Quotes and Market Data
Find a quote
PEMBINA PIPELINE CORPORATION
57.99 Up 0.43 (0.74 %)
Delayed : 2025/04/01 15:56:08
- Previous close $57.56
- Opening $57.50
- Price Ask $57.98
- Price Bid $57.98
- Size Bid 5
- Size Ask 14
- Today High $58.03
- Today Low $57.08
- 52 Weeks High $60.72
- 52 Weeks Low $46.71
- Volume 596,467
Fundamentals
- P/E Ratio : 19.19
- Earnings/Share : 4.47
- Dividends/Share : $0.69
- Current Div. Yield : 4.79
- Market Cap (M) : 33,419.05
- Shares Out (M) : 580.60
- Exchange : XTSE
- Ex Dividend Date : 2025/03/17
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:56 PM | $58.01 | Up $0.03 | $58.01 | $57.98 | 12,400 |
| 03:55 PM | $57.98 | Down $ -0.03 | $58.01 | $57.93 | 28,000 |
| 03:54 PM | $58.01 | Up $0.01 | $58.01 | $58.00 | 10,300 |
| 03:53 PM | $58.00 | Down $ -0.02 | $58.02 | $58.00 | 8,300 |
| 03:52 PM | $58.02 | Up $0.00 | $58.03 | $58.01 | 6,600 |
| 03:51 PM | $58.02 | Up $0.01 | $58.03 | $58.00 | 6,300 |
| 03:50 PM | $58.01 | Up $0.04 | $58.02 | $57.97 | 26,800 |
| 03:49 PM | $57.97 | Up $0.01 | $57.98 | $57.96 | 3,800 |
| 03:48 PM | $57.96 | Down $ -0.02 | $57.99 | $57.96 | 8,000 |
| 03:47 PM | $57.98 | Up $0.05 | $57.98 | $57.94 | 6,000 |
| 03:46 PM | $57.93 | Up $0.00 | $57.95 | $57.93 | 3,400 |
| 03:45 PM | $57.93 | Up $0.01 | $57.94 | $57.92 | 4,000 |
| 03:44 PM | $57.92 | Up $0.00 | $57.92 | $57.92 | 500 |
| 03:43 PM | $57.92 | Down $ -0.01 | $57.93 | $57.91 | 3,500 |
| 03:42 PM | $57.93 | Up $0.01 | $57.94 | $57.93 | 1,900 |
| 03:41 PM | $57.93 | Up $0.00 | $57.94 | $57.92 | 3,500 |
| 03:40 PM | $57.92 | Up $0.02 | $57.94 | $57.90 | 4,100 |
| 03:39 PM | $57.91 | Down $ -0.02 | $57.93 | $57.91 | 1,600 |
| 03:38 PM | $57.93 | Up $0.02 | $57.93 | $57.91 | 4,700 |
| 03:37 PM | $57.90 | Down $ -0.01 | $57.91 | $57.90 | 400 |
| 03:36 PM | $57.91 | Down $ -0.01 | $57.94 | $57.91 | 4,200 |
| 03:35 PM | $57.92 | Up $0.02 | $57.92 | $57.90 | 13,000 |
| 03:34 PM | $57.90 | Up $0.01 | $57.91 | $57.90 | 3,100 |
| 03:33 PM | $57.89 | Up $0.00 | $57.90 | $57.88 | 2,000 |
| 03:32 PM | $57.89 | Up $0.02 | $57.89 | $57.87 | 2,000 |
| 03:31 PM | $57.87 | Up $0.02 | $57.87 | $57.85 | 1,500 |
| 03:30 PM | $57.85 | Up $0.04 | $57.85 | $57.80 | 5,200 |
| 03:29 PM | $57.82 | Up $0.02 | $57.82 | $57.79 | 3,900 |
| 03:28 PM | $57.80 | Up $0.01 | $57.81 | $57.80 | 5,300 |
| 03:27 PM | $57.79 | Down $ -0.01 | $57.79 | $57.79 | 800 |
| 03:26 PM | $57.80 | Down $0.00 | $57.80 | $57.79 | 2,000 |
| 03:25 PM | $57.80 | Up $0.02 | $57.80 | $57.79 | 1,600 |
| 03:24 PM | $57.78 | Up $0.02 | $57.79 | $57.77 | 3,000 |
| 03:23 PM | $57.76 | Down $ -0.01 | $57.76 | $57.75 | 1,100 |
| 03:22 PM | $57.77 | Up $0.02 | $57.77 | $57.75 | 3,900 |
| 03:21 PM | $57.74 | Up $0.00 | $57.75 | $57.74 | 600 |
| 03:20 PM | $57.74 | Up $0.01 | $57.75 | $57.74 | 1,400 |
| 03:19 PM | $57.74 | Up $0.01 | $57.74 | $57.74 | 100 |
| 03:18 PM | $57.73 | Up $0.00 | $57.74 | $57.72 | 3,600 |
| 03:17 PM | $57.73 | Up $0.00 | $57.74 | $57.73 | 1,100 |
| 03:16 PM | $57.73 | Up $0.01 | $57.73 | $57.73 | 100 |
| 03:15 PM | $57.72 | Up $0.00 | $57.72 | $57.72 | 700 |
| 03:14 PM | $57.72 | Up $0.01 | $57.72 | $57.71 | 200 |
| 03:13 PM | $57.71 | Up $0.00 | $57.71 | $57.70 | 2,300 |
| 03:12 PM | $57.71 | Up $0.01 | $57.72 | $57.71 | 2,100 |
| 03:11 PM | $57.70 | Up $0.02 | $57.70 | $57.69 | 1,000 |
| 03:10 PM | $57.68 | Up $0.01 | $57.68 | $57.67 | 2,200 |
| 03:09 PM | $57.67 | Up $0.00 | $57.67 | $57.67 | 500 |
| 03:08 PM | $57.67 | Up $0.00 | $57.67 | $57.67 | 200 |
| 03:07 PM | $57.67 | Up $0.01 | $57.67 | $57.67 | 1,800 |
| 03:06 PM | $57.67 | Up $0.00 | $57.67 | $57.67 | 100 |
| 03:05 PM | $57.67 | Up $0.00 | $57.67 | $57.67 | 200 |
| 03:04 PM | $57.67 | Up $0.01 | $57.67 | $57.67 | 100 |
| 03:03 PM | $57.66 | Up $0.02 | $57.66 | $57.65 | 1,300 |
| 03:02 PM | $57.64 | Down $ -0.02 | $57.66 | $57.64 | 1,500 |
| 03:01 PM | $57.66 | Up $0.00 | $57.66 | $57.66 | 900 |
| 03:00 PM | $57.66 | Up $0.01 | $57.66 | $57.66 | 100 |
| 02:59 PM | $57.65 | Up $0.00 | $57.65 | $57.65 | 100 |
| 02:58 PM | $57.65 | Up $0.00 | $57.65 | $57.65 | 800 |
| 02:57 PM | $57.65 | Up $0.01 | $57.66 | $57.65 | 1,100 |
| 02:56 PM | $57.64 | Up $0.00 | $57.65 | $57.64 | 2,300 |
| 02:55 PM | $57.64 | Up $0.01 | $57.64 | $57.63 | 700 |
| 02:54 PM | $57.63 | Up $0.01 | $57.63 | $57.63 | 400 |
| 02:53 PM | $57.62 | Up $0.00 | $57.62 | $57.62 | 1,000 |
| 02:52 PM | $57.62 | Up $0.00 | $57.62 | $57.62 | 100 |
| 02:51 PM | $57.62 | Down $ -0.01 | $57.62 | $57.62 | 200 |
| 02:50 PM | $57.63 | Up $0.01 | $57.63 | $57.62 | 3,200 |
| 02:49 PM | $57.62 | Down $ -0.02 | $57.65 | $57.62 | 1,400 |
| 02:47 PM | $57.64 | Down $ -0.01 | $57.65 | $57.64 | 1,000 |
| 02:47 PM | $57.64 | Up $0.00 | $57.65 | $57.64 | 0 |
| 02:45 PM | $57.65 | Down $ -0.02 | $57.67 | $57.65 | 700 |
| 02:45 PM | $57.65 | Up $0.00 | $57.67 | $57.65 | 0 |
| 02:44 PM | $57.67 | Up $0.01 | $57.68 | $57.67 | 800 |
| 02:42 PM | $57.66 | Down $ -0.01 | $57.67 | $57.66 | 2,400 |
| 02:42 PM | $57.66 | Up $0.00 | $57.67 | $57.66 | 0 |
| 02:41 PM | $57.67 | Up $0.00 | $57.68 | $57.66 | 1,500 |
| 02:40 PM | $57.67 | Up $0.03 | $57.67 | $57.65 | 1,700 |
| 02:39 PM | $57.64 | Down $ -0.01 | $57.64 | $57.63 | 1,400 |
| 02:38 PM | $57.65 | Down $ -0.01 | $57.66 | $57.65 | 600 |
| 02:37 PM | $57.66 | Up $0.00 | $57.67 | $57.66 | 300 |
| 02:36 PM | $57.66 | Down $ -0.02 | $57.67 | $57.66 | 1,200 |
| 02:35 PM | $57.68 | Up $0.02 | $57.68 | $57.67 | 900 |
| 02:34 PM | $57.66 | Down $ -0.01 | $57.66 | $57.65 | 2,400 |
| 02:33 PM | $57.67 | Up $0.01 | $57.67 | $57.67 | 500 |
| 02:32 PM | $57.66 | Up $0.00 | $57.67 | $57.66 | 500 |
| 02:31 PM | $57.66 | Up $0.01 | $57.67 | $57.66 | 700 |
| 02:30 PM | $57.65 | Down $ -0.01 | $57.67 | $57.65 | 600 |
| 02:29 PM | $57.66 | Up $0.00 | $57.66 | $57.65 | 2,800 |
| 02:28 PM | $57.66 | Up $0.00 | $57.66 | $57.65 | 600 |
| 02:27 PM | $57.66 | Down $ -0.03 | $57.69 | $57.65 | 2,700 |
| 02:26 PM | $57.69 | Up $0.02 | $57.69 | $57.67 | 1,600 |
| 02:25 PM | $57.67 | Up $0.01 | $57.68 | $57.66 | 1,500 |
| 02:24 PM | $57.66 | Down $ -0.01 | $57.66 | $57.65 | 1,300 |
| 02:23 PM | $57.67 | Up $0.01 | $57.67 | $57.66 | 900 |
| 02:22 PM | $57.66 | Up $0.02 | $57.66 | $57.64 | 800 |
| 02:21 PM | $57.64 | Up $0.02 | $57.64 | $57.63 | 600 |
| 02:20 PM | $57.63 | Down $ -0.01 | $57.64 | $57.63 | 1,700 |
| 02:19 PM | $57.63 | Down $ -0.01 | $57.64 | $57.63 | 800 |
| 02:18 PM | $57.64 | Up $0.01 | $57.64 | $57.63 | 1,300 |
| 02:17 PM | $57.63 | Up $0.00 | $57.63 | $57.63 | 1,000 |
| 02:16 PM | $57.63 | Up $0.02 | $57.63 | $57.61 | 1,400 |
| 02:15 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 400 |
| 02:14 PM | $57.61 | Down $ -0.01 | $57.62 | $57.61 | 1,000 |
| 02:13 PM | $57.62 | Up $0.00 | $57.62 | $57.62 | 500 |
| 02:12 PM | $57.62 | Up $0.01 | $57.62 | $57.61 | 1,200 |
| 02:11 PM | $57.61 | Down $ -0.01 | $57.62 | $57.61 | 400 |
| 02:10 PM | $57.62 | Up $0.00 | $57.62 | $57.62 | 600 |
| 02:09 PM | $57.62 | Down $ -0.01 | $57.64 | $57.62 | 600 |
| 02:08 PM | $57.63 | Up $0.02 | $57.63 | $57.61 | 600 |
| 02:07 PM | $57.61 | Up $0.01 | $57.61 | $57.61 | 600 |
| 02:06 PM | $57.60 | Down $ -0.02 | $57.63 | $57.60 | 1,400 |
| 02:05 PM | $57.62 | Up $0.00 | $57.62 | $57.61 | 900 |
| 02:04 PM | $57.62 | Down $ -0.01 | $57.62 | $57.62 | 400 |
| 02:03 PM | $57.63 | Up $0.01 | $57.63 | $57.62 | 2,700 |
| 02:02 PM | $57.62 | Up $0.00 | $57.62 | $57.61 | 1,800 |
| 02:01 PM | $57.62 | Up $0.00 | $57.62 | $57.61 | 1,900 |
| 02:00 PM | $57.62 | Down $ -0.03 | $57.64 | $57.62 | 2,900 |
| 01:59 PM | $57.65 | Down $0.00 | $57.66 | $57.65 | 4,300 |
| 01:57 PM | $57.65 | Up $0.01 | $57.66 | $57.65 | 800 |
| 01:57 PM | $57.65 | Up $0.00 | $57.66 | $57.65 | 0 |
| 01:56 PM | $57.64 | Down $ -0.01 | $57.64 | $57.64 | 100 |
| 01:55 PM | $57.65 | Up $0.00 | $57.65 | $57.65 | 1,000 |
| 01:54 PM | $57.65 | Down $ -0.01 | $57.65 | $57.65 | 500 |
| 01:53 PM | $57.66 | Up $0.01 | $57.66 | $57.66 | 100 |
| 01:51 PM | $57.65 | Up $0.01 | $57.65 | $57.65 | 500 |
| 01:51 PM | $57.65 | Up $0.00 | $57.65 | $57.65 | 0 |
| 01:50 PM | $57.64 | Up $0.02 | $57.64 | $57.61 | 2,500 |
| 01:48 PM | $57.63 | Down $ -0.02 | $57.64 | $57.63 | 500 |
| 01:48 PM | $57.63 | Up $0.00 | $57.64 | $57.63 | 0 |
| 01:46 PM | $57.65 | Down $0.00 | $57.65 | $57.64 | 400 |
| 01:46 PM | $57.65 | Up $0.00 | $57.65 | $57.64 | 0 |
| 01:43 PM | $57.65 | Up $0.02 | $57.65 | $57.65 | 1,300 |
| 01:43 PM | $57.65 | Up $0.00 | $57.65 | $57.65 | 0 |
| 01:43 PM | $57.65 | Up $0.00 | $57.65 | $57.65 | 0 |
| 01:42 PM | $57.64 | Down $ -0.02 | $57.66 | $57.64 | 1,300 |
| 01:41 PM | $57.66 | Up $0.01 | $57.66 | $57.66 | 300 |
| 01:40 PM | $57.65 | Up $0.03 | $57.65 | $57.63 | 1,500 |
| 01:37 PM | $57.62 | Up $0.00 | $57.62 | $57.62 | 500 |
| 01:37 PM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 01:37 PM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 01:36 PM | $57.62 | Down $ -0.01 | $57.63 | $57.62 | 1,100 |
| 01:35 PM | $57.63 | Up $0.00 | $57.63 | $57.62 | 3,700 |
| 01:34 PM | $57.63 | Up $0.00 | $57.63 | $57.63 | 900 |
| 01:33 PM | $57.63 | Down $ -0.01 | $57.65 | $57.63 | 1,200 |
| 01:32 PM | $57.64 | Up $0.01 | $57.64 | $57.64 | 1,700 |
| 01:31 PM | $57.63 | Down $ -0.01 | $57.65 | $57.63 | 2,800 |
| 01:30 PM | $57.64 | Up $0.00 | $57.65 | $57.64 | 1,100 |
| 01:28 PM | $57.64 | Down $ -0.01 | $57.65 | $57.64 | 700 |
| 01:28 PM | $57.64 | Up $0.00 | $57.65 | $57.64 | 0 |
| 01:27 PM | $57.65 | Up $0.01 | $57.65 | $57.63 | 900 |
| 01:26 PM | $57.64 | Down $ -0.02 | $57.66 | $57.63 | 1,900 |
| 01:25 PM | $57.67 | Down $ -0.01 | $57.67 | $57.67 | 200 |
| 01:24 PM | $57.67 | Down $ -0.02 | $57.69 | $57.67 | 1,700 |
| 01:23 PM | $57.69 | Down $0.00 | $57.69 | $57.69 | 100 |
| 01:22 PM | $57.69 | Up $0.01 | $57.69 | $57.69 | 100 |
| 01:21 PM | $57.68 | Up $0.03 | $57.68 | $57.67 | 1,200 |
| 01:20 PM | $57.65 | Down $ -0.02 | $57.66 | $57.65 | 1,600 |
| 01:19 PM | $57.67 | Up $0.00 | $57.67 | $57.67 | 1,400 |
| 01:18 PM | $57.67 | Up $0.00 | $57.67 | $57.67 | 500 |
| 01:17 PM | $57.67 | Down $ -0.01 | $57.69 | $57.67 | 1,000 |
| 01:16 PM | $57.68 | Up $0.00 | $57.68 | $57.68 | 400 |
| 01:15 PM | $57.68 | Up $0.00 | $57.68 | $57.67 | 900 |
| 01:14 PM | $57.68 | Up $0.01 | $57.68 | $57.68 | 600 |
| 01:13 PM | $57.67 | Up $0.00 | $57.67 | $57.67 | 700 |
| 01:11 PM | $57.67 | Up $0.01 | $57.68 | $57.67 | 600 |
| 01:11 PM | $57.67 | Up $0.00 | $57.68 | $57.67 | 0 |
| 01:10 PM | $57.67 | Down $ -0.02 | $57.68 | $57.67 | 300 |
| 01:09 PM | $57.69 | Down $0.00 | $57.69 | $57.68 | 600 |
| 01:08 PM | $57.69 | Up $0.01 | $57.70 | $57.69 | 600 |
| 01:05 PM | $57.68 | Down $ -0.01 | $57.68 | $57.68 | 300 |
| 01:05 PM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 01:05 PM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 01:04 PM | $57.69 | Up $0.00 | $57.70 | $57.68 | 1,200 |
| 01:03 PM | $57.69 | Down $ -0.02 | $57.71 | $57.69 | 1,400 |
| 01:02 PM | $57.71 | Up $0.00 | $57.72 | $57.71 | 1,400 |
| 01:01 PM | $57.71 | Up $0.02 | $57.71 | $57.70 | 300 |
| 01:00 PM | $57.69 | Up $0.04 | $57.69 | $57.65 | 5,300 |
| 12:59 PM | $57.65 | Down $ -0.01 | $57.65 | $57.65 | 1,700 |
| 12:57 PM | $57.66 | Up $0.00 | $57.66 | $57.66 | 500 |
| 12:57 PM | $57.66 | Up $0.00 | $57.66 | $57.66 | 0 |
| 12:56 PM | $57.66 | Down $ -0.01 | $57.66 | $57.66 | 300 |
| 12:55 PM | $57.67 | Up $0.00 | $57.67 | $57.67 | 600 |
| 12:54 PM | $57.67 | Up $0.01 | $57.67 | $57.67 | 600 |
| 12:53 PM | $57.66 | Up $0.00 | $57.66 | $57.66 | 100 |
| 12:52 PM | $57.66 | Down $ -0.01 | $57.67 | $57.66 | 1,100 |
| 12:51 PM | $57.67 | Up $0.01 | $57.68 | $57.67 | 300 |
| 12:50 PM | $57.66 | Up $0.01 | $57.66 | $57.65 | 600 |
| 12:49 PM | $57.65 | Up $0.00 | $57.65 | $57.64 | 1,300 |
| 12:48 PM | $57.65 | Up $0.00 | $57.65 | $57.65 | 300 |
| 12:47 PM | $57.65 | Up $0.00 | $57.65 | $57.65 | 100 |
| 12:46 PM | $57.65 | Up $0.01 | $57.65 | $57.65 | 400 |
| 12:45 PM | $57.64 | Up $0.00 | $57.65 | $57.64 | 900 |
| 12:43 PM | $57.64 | Up $0.01 | $57.64 | $57.63 | 900 |
| 12:43 PM | $57.64 | Up $0.00 | $57.64 | $57.63 | 0 |
| 12:42 PM | $57.63 | Up $0.00 | $57.63 | $57.63 | 400 |
| 12:41 PM | $57.63 | Up $0.01 | $57.63 | $57.61 | 1,100 |
| 12:40 PM | $57.62 | Up $0.02 | $57.62 | $57.61 | 1,200 |
| 12:38 PM | $57.60 | Down $ -0.01 | $57.60 | $57.58 | 700 |
| 12:38 PM | $57.60 | Up $0.00 | $57.60 | $57.58 | 0 |
| 12:37 PM | $57.61 | Up $0.00 | $57.61 | $57.59 | 900 |
| 12:36 PM | $57.61 | Up $0.00 | $57.61 | $57.60 | 1,100 |
| 12:35 PM | $57.61 | Down $ -0.01 | $57.61 | $57.61 | 600 |
| 12:34 PM | $57.62 | Up $0.01 | $57.62 | $57.61 | 300 |
| 12:33 PM | $57.61 | Down $ -0.02 | $57.64 | $57.61 | 700 |
| 12:31 PM | $57.63 | Up $0.01 | $57.63 | $57.63 | 700 |
| 12:31 PM | $57.63 | Up $0.00 | $57.63 | $57.63 | 0 |
| 12:30 PM | $57.63 | Up $0.01 | $57.63 | $57.62 | 400 |
| 12:29 PM | $57.62 | Down $ -0.01 | $57.63 | $57.62 | 1,000 |
| 12:28 PM | $57.63 | Up $0.00 | $57.63 | $57.63 | 100 |
| 12:27 PM | $57.63 | Down $ -0.02 | $57.65 | $57.62 | 2,600 |
| 12:26 PM | $57.65 | Up $0.00 | $57.65 | $57.65 | 800 |
| 12:25 PM | $57.65 | Up $0.01 | $57.65 | $57.64 | 800 |
| 12:24 PM | $57.64 | Up $0.01 | $57.64 | $57.64 | 400 |
| 12:23 PM | $57.63 | Up $0.00 | $57.64 | $57.63 | 1,100 |
| 12:22 PM | $57.63 | Up $0.00 | $57.63 | $57.63 | 200 |
| 12:21 PM | $57.63 | Up $0.00 | $57.64 | $57.62 | 1,300 |
| 12:20 PM | $57.63 | Up $0.00 | $57.63 | $57.61 | 1,300 |
| 12:19 PM | $57.63 | Up $0.00 | $57.63 | $57.63 | 200 |
| 12:18 PM | $57.63 | Up $0.01 | $57.63 | $57.63 | 300 |
| 12:17 PM | $57.62 | Down $ -0.01 | $57.63 | $57.62 | 1,100 |
| 12:16 PM | $57.63 | Up $0.01 | $57.64 | $57.63 | 1,500 |
| 12:15 PM | $57.62 | Up $0.00 | $57.64 | $57.62 | 2,500 |
| 12:14 PM | $57.62 | Up $0.01 | $57.62 | $57.62 | 300 |
| 12:13 PM | $57.61 | Down $ -0.02 | $57.63 | $57.61 | 900 |
| 12:12 PM | $57.63 | Up $0.00 | $57.64 | $57.61 | 1,700 |
| 12:11 PM | $57.63 | Up $0.00 | $57.64 | $57.63 | 800 |
| 12:10 PM | $57.63 | Down $0.00 | $57.63 | $57.63 | 1,700 |
| 12:09 PM | $57.64 | Up $0.02 | $57.64 | $57.62 | 1,300 |
| 12:08 PM | $57.62 | Down $ -0.02 | $57.63 | $57.62 | 800 |
| 12:07 PM | $57.63 | Up $0.03 | $57.63 | $57.62 | 700 |
| 12:05 PM | $57.60 | Up $0.02 | $57.60 | $57.59 | 900 |
| 12:05 PM | $57.60 | Up $0.00 | $57.60 | $57.59 | 0 |
| 12:04 PM | $57.58 | Up $0.00 | $57.58 | $57.58 | 300 |
| 12:03 PM | $57.58 | Up $0.00 | $57.58 | $57.58 | 400 |
| 12:02 PM | $57.58 | Up $0.02 | $57.59 | $57.58 | 1,600 |
| 12:01 PM | $57.56 | Down $0.00 | $57.57 | $57.56 | 2,200 |
| 12:00 PM | $57.57 | Down $ -0.01 | $57.57 | $57.57 | 100 |
| 11:59 AM | $57.57 | Up $0.01 | $57.57 | $57.57 | 200 |
| 11:58 AM | $57.56 | Up $0.02 | $57.56 | $57.55 | 1,900 |
| 11:57 AM | $57.54 | Down $ -0.01 | $57.54 | $57.54 | 200 |
| 11:56 AM | $57.55 | Up $0.03 | $57.55 | $57.54 | 700 |
| 11:55 AM | $57.52 | Down $ -0.01 | $57.53 | $57.52 | 900 |
| 11:54 AM | $57.53 | Down $ -0.02 | $57.54 | $57.53 | 400 |
| 11:53 AM | $57.55 | Up $0.01 | $57.56 | $57.55 | 1,300 |
| 11:52 AM | $57.54 | Down $ -0.01 | $57.54 | $57.54 | 900 |
| 11:51 AM | $57.55 | Up $0.00 | $57.55 | $57.54 | 700 |
| 11:50 AM | $57.55 | Up $0.02 | $57.55 | $57.54 | 500 |
| 11:49 AM | $57.53 | Up $0.01 | $57.53 | $57.53 | 200 |
| 11:48 AM | $57.52 | Up $0.00 | $57.52 | $57.52 | 1,000 |
| 11:47 AM | $57.52 | Up $0.01 | $57.52 | $57.52 | 100 |
| 11:46 AM | $57.51 | Up $0.00 | $57.51 | $57.49 | 1,400 |
| 11:45 AM | $57.51 | Down $ -0.02 | $57.52 | $57.51 | 1,000 |
| 11:44 AM | $57.53 | Up $0.03 | $57.53 | $57.51 | 500 |
| 11:43 AM | $57.50 | Up $0.00 | $57.50 | $57.50 | 100 |
| 11:42 AM | $57.50 | Up $0.00 | $57.50 | $57.49 | 600 |
| 11:41 AM | $57.50 | Down $ -0.02 | $57.51 | $57.50 | 1,200 |
| 11:39 AM | $57.52 | Up $0.01 | $57.52 | $57.50 | 800 |
| 11:39 AM | $57.52 | Up $0.00 | $57.52 | $57.50 | 0 |
| 11:38 AM | $57.51 | Up $0.01 | $57.52 | $57.51 | 500 |
| 11:37 AM | $57.50 | Down $ -0.02 | $57.50 | $57.50 | 100 |
| 11:36 AM | $57.52 | Up $0.02 | $57.52 | $57.49 | 400 |
| 11:35 AM | $57.50 | Up $0.00 | $57.50 | $57.49 | 900 |
| 11:34 AM | $57.50 | Up $0.00 | $57.50 | $57.50 | 300 |
| 11:33 AM | $57.50 | Down $ -0.01 | $57.50 | $57.50 | 600 |
| 11:32 AM | $57.51 | Up $0.01 | $57.52 | $57.49 | 1,600 |
| 11:31 AM | $57.50 | Down $ -0.04 | $57.51 | $57.48 | 900 |
| 11:30 AM | $57.54 | Down $ -0.08 | $57.61 | $57.54 | 1,700 |
| 11:29 AM | $57.62 | Down $ -0.01 | $57.63 | $57.62 | 1,300 |
| 11:28 AM | $57.63 | Up $0.00 | $57.64 | $57.63 | 1,400 |
| 11:27 AM | $57.63 | Up $0.01 | $57.63 | $57.62 | 1,300 |
| 11:26 AM | $57.62 | Up $0.00 | $57.63 | $57.61 | 2,500 |
| 11:25 AM | $57.62 | Up $0.01 | $57.62 | $57.61 | 800 |
| 11:24 AM | $57.61 | Up $0.03 | $57.63 | $57.59 | 2,900 |
| 11:23 AM | $57.58 | Down $ -0.01 | $57.60 | $57.57 | 1,800 |
| 11:22 AM | $57.59 | Up $0.03 | $57.59 | $57.57 | 1,300 |
| 11:21 AM | $57.56 | Up $0.02 | $57.56 | $57.53 | 2,300 |
| 11:20 AM | $57.54 | Up $0.01 | $57.54 | $57.52 | 800 |
| 11:19 AM | $57.53 | Down $ -0.01 | $57.53 | $57.53 | 200 |
| 11:18 AM | $57.54 | Down $ -0.01 | $57.55 | $57.53 | 2,600 |
| 11:17 AM | $57.55 | Up $0.01 | $57.55 | $57.54 | 500 |
| 11:16 AM | $57.54 | Up $0.03 | $57.54 | $57.50 | 1,900 |
| 11:15 AM | $57.51 | Up $0.00 | $57.51 | $57.51 | 1,100 |
| 11:14 AM | $57.51 | Up $0.03 | $57.51 | $57.49 | 500 |
| 11:13 AM | $57.48 | Up $0.01 | $57.48 | $57.47 | 1,000 |
| 11:12 AM | $57.47 | Down $ -0.01 | $57.48 | $57.47 | 200 |
| 11:11 AM | $57.48 | Down $ -0.03 | $57.51 | $57.48 | 900 |
| 11:10 AM | $57.51 | Up $0.02 | $57.51 | $57.48 | 2,500 |
| 11:09 AM | $57.49 | Up $0.05 | $57.49 | $57.44 | 2,800 |
| 11:08 AM | $57.44 | Up $0.02 | $57.44 | $57.42 | 3,800 |
| 11:07 AM | $57.42 | Down $ -0.03 | $57.44 | $57.41 | 1,600 |
| 11:06 AM | $57.45 | Up $0.02 | $57.45 | $57.44 | 700 |
| 11:05 AM | $57.43 | Up $0.02 | $57.43 | $57.41 | 2,400 |
| 11:04 AM | $57.41 | Down $ -0.03 | $57.44 | $57.40 | 5,500 |
| 11:03 AM | $57.44 | Down $ -0.02 | $57.47 | $57.44 | 800 |
| 11:02 AM | $57.46 | Up $0.03 | $57.46 | $57.45 | 500 |
| 11:01 AM | $57.43 | Down $ -0.03 | $57.44 | $57.43 | 500 |
| 11:00 AM | $57.46 | Up $0.00 | $57.46 | $57.44 | 300 |
| 10:59 AM | $57.46 | Down $ -0.02 | $57.48 | $57.46 | 900 |
| 10:58 AM | $57.48 | Up $0.06 | $57.48 | $57.43 | 1,600 |
| 10:57 AM | $57.42 | Up $0.02 | $57.45 | $57.40 | 2,200 |
| 10:56 AM | $57.40 | Down $ -0.02 | $57.40 | $57.40 | 300 |
| 10:55 AM | $57.42 | Up $0.01 | $57.42 | $57.42 | 100 |
| 10:54 AM | $57.41 | Up $0.00 | $57.42 | $57.40 | 1,300 |
| 10:53 AM | $57.41 | Up $0.01 | $57.41 | $57.39 | 1,500 |
| 10:52 AM | $57.40 | Up $0.04 | $57.40 | $57.37 | 1,300 |
| 10:51 AM | $57.36 | Up $0.03 | $57.37 | $57.35 | 2,800 |
| 10:50 AM | $57.33 | Down $ -0.03 | $57.37 | $57.33 | 1,900 |
| 10:49 AM | $57.36 | Down $ -0.01 | $57.36 | $57.35 | 900 |
| 10:48 AM | $57.37 | Up $0.06 | $57.37 | $57.32 | 1,600 |
| 10:47 AM | $57.31 | Up $0.00 | $57.32 | $57.31 | 300 |
| 10:46 AM | $57.31 | Up $0.00 | $57.31 | $57.31 | 300 |
| 10:45 AM | $57.31 | Down $ -0.07 | $57.36 | $57.31 | 3,000 |
| 10:44 AM | $57.38 | Up $0.00 | $57.38 | $57.37 | 600 |
| 10:43 AM | $57.38 | Up $0.07 | $57.38 | $57.36 | 500 |
| 10:42 AM | $57.31 | Up $0.01 | $57.31 | $57.31 | 100 |
| 10:41 AM | $57.30 | Up $0.01 | $57.30 | $57.30 | 100 |
| 10:40 AM | $57.29 | Up $0.01 | $57.29 | $57.28 | 200 |
| 10:39 AM | $57.28 | Down $ -0.01 | $57.32 | $57.28 | 600 |
| 10:38 AM | $57.29 | Up $0.08 | $57.30 | $57.26 | 1,000 |
| 10:37 AM | $57.21 | Down $ -0.01 | $57.22 | $57.21 | 200 |
| 10:36 AM | $57.22 | Up $0.03 | $57.22 | $57.20 | 500 |
| 10:35 AM | $57.19 | Up $0.00 | $57.19 | $57.18 | 1,100 |
| 10:34 AM | $57.19 | Up $0.03 | $57.19 | $57.16 | 300 |
| 10:33 AM | $57.16 | Down $ -0.03 | $57.17 | $57.16 | 400 |
| 10:32 AM | $57.19 | Up $0.04 | $57.19 | $57.17 | 500 |
| 10:31 AM | $57.15 | Down $ -0.03 | $57.17 | $57.15 | 600 |
| 10:30 AM | $57.18 | Up $0.02 | $57.18 | $57.15 | 600 |
| 10:29 AM | $57.16 | Up $0.02 | $57.21 | $57.16 | 1,600 |
| 10:28 AM | $57.14 | Down $ -0.01 | $57.14 | $57.13 | 500 |
| 10:27 AM | $57.15 | Up $0.01 | $57.17 | $57.15 | 200 |
| 10:26 AM | $57.14 | Down $ -0.03 | $57.15 | $57.14 | 900 |
| 10:25 AM | $57.17 | Up $0.03 | $57.17 | $57.16 | 300 |
| 10:24 AM | $57.14 | Up $0.02 | $57.14 | $57.12 | 400 |
| 10:23 AM | $57.12 | Up $0.00 | $57.15 | $57.12 | 500 |
| 10:22 AM | $57.12 | Up $0.02 | $57.13 | $57.10 | 1,500 |
| 10:21 AM | $57.10 | Down $ -0.01 | $57.10 | $57.08 | 3,300 |
| 10:20 AM | $57.11 | Up $0.01 | $57.11 | $57.10 | 500 |
| 10:19 AM | $57.10 | Up $0.01 | $57.11 | $57.09 | 2,700 |
| 10:18 AM | $57.09 | Down $ -0.01 | $57.09 | $57.08 | 11,000 |
| 10:17 AM | $57.10 | Down $ -0.03 | $57.13 | $57.10 | 900 |
| 10:16 AM | $57.13 | Up $0.01 | $57.13 | $57.12 | 300 |
| 10:15 AM | $57.12 | Up $0.02 | $57.17 | $57.11 | 800 |
| 10:14 AM | $57.10 | Up $0.01 | $57.12 | $57.10 | 2,100 |
| 10:13 AM | $57.10 | Down $ -0.04 | $57.18 | $57.10 | 4,800 |
| 10:12 AM | $57.13 | Down $ -0.05 | $57.18 | $57.13 | 1,100 |
| 10:11 AM | $57.18 | Down $ -0.02 | $57.23 | $57.15 | 3,700 |
| 10:10 AM | $57.20 | Down $ -0.07 | $57.28 | $57.20 | 1,600 |
| 10:09 AM | $57.27 | Up $0.03 | $57.28 | $57.25 | 900 |
| 10:08 AM | $57.24 | Down $ -0.01 | $57.26 | $57.23 | 1,300 |
| 10:07 AM | $57.25 | Down $ -0.07 | $57.29 | $57.25 | 1,300 |
| 10:06 AM | $57.32 | Up $0.02 | $57.35 | $57.31 | 700 |
| 10:05 AM | $57.30 | Down $ -0.02 | $57.35 | $57.30 | 900 |
| 10:04 AM | $57.32 | Down $ -0.01 | $57.32 | $57.29 | 800 |
| 10:03 AM | $57.33 | Down $ -0.02 | $57.35 | $57.33 | 600 |
| 10:02 AM | $57.35 | Up $0.00 | $57.35 | $57.33 | 1,900 |
| 10:01 AM | $57.35 | Up $0.00 | $57.38 | $57.35 | 1,300 |
| 10:00 AM | $57.35 | Down $ -0.01 | $57.40 | $57.30 | 5,300 |
| 09:59 AM | $57.36 | Up $0.00 | $57.39 | $57.36 | 900 |
| 09:58 AM | $57.36 | Up $0.02 | $57.38 | $57.36 | 200 |
| 09:57 AM | $57.34 | Up $0.01 | $57.34 | $57.32 | 300 |
| 09:56 AM | $57.33 | Down $ -0.03 | $57.38 | $57.33 | 1,100 |
| 09:55 AM | $57.36 | Down $ -0.03 | $57.41 | $57.34 | 1,400 |
| 09:54 AM | $57.39 | Up $0.03 | $57.39 | $57.31 | 4,000 |
| 09:53 AM | $57.36 | Up $0.06 | $57.36 | $57.31 | 700 |
| 09:52 AM | $57.30 | Up $0.02 | $57.30 | $57.24 | 1,500 |
| 09:51 AM | $57.28 | Down $ -0.01 | $57.28 | $57.28 | 500 |
| 09:50 AM | $57.29 | Up $0.03 | $57.29 | $57.25 | 1,100 |
| 09:49 AM | $57.26 | Down $ -0.04 | $57.34 | $57.26 | 1,100 |
| 09:48 AM | $57.30 | Down $ -0.02 | $57.35 | $57.28 | 2,300 |
| 09:47 AM | $57.32 | Up $0.10 | $57.32 | $57.22 | 2,000 |
| 09:46 AM | $57.22 | Down $ -0.01 | $57.27 | $57.22 | 1,000 |
| 09:45 AM | $57.23 | Up $0.03 | $57.23 | $57.20 | 500 |
| 09:44 AM | $57.20 | Down $ -0.01 | $57.23 | $57.19 | 2,900 |
| 09:43 AM | $57.21 | Down $ -0.05 | $57.24 | $57.21 | 900 |
| 09:42 AM | $57.26 | Down $ -0.09 | $57.32 | $57.26 | 800 |
| 09:41 AM | $57.35 | Down $ -0.01 | $57.37 | $57.35 | 500 |
| 09:40 AM | $57.36 | Up $0.04 | $57.36 | $57.33 | 800 |
| 09:39 AM | $57.32 | Up $0.06 | $57.33 | $57.26 | 700 |
| 09:38 AM | $57.26 | Down $ -0.03 | $57.29 | $57.21 | 2,000 |
| 09:37 AM | $57.29 | Up $0.06 | $57.30 | $57.20 | 3,100 |
| 09:36 AM | $57.23 | Down $ -0.15 | $57.30 | $57.23 | 1,600 |
| 09:35 AM | $57.38 | Up $0.15 | $57.38 | $57.27 | 1,400 |
| 09:34 AM | $57.23 | Down $ -0.08 | $57.28 | $57.23 | 400 |
| 09:33 AM | $57.31 | Up $0.01 | $57.33 | $57.27 | 500 |
| 09:32 AM | $57.30 | Up $0.11 | $57.30 | $57.23 | 300 |
| 09:31 AM | $57.19 | Down $ -0.14 | $57.25 | $57.09 | 11,500 |
| 09:30 AM | $57.33 | Down $ -0.23 | $57.51 | $57.23 | 22,500 |
| Previous close | $57.56 | ||||
Graphs are not available, please refer to the detailed table
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31-03-2025 | $57.56 | $57.55 | $57.70 | $57.39 | 2,376,900 |
| 28-03-2025 | $57.15 | $56.83 | $57.29 | $56.80 | 5,011,600 |
| 27-03-2025 | $57.08 | $57.31 | $57.38 | $56.98 | 3,040,300 |
| 26-03-2025 | $57.25 | $57.64 | $57.66 | $57.23 | 2,660,200 |
| 25-03-2025 | $57.25 | $57.55 | $57.71 | $57.23 | 3,017,700 |
| 24-03-2025 | $57.52 | $57.57 | $57.59 | $57.22 | 3,306,300 |
| 21-03-2025 | $56.90 | $56.71 | $57.06 | $56.71 | 2,452,900 |
| 12-03-2025 | $55.72 | $55.97 | $56.15 | $55.69 | 3,246,800 |
| 11-03-2025 | $55.23 | $55.57 | $55.60 | $54.87 | 3,202,900 |
| 10-03-2025 | $55.63 | $55.30 | $55.66 | $55.12 | 4,073,400 |
| 07-03-2025 | $54.39 | $54.42 | $55.31 | $54.23 | 3,567,300 |
| 06-03-2025 | $53.95 | $54.01 | $54.16 | $53.47 | 4,155,200 |
| 05-03-2025 | $54.06 | $54.85 | $54.96 | $53.98 | 4,905,800 |
| 04-03-2025 | $55.39 | $55.12 | $55.92 | $54.98 | 5,451,500 |
| 03-03-2025 | $55.79 | $56.08 | $56.16 | $55.25 | 4,531,400 |
| 28-02-2025 | $56.24 | $55.54 | $56.44 | $55.35 | 5,500,900 |
| 27-02-2025 | $52.51 | $52.19 | $52.61 | $52.15 | 2,581,100 |
| 26-02-2025 | $51.93 | $52.34 | $52.48 | $51.76 | 2,268,100 |
| 25-02-2025 | $51.94 | $51.36 | $52.00 | $51.21 | 3,843,500 |
| 24-02-2025 | $51.45 | $51.57 | $51.89 | $51.39 | 2,635,100 |
| 21-02-2025 | $51.47 | $51.69 | $51.93 | $51.16 | 3,475,900 |
| 20-02-2025 | $51.61 | $51.43 | $51.69 | $51.24 | 2,822,400 |
| 19-02-2025 | $51.76 | $51.46 | $51.88 | $51.35 | 2,701,900 |
| 18-02-2025 | $51.61 | $51.22 | $51.83 | $51.13 | 3,379,900 |
| 14-02-2025 | $51.36 | $52.10 | $52.23 | $51.15 | 3,281,300 |
| 13-02-2025 | $52.34 | $52.28 | $52.56 | $52.14 | 2,050,700 |
| 12-02-2025 | $52.09 | $52.57 | $52.64 | $52.03 | 884,400 |
| 11-02-2025 | $52.70 | $52.56 | $52.80 | $52.54 | 1,431,000 |
| 10-02-2025 | $52.48 | $52.78 | $52.92 | $52.41 | 854,500 |
| 07-02-2025 | $52.39 | $51.80 | $52.51 | $51.69 | 910,300 |
Graphs are not available, please refer to the detailed table