Quotes and Market Data
Find a quote
TC ENERGY CORP.
65.79 Up 0.57 (0.87 %)
Delayed : 2024/12/20 16:20:32
- Previous close $65.22
- Opening $64.03
- Price Ask $65.29
- Price Bid $65.29
- Size Bid 3
- Size Ask 3
- Today High $65.82
- Today Low $64.03
- 52 Weeks High $70.32
- 52 Weeks Low $48.12
- Volume 17,855,733
Fundamentals
- P/E Ratio : 13.40
- Earnings/Share : 4.10
- Dividends/Share : $0.82
- Current Div. Yield : 5.00
- Market Cap (M) : 68,290.02
- Shares Out (M) : 1,038.00
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.79 | Up $0.02 | $65.79 | $65.79 | 11,551,000 |
| 03:59 PM | $65.77 | Up $0.05 | $65.80 | $65.73 | 60,900 |
| 03:58 PM | $65.73 | Down $ -0.02 | $65.75 | $65.72 | 26,600 |
| 03:57 PM | $65.74 | Up $0.02 | $65.75 | $65.71 | 28,900 |
| 03:56 PM | $65.72 | Down $ -0.06 | $65.81 | $65.71 | 35,000 |
| 03:55 PM | $65.78 | Up $0.01 | $65.82 | $65.76 | 23,100 |
| 03:54 PM | $65.77 | Up $0.01 | $65.79 | $65.76 | 22,500 |
| 03:53 PM | $65.76 | Up $0.05 | $65.77 | $65.71 | 23,800 |
| 03:52 PM | $65.71 | Up $0.01 | $65.73 | $65.69 | 14,000 |
| 03:51 PM | $65.70 | Down $ -0.07 | $65.78 | $65.70 | 16,700 |
| 03:50 PM | $65.77 | Up $0.16 | $65.80 | $65.59 | 37,900 |
| 03:49 PM | $65.61 | Down $ -0.05 | $65.67 | $65.61 | 8,300 |
| 03:48 PM | $65.66 | Up $0.00 | $65.67 | $65.65 | 9,900 |
| 03:47 PM | $65.66 | Up $0.02 | $65.66 | $65.63 | 7,900 |
| 03:46 PM | $65.64 | Up $0.01 | $65.65 | $65.62 | 5,400 |
| 03:45 PM | $65.63 | Up $0.02 | $65.64 | $65.62 | 6,500 |
| 03:44 PM | $65.61 | Down $ -0.02 | $65.63 | $65.60 | 5,500 |
| 03:43 PM | $65.63 | Up $0.00 | $65.63 | $65.60 | 9,500 |
| 03:42 PM | $65.62 | Down $ -0.01 | $65.66 | $65.62 | 6,300 |
| 03:41 PM | $65.63 | Up $0.03 | $65.64 | $65.59 | 4,900 |
| 03:40 PM | $65.60 | Up $0.01 | $65.60 | $65.59 | 3,600 |
| 03:39 PM | $65.59 | Up $0.03 | $65.59 | $65.55 | 5,600 |
| 03:38 PM | $65.56 | Up $0.00 | $65.58 | $65.55 | 3,700 |
| 03:37 PM | $65.56 | Up $0.06 | $65.57 | $65.51 | 4,800 |
| 03:36 PM | $65.50 | Up $0.05 | $65.50 | $65.47 | 1,300 |
| 03:35 PM | $65.46 | Up $0.05 | $65.46 | $65.37 | 7,100 |
| 03:34 PM | $65.41 | Down $ -0.01 | $65.44 | $65.41 | 5,200 |
| 03:33 PM | $65.42 | Up $0.00 | $65.42 | $65.41 | 2,400 |
| 03:32 PM | $65.42 | Up $0.00 | $65.42 | $65.41 | 3,000 |
| 03:31 PM | $65.42 | Down $ -0.02 | $65.45 | $65.42 | 4,500 |
| 03:30 PM | $65.44 | Down $ -0.02 | $65.47 | $65.44 | 10,000 |
| 03:29 PM | $65.45 | Down $ -0.01 | $65.45 | $65.43 | 2,800 |
| 03:28 PM | $65.46 | Up $0.00 | $65.46 | $65.44 | 1,900 |
| 03:27 PM | $65.46 | Up $0.02 | $65.46 | $65.42 | 6,600 |
| 03:26 PM | $65.44 | Down $ -0.03 | $65.48 | $65.43 | 1,400 |
| 03:25 PM | $65.47 | Down $ -0.02 | $65.50 | $65.45 | 4,100 |
| 03:24 PM | $65.49 | Down $ -0.05 | $65.53 | $65.49 | 900 |
| 03:23 PM | $65.54 | Up $0.05 | $65.54 | $65.50 | 2,300 |
| 03:22 PM | $65.49 | Down $ -0.01 | $65.50 | $65.47 | 2,400 |
| 03:21 PM | $65.50 | Down $ -0.04 | $65.54 | $65.50 | 500 |
| 03:20 PM | $65.54 | Down $ -0.04 | $65.57 | $65.54 | 2,500 |
| 03:19 PM | $65.58 | Down $ -0.02 | $65.59 | $65.57 | 1,500 |
| 03:18 PM | $65.60 | Down $ -0.03 | $65.64 | $65.60 | 2,300 |
| 03:17 PM | $65.63 | Up $0.03 | $65.63 | $65.59 | 3,200 |
| 03:16 PM | $65.59 | Down $ -0.02 | $65.61 | $65.59 | 800 |
| 03:15 PM | $65.61 | Down $ -0.04 | $65.65 | $65.61 | 2,600 |
| 03:14 PM | $65.65 | Up $0.00 | $65.66 | $65.65 | 500 |
| 03:13 PM | $65.65 | Up $0.02 | $65.65 | $65.64 | 2,100 |
| 03:12 PM | $65.63 | Up $0.00 | $65.65 | $65.63 | 1,200 |
| 03:11 PM | $65.63 | Up $0.01 | $65.63 | $65.62 | 2,700 |
| 03:10 PM | $65.62 | Down $ -0.04 | $65.65 | $65.61 | 2,100 |
| 03:09 PM | $65.66 | Down $ -0.01 | $65.67 | $65.65 | 1,700 |
| 03:08 PM | $65.67 | Down $ -0.02 | $65.67 | $65.66 | 1,500 |
| 03:07 PM | $65.68 | Down $ -0.01 | $65.69 | $65.68 | 700 |
| 03:06 PM | $65.69 | Down $ -0.01 | $65.69 | $65.69 | 1,200 |
| 03:05 PM | $65.70 | Down $ -0.03 | $65.72 | $65.70 | 1,200 |
| 03:04 PM | $65.73 | Up $0.00 | $65.75 | $65.72 | 3,500 |
| 03:03 PM | $65.73 | Up $0.01 | $65.75 | $65.72 | 5,800 |
| 03:02 PM | $65.72 | Up $0.02 | $65.72 | $65.70 | 900 |
| 03:01 PM | $65.70 | Up $0.01 | $65.70 | $65.69 | 700 |
| 03:00 PM | $65.69 | Down $ -0.01 | $65.72 | $65.69 | 3,400 |
| 02:59 PM | $65.70 | Up $0.02 | $65.70 | $65.69 | 700 |
| 02:58 PM | $65.68 | Up $0.02 | $65.68 | $65.66 | 1,400 |
| 02:57 PM | $65.66 | Up $0.03 | $65.66 | $65.62 | 2,000 |
| 02:56 PM | $65.63 | Down $ -0.06 | $65.68 | $65.63 | 900 |
| 02:55 PM | $65.69 | Down $ -0.03 | $65.71 | $65.68 | 2,700 |
| 02:54 PM | $65.72 | Down $0.00 | $65.73 | $65.72 | 500 |
| 02:53 PM | $65.73 | Up $0.03 | $65.73 | $65.69 | 1,300 |
| 02:52 PM | $65.69 | Up $0.00 | $65.69 | $65.67 | 1,600 |
| 02:51 PM | $65.69 | Up $0.00 | $65.70 | $65.69 | 2,800 |
| 02:50 PM | $65.69 | Down $ -0.02 | $65.71 | $65.69 | 800 |
| 02:49 PM | $65.71 | Up $0.01 | $65.71 | $65.69 | 2,300 |
| 02:48 PM | $65.70 | Up $0.01 | $65.70 | $65.68 | 900 |
| 02:47 PM | $65.69 | Up $0.00 | $65.71 | $65.69 | 2,300 |
| 02:46 PM | $65.69 | Down $ -0.01 | $65.71 | $65.69 | 900 |
| 02:45 PM | $65.70 | Down $ -0.03 | $65.72 | $65.69 | 1,400 |
| 02:44 PM | $65.73 | Up $0.00 | $65.74 | $65.73 | 900 |
| 02:43 PM | $65.73 | Up $0.01 | $65.73 | $65.72 | 1,600 |
| 02:42 PM | $65.72 | Down $ -0.05 | $65.78 | $65.71 | 2,500 |
| 02:41 PM | $65.77 | Up $0.03 | $65.77 | $65.74 | 1,500 |
| 02:40 PM | $65.74 | Down $ -0.04 | $65.80 | $65.74 | 6,600 |
| 02:39 PM | $65.78 | Up $0.04 | $65.78 | $65.75 | 3,200 |
| 02:38 PM | $65.74 | Up $0.02 | $65.75 | $65.73 | 2,100 |
| 02:37 PM | $65.72 | Down $ -0.03 | $65.75 | $65.72 | 2,100 |
| 02:36 PM | $65.75 | Up $0.02 | $65.75 | $65.74 | 700 |
| 02:35 PM | $65.73 | Up $0.02 | $65.74 | $65.68 | 2,800 |
| 02:34 PM | $65.71 | Down $ -0.01 | $65.73 | $65.71 | 900 |
| 02:33 PM | $65.72 | Down $ -0.03 | $65.74 | $65.72 | 2,500 |
| 02:32 PM | $65.75 | Up $0.00 | $65.76 | $65.75 | 300 |
| 02:31 PM | $65.75 | Down $ -0.01 | $65.77 | $65.75 | 1,300 |
| 02:30 PM | $65.76 | Up $0.02 | $65.78 | $65.74 | 3,300 |
| 02:29 PM | $65.74 | Up $0.01 | $65.74 | $65.73 | 1,200 |
| 02:28 PM | $65.73 | Down $ -0.04 | $65.76 | $65.73 | 1,900 |
| 02:27 PM | $65.77 | Up $0.04 | $65.77 | $65.75 | 2,100 |
| 02:26 PM | $65.73 | Down $ -0.01 | $65.76 | $65.73 | 2,400 |
| 02:25 PM | $65.74 | Up $0.03 | $65.74 | $65.72 | 700 |
| 02:24 PM | $65.71 | Up $0.02 | $65.71 | $65.70 | 1,000 |
| 02:23 PM | $65.69 | Up $0.01 | $65.69 | $65.69 | 1,800 |
| 02:22 PM | $65.68 | Up $0.01 | $65.69 | $65.68 | 2,300 |
| 02:21 PM | $65.67 | Down $ -0.01 | $65.69 | $65.67 | 1,400 |
| 02:20 PM | $65.68 | Up $0.02 | $65.68 | $65.68 | 2,200 |
| 02:19 PM | $65.67 | Up $0.01 | $65.67 | $65.65 | 700 |
| 02:18 PM | $65.66 | Down $ -0.03 | $65.69 | $65.66 | 1,600 |
| 02:17 PM | $65.69 | Down $0.00 | $65.69 | $65.66 | 2,300 |
| 02:16 PM | $65.69 | Up $0.02 | $65.69 | $65.68 | 1,000 |
| 02:15 PM | $65.67 | Down $ -0.04 | $65.68 | $65.67 | 1,800 |
| 02:14 PM | $65.71 | Up $0.00 | $65.74 | $65.71 | 1,700 |
| 02:13 PM | $65.71 | Up $0.00 | $65.71 | $65.70 | 500 |
| 02:12 PM | $65.71 | Up $0.06 | $65.71 | $65.66 | 1,800 |
| 02:11 PM | $65.65 | Up $0.00 | $65.66 | $65.64 | 900 |
| 02:10 PM | $65.65 | Up $0.00 | $65.66 | $65.65 | 700 |
| 02:09 PM | $65.65 | Up $0.03 | $65.65 | $65.62 | 3,400 |
| 02:08 PM | $65.62 | Up $0.01 | $65.62 | $65.61 | 2,400 |
| 02:07 PM | $65.61 | Down $ -0.01 | $65.62 | $65.61 | 900 |
| 02:06 PM | $65.62 | Up $0.00 | $65.64 | $65.62 | 1,200 |
| 02:05 PM | $65.62 | Up $0.01 | $65.63 | $65.62 | 2,300 |
| 02:04 PM | $65.61 | Down $ -0.01 | $65.62 | $65.60 | 2,900 |
| 02:03 PM | $65.62 | Up $0.04 | $65.62 | $65.61 | 800 |
| 02:02 PM | $65.58 | Up $0.01 | $65.60 | $65.57 | 2,200 |
| 02:01 PM | $65.57 | Up $0.02 | $65.57 | $65.54 | 2,300 |
| 02:00 PM | $65.55 | Up $0.01 | $65.56 | $65.53 | 2,700 |
| 01:59 PM | $65.54 | Down $ -0.03 | $65.54 | $65.52 | 1,600 |
| 01:58 PM | $65.57 | Down $ -0.03 | $65.60 | $65.57 | 1,200 |
| 01:57 PM | $65.60 | Up $0.02 | $65.60 | $65.58 | 800 |
| 01:56 PM | $65.58 | Down $ -0.03 | $65.60 | $65.57 | 2,000 |
| 01:55 PM | $65.61 | Down $ -0.01 | $65.63 | $65.61 | 1,200 |
| 01:54 PM | $65.62 | Down $ -0.02 | $65.62 | $65.61 | 3,200 |
| 01:53 PM | $65.64 | Up $0.01 | $65.65 | $65.64 | 1,600 |
| 01:52 PM | $65.63 | Down $ -0.03 | $65.65 | $65.61 | 1,600 |
| 01:51 PM | $65.66 | Up $0.01 | $65.67 | $65.66 | 3,700 |
| 01:50 PM | $65.65 | Up $0.00 | $65.67 | $65.65 | 1,200 |
| 01:49 PM | $65.65 | Down $ -0.01 | $65.68 | $65.65 | 1,500 |
| 01:48 PM | $65.66 | Down $ -0.01 | $65.66 | $65.66 | 100 |
| 01:47 PM | $65.67 | Up $0.01 | $65.67 | $65.66 | 300 |
| 01:46 PM | $65.66 | Down $ -0.01 | $65.68 | $65.66 | 400 |
| 01:45 PM | $65.67 | Up $0.01 | $65.67 | $65.65 | 1,100 |
| 01:44 PM | $65.66 | Down $ -0.01 | $65.69 | $65.65 | 2,100 |
| 01:43 PM | $65.67 | Up $0.06 | $65.68 | $65.62 | 1,400 |
| 01:42 PM | $65.61 | Down $ -0.02 | $65.62 | $65.61 | 1,100 |
| 01:41 PM | $65.63 | Up $0.01 | $65.63 | $65.61 | 3,100 |
| 01:40 PM | $65.62 | Up $0.04 | $65.62 | $65.58 | 1,600 |
| 01:39 PM | $65.58 | Down $ -0.02 | $65.61 | $65.58 | 600 |
| 01:38 PM | $65.60 | Up $0.00 | $65.60 | $65.57 | 3,200 |
| 01:37 PM | $65.60 | Down $ -0.04 | $65.60 | $65.60 | 200 |
| 01:36 PM | $65.64 | Down $ -0.05 | $65.69 | $65.64 | 800 |
| 01:35 PM | $65.69 | Up $0.02 | $65.69 | $65.68 | 2,000 |
| 01:34 PM | $65.67 | Up $0.00 | $65.68 | $65.66 | 1,500 |
| 01:33 PM | $65.67 | Down $ -0.03 | $65.70 | $65.67 | 1,500 |
| 01:32 PM | $65.70 | Up $0.00 | $65.71 | $65.68 | 1,600 |
| 01:31 PM | $65.70 | Up $0.03 | $65.71 | $65.68 | 1,100 |
| 01:30 PM | $65.67 | Up $0.04 | $65.67 | $65.63 | 2,300 |
| 01:29 PM | $65.63 | Down $ -0.05 | $65.67 | $65.63 | 1,500 |
| 01:28 PM | $65.68 | Up $0.00 | $65.70 | $65.68 | 1,400 |
| 01:27 PM | $65.68 | Up $0.00 | $65.68 | $65.67 | 800 |
| 01:26 PM | $65.68 | Up $0.02 | $65.69 | $65.66 | 1,400 |
| 01:25 PM | $65.66 | Down $ -0.03 | $65.67 | $65.66 | 1,100 |
| 01:24 PM | $65.69 | Up $0.04 | $65.69 | $65.67 | 700 |
| 01:23 PM | $65.65 | Up $0.01 | $65.68 | $65.65 | 4,700 |
| 01:22 PM | $65.64 | Up $0.02 | $65.65 | $65.62 | 1,200 |
| 01:21 PM | $65.62 | Down $ -0.01 | $65.63 | $65.61 | 1,700 |
| 01:20 PM | $65.63 | Up $0.00 | $65.64 | $65.63 | 900 |
| 01:19 PM | $65.63 | Up $0.01 | $65.63 | $65.63 | 800 |
| 01:18 PM | $65.62 | Up $0.02 | $65.62 | $65.61 | 1,400 |
| 01:17 PM | $65.60 | Up $0.02 | $65.60 | $65.59 | 700 |
| 01:16 PM | $65.58 | Down $ -0.04 | $65.63 | $65.58 | 3,500 |
| 01:15 PM | $65.62 | Down $ -0.01 | $65.65 | $65.62 | 1,700 |
| 01:14 PM | $65.63 | Up $0.01 | $65.63 | $65.63 | 500 |
| 01:13 PM | $65.62 | Up $0.01 | $65.63 | $65.61 | 2,900 |
| 01:12 PM | $65.61 | Up $0.00 | $65.65 | $65.61 | 1,600 |
| 01:11 PM | $65.61 | Down $ -0.01 | $65.63 | $65.60 | 700 |
| 01:10 PM | $65.62 | Down $ -0.01 | $65.64 | $65.60 | 2,300 |
| 01:09 PM | $65.63 | Down $ -0.03 | $65.66 | $65.63 | 900 |
| 01:08 PM | $65.66 | Up $0.01 | $65.66 | $65.65 | 1,300 |
| 01:07 PM | $65.65 | Down $ -0.01 | $65.66 | $65.64 | 5,900 |
| 01:06 PM | $65.66 | Up $0.02 | $65.66 | $65.63 | 1,000 |
| 01:05 PM | $65.64 | Up $0.01 | $65.65 | $65.63 | 700 |
| 01:04 PM | $65.63 | Down $ -0.01 | $65.65 | $65.62 | 1,600 |
| 01:03 PM | $65.64 | Down $ -0.02 | $65.64 | $65.63 | 900 |
| 01:02 PM | $65.66 | Down $ -0.02 | $65.69 | $65.66 | 1,100 |
| 01:01 PM | $65.68 | Down $ -0.01 | $65.68 | $65.67 | 500 |
| 01:00 PM | $65.69 | Down $ -0.01 | $65.70 | $65.68 | 1,400 |
| 12:59 PM | $65.70 | Down $ -0.01 | $65.73 | $65.70 | 1,100 |
| 12:58 PM | $65.71 | Up $0.02 | $65.71 | $65.70 | 2,500 |
| 12:57 PM | $65.69 | Down $ -0.02 | $65.70 | $65.69 | 300 |
| 12:56 PM | $65.71 | Down $ -0.02 | $65.75 | $65.71 | 1,300 |
| 12:55 PM | $65.73 | Up $0.03 | $65.73 | $65.70 | 700 |
| 12:54 PM | $65.70 | Down $ -0.01 | $65.73 | $65.70 | 1,600 |
| 12:53 PM | $65.71 | Down $ -0.01 | $65.72 | $65.71 | 1,600 |
| 12:52 PM | $65.72 | Up $0.04 | $65.72 | $65.68 | 1,300 |
| 12:51 PM | $65.68 | Down $0.00 | $65.70 | $65.68 | 2,200 |
| 12:50 PM | $65.69 | Up $0.00 | $65.70 | $65.69 | 2,100 |
| 12:49 PM | $65.68 | Up $0.04 | $65.69 | $65.67 | 3,600 |
| 12:48 PM | $65.64 | Up $0.00 | $65.67 | $65.64 | 1,300 |
| 12:47 PM | $65.64 | Down $ -0.01 | $65.64 | $65.62 | 500 |
| 12:46 PM | $65.65 | Up $0.03 | $65.65 | $65.63 | 300 |
| 12:45 PM | $65.62 | Up $0.00 | $65.62 | $65.61 | 400 |
| 12:44 PM | $65.62 | Down $ -0.02 | $65.65 | $65.62 | 2,900 |
| 12:43 PM | $65.64 | Down $ -0.01 | $65.67 | $65.64 | 800 |
| 12:42 PM | $65.65 | Down $ -0.01 | $65.68 | $65.65 | 500 |
| 12:41 PM | $65.66 | Up $0.02 | $65.67 | $65.65 | 500 |
| 12:40 PM | $65.64 | Down $ -0.01 | $65.64 | $65.64 | 700 |
| 12:39 PM | $65.65 | Up $0.00 | $65.68 | $65.65 | 1,000 |
| 12:38 PM | $65.65 | Down $ -0.02 | $65.66 | $65.65 | 800 |
| 12:37 PM | $65.67 | Up $0.00 | $65.70 | $65.67 | 1,000 |
| 12:36 PM | $65.67 | Up $0.03 | $65.67 | $65.64 | 1,300 |
| 12:35 PM | $65.64 | Up $0.02 | $65.64 | $65.63 | 1,100 |
| 12:34 PM | $65.62 | Down $ -0.02 | $65.63 | $65.60 | 1,300 |
| 12:33 PM | $65.64 | Up $0.01 | $65.65 | $65.64 | 1,900 |
| 12:32 PM | $65.63 | Up $0.01 | $65.64 | $65.61 | 700 |
| 12:31 PM | $65.62 | Down $ -0.02 | $65.66 | $65.62 | 1,700 |
| 12:30 PM | $65.64 | Down $ -0.02 | $65.66 | $65.64 | 1,300 |
| 12:29 PM | $65.66 | Up $0.00 | $65.66 | $65.66 | 400 |
| 12:28 PM | $65.66 | Up $0.08 | $65.66 | $65.58 | 6,300 |
| 12:27 PM | $65.58 | Up $0.01 | $65.58 | $65.58 | 700 |
| 12:26 PM | $65.57 | Up $0.04 | $65.57 | $65.55 | 1,300 |
| 12:25 PM | $65.53 | Down $ -0.06 | $65.56 | $65.53 | 1,400 |
| 12:24 PM | $65.59 | Up $0.01 | $65.60 | $65.59 | 2,000 |
| 12:23 PM | $65.58 | Up $0.01 | $65.58 | $65.58 | 400 |
| 12:22 PM | $65.57 | Up $0.02 | $65.58 | $65.54 | 3,000 |
| 12:21 PM | $65.55 | Up $0.02 | $65.55 | $65.53 | 1,100 |
| 12:20 PM | $65.53 | Up $0.03 | $65.53 | $65.50 | 1,200 |
| 12:19 PM | $65.50 | Down $0.00 | $65.50 | $65.47 | 3,400 |
| 12:18 PM | $65.50 | Up $0.00 | $65.50 | $65.49 | 600 |
| 12:17 PM | $65.50 | Down $ -0.05 | $65.53 | $65.50 | 1,400 |
| 12:16 PM | $65.55 | Up $0.01 | $65.55 | $65.54 | 300 |
| 12:15 PM | $65.54 | Down $ -0.04 | $65.57 | $65.51 | 2,600 |
| 12:14 PM | $65.58 | Up $0.05 | $65.58 | $65.57 | 200 |
| 12:13 PM | $65.53 | Down $ -0.01 | $65.54 | $65.52 | 1,700 |
| 12:12 PM | $65.54 | Down $ -0.01 | $65.56 | $65.54 | 1,300 |
| 12:11 PM | $65.55 | Down $ -0.02 | $65.56 | $65.55 | 900 |
| 12:10 PM | $65.57 | Down $ -0.01 | $65.60 | $65.57 | 1,000 |
| 12:09 PM | $65.58 | Up $0.01 | $65.59 | $65.58 | 600 |
| 12:08 PM | $65.57 | Up $0.02 | $65.59 | $65.56 | 1,200 |
| 12:07 PM | $65.55 | Up $0.03 | $65.55 | $65.53 | 400 |
| 12:06 PM | $65.52 | Down $ -0.04 | $65.54 | $65.52 | 1,500 |
| 12:05 PM | $65.56 | Down $ -0.04 | $65.58 | $65.56 | 800 |
| 12:04 PM | $65.60 | Down $ -0.01 | $65.62 | $65.59 | 4,300 |
| 12:03 PM | $65.61 | Down $ -0.02 | $65.61 | $65.58 | 500 |
| 12:02 PM | $65.63 | Up $0.00 | $65.66 | $65.62 | 2,000 |
| 12:01 PM | $65.63 | Up $0.06 | $65.63 | $65.57 | 3,700 |
| 12:00 PM | $65.57 | Down $ -0.02 | $65.60 | $65.57 | 2,100 |
| 11:59 AM | $65.59 | Up $0.00 | $65.60 | $65.58 | 900 |
| 11:58 AM | $65.59 | Up $0.00 | $65.60 | $65.58 | 3,900 |
| 11:57 AM | $65.59 | Up $0.05 | $65.59 | $65.59 | 100 |
| 11:56 AM | $65.54 | Up $0.04 | $65.54 | $65.51 | 1,500 |
| 11:55 AM | $65.50 | Up $0.02 | $65.50 | $65.48 | 3,500 |
| 11:54 AM | $65.48 | Down $ -0.02 | $65.49 | $65.48 | 200 |
| 11:53 AM | $65.50 | Up $0.01 | $65.50 | $65.48 | 700 |
| 11:52 AM | $65.49 | Up $0.02 | $65.51 | $65.48 | 3,000 |
| 11:51 AM | $65.47 | Up $0.02 | $65.47 | $65.47 | 100 |
| 11:50 AM | $65.45 | Up $0.00 | $65.45 | $65.43 | 1,800 |
| 11:48 AM | $65.45 | Down $ -0.01 | $65.46 | $65.44 | 1,200 |
| 11:48 AM | $65.45 | Up $0.00 | $65.46 | $65.44 | 0 |
| 11:47 AM | $65.46 | Up $0.00 | $65.47 | $65.46 | 400 |
| 11:46 AM | $65.46 | Down $ -0.02 | $65.48 | $65.46 | 200 |
| 11:45 AM | $65.48 | Down $ -0.03 | $65.51 | $65.48 | 1,800 |
| 11:44 AM | $65.51 | Up $0.00 | $65.52 | $65.51 | 1,200 |
| 11:43 AM | $65.51 | Up $0.02 | $65.51 | $65.47 | 3,400 |
| 11:42 AM | $65.49 | Up $0.00 | $65.51 | $65.49 | 2,100 |
| 11:41 AM | $65.49 | Up $0.05 | $65.51 | $65.46 | 4,400 |
| 11:40 AM | $65.44 | Down $ -0.03 | $65.48 | $65.44 | 600 |
| 11:39 AM | $65.47 | Down $ -0.03 | $65.52 | $65.47 | 1,800 |
| 11:38 AM | $65.50 | Up $0.00 | $65.50 | $65.48 | 3,800 |
| 11:37 AM | $65.50 | Up $0.01 | $65.50 | $65.49 | 300 |
| 11:36 AM | $65.49 | Up $0.01 | $65.50 | $65.47 | 3,100 |
| 11:35 AM | $65.48 | Up $0.04 | $65.49 | $65.45 | 800 |
| 11:34 AM | $65.44 | Down $ -0.02 | $65.47 | $65.43 | 4,400 |
| 11:33 AM | $65.46 | Down $ -0.03 | $65.48 | $65.45 | 2,300 |
| 11:32 AM | $65.48 | Down $ -0.01 | $65.49 | $65.48 | 300 |
| 11:31 AM | $65.49 | Up $0.02 | $65.50 | $65.47 | 1,200 |
| 11:30 AM | $65.47 | Down $ -0.02 | $65.50 | $65.47 | 2,200 |
| 11:29 AM | $65.49 | Up $0.02 | $65.49 | $65.48 | 1,900 |
| 11:28 AM | $65.47 | Down $ -0.03 | $65.49 | $65.46 | 2,600 |
| 11:27 AM | $65.50 | Up $0.01 | $65.51 | $65.50 | 1,500 |
| 11:26 AM | $65.49 | Up $0.02 | $65.49 | $65.45 | 1,600 |
| 11:25 AM | $65.47 | Up $0.01 | $65.48 | $65.46 | 1,200 |
| 11:24 AM | $65.46 | Down $ -0.04 | $65.48 | $65.46 | 1,000 |
| 11:23 AM | $65.50 | Down $ -0.03 | $65.54 | $65.48 | 3,600 |
| 11:22 AM | $65.53 | Down $ -0.03 | $65.58 | $65.52 | 3,800 |
| 11:21 AM | $65.56 | Up $0.00 | $65.57 | $65.56 | 400 |
| 11:20 AM | $65.56 | Down $ -0.01 | $65.56 | $65.54 | 2,400 |
| 11:19 AM | $65.57 | Down $ -0.03 | $65.61 | $65.55 | 3,700 |
| 11:18 AM | $65.60 | Up $0.02 | $65.62 | $65.58 | 1,700 |
| 11:17 AM | $65.58 | Up $0.04 | $65.58 | $65.55 | 1,200 |
| 11:16 AM | $65.54 | Up $0.03 | $65.54 | $65.53 | 2,800 |
| 11:15 AM | $65.51 | Up $0.04 | $65.51 | $65.48 | 1,400 |
| 11:14 AM | $65.47 | Up $0.02 | $65.49 | $65.45 | 5,000 |
| 11:13 AM | $65.45 | Up $0.03 | $65.45 | $65.44 | 300 |
| 11:12 AM | $65.42 | Up $0.01 | $65.44 | $65.42 | 1,600 |
| 11:11 AM | $65.41 | Up $0.06 | $65.42 | $65.36 | 1,100 |
| 11:10 AM | $65.35 | Up $0.03 | $65.35 | $65.34 | 1,200 |
| 11:09 AM | $65.32 | Down $ -0.05 | $65.37 | $65.31 | 4,300 |
| 11:08 AM | $65.37 | Up $0.03 | $65.37 | $65.33 | 2,500 |
| 11:07 AM | $65.34 | Up $0.02 | $65.34 | $65.30 | 3,800 |
| 11:06 AM | $65.32 | Up $0.01 | $65.32 | $65.28 | 3,200 |
| 11:05 AM | $65.31 | Up $0.03 | $65.31 | $65.27 | 500 |
| 11:04 AM | $65.28 | Up $0.05 | $65.29 | $65.26 | 900 |
| 11:03 AM | $65.23 | Down $ -0.02 | $65.25 | $65.23 | 1,000 |
| 11:02 AM | $65.25 | Up $0.04 | $65.26 | $65.21 | 1,600 |
| 11:01 AM | $65.21 | Up $0.01 | $65.22 | $65.21 | 900 |
| 11:00 AM | $65.20 | Down $ -0.02 | $65.21 | $65.19 | 1,900 |
| 10:59 AM | $65.22 | Down $ -0.01 | $65.23 | $65.21 | 1,500 |
| 10:58 AM | $65.23 | Down $ -0.03 | $65.25 | $65.23 | 1,600 |
| 10:57 AM | $65.26 | Up $0.05 | $65.27 | $65.22 | 1,200 |
| 10:56 AM | $65.21 | Down $ -0.02 | $65.22 | $65.21 | 600 |
| 10:55 AM | $65.23 | Down $ -0.01 | $65.25 | $65.23 | 3,000 |
| 10:54 AM | $65.24 | Down $ -0.07 | $65.29 | $65.23 | 1,600 |
| 10:53 AM | $65.31 | Up $0.05 | $65.31 | $65.26 | 2,100 |
| 10:52 AM | $65.26 | Up $0.07 | $65.26 | $65.23 | 900 |
| 10:51 AM | $65.19 | Down $ -0.02 | $65.25 | $65.19 | 2,800 |
| 10:50 AM | $65.21 | Down $ -0.06 | $65.28 | $65.21 | 3,500 |
| 10:49 AM | $65.27 | Up $0.00 | $65.28 | $65.25 | 3,800 |
| 10:48 AM | $65.27 | Up $0.08 | $65.27 | $65.20 | 3,800 |
| 10:47 AM | $65.19 | Down $ -0.06 | $65.24 | $65.19 | 1,700 |
| 10:46 AM | $65.25 | Up $0.01 | $65.25 | $65.22 | 2,500 |
| 10:45 AM | $65.24 | Up $0.01 | $65.24 | $65.23 | 1,000 |
| 10:44 AM | $65.23 | Down $ -0.01 | $65.25 | $65.22 | 1,900 |
| 10:43 AM | $65.24 | Up $0.00 | $65.26 | $65.24 | 2,800 |
| 10:42 AM | $65.24 | Up $0.02 | $65.27 | $65.23 | 2,200 |
| 10:41 AM | $65.22 | Down $ -0.05 | $65.26 | $65.22 | 3,800 |
| 10:40 AM | $65.27 | Up $0.01 | $65.29 | $65.21 | 3,900 |
| 10:39 AM | $65.26 | Up $0.01 | $65.27 | $65.26 | 1,500 |
| 10:38 AM | $65.25 | Up $0.09 | $65.25 | $65.16 | 1,800 |
| 10:37 AM | $65.16 | Down $ -0.06 | $65.23 | $65.16 | 1,600 |
| 10:36 AM | $65.22 | Up $0.01 | $65.25 | $65.22 | 2,200 |
| 10:35 AM | $65.21 | Down $ -0.04 | $65.24 | $65.19 | 2,000 |
| 10:34 AM | $65.25 | Down $ -0.03 | $65.27 | $65.25 | 2,600 |
| 10:33 AM | $65.29 | Down $ -0.02 | $65.29 | $65.26 | 2,700 |
| 10:32 AM | $65.30 | Down $ -0.02 | $65.32 | $65.29 | 1,100 |
| 10:31 AM | $65.32 | Up $0.07 | $65.32 | $65.25 | 2,600 |
| 10:30 AM | $65.25 | Down $ -0.02 | $65.28 | $65.25 | 1,700 |
| 10:29 AM | $65.27 | Up $0.04 | $65.27 | $65.23 | 1,000 |
| 10:28 AM | $65.23 | Up $0.01 | $65.27 | $65.23 | 900 |
| 10:27 AM | $65.22 | Down $ -0.01 | $65.27 | $65.22 | 2,700 |
| 10:26 AM | $65.23 | Up $0.03 | $65.23 | $65.23 | 300 |
| 10:25 AM | $65.20 | Up $0.03 | $65.20 | $65.15 | 2,200 |
| 10:24 AM | $65.17 | Down $ -0.02 | $65.20 | $65.17 | 2,400 |
| 10:23 AM | $65.19 | Up $0.07 | $65.19 | $65.13 | 5,100 |
| 10:22 AM | $65.12 | Down $ -0.01 | $65.13 | $65.10 | 3,900 |
| 10:21 AM | $65.13 | Down $ -0.05 | $65.15 | $65.09 | 9,200 |
| 10:20 AM | $65.18 | Down $ -0.01 | $65.20 | $65.17 | 3,000 |
| 10:19 AM | $65.19 | Down $ -0.04 | $65.24 | $65.19 | 900 |
| 10:18 AM | $65.23 | Down $ -0.05 | $65.29 | $65.22 | 4,300 |
| 10:17 AM | $65.28 | Up $0.03 | $65.29 | $65.25 | 3,700 |
| 10:16 AM | $65.25 | Up $0.01 | $65.26 | $65.23 | 4,400 |
| 10:15 AM | $65.24 | Up $0.00 | $65.25 | $65.21 | 1,700 |
| 10:14 AM | $65.24 | Down $ -0.04 | $65.28 | $65.23 | 1,100 |
| 10:13 AM | $65.28 | Up $0.02 | $65.28 | $65.23 | 2,800 |
| 10:12 AM | $65.26 | Up $0.15 | $65.26 | $65.12 | 3,600 |
| 10:11 AM | $65.11 | Up $0.00 | $65.13 | $65.09 | 2,500 |
| 10:10 AM | $65.11 | Down $ -0.02 | $65.11 | $65.04 | 5,500 |
| 10:09 AM | $65.13 | Up $0.10 | $65.13 | $65.04 | 1,800 |
| 10:08 AM | $65.03 | Up $0.02 | $65.03 | $64.98 | 3,700 |
| 10:07 AM | $65.01 | Down $ -0.05 | $65.06 | $65.00 | 4,100 |
| 10:06 AM | $65.06 | Up $0.01 | $65.06 | $65.01 | 500 |
| 10:05 AM | $65.05 | Up $0.04 | $65.10 | $65.01 | 1,000 |
| 10:04 AM | $65.01 | Up $0.00 | $65.01 | $64.98 | 2,700 |
| 10:03 AM | $65.01 | Up $0.05 | $65.03 | $64.96 | 4,500 |
| 10:02 AM | $64.96 | Down $ -0.05 | $65.01 | $64.93 | 5,000 |
| 10:01 AM | $65.01 | Up $0.06 | $65.01 | $64.97 | 1,000 |
| 10:00 AM | $64.95 | Down $ -0.01 | $64.97 | $64.89 | 2,400 |
| 09:59 AM | $64.96 | Up $0.00 | $64.99 | $64.93 | 2,800 |
| 09:58 AM | $64.96 | Down $ -0.03 | $64.99 | $64.95 | 1,700 |
| 09:57 AM | $64.99 | Down $ -0.06 | $65.06 | $64.96 | 4,000 |
| 09:56 AM | $65.05 | Up $0.07 | $65.06 | $64.99 | 1,000 |
| 09:55 AM | $64.98 | Down $ -0.02 | $65.05 | $64.98 | 2,300 |
| 09:54 AM | $65.00 | Up $0.04 | $65.00 | $64.97 | 1,000 |
| 09:53 AM | $64.96 | Up $0.02 | $64.96 | $64.90 | 4,800 |
| 09:52 AM | $64.94 | Down $ -0.02 | $64.97 | $64.94 | 1,300 |
| 09:51 AM | $64.96 | Up $0.01 | $64.98 | $64.92 | 2,700 |
| 09:50 AM | $64.95 | Up $0.07 | $64.95 | $64.85 | 2,900 |
| 09:49 AM | $64.88 | Up $0.13 | $64.88 | $64.78 | 1,700 |
| 09:48 AM | $64.75 | Down $ -0.08 | $64.83 | $64.72 | 2,900 |
| 09:47 AM | $64.83 | Up $0.03 | $64.84 | $64.76 | 3,200 |
| 09:46 AM | $64.80 | Down $ -0.10 | $64.91 | $64.80 | 2,200 |
| 09:45 AM | $64.90 | Down $ -0.08 | $65.03 | $64.90 | 2,800 |
| 09:44 AM | $64.98 | Up $0.06 | $64.98 | $64.92 | 2,300 |
| 09:43 AM | $64.93 | Down $ -0.08 | $64.99 | $64.91 | 3,800 |
| 09:42 AM | $65.00 | Down $ -0.01 | $65.03 | $64.97 | 2,400 |
| 09:41 AM | $65.01 | Up $0.00 | $65.08 | $65.01 | 1,400 |
| 09:40 AM | $65.01 | Down $ -0.12 | $65.14 | $65.00 | 5,000 |
| 09:39 AM | $65.13 | Up $0.08 | $65.13 | $65.03 | 800 |
| 09:38 AM | $65.05 | Up $0.02 | $65.07 | $65.02 | 1,600 |
| 09:37 AM | $65.03 | Up $0.18 | $65.03 | $64.88 | 800 |
| 09:36 AM | $64.85 | Down $ -0.14 | $64.95 | $64.83 | 1,600 |
| 09:35 AM | $64.99 | Up $0.09 | $65.03 | $64.88 | 3,000 |
| 09:34 AM | $64.90 | Up $0.00 | $64.95 | $64.89 | 7,400 |
| 09:33 AM | $64.90 | Up $0.09 | $64.94 | $64.78 | 3,900 |
| 09:32 AM | $64.81 | Down $ -0.03 | $64.95 | $64.80 | 6,900 |
| 09:31 AM | $64.84 | Up $0.37 | $64.84 | $64.41 | 20,300 |
| 09:30 AM | $64.47 | Down $ -0.75 | $65.00 | $64.03 | 5,139,800 |
| Previous close | $65.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $65.79 | $65.57 | $65.82 | $65.37 | 12,327,100 |
| 19-12-2024 | $65.22 | $65.24 | $65.57 | $65.02 | 3,181,300 |
| 18-12-2024 | $65.12 | $66.07 | $66.21 | $65.10 | 4,609,400 |
| 17-12-2024 | $65.90 | $66.09 | $66.09 | $65.55 | 5,680,500 |
| 16-12-2024 | $65.63 | $65.69 | $65.93 | $65.61 | 12,425,300 |
| 13-12-2024 | $66.11 | $66.01 | $66.34 | $65.52 | 4,657,400 |
| 12-12-2024 | $66.53 | $66.39 | $66.61 | $66.21 | 3,477,400 |
| 11-12-2024 | $66.98 | $66.86 | $67.07 | $66.60 | 3,536,600 |
| 10-12-2024 | $66.87 | $66.87 | $67.09 | $66.64 | 7,959,800 |
| 09-12-2024 | $67.10 | $67.84 | $67.84 | $66.96 | 6,504,200 |
| 06-12-2024 | $68.29 | $68.48 | $68.60 | $68.26 | 1,743,400 |
| 05-12-2024 | $68.69 | $68.91 | $69.16 | $68.64 | 3,864,800 |
| 04-12-2024 | $68.91 | $68.01 | $68.95 | $67.70 | 6,324,900 |
| 03-12-2024 | $68.48 | $68.58 | $68.94 | $68.44 | 4,329,000 |
| 02-12-2024 | $68.24 | $67.62 | $68.27 | $67.58 | 5,855,600 |
| 29-11-2024 | $68.26 | $68.33 | $68.58 | $68.11 | 1,371,500 |
| 28-11-2024 | $67.91 | $68.26 | $68.32 | $67.74 | 328,200 |
| 27-11-2024 | $67.93 | $68.56 | $68.57 | $67.91 | 2,255,200 |
| 26-11-2024 | $68.54 | $68.40 | $68.64 | $67.91 | 1,721,000 |
| 25-11-2024 | $68.60 | $68.33 | $68.99 | $68.28 | 3,598,200 |
| 22-11-2024 | $69.65 | $70.00 | $70.07 | $69.60 | 1,145,500 |
| 21-11-2024 | $70.14 | $70.09 | $70.23 | $69.84 | 2,575,100 |
| 20-11-2024 | $68.79 | $68.71 | $68.91 | $67.75 | 2,452,900 |
| 19-11-2024 | $69.60 | $69.29 | $69.67 | $68.94 | 1,874,900 |
| 18-11-2024 | $69.93 | $69.90 | $70.24 | $69.59 | 1,918,700 |
| 15-11-2024 | $69.05 | $68.55 | $69.07 | $68.32 | 1,877,800 |
| 14-11-2024 | $68.65 | $68.20 | $69.07 | $68.02 | 1,753,500 |
| 13-11-2024 | $67.83 | $67.63 | $68.14 | $67.57 | 3,108,600 |
| 12-11-2024 | $67.42 | $67.38 | $67.82 | $67.29 | 2,359,900 |
| 11-11-2024 | $69.10 | $68.64 | $69.18 | $68.61 | 2,620,100 |
Graphs are not available, please refer to the detailed table