Quotes and Market Data
Find a quote
SUNCOR ENERGY INC.
51.72 Up 0.32 (0.62 %)
Delayed : 2025/03/14 04:05:33
- Previous close $51.40
- Opening $51.33
- Price Ask $51.05
- Price Bid $51.05
- Size Bid 11
- Size Ask 6
- Today High $52.05
- Today Low $50.98
- 52 Weeks High $58.58
- 52 Weeks Low $48.02
- Volume 11,464,241
Fundamentals
- P/E Ratio : 10.96
- Earnings/Share : 1.20
- Dividends/Share : $0.57
- Current Div. Yield : 4.41
- Market Cap (M) : 63,984.66
- Shares Out (M) : 1,237.14
- Exchange : XTSE
- Ex Dividend Date : 2025/03/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.72 | Up $0.01 | $51.72 | $51.72 | 9,358,000 |
| 03:59 PM | $51.71 | Down $ -0.05 | $51.78 | $51.71 | 66,400 |
| 03:58 PM | $51.76 | Down $ -0.02 | $51.79 | $51.74 | 84,300 |
| 03:57 PM | $51.78 | Up $0.02 | $51.79 | $51.76 | 58,800 |
| 03:56 PM | $51.77 | Down $ -0.01 | $51.80 | $51.74 | 51,700 |
| 03:55 PM | $51.77 | Up $0.08 | $51.78 | $51.70 | 31,800 |
| 03:54 PM | $51.69 | Up $0.02 | $51.71 | $51.67 | 17,300 |
| 03:53 PM | $51.68 | Down $ -0.09 | $51.77 | $51.67 | 29,300 |
| 03:52 PM | $51.76 | Up $0.05 | $51.79 | $51.70 | 26,800 |
| 03:51 PM | $51.71 | Up $0.04 | $51.72 | $51.66 | 9,300 |
| 03:50 PM | $51.67 | Up $0.00 | $51.73 | $51.63 | 36,300 |
| 03:49 PM | $51.67 | Up $0.01 | $51.69 | $51.66 | 11,900 |
| 03:48 PM | $51.66 | Up $0.05 | $51.67 | $51.62 | 9,500 |
| 03:47 PM | $51.61 | Down $ -0.03 | $51.63 | $51.55 | 8,200 |
| 03:46 PM | $51.64 | Up $0.01 | $51.65 | $51.61 | 12,900 |
| 03:45 PM | $51.63 | Down $ -0.02 | $51.65 | $51.62 | 5,400 |
| 03:44 PM | $51.65 | Up $0.01 | $51.67 | $51.65 | 6,200 |
| 03:43 PM | $51.64 | Down $ -0.02 | $51.69 | $51.64 | 6,400 |
| 03:42 PM | $51.66 | Down $ -0.01 | $51.68 | $51.64 | 7,900 |
| 03:41 PM | $51.67 | Up $0.05 | $51.68 | $51.60 | 8,900 |
| 03:40 PM | $51.62 | Up $0.07 | $51.63 | $51.54 | 10,900 |
| 03:39 PM | $51.55 | Up $0.02 | $51.56 | $51.53 | 5,600 |
| 03:38 PM | $51.53 | Down $ -0.03 | $51.57 | $51.53 | 6,200 |
| 03:37 PM | $51.56 | Up $0.03 | $51.56 | $51.53 | 5,300 |
| 03:36 PM | $51.53 | Down $ -0.03 | $51.55 | $51.52 | 5,300 |
| 03:35 PM | $51.56 | Up $0.03 | $51.58 | $51.54 | 5,400 |
| 03:34 PM | $51.53 | Down $ -0.02 | $51.54 | $51.52 | 5,200 |
| 03:33 PM | $51.55 | Up $0.05 | $51.56 | $51.50 | 5,500 |
| 03:32 PM | $51.50 | Down $ -0.04 | $51.56 | $51.49 | 7,800 |
| 03:31 PM | $51.54 | Up $0.02 | $51.56 | $51.53 | 7,000 |
| 03:30 PM | $51.52 | Up $0.02 | $51.54 | $51.49 | 8,600 |
| 03:29 PM | $51.50 | Up $0.00 | $51.51 | $51.50 | 6,400 |
| 03:28 PM | $51.50 | Up $0.07 | $51.50 | $51.44 | 9,300 |
| 03:27 PM | $51.43 | Down $ -0.02 | $51.45 | $51.43 | 4,700 |
| 03:26 PM | $51.45 | Down $ -0.06 | $51.51 | $51.45 | 3,800 |
| 03:25 PM | $51.51 | Down $ -0.02 | $51.54 | $51.51 | 5,600 |
| 03:24 PM | $51.53 | Down $ -0.01 | $51.55 | $51.52 | 1,800 |
| 03:23 PM | $51.54 | Down $ -0.01 | $51.55 | $51.53 | 4,800 |
| 03:22 PM | $51.55 | Up $0.01 | $51.55 | $51.53 | 4,100 |
| 03:21 PM | $51.54 | Down $ -0.01 | $51.56 | $51.53 | 3,500 |
| 03:20 PM | $51.55 | Up $0.00 | $51.56 | $51.52 | 4,300 |
| 03:19 PM | $51.55 | Up $0.07 | $51.55 | $51.48 | 4,000 |
| 03:18 PM | $51.48 | Up $0.01 | $51.50 | $51.46 | 4,000 |
| 03:17 PM | $51.47 | Down $ -0.03 | $51.49 | $51.47 | 800 |
| 03:16 PM | $51.50 | Down $ -0.02 | $51.53 | $51.50 | 2,300 |
| 03:15 PM | $51.52 | Up $0.03 | $51.54 | $51.48 | 3,100 |
| 03:14 PM | $51.49 | Down $ -0.03 | $51.53 | $51.48 | 2,100 |
| 03:13 PM | $51.52 | Down $ -0.03 | $51.59 | $51.52 | 2,800 |
| 03:12 PM | $51.55 | Up $0.04 | $51.55 | $51.53 | 1,700 |
| 03:11 PM | $51.51 | Up $0.01 | $51.54 | $51.50 | 2,300 |
| 03:10 PM | $51.50 | Up $0.05 | $51.50 | $51.46 | 3,300 |
| 03:09 PM | $51.45 | Down $ -0.05 | $51.49 | $51.44 | 3,800 |
| 03:08 PM | $51.50 | Down $ -0.05 | $51.54 | $51.49 | 2,400 |
| 03:07 PM | $51.55 | Up $0.01 | $51.55 | $51.52 | 3,000 |
| 03:06 PM | $51.54 | Up $0.00 | $51.55 | $51.53 | 2,400 |
| 03:05 PM | $51.54 | Down $ -0.05 | $51.59 | $51.53 | 6,500 |
| 03:04 PM | $51.59 | Up $0.01 | $51.59 | $51.58 | 6,200 |
| 03:03 PM | $51.58 | Up $0.06 | $51.60 | $51.50 | 14,000 |
| 03:02 PM | $51.52 | Down $ -0.03 | $51.53 | $51.51 | 2,400 |
| 03:01 PM | $51.55 | Up $0.02 | $51.55 | $51.52 | 2,800 |
| 03:00 PM | $51.53 | Up $0.01 | $51.54 | $51.50 | 3,400 |
| 02:59 PM | $51.52 | Down $ -0.02 | $51.55 | $51.51 | 5,400 |
| 02:58 PM | $51.54 | Up $0.11 | $51.55 | $51.43 | 20,600 |
| 02:57 PM | $51.43 | Down $ -0.02 | $51.44 | $51.42 | 2,000 |
| 02:56 PM | $51.45 | Up $0.01 | $51.45 | $51.44 | 1,200 |
| 02:55 PM | $51.45 | Up $0.04 | $51.46 | $51.42 | 2,000 |
| 02:54 PM | $51.41 | Up $0.01 | $51.42 | $51.40 | 1,500 |
| 02:53 PM | $51.40 | Down $ -0.01 | $51.41 | $51.40 | 1,700 |
| 02:52 PM | $51.41 | Up $0.00 | $51.41 | $51.40 | 1,000 |
| 02:51 PM | $51.41 | Down $ -0.02 | $51.43 | $51.40 | 1,600 |
| 02:50 PM | $51.43 | Up $0.00 | $51.46 | $51.42 | 1,700 |
| 02:49 PM | $51.43 | Down $ -0.01 | $51.45 | $51.43 | 1,600 |
| 02:48 PM | $51.44 | Down $ -0.02 | $51.46 | $51.44 | 1,400 |
| 02:47 PM | $51.45 | Up $0.01 | $51.45 | $51.44 | 1,600 |
| 02:46 PM | $51.44 | Up $0.04 | $51.44 | $51.40 | 2,000 |
| 02:45 PM | $51.40 | Down $ -0.03 | $51.44 | $51.39 | 2,800 |
| 02:44 PM | $51.43 | Up $0.02 | $51.44 | $51.41 | 2,400 |
| 02:43 PM | $51.41 | Up $0.02 | $51.42 | $51.40 | 7,800 |
| 02:42 PM | $51.39 | Up $0.01 | $51.39 | $51.38 | 2,100 |
| 02:41 PM | $51.38 | Up $0.01 | $51.39 | $51.38 | 1,600 |
| 02:40 PM | $51.38 | Up $0.01 | $51.40 | $51.37 | 2,900 |
| 02:39 PM | $51.37 | Up $0.00 | $51.37 | $51.36 | 1,400 |
| 02:38 PM | $51.37 | Down $ -0.04 | $51.41 | $51.37 | 1,900 |
| 02:37 PM | $51.41 | Up $0.06 | $51.41 | $51.35 | 2,900 |
| 02:36 PM | $51.35 | Up $0.02 | $51.35 | $51.34 | 1,300 |
| 02:35 PM | $51.33 | Up $0.00 | $51.34 | $51.30 | 1,500 |
| 02:34 PM | $51.33 | Down $ -0.02 | $51.38 | $51.33 | 2,700 |
| 02:33 PM | $51.35 | Down $ -0.02 | $51.39 | $51.35 | 1,500 |
| 02:32 PM | $51.37 | Up $0.01 | $51.39 | $51.36 | 1,500 |
| 02:31 PM | $51.36 | Up $0.02 | $51.37 | $51.32 | 2,700 |
| 02:30 PM | $51.34 | Down $ -0.05 | $51.39 | $51.34 | 800 |
| 02:29 PM | $51.39 | Up $0.03 | $51.39 | $51.36 | 3,400 |
| 02:28 PM | $51.36 | Up $0.02 | $51.36 | $51.34 | 3,100 |
| 02:27 PM | $51.34 | Up $0.01 | $51.34 | $51.32 | 2,300 |
| 02:26 PM | $51.33 | Up $0.01 | $51.34 | $51.30 | 3,100 |
| 02:25 PM | $51.32 | Up $0.06 | $51.32 | $51.28 | 3,100 |
| 02:24 PM | $51.26 | Up $0.03 | $51.26 | $51.23 | 5,100 |
| 02:23 PM | $51.23 | Up $0.00 | $51.23 | $51.20 | 4,700 |
| 02:22 PM | $51.23 | Down $ -0.03 | $51.26 | $51.23 | 1,100 |
| 02:21 PM | $51.26 | Down $ -0.01 | $51.29 | $51.26 | 2,000 |
| 02:20 PM | $51.27 | Down $ -0.02 | $51.30 | $51.27 | 2,300 |
| 02:19 PM | $51.29 | Up $0.04 | $51.30 | $51.27 | 2,200 |
| 02:18 PM | $51.25 | Down $ -0.03 | $51.27 | $51.24 | 1,700 |
| 02:17 PM | $51.28 | Up $0.01 | $51.29 | $51.26 | 2,800 |
| 02:16 PM | $51.27 | Down $ -0.01 | $51.31 | $51.27 | 2,200 |
| 02:15 PM | $51.28 | Down $ -0.01 | $51.30 | $51.25 | 2,700 |
| 02:14 PM | $51.29 | Up $0.02 | $51.32 | $51.27 | 3,300 |
| 02:13 PM | $51.27 | Up $0.05 | $51.27 | $51.21 | 6,400 |
| 02:12 PM | $51.22 | Up $0.04 | $51.23 | $51.17 | 4,600 |
| 02:11 PM | $51.18 | Down $ -0.03 | $51.20 | $51.17 | 2,900 |
| 02:10 PM | $51.21 | Up $0.05 | $51.21 | $51.14 | 6,200 |
| 02:09 PM | $51.16 | Up $0.04 | $51.17 | $51.11 | 2,500 |
| 02:08 PM | $51.12 | Up $0.02 | $51.14 | $51.09 | 2,200 |
| 02:07 PM | $51.10 | Up $0.01 | $51.13 | $51.09 | 4,400 |
| 02:06 PM | $51.09 | Down $ -0.04 | $51.15 | $51.09 | 2,600 |
| 02:05 PM | $51.13 | Up $0.02 | $51.14 | $51.11 | 8,500 |
| 02:04 PM | $51.11 | Down $ -0.02 | $51.14 | $51.10 | 3,400 |
| 02:03 PM | $51.13 | Up $0.00 | $51.13 | $51.11 | 4,200 |
| 02:02 PM | $51.13 | Up $0.03 | $51.14 | $51.11 | 7,600 |
| 02:01 PM | $51.11 | Up $0.01 | $51.12 | $51.08 | 3,300 |
| 02:00 PM | $51.09 | Up $0.07 | $51.09 | $51.00 | 3,400 |
| 01:59 PM | $51.02 | Down $ -0.01 | $51.04 | $51.02 | 2,200 |
| 01:58 PM | $51.04 | Up $0.03 | $51.05 | $51.00 | 2,400 |
| 01:57 PM | $51.00 | Down $ -0.05 | $51.04 | $50.98 | 7,400 |
| 01:56 PM | $51.05 | Down $ -0.02 | $51.07 | $51.05 | 2,900 |
| 01:55 PM | $51.07 | Up $0.01 | $51.07 | $51.05 | 3,500 |
| 01:54 PM | $51.07 | Up $0.02 | $51.07 | $51.04 | 2,700 |
| 01:53 PM | $51.05 | Down $ -0.04 | $51.08 | $51.05 | 2,500 |
| 01:52 PM | $51.09 | Up $0.04 | $51.09 | $51.06 | 1,800 |
| 01:51 PM | $51.05 | Down $ -0.02 | $51.07 | $51.02 | 3,600 |
| 01:50 PM | $51.07 | Up $0.00 | $51.09 | $51.06 | 4,000 |
| 01:49 PM | $51.07 | Up $0.02 | $51.07 | $51.03 | 7,300 |
| 01:48 PM | $51.05 | Down $ -0.05 | $51.12 | $51.05 | 10,400 |
| 01:47 PM | $51.09 | Down $ -0.02 | $51.10 | $51.09 | 1,600 |
| 01:46 PM | $51.11 | Down $ -0.02 | $51.13 | $51.11 | 3,400 |
| 01:45 PM | $51.13 | Down $ -0.04 | $51.16 | $51.13 | 4,000 |
| 01:44 PM | $51.17 | Up $0.03 | $51.19 | $51.12 | 10,300 |
| 01:43 PM | $51.14 | Down $ -0.02 | $51.17 | $51.14 | 1,800 |
| 01:42 PM | $51.16 | Up $0.05 | $51.16 | $51.11 | 2,700 |
| 01:41 PM | $51.11 | Down $ -0.03 | $51.15 | $51.09 | 4,500 |
| 01:40 PM | $51.14 | Up $0.01 | $51.15 | $51.14 | 2,300 |
| 01:39 PM | $51.13 | Down $ -0.04 | $51.17 | $51.10 | 8,700 |
| 01:38 PM | $51.18 | Down $ -0.02 | $51.20 | $51.17 | 3,600 |
| 01:37 PM | $51.20 | Up $0.00 | $51.22 | $51.19 | 8,400 |
| 01:36 PM | $51.20 | Down $ -0.02 | $51.21 | $51.19 | 8,300 |
| 01:35 PM | $51.22 | Down $ -0.07 | $51.28 | $51.22 | 13,700 |
| 01:34 PM | $51.29 | Down $ -0.02 | $51.33 | $51.29 | 2,400 |
| 01:33 PM | $51.31 | Down $ -0.01 | $51.33 | $51.30 | 5,400 |
| 01:32 PM | $51.32 | Down $ -0.03 | $51.36 | $51.31 | 2,800 |
| 01:31 PM | $51.35 | Down $ -0.03 | $51.36 | $51.33 | 6,700 |
| 01:30 PM | $51.38 | Down $ -0.04 | $51.42 | $51.38 | 8,100 |
| 01:29 PM | $51.42 | Down $ -0.03 | $51.45 | $51.41 | 4,800 |
| 01:28 PM | $51.45 | Up $0.01 | $51.46 | $51.44 | 800 |
| 01:27 PM | $51.44 | Up $0.00 | $51.45 | $51.43 | 2,800 |
| 01:26 PM | $51.44 | Down $ -0.05 | $51.49 | $51.44 | 2,100 |
| 01:25 PM | $51.49 | Up $0.00 | $51.50 | $51.48 | 2,000 |
| 01:24 PM | $51.49 | Up $0.00 | $51.49 | $51.47 | 1,600 |
| 01:23 PM | $51.49 | Down $ -0.02 | $51.51 | $51.48 | 1,400 |
| 01:22 PM | $51.51 | Down $ -0.01 | $51.52 | $51.51 | 3,000 |
| 01:21 PM | $51.52 | Up $0.02 | $51.53 | $51.50 | 5,500 |
| 01:20 PM | $51.50 | Down $ -0.01 | $51.52 | $51.49 | 1,500 |
| 01:19 PM | $51.51 | Up $0.00 | $51.52 | $51.49 | 2,700 |
| 01:18 PM | $51.51 | Down $ -0.01 | $51.53 | $51.50 | 1,200 |
| 01:17 PM | $51.52 | Down $ -0.03 | $51.55 | $51.51 | 1,500 |
| 01:16 PM | $51.55 | Up $0.00 | $51.56 | $51.54 | 3,100 |
| 01:15 PM | $51.55 | Up $0.00 | $51.57 | $51.55 | 2,400 |
| 01:14 PM | $51.55 | Down $ -0.04 | $51.60 | $51.55 | 1,500 |
| 01:13 PM | $51.59 | Down $ -0.01 | $51.59 | $51.59 | 600 |
| 01:12 PM | $51.60 | Up $0.03 | $51.60 | $51.58 | 800 |
| 01:11 PM | $51.57 | Up $0.01 | $51.57 | $51.53 | 2,400 |
| 01:10 PM | $51.56 | Down $ -0.02 | $51.60 | $51.56 | 1,600 |
| 01:09 PM | $51.58 | Up $0.00 | $51.59 | $51.57 | 1,200 |
| 01:08 PM | $51.58 | Down $ -0.01 | $51.60 | $51.58 | 2,300 |
| 01:07 PM | $51.59 | Up $0.02 | $51.60 | $51.57 | 1,100 |
| 01:06 PM | $51.57 | Down $ -0.05 | $51.63 | $51.57 | 2,400 |
| 01:05 PM | $51.62 | Up $0.01 | $51.63 | $51.62 | 900 |
| 01:04 PM | $51.61 | Up $0.06 | $51.62 | $51.56 | 3,100 |
| 01:03 PM | $51.55 | Up $0.00 | $51.56 | $51.54 | 2,100 |
| 01:02 PM | $51.55 | Down $ -0.04 | $51.59 | $51.54 | 5,900 |
| 01:01 PM | $51.59 | Up $0.00 | $51.61 | $51.59 | 1,200 |
| 01:00 PM | $51.59 | Up $0.04 | $51.60 | $51.56 | 1,500 |
| 12:59 PM | $51.55 | Up $0.00 | $51.56 | $51.54 | 1,900 |
| 12:58 PM | $51.55 | Up $0.04 | $51.55 | $51.53 | 1,000 |
| 12:57 PM | $51.51 | Up $0.03 | $51.51 | $51.47 | 1,500 |
| 12:56 PM | $51.48 | Down $ -0.01 | $51.50 | $51.46 | 5,300 |
| 12:55 PM | $51.49 | Up $0.00 | $51.52 | $51.49 | 3,100 |
| 12:54 PM | $51.49 | Down $ -0.02 | $51.51 | $51.49 | 1,900 |
| 12:53 PM | $51.51 | Down $ -0.03 | $51.55 | $51.51 | 2,200 |
| 12:52 PM | $51.54 | Up $0.02 | $51.56 | $51.53 | 2,600 |
| 12:51 PM | $51.52 | Down $ -0.01 | $51.57 | $51.51 | 4,100 |
| 12:50 PM | $51.53 | Up $0.01 | $51.55 | $51.51 | 2,500 |
| 12:49 PM | $51.52 | Up $0.07 | $51.52 | $51.45 | 2,600 |
| 12:48 PM | $51.45 | Up $0.00 | $51.46 | $51.41 | 4,800 |
| 12:47 PM | $51.45 | Down $ -0.04 | $51.49 | $51.45 | 2,000 |
| 12:46 PM | $51.49 | Down $ -0.01 | $51.50 | $51.48 | 2,100 |
| 12:45 PM | $51.50 | Down $ -0.04 | $51.55 | $51.50 | 2,700 |
| 12:44 PM | $51.54 | Down $ -0.04 | $51.61 | $51.54 | 4,800 |
| 12:43 PM | $51.58 | Down $ -0.04 | $51.62 | $51.58 | 1,700 |
| 12:42 PM | $51.62 | Up $0.01 | $51.63 | $51.61 | 1,200 |
| 12:41 PM | $51.61 | Down $ -0.04 | $51.64 | $51.60 | 3,800 |
| 12:40 PM | $51.65 | Up $0.00 | $51.68 | $51.63 | 5,200 |
| 12:39 PM | $51.65 | Up $0.03 | $51.65 | $51.63 | 700 |
| 12:38 PM | $51.62 | Up $0.01 | $51.62 | $51.60 | 2,900 |
| 12:37 PM | $51.61 | Down $ -0.01 | $51.64 | $51.60 | 3,600 |
| 12:36 PM | $51.62 | Down $ -0.02 | $51.64 | $51.62 | 1,400 |
| 12:35 PM | $51.64 | Up $0.03 | $51.64 | $51.61 | 2,700 |
| 12:34 PM | $51.61 | Up $0.01 | $51.63 | $51.60 | 1,800 |
| 12:33 PM | $51.60 | Up $0.02 | $51.61 | $51.57 | 3,400 |
| 12:32 PM | $51.58 | Down $ -0.05 | $51.64 | $51.58 | 3,500 |
| 12:31 PM | $51.63 | Up $0.01 | $51.66 | $51.62 | 2,600 |
| 12:30 PM | $51.62 | Down $ -0.02 | $51.64 | $51.62 | 1,100 |
| 12:29 PM | $51.64 | Down $ -0.01 | $51.66 | $51.64 | 1,800 |
| 12:28 PM | $51.65 | Up $0.00 | $51.68 | $51.64 | 2,000 |
| 12:27 PM | $51.65 | Up $0.01 | $51.68 | $51.63 | 2,900 |
| 12:26 PM | $51.64 | Up $0.02 | $51.64 | $51.63 | 800 |
| 12:25 PM | $51.62 | Down $ -0.02 | $51.65 | $51.62 | 1,400 |
| 12:24 PM | $51.64 | Up $0.00 | $51.66 | $51.64 | 1,300 |
| 12:23 PM | $51.64 | Up $0.02 | $51.65 | $51.62 | 1,200 |
| 12:22 PM | $51.62 | Down $ -0.01 | $51.66 | $51.61 | 2,000 |
| 12:21 PM | $51.63 | Down $ -0.03 | $51.66 | $51.59 | 3,700 |
| 12:20 PM | $51.66 | Down $ -0.04 | $51.69 | $51.58 | 6,900 |
| 12:19 PM | $51.70 | Up $0.14 | $51.78 | $51.52 | 27,100 |
| 12:18 PM | $51.56 | Up $0.05 | $51.56 | $51.51 | 1,300 |
| 12:17 PM | $51.51 | Down $ -0.04 | $51.55 | $51.51 | 4,500 |
| 12:16 PM | $51.55 | Up $0.02 | $51.55 | $51.53 | 800 |
| 12:15 PM | $51.53 | Down $ -0.02 | $51.56 | $51.52 | 5,300 |
| 12:14 PM | $51.55 | Down $ -0.01 | $51.56 | $51.55 | 700 |
| 12:13 PM | $51.56 | Down $ -0.02 | $51.58 | $51.55 | 1,000 |
| 12:12 PM | $51.58 | Up $0.03 | $51.58 | $51.55 | 1,200 |
| 12:11 PM | $51.55 | Down $ -0.02 | $51.56 | $51.53 | 2,900 |
| 12:10 PM | $51.57 | Down $ -0.01 | $51.58 | $51.57 | 700 |
| 12:09 PM | $51.58 | Up $0.03 | $51.61 | $51.56 | 1,700 |
| 12:08 PM | $51.55 | Up $0.03 | $51.58 | $51.55 | 2,700 |
| 12:07 PM | $51.52 | Up $0.02 | $51.52 | $51.49 | 1,500 |
| 12:06 PM | $51.50 | Up $0.00 | $51.52 | $51.49 | 1,300 |
| 12:05 PM | $51.50 | Up $0.02 | $51.52 | $51.48 | 3,000 |
| 12:04 PM | $51.48 | Down $ -0.01 | $51.50 | $51.48 | 2,500 |
| 12:03 PM | $51.49 | Up $0.08 | $51.49 | $51.44 | 7,600 |
| 12:02 PM | $51.41 | Down $ -0.07 | $51.50 | $51.41 | 6,800 |
| 12:01 PM | $51.48 | Up $0.02 | $51.48 | $51.46 | 1,600 |
| 12:00 PM | $51.46 | Down $ -0.02 | $51.48 | $51.43 | 4,100 |
| 11:59 AM | $51.48 | Down $ -0.02 | $51.49 | $51.48 | 1,200 |
| 11:58 AM | $51.50 | Up $0.00 | $51.50 | $51.47 | 4,900 |
| 11:57 AM | $51.50 | Down $ -0.03 | $51.53 | $51.49 | 2,500 |
| 11:56 AM | $51.53 | Up $0.00 | $51.53 | $51.51 | 2,800 |
| 11:55 AM | $51.53 | Up $0.00 | $51.59 | $51.51 | 6,100 |
| 11:54 AM | $51.53 | Down $ -0.01 | $51.57 | $51.53 | 2,100 |
| 11:53 AM | $51.54 | Down $ -0.01 | $51.57 | $51.53 | 2,700 |
| 11:52 AM | $51.55 | Down $ -0.07 | $51.61 | $51.53 | 3,200 |
| 11:51 AM | $51.62 | Up $0.04 | $51.62 | $51.56 | 3,800 |
| 11:50 AM | $51.58 | Down $ -0.05 | $51.64 | $51.58 | 2,400 |
| 11:49 AM | $51.63 | Up $0.13 | $51.65 | $51.53 | 6,500 |
| 11:48 AM | $51.50 | Up $0.02 | $51.50 | $51.46 | 3,900 |
| 11:47 AM | $51.48 | Down $ -0.02 | $51.48 | $51.45 | 3,000 |
| 11:46 AM | $51.50 | Down $ -0.04 | $51.54 | $51.43 | 24,200 |
| 11:45 AM | $51.54 | Down $ -0.13 | $51.65 | $51.54 | 6,800 |
| 11:44 AM | $51.67 | Up $0.02 | $51.69 | $51.64 | 4,800 |
| 11:43 AM | $51.65 | Up $0.06 | $51.65 | $51.59 | 3,000 |
| 11:42 AM | $51.59 | Up $0.05 | $51.62 | $51.53 | 4,800 |
| 11:41 AM | $51.54 | Up $0.01 | $51.55 | $51.53 | 1,600 |
| 11:40 AM | $51.53 | Down $ -0.03 | $51.56 | $51.53 | 3,200 |
| 11:39 AM | $51.56 | Up $0.00 | $51.57 | $51.56 | 900 |
| 11:38 AM | $51.56 | Up $0.01 | $51.56 | $51.53 | 3,900 |
| 11:37 AM | $51.55 | Down $ -0.06 | $51.60 | $51.55 | 9,300 |
| 11:36 AM | $51.61 | Up $0.01 | $51.61 | $51.58 | 4,600 |
| 11:35 AM | $51.60 | Up $0.00 | $51.62 | $51.59 | 2,400 |
| 11:34 AM | $51.60 | Down $ -0.03 | $51.63 | $51.59 | 2,000 |
| 11:33 AM | $51.63 | Down $ -0.01 | $51.65 | $51.63 | 1,300 |
| 11:32 AM | $51.64 | Up $0.05 | $51.65 | $51.59 | 3,900 |
| 11:31 AM | $51.59 | Up $0.04 | $51.60 | $51.55 | 3,100 |
| 11:30 AM | $51.55 | Down $ -0.02 | $51.57 | $51.55 | 1,700 |
| 11:29 AM | $51.57 | Down $ -0.03 | $51.60 | $51.57 | 4,000 |
| 11:28 AM | $51.60 | Up $0.02 | $51.60 | $51.58 | 1,900 |
| 11:27 AM | $51.58 | Down $ -0.04 | $51.62 | $51.57 | 4,400 |
| 11:26 AM | $51.62 | Up $0.00 | $51.63 | $51.61 | 1,900 |
| 11:25 AM | $51.62 | Down $ -0.02 | $51.65 | $51.62 | 1,700 |
| 11:24 AM | $51.64 | Up $0.03 | $51.64 | $51.62 | 2,400 |
| 11:23 AM | $51.61 | Up $0.03 | $51.61 | $51.57 | 1,100 |
| 11:22 AM | $51.58 | Up $0.01 | $51.58 | $51.56 | 1,400 |
| 11:21 AM | $51.57 | Up $0.05 | $51.59 | $51.53 | 2,400 |
| 11:20 AM | $51.53 | Up $0.00 | $51.53 | $51.51 | 2,200 |
| 11:19 AM | $51.52 | Down $ -0.03 | $51.55 | $51.52 | 2,400 |
| 11:18 AM | $51.55 | Up $0.02 | $51.59 | $51.53 | 3,800 |
| 11:17 AM | $51.53 | Down $ -0.01 | $51.53 | $51.50 | 2,800 |
| 11:16 AM | $51.54 | Up $0.03 | $51.54 | $51.51 | 2,000 |
| 11:15 AM | $51.51 | Down $ -0.01 | $51.53 | $51.51 | 2,800 |
| 11:14 AM | $51.52 | Down $ -0.02 | $51.54 | $51.52 | 5,900 |
| 11:13 AM | $51.54 | Down $ -0.04 | $51.58 | $51.54 | 2,400 |
| 11:12 AM | $51.58 | Up $0.02 | $51.60 | $51.55 | 5,700 |
| 11:11 AM | $51.56 | Down $ -0.02 | $51.59 | $51.56 | 2,600 |
| 11:10 AM | $51.58 | Down $ -0.02 | $51.60 | $51.56 | 2,700 |
| 11:09 AM | $51.60 | Up $0.02 | $51.61 | $51.59 | 1,600 |
| 11:08 AM | $51.59 | Down $ -0.02 | $51.59 | $51.56 | 4,100 |
| 11:07 AM | $51.60 | Up $0.00 | $51.63 | $51.57 | 3,500 |
| 11:06 AM | $51.60 | Down $ -0.04 | $51.62 | $51.59 | 7,600 |
| 11:05 AM | $51.64 | Down $ -0.04 | $51.71 | $51.64 | 2,000 |
| 11:04 AM | $51.68 | Up $0.04 | $51.69 | $51.64 | 2,100 |
| 11:03 AM | $51.64 | Down $ -0.03 | $51.69 | $51.64 | 3,000 |
| 11:02 AM | $51.67 | Down $ -0.02 | $51.67 | $51.65 | 2,900 |
| 11:01 AM | $51.69 | Down $ -0.07 | $51.74 | $51.69 | 4,700 |
| 11:00 AM | $51.76 | Up $0.01 | $51.80 | $51.75 | 4,600 |
| 10:59 AM | $51.75 | Up $0.05 | $51.77 | $51.71 | 3,700 |
| 10:58 AM | $51.70 | Down $ -0.03 | $51.74 | $51.70 | 2,900 |
| 10:57 AM | $51.73 | Down $ -0.06 | $51.78 | $51.73 | 2,900 |
| 10:56 AM | $51.79 | Up $0.00 | $51.80 | $51.78 | 1,200 |
| 10:55 AM | $51.79 | Down $ -0.04 | $51.82 | $51.76 | 5,900 |
| 10:54 AM | $51.83 | Down $ -0.07 | $51.90 | $51.82 | 5,700 |
| 10:53 AM | $51.90 | Up $0.02 | $51.90 | $51.89 | 1,700 |
| 10:52 AM | $51.88 | Down $ -0.05 | $51.93 | $51.88 | 5,300 |
| 10:51 AM | $51.93 | Up $0.03 | $51.93 | $51.91 | 700 |
| 10:50 AM | $51.90 | Down $ -0.02 | $51.93 | $51.89 | 2,900 |
| 10:49 AM | $51.92 | Up $0.05 | $51.93 | $51.83 | 4,600 |
| 10:48 AM | $51.88 | Down $ -0.03 | $51.90 | $51.87 | 4,800 |
| 10:47 AM | $51.91 | Up $0.02 | $51.92 | $51.89 | 1,900 |
| 10:46 AM | $51.89 | Down $ -0.03 | $51.92 | $51.88 | 2,700 |
| 10:45 AM | $51.92 | Up $0.02 | $51.93 | $51.88 | 2,200 |
| 10:44 AM | $51.90 | Down $ -0.02 | $51.95 | $51.90 | 27,000 |
| 10:43 AM | $51.92 | Down $ -0.02 | $51.94 | $51.91 | 1,400 |
| 10:42 AM | $51.94 | Up $0.04 | $51.94 | $51.89 | 3,500 |
| 10:41 AM | $51.90 | Down $ -0.02 | $51.91 | $51.88 | 3,200 |
| 10:40 AM | $51.92 | Up $0.00 | $51.93 | $51.91 | 7,100 |
| 10:39 AM | $51.92 | Up $0.01 | $51.93 | $51.89 | 1,400 |
| 10:38 AM | $51.91 | Up $0.00 | $51.95 | $51.90 | 2,300 |
| 10:37 AM | $51.91 | Up $0.03 | $51.93 | $51.87 | 3,600 |
| 10:36 AM | $51.88 | Down $ -0.04 | $51.92 | $51.87 | 5,300 |
| 10:35 AM | $51.92 | Up $0.04 | $51.95 | $51.89 | 2,400 |
| 10:34 AM | $51.88 | Up $0.03 | $51.93 | $51.83 | 3,100 |
| 10:33 AM | $51.85 | Down $ -0.07 | $51.92 | $51.85 | 3,600 |
| 10:32 AM | $51.92 | Down $ -0.01 | $51.96 | $51.91 | 5,100 |
| 10:31 AM | $51.93 | Down $ -0.02 | $51.98 | $51.93 | 2,000 |
| 10:30 AM | $51.95 | Up $0.04 | $51.99 | $51.92 | 4,400 |
| 10:29 AM | $51.91 | Up $0.03 | $51.91 | $51.89 | 1,300 |
| 10:28 AM | $51.88 | Down $ -0.10 | $51.98 | $51.87 | 4,700 |
| 10:27 AM | $51.98 | Up $0.03 | $51.98 | $51.96 | 1,000 |
| 10:26 AM | $51.95 | Down $ -0.04 | $52.00 | $51.95 | 2,300 |
| 10:25 AM | $51.99 | Up $0.02 | $52.05 | $51.99 | 5,200 |
| 10:24 AM | $51.97 | Down $ -0.03 | $51.99 | $51.93 | 2,800 |
| 10:23 AM | $52.00 | Up $0.01 | $52.01 | $51.98 | 2,600 |
| 10:22 AM | $51.99 | Up $0.05 | $51.99 | $51.91 | 2,900 |
| 10:21 AM | $51.94 | Down $ -0.08 | $52.02 | $51.93 | 4,900 |
| 10:20 AM | $52.02 | Up $0.00 | $52.03 | $52.00 | 3,600 |
| 10:19 AM | $52.02 | Up $0.06 | $52.02 | $51.98 | 5,200 |
| 10:18 AM | $51.96 | Up $0.01 | $51.98 | $51.94 | 4,500 |
| 10:17 AM | $51.95 | Up $0.02 | $51.95 | $51.90 | 3,100 |
| 10:16 AM | $51.93 | Up $0.08 | $51.96 | $51.88 | 17,800 |
| 10:15 AM | $51.85 | Down $ -0.06 | $51.90 | $51.84 | 3,200 |
| 10:14 AM | $51.91 | Up $0.06 | $51.93 | $51.84 | 12,800 |
| 10:13 AM | $51.85 | Up $0.01 | $51.89 | $51.84 | 5,400 |
| 10:12 AM | $51.85 | Up $0.10 | $51.85 | $51.76 | 3,800 |
| 10:11 AM | $51.74 | Down $ -0.02 | $51.79 | $51.74 | 6,000 |
| 10:10 AM | $51.76 | Down $ -0.03 | $51.79 | $51.75 | 4,600 |
| 10:09 AM | $51.79 | Up $0.02 | $51.83 | $51.77 | 2,600 |
| 10:08 AM | $51.77 | Down $ -0.08 | $51.84 | $51.75 | 6,300 |
| 10:07 AM | $51.85 | Up $0.01 | $51.87 | $51.80 | 3,800 |
| 10:06 AM | $51.84 | Up $0.06 | $51.86 | $51.80 | 7,400 |
| 10:05 AM | $51.78 | Up $0.19 | $51.78 | $51.61 | 6,600 |
| 10:04 AM | $51.59 | Up $0.07 | $51.61 | $51.44 | 15,000 |
| 10:03 AM | $51.52 | Up $0.02 | $51.57 | $51.48 | 8,500 |
| 10:02 AM | $51.50 | Down $ -0.08 | $51.57 | $51.47 | 7,800 |
| 10:01 AM | $51.58 | Down $ -0.05 | $51.68 | $51.58 | 10,600 |
| 10:00 AM | $51.63 | Down $ -0.08 | $51.71 | $51.62 | 11,500 |
| 09:59 AM | $51.71 | Down $ -0.06 | $51.77 | $51.71 | 7,100 |
| 09:58 AM | $51.77 | Up $0.01 | $51.77 | $51.69 | 20,600 |
| 09:57 AM | $51.76 | Up $0.01 | $51.76 | $51.73 | 3,700 |
| 09:56 AM | $51.75 | Down $ -0.04 | $51.79 | $51.74 | 2,700 |
| 09:55 AM | $51.79 | Down $ -0.04 | $51.82 | $51.76 | 4,500 |
| 09:54 AM | $51.83 | Up $0.02 | $51.83 | $51.79 | 3,300 |
| 09:53 AM | $51.81 | Up $0.05 | $51.82 | $51.75 | 9,000 |
| 09:52 AM | $51.76 | Up $0.04 | $51.78 | $51.72 | 2,500 |
| 09:51 AM | $51.72 | Up $0.06 | $51.74 | $51.67 | 2,200 |
| 09:50 AM | $51.66 | Down $ -0.05 | $51.75 | $51.65 | 4,400 |
| 09:49 AM | $51.71 | Down $ -0.12 | $51.84 | $51.67 | 5,700 |
| 09:48 AM | $51.83 | Down $ -0.01 | $51.85 | $51.80 | 2,300 |
| 09:47 AM | $51.84 | Down $ -0.02 | $51.88 | $51.77 | 13,800 |
| 09:46 AM | $51.86 | Up $0.03 | $51.87 | $51.82 | 18,900 |
| 09:45 AM | $51.83 | Up $0.06 | $51.86 | $51.79 | 3,900 |
| 09:44 AM | $51.77 | Up $0.04 | $51.77 | $51.70 | 3,000 |
| 09:43 AM | $51.73 | Down $ -0.02 | $51.79 | $51.69 | 7,900 |
| 09:42 AM | $51.75 | Down $ -0.05 | $51.83 | $51.73 | 2,800 |
| 09:41 AM | $51.80 | Down $ -0.06 | $51.84 | $51.77 | 2,000 |
| 09:40 AM | $51.86 | Up $0.06 | $51.91 | $51.82 | 4,800 |
| 09:39 AM | $51.80 | Up $0.02 | $51.81 | $51.71 | 5,000 |
| 09:38 AM | $51.78 | Up $0.05 | $51.81 | $51.76 | 13,400 |
| 09:37 AM | $51.73 | Up $0.09 | $51.73 | $51.62 | 15,400 |
| 09:36 AM | $51.64 | Down $ -0.06 | $51.70 | $51.64 | 14,100 |
| 09:35 AM | $51.70 | Up $0.05 | $51.75 | $51.61 | 9,600 |
| 09:34 AM | $51.65 | Up $0.06 | $51.65 | $51.58 | 6,800 |
| 09:33 AM | $51.59 | Up $0.07 | $51.63 | $51.50 | 4,400 |
| 09:32 AM | $51.52 | Up $0.30 | $51.52 | $51.20 | 6,300 |
| 09:31 AM | $51.22 | Up $0.03 | $51.39 | $51.16 | 20,800 |
| 09:30 AM | $51.19 | Down $ -0.21 | $51.36 | $51.15 | 73,700 |
| Previous close | $51.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-03-2025 | $51.72 | $51.48 | $51.80 | $50.98 | 10,629,500 |
| 12-03-2025 | $51.40 | $51.40 | $51.71 | $51.26 | 11,298,300 |
| 11-03-2025 | $51.03 | $51.29 | $51.40 | $50.81 | 9,006,100 |
| 10-03-2025 | $51.54 | $51.66 | $51.76 | $51.24 | 14,658,500 |
| 07-03-2025 | $51.39 | $50.81 | $51.75 | $50.51 | 11,582,800 |
| 06-03-2025 | $49.74 | $49.38 | $50.02 | $48.96 | 19,302,600 |
| 05-03-2025 | $49.24 | $49.01 | $49.60 | $48.67 | 14,185,100 |
| 04-03-2025 | $50.82 | $50.32 | $51.35 | $50.14 | 15,204,700 |
| 03-03-2025 | $52.53 | $54.62 | $54.89 | $52.11 | 15,993,100 |
| 28-02-2025 | $55.36 | $55.19 | $55.42 | $54.60 | 12,084,400 |
| 27-02-2025 | $55.21 | $55.47 | $55.87 | $55.17 | 7,038,600 |
| 26-02-2025 | $54.83 | $54.89 | $55.01 | $54.59 | 6,034,800 |
| 25-02-2025 | $55.30 | $54.74 | $55.48 | $54.54 | 9,648,800 |
| 24-02-2025 | $55.79 | $55.73 | $56.08 | $55.70 | 6,874,400 |
| 21-02-2025 | $56.19 | $56.42 | $56.70 | $55.84 | 2,162,600 |
| 20-02-2025 | $56.95 | $56.72 | $57.16 | $56.63 | 6,102,500 |
| 19-02-2025 | $56.74 | $56.50 | $56.89 | $56.44 | 1,829,100 |
| 18-02-2025 | $56.49 | $56.13 | $56.95 | $56.10 | 10,558,000 |
| 14-02-2025 | $56.05 | $56.19 | $56.30 | $55.86 | 7,431,500 |
| 13-02-2025 | $56.68 | $56.80 | $57.10 | $56.56 | 8,094,200 |
| 12-02-2025 | $56.58 | $57.63 | $57.68 | $56.28 | 7,181,400 |
| 11-02-2025 | $58.05 | $57.85 | $58.31 | $57.83 | 12,103,600 |
| 10-02-2025 | $56.57 | $56.50 | $56.79 | $56.40 | 15,552,100 |
| 07-02-2025 | $55.34 | $55.47 | $55.88 | $55.27 | 10,048,800 |
| 06-02-2025 | $54.99 | $55.83 | $55.97 | $54.52 | 11,966,400 |
| 05-02-2025 | $55.44 | $54.89 | $55.69 | $54.84 | 5,733,200 |
| 04-02-2025 | $54.65 | $55.28 | $55.33 | $54.50 | 10,007,000 |
| 03-02-2025 | $54.73 | $55.26 | $55.41 | $54.52 | 6,466,800 |
| 31-01-2025 | $54.53 | $56.00 | $56.07 | $54.45 | 3,662,900 |
| 30-01-2025 | $55.93 | $55.88 | $56.22 | $55.52 | 6,276,200 |
Graphs are not available, please refer to the detailed table