 | Down $ -0.01 | $61.16 | $61.15 | 1,200 |
| 11:13 AM | $61.16 | Up $0.01 | $61.18 | $61.15 | 3,700 |
| 11:12 AM | $61.15 | Down $ -0.01 | $61.16 | $61.14 | 2,700 |
| 11:11 AM | $61.16 | Up $0.01 | $61.17 | $61.15 | 3,000 |
| 11:10 AM | $61.15 | Down $ -0.05 | $61.21 | $61.15 | 6,600 |
| 11:09 AM | $61.20 | Up $0.05 | $61.20 | $61.16 | 9,300 |
| 11:08 AM | $61.15 | Up $0.03 | $61.15 | $61.10 | 8,100 |
| 11:07 AM | $61.12 | Down $ -0.02 | $61.15 | $61.12 | 4,800 |
| 11:06 AM | $61.14 | Down $ -0.03 | $61.17 | $61.14 | 4,400 |
| 11:05 AM | $61.17 | Up $0.01 | $61.17 | $61.14 | 8,200 |
| 11:04 AM | $61.17 | Down $ -0.02 | $61.19 | $61.15 | 4,500 |
| 11:03 AM | $61.19 | Down $ -0.02 | $61.20 | $61.18 | 4,600 |
| 11:02 AM | $61.21 | Up $0.04 | $61.21 | $61.17 | 4,000 |
| 11:01 AM | $61.17 | Down $ -0.02 | $61.22 | $61.17 | 23,500 |
| 11:00 AM | $61.19 | Up $0.03 | $61.20 | $61.18 | 7,900 |
| 10:59 AM | $61.16 | Up $0.01 | $61.16 | $61.12 | 14,000 |
| 10:58 AM | $61.15 | Up $0.02 | $61.16 | $61.12 | 8,100 |
| 10:57 AM | $61.13 | Up $0.01 | $61.14 | $61.12 | 2,400 |
| 10:56 AM | $61.12 | Down $ -0.02 | $61.14 | $61.11 | 5,700 |
| 10:55 AM | $61.14 | Up $0.04 | $61.14 | $61.10 | 3,500 |
| 10:54 AM | $61.10 | Up $0.01 | $61.12 | $61.10 | 4,500 |
| 10:53 AM | $61.09 | Up $0.01 | $61.09 | $61.07 | 3,600 |
| 10:52 AM | $61.08 | Up $0.01 | $61.08 | $61.07 | 2,400 |
| 10:50 AM | $61.07 | Up $0.04 | $61.07 | $61.01 | 8,300 |
| 10:50 AM | $61.07 | Up $0.00 | $61.07 | $61.01 | 0 |
| 10:49 AM | $61.03 | Down $ -0.08 | $61.09 | $61.03 | 2,300 |
| 10:48 AM | $61.11 | Down $ -0.05 | $61.15 | $61.09 | 6,500 |
| 10:47 AM | $61.16 | Up $0.10 | $61.18 | $61.07 | 7,300 |
| 10:46 AM | $61.06 | Up $0.02 | $61.06 | $61.05 | 1,800 |
| 10:45 AM | $61.04 | Up $0.03 | $61.05 | $61.02 | 6,800 |
| 10:44 AM | $61.01 | Up $0.02 | $61.01 | $60.98 | 6,900 |
| 10:43 AM | $60.99 | Down $ -0.01 | $60.99 | $60.95 | 5,300 |
| 10:42 AM | $61.00 | Down $ -0.05 | $61.07 | $60.98 | 25,700 |
| 10:41 AM | $61.05 | Down $ -0.04 | $61.11 | $61.03 | 4,900 |
| 10:40 AM | $61.09 | Up $0.00 | $61.12 | $61.08 | 7,000 |
| 10:39 AM | $61.09 | Down $ -0.01 | $61.15 | $61.09 | 4,800 |
| 10:38 AM | $61.10 | Down $ -0.04 | $61.14 | $61.09 | 4,900 |
| 10:37 AM | $61.14 | Down $ -0.03 | $61.18 | $61.14 | 5,500 |
| 10:36 AM | $61.17 | Up $0.03 | $61.17 | $61.13 | 1,900 |
| 10:35 AM | $61.14 | Up $0.06 | $61.14 | $61.05 | 5,200 |
| 10:34 AM | $61.08 | Down $ -0.04 | $61.13 | $61.06 | 4,500 |
| 10:33 AM | $61.12 | Up $0.00 | $61.15 | $61.10 | 7,500 |
| 10:32 AM | $61.12 | Up $0.06 | $61.12 | $61.01 | 28,400 |
| 10:31 AM | $61.06 | Up $0.02 | $61.07 | $61.04 | 9,700 |
| 10:30 AM | $61.04 | Down $ -0.01 | $61.06 | $61.00 | 4,700 |
| 10:29 AM | $61.05 | Down $ -0.03 | $61.10 | $61.05 | 5,600 |
| 10:28 AM | $61.08 | Up $0.04 | $61.08 | $61.04 | 3,900 |
| 10:27 AM | $61.04 | Up $0.03 | $61.07 | $61.03 | 4,000 |
| 10:26 AM | $61.01 | Up $0.02 | $61.01 | $60.96 | 6,900 |
| 10:25 AM | $60.99 | Down $ -0.03 | $61.02 | $60.99 | 4,300 |
| 10:24 AM | $61.02 | Up $0.05 | $61.03 | $60.98 | 4,000 |
| 10:23 AM | $60.97 | Down $ -0.01 | $61.04 | $60.97 | 16,100 |
| 10:22 AM | $60.98 | Up $0.05 | $61.00 | $60.91 | 6,200 |
| 10:21 AM | $60.93 | Down $ -0.05 | $60.98 | $60.91 | 3,600 |
| 10:20 AM | $60.98 | Up $0.02 | $61.00 | $60.97 | 4,000 |
| 10:19 AM | $60.96 | Up $0.06 | $60.96 | $60.91 | 2,000 |
| 10:18 AM | $60.90 | Down $ -0.01 | $60.90 | $60.86 | 4,800 |
| 10:17 AM | $60.91 | Up $0.10 | $60.94 | $60.80 | 10,700 |
| 10:16 AM | $60.81 | Down $ -0.01 | $60.82 | $60.80 | 6,600 |
| 10:15 AM | $60.82 | Down $ -0.03 | $60.86 | $60.80 | 6,500 |
| 10:14 AM | $60.85 | Up $0.02 | $60.86 | $60.83 | 7,800 |
| 10:13 AM | $60.83 | Down $ -0.01 | $60.84 | $60.80 | 10,900 |
| 10:12 AM | $60.84 | Up $0.04 | $60.85 | $60.81 | 4,100 |
| 10:11 AM | $60.80 | Up $0.00 | $60.81 | $60.77 | 7,500 |
| 10:10 AM | $60.80 | Down $ -0.07 | $60.87 | $60.80 | 13,400 |
| 10:09 AM | $60.87 | Down $ -0.06 | $60.91 | $60.87 | 7,300 |
| 10:08 AM | $60.93 | Up $0.01 | $60.93 | $60.87 | 11,300 |
| 10:07 AM | $60.92 | Down $ -0.12 | $61.03 | $60.92 | 8,700 |
| 10:06 AM | $61.04 | Up $0.10 | $61.04 | $60.90 | 6,700 |
| 10:05 AM | $60.94 | Down $ -0.05 | $60.99 | $60.91 | 6,300 |
| 10:04 AM | $60.99 | Up $0.02 | $61.00 | $60.96 | 5,600 |
| 10:03 AM | $60.96 | Up $0.01 | $60.97 | $60.88 | 6,200 |
| 10:02 AM | $60.95 | Down $ -0.06 | $61.02 | $60.93 | 10,000 |
| 10:01 AM | $61.01 | Down $ -0.01 | $61.04 | $61.00 | 6,100 |
| 10:00 AM | $61.02 | Down $ -0.02 | $61.07 | $61.01 | 11,500 |
| 09:59 AM | $61.04 | Down $ -0.01 | $61.06 | $61.01 | 6,600 |
| 09:58 AM | $61.05 | Up $0.09 | $61.05 | $61.01 | 10,300 |
| 09:57 AM | $60.96 | Down $ -0.02 | $61.00 | $60.94 | 12,700 |
| 09:56 AM | $60.98 | Down $ -0.04 | $61.02 | $60.97 | 6,400 |
| 09:55 AM | $61.02 | Up $0.01 | $61.03 | $60.98 | 9,800 |
| 09:54 AM | $61.01 | Up $0.07 | $61.01 | $60.93 | 4,900 |
| 09:53 AM | $60.94 | Down $ -0.06 | $61.01 | $60.94 | 6,800 |
| 09:52 AM | $61.00 | Up $0.04 | $61.02 | $60.95 | 6,000 |
| 09:51 AM | $60.96 | Up $0.01 | $60.98 | $60.95 | 3,000 |
| 09:50 AM | $60.95 | Up $0.02 | $60.95 | $60.87 | 5,900 |
| 09:49 AM | $60.93 | Up $0.04 | $60.94 | $60.88 | 3,700 |
| 09:48 AM | $60.89 | Up $0.04 | $60.89 | $60.80 | 9,900 |
| 09:47 AM | $60.85 | Down $ -0.01 | $60.86 | $60.82 | 3,200 |
| 09:46 AM | $60.86 | Down $ -0.15 | $60.97 | $60.85 | 5,500 |
| 09:45 AM | $61.01 | Up $0.04 | $61.02 | $60.97 | 3,200 |
| 09:44 AM | $60.97 | Up $0.07 | $60.97 | $60.87 | 3,700 |
| 09:43 AM | $60.90 | Up $0.02 | $60.93 | $60.84 | 5,700 |
| 09:42 AM | $60.88 | Up $0.02 | $60.91 | $60.83 | 5,000 |
| 09:41 AM | $60.86 | Down $ -0.11 | $60.95 | $60.86 | 7,000 |
| 09:40 AM | $60.97 | Down $ -0.06 | $61.03 | $60.91 | 14,400 |
| 09:39 AM | $61.03 | Up $0.02 | $61.10 | $60.99 | 8,300 |
| 09:38 AM | $61.01 | Up $0.10 | $61.02 | $60.95 | 7,800 |
| 09:37 AM | $60.91 | Down $ -0.02 | $60.97 | $60.91 | 5,500 |
| 09:36 AM | $60.93 | Down $ -0.04 | $60.98 | $60.93 | 6,600 |
| 09:35 AM | $60.97 | Down $ -0.11 | $61.03 | $60.91 | 10,500 |
| 09:34 AM | $61.08 | Down $ -0.07 | $61.12 | $61.06 | 3,300 |
| 09:33 AM | $61.15 | Up $0.10 | $61.15 | $61.02 | 5,700 |
| 09:32 AM | $61.05 | Up $0.09 | $61.05 | $60.91 | 3,500 |
| 09:31 AM | $60.96 | Up $0.11 | $61.00 | $60.88 | 6,600 |
| 09:30 AM | $60.85 | Down $ -0.16 | $61.12 | $60.85 | 64,500 |
| Previous close | $61.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-03-2025 | $61.25 | $61.44 | $61.76 | $61.20 | 5,349,000 |
| 11-03-2025 | $61.01 | $61.59 | $61.62 | $61.00 | 7,204,300 |
| 10-03-2025 | $61.63 | $61.06 | $61.66 | $61.00 | 13,154,100 |
| 07-03-2025 | $60.38 | $60.01 | $60.75 | $59.89 | 7,958,900 |
| 06-03-2025 | $59.52 | $60.02 | $60.26 | $59.46 | 7,002,500 |
| 05-03-2025 | $61.01 | $60.73 | $61.39 | $60.51 | 11,525,700 |
| 04-03-2025 | $60.14 | $60.75 | $60.80 | $59.92 | 7,698,900 |
| 03-03-2025 | $61.87 | $62.24 | $62.49 | $61.52 | 12,724,600 |
| 28-02-2025 | $61.81 | $60.77 | $61.90 | $60.76 | 16,405,500 |
| 27-02-2025 | $60.27 | $60.26 | $60.64 | $60.25 | 5,381,600 |
| 26-02-2025 | $59.93 | $60.18 | $60.33 | $59.57 | 3,379,900 |
| 25-02-2025 | $59.63 | $58.86 | $59.78 | $58.82 | 10,690,300 |
| 24-02-2025 | $59.25 | $59.17 | $59.50 | $59.07 | 6,883,900 |
| 21-02-2025 | $59.45 | $59.60 | $59.85 | $59.18 | 10,134,000 |
| 20-02-2025 | $59.46 | $59.44 | $59.74 | $59.29 | 8,386,800 |
| 19-02-2025 | $60.21 | $60.22 | $60.43 | $59.87 | 10,494,200 |
| 18-02-2025 | $60.64 | $60.12 | $61.36 | $60.09 | 17,420,500 |
| 14-02-2025 | $61.08 | $61.38 | $62.04 | $61.01 | 12,022,900 |
| 13-02-2025 | $64.62 | $64.70 | $64.99 | $64.60 | 6,257,100 |
| 12-02-2025 | $64.45 | $64.83 | $64.89 | $64.31 | 7,571,100 |
| 11-02-2025 | $64.69 | $64.45 | $64.72 | $64.39 | 15,165,600 |
| 10-02-2025 | $64.15 | $64.23 | $64.37 | $64.01 | 12,110,600 |
| 07-02-2025 | $63.51 | $63.06 | $63.63 | $62.96 | 10,124,100 |
| 06-02-2025 | $63.41 | $62.79 | $63.43 | $62.77 | 12,393,100 |
| 05-02-2025 | $63.00 | $63.29 | $63.52 | $62.89 | 14,831,200 |
| 04-02-2025 | $62.70 | $63.07 | $63.17 | $62.55 | 11,397,200 |
| 03-02-2025 | $62.57 | $63.02 | $63.04 | $62.30 | 11,635,800 |
| 31-01-2025 | $62.85 | $63.98 | $64.23 | $62.82 | 8,295,200 |
| 30-01-2025 | $64.43 | $64.24 | $64.56 | $64.11 | 9,395,200 |
| 29-01-2025 | $63.86 | $64.15 | $64.21 | $63.75 | 4,156,900 |
Graphs are not available, please refer to the detailed table