Quotes and Market Data
Find a quote
TC ENERGY CORP.
69.18 Up 0.62 (0.90 %)
Delayed : 2025/01/20 16:00:01
- Previous close $68.56
- Opening $68.51
- Price Ask $69.00
- Price Bid $69.00
- Size Bid 7
- Size Ask 1
- Today High $69.76
- Today Low $68.22
- 52 Weeks High $70.32
- 52 Weeks Low $48.12
- Volume 2,115,092
Fundamentals
- P/E Ratio : 14.09
- Earnings/Share : 4.31
- Dividends/Share : $0.82
- Current Div. Yield : 4.76
- Market Cap (M) : 71,808.84
- 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 | $69.18 | Up $0.04 | $69.18 | $69.18 | 1,137,400 |
| 03:59 PM | $69.14 | Up $0.00 | $69.15 | $69.11 | 18,200 |
| 03:58 PM | $69.14 | Down $ -0.01 | $69.16 | $69.14 | 5,100 |
| 03:57 PM | $69.15 | Down $ -0.01 | $69.17 | $69.15 | 6,000 |
| 03:56 PM | $69.16 | Up $0.00 | $69.19 | $69.16 | 3,600 |
| 03:55 PM | $69.16 | Up $0.02 | $69.17 | $69.13 | 3,200 |
| 03:54 PM | $69.14 | Down $ -0.02 | $69.15 | $69.14 | 2,500 |
| 03:53 PM | $69.16 | Up $0.03 | $69.16 | $69.13 | 3,100 |
| 03:52 PM | $69.13 | Down $ -0.01 | $69.14 | $69.13 | 3,400 |
| 03:51 PM | $69.14 | Up $0.00 | $69.15 | $69.12 | 3,500 |
| 03:50 PM | $69.14 | Down $ -0.06 | $69.19 | $69.12 | 10,600 |
| 03:49 PM | $69.20 | Up $0.01 | $69.20 | $69.18 | 3,900 |
| 03:48 PM | $69.19 | Up $0.02 | $69.19 | $69.18 | 1,200 |
| 03:47 PM | $69.17 | Down $ -0.02 | $69.20 | $69.16 | 5,100 |
| 03:46 PM | $69.19 | Up $0.01 | $69.19 | $69.19 | 300 |
| 03:45 PM | $69.18 | Down $ -0.02 | $69.19 | $69.18 | 3,500 |
| 03:44 PM | $69.20 | Up $0.00 | $69.22 | $69.19 | 6,000 |
| 03:43 PM | $69.20 | Up $0.02 | $69.20 | $69.18 | 3,700 |
| 03:42 PM | $69.18 | Down $ -0.02 | $69.19 | $69.18 | 4,300 |
| 03:41 PM | $69.20 | Up $0.01 | $69.20 | $69.19 | 1,300 |
| 03:40 PM | $69.19 | Up $0.00 | $69.21 | $69.19 | 1,000 |
| 03:39 PM | $69.19 | Up $0.08 | $69.19 | $69.11 | 4,500 |
| 03:38 PM | $69.11 | Down $ -0.01 | $69.12 | $69.10 | 2,500 |
| 03:37 PM | $69.12 | Down $ -0.03 | $69.15 | $69.11 | 2,400 |
| 03:36 PM | $69.15 | Down $ -0.06 | $69.22 | $69.15 | 5,800 |
| 03:35 PM | $69.21 | Down $ -0.01 | $69.21 | $69.20 | 1,000 |
| 03:34 PM | $69.22 | Down $ -0.02 | $69.25 | $69.22 | 2,400 |
| 03:33 PM | $69.24 | Down $ -0.04 | $69.28 | $69.24 | 4,000 |
| 03:32 PM | $69.28 | Up $0.08 | $69.28 | $69.20 | 2,900 |
| 03:31 PM | $69.20 | Down $ -0.05 | $69.28 | $69.20 | 6,600 |
| 03:30 PM | $69.25 | Down $ -0.05 | $69.28 | $69.25 | 3,100 |
| 03:29 PM | $69.30 | Down $ -0.10 | $69.39 | $69.30 | 6,300 |
| 03:27 PM | $69.40 | Down $ -0.01 | $69.40 | $69.39 | 3,500 |
| 03:27 PM | $69.40 | Up $0.00 | $69.40 | $69.39 | 0 |
| 03:26 PM | $69.41 | Up $0.00 | $69.41 | $69.40 | 200 |
| 03:25 PM | $69.41 | Up $0.01 | $69.41 | $69.39 | 800 |
| 03:24 PM | $69.40 | Up $0.02 | $69.40 | $69.39 | 4,100 |
| 03:23 PM | $69.38 | Up $0.01 | $69.39 | $69.38 | 1,400 |
| 03:21 PM | $69.37 | Up $0.05 | $69.37 | $69.33 | 2,500 |
| 03:21 PM | $69.37 | Up $0.00 | $69.37 | $69.33 | 0 |
| 03:20 PM | $69.32 | Down $ -0.03 | $69.35 | $69.32 | 2,700 |
| 03:19 PM | $69.35 | Down $ -0.01 | $69.37 | $69.35 | 1,700 |
| 03:18 PM | $69.36 | Up $0.01 | $69.36 | $69.36 | 800 |
| 03:17 PM | $69.35 | Up $0.01 | $69.35 | $69.35 | 900 |
| 03:16 PM | $69.34 | Up $0.05 | $69.34 | $69.30 | 800 |
| 03:14 PM | $69.29 | Down $ -0.03 | $69.31 | $69.29 | 2,200 |
| 03:14 PM | $69.29 | Up $0.00 | $69.31 | $69.29 | 0 |
| 03:13 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 500 |
| 03:12 PM | $69.32 | Up $0.01 | $69.33 | $69.32 | 700 |
| 03:10 PM | $69.31 | Up $0.05 | $69.31 | $69.25 | 3,700 |
| 03:10 PM | $69.31 | Up $0.00 | $69.31 | $69.25 | 0 |
| 03:09 PM | $69.26 | Up $0.00 | $69.26 | $69.26 | 200 |
| 03:07 PM | $69.26 | Down $ -0.03 | $69.28 | $69.26 | 1,100 |
| 03:07 PM | $69.26 | Up $0.00 | $69.28 | $69.26 | 0 |
| 03:06 PM | $69.29 | Down $ -0.05 | $69.32 | $69.27 | 5,300 |
| 03:05 PM | $69.34 | Up $0.02 | $69.34 | $69.32 | 1,100 |
| 03:04 PM | $69.32 | Down $ -0.02 | $69.34 | $69.32 | 1,900 |
| 03:03 PM | $69.34 | Up $0.04 | $69.34 | $69.31 | 3,200 |
| 03:02 PM | $69.30 | Up $0.02 | $69.30 | $69.28 | 2,400 |
| 03:01 PM | $69.28 | Up $0.01 | $69.28 | $69.27 | 300 |
| 03:00 PM | $69.27 | Up $0.00 | $69.28 | $69.26 | 500 |
| 02:59 PM | $69.27 | Down $ -0.01 | $69.29 | $69.27 | 2,900 |
| 02:58 PM | $69.28 | Up $0.01 | $69.28 | $69.28 | 100 |
| 02:57 PM | $69.27 | Down $ -0.01 | $69.28 | $69.27 | 500 |
| 02:56 PM | $69.28 | Down $ -0.02 | $69.30 | $69.28 | 1,600 |
| 02:55 PM | $69.30 | Up $0.04 | $69.31 | $69.28 | 1,800 |
| 02:54 PM | $69.26 | Down $ -0.02 | $69.28 | $69.26 | 400 |
| 02:53 PM | $69.28 | Down $ -0.03 | $69.32 | $69.28 | 4,400 |
| 02:52 PM | $69.31 | Up $0.03 | $69.31 | $69.31 | 200 |
| 02:51 PM | $69.28 | Up $0.03 | $69.28 | $69.26 | 800 |
| 02:50 PM | $69.26 | Up $0.00 | $69.26 | $69.24 | 1,500 |
| 02:49 PM | $69.25 | Up $0.01 | $69.25 | $69.23 | 800 |
| 02:48 PM | $69.24 | Up $0.01 | $69.24 | $69.23 | 300 |
| 02:47 PM | $69.23 | Down $ -0.02 | $69.24 | $69.23 | 800 |
| 02:46 PM | $69.25 | Up $0.01 | $69.25 | $69.25 | 300 |
| 02:45 PM | $69.24 | Down $ -0.09 | $69.32 | $69.24 | 5,900 |
| 02:44 PM | $69.33 | Up $0.02 | $69.33 | $69.31 | 3,100 |
| 02:43 PM | $69.31 | Up $0.03 | $69.31 | $69.29 | 1,100 |
| 02:42 PM | $69.28 | Up $0.03 | $69.28 | $69.26 | 1,400 |
| 02:40 PM | $69.25 | Down $ -0.03 | $69.29 | $69.25 | 2,900 |
| 02:40 PM | $69.25 | Up $0.00 | $69.29 | $69.25 | 0 |
| 02:39 PM | $69.29 | Down $ -0.05 | $69.33 | $69.29 | 4,300 |
| 02:38 PM | $69.33 | Down $ -0.01 | $69.34 | $69.33 | 1,400 |
| 02:37 PM | $69.34 | Up $0.00 | $69.34 | $69.34 | 700 |
| 02:36 PM | $69.34 | Down $ -0.01 | $69.34 | $69.34 | 100 |
| 02:35 PM | $69.35 | Up $0.02 | $69.35 | $69.33 | 500 |
| 02:34 PM | $69.33 | Up $0.00 | $69.35 | $69.32 | 2,900 |
| 02:33 PM | $69.33 | Up $0.00 | $69.33 | $69.32 | 600 |
| 02:32 PM | $69.33 | Up $0.00 | $69.33 | $69.32 | 5,200 |
| 02:31 PM | $69.33 | Down $ -0.02 | $69.36 | $69.33 | 4,900 |
| 02:30 PM | $69.35 | Up $0.07 | $69.35 | $69.28 | 3,400 |
| 02:29 PM | $69.28 | Up $0.03 | $69.28 | $69.24 | 2,000 |
| 02:28 PM | $69.25 | Up $0.01 | $69.25 | $69.24 | 400 |
| 02:27 PM | $69.24 | Up $0.01 | $69.24 | $69.24 | 200 |
| 02:26 PM | $69.23 | Down $ -0.05 | $69.27 | $69.23 | 2,200 |
| 02:25 PM | $69.28 | Down $ -0.03 | $69.30 | $69.27 | 3,100 |
| 02:24 PM | $69.31 | Down $ -0.01 | $69.31 | $69.31 | 600 |
| 02:23 PM | $69.32 | Down $ -0.01 | $69.32 | $69.30 | 1,100 |
| 02:22 PM | $69.33 | Down $ -0.04 | $69.37 | $69.33 | 2,400 |
| 02:21 PM | $69.37 | Up $0.00 | $69.37 | $69.34 | 2,200 |
| 02:20 PM | $69.37 | Down $ -0.01 | $69.38 | $69.37 | 1,100 |
| 02:19 PM | $69.38 | Down $ -0.04 | $69.42 | $69.38 | 3,400 |
| 02:18 PM | $69.42 | Up $0.01 | $69.42 | $69.41 | 700 |
| 02:17 PM | $69.41 | Up $0.00 | $69.41 | $69.40 | 500 |
| 02:16 PM | $69.41 | Down $ -0.02 | $69.43 | $69.40 | 5,300 |
| 02:15 PM | $69.42 | Down $ -0.01 | $69.42 | $69.42 | 100 |
| 02:14 PM | $69.43 | Up $0.00 | $69.43 | $69.42 | 1,300 |
| 02:12 PM | $69.43 | Up $0.01 | $69.43 | $69.42 | 1,200 |
| 02:12 PM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 02:11 PM | $69.42 | Up $0.01 | $69.43 | $69.40 | 2,200 |
| 02:10 PM | $69.41 | Down $ -0.01 | $69.42 | $69.38 | 4,300 |
| 02:09 PM | $69.42 | Down $0.00 | $69.43 | $69.42 | 3,900 |
| 02:08 PM | $69.43 | Down $ -0.01 | $69.43 | $69.42 | 2,300 |
| 02:07 PM | $69.43 | Up $0.01 | $69.43 | $69.42 | 2,600 |
| 02:06 PM | $69.43 | Up $0.00 | $69.43 | $69.42 | 500 |
| 02:05 PM | $69.42 | Up $0.01 | $69.43 | $69.41 | 5,100 |
| 02:04 PM | $69.41 | Up $0.00 | $69.41 | $69.41 | 100 |
| 02:03 PM | $69.41 | Up $0.00 | $69.41 | $69.40 | 900 |
| 02:02 PM | $69.41 | Up $0.00 | $69.42 | $69.40 | 1,500 |
| 02:01 PM | $69.41 | Up $0.02 | $69.41 | $69.40 | 700 |
| 02:00 PM | $69.39 | Up $0.00 | $69.39 | $69.39 | 500 |
| 01:59 PM | $69.39 | Up $0.01 | $69.39 | $69.37 | 400 |
| 01:58 PM | $69.38 | Up $0.00 | $69.39 | $69.38 | 1,900 |
| 01:57 PM | $69.38 | Down $ -0.01 | $69.39 | $69.38 | 300 |
| 01:56 PM | $69.39 | Down $ -0.01 | $69.40 | $69.39 | 900 |
| 01:55 PM | $69.40 | Up $0.01 | $69.41 | $69.39 | 2,300 |
| 01:54 PM | $69.39 | Down $ -0.02 | $69.42 | $69.39 | 3,400 |
| 01:53 PM | $69.41 | Down $ -0.01 | $69.43 | $69.41 | 800 |
| 01:52 PM | $69.42 | Down $ -0.01 | $69.42 | $69.41 | 2,100 |
| 01:51 PM | $69.43 | Up $0.02 | $69.43 | $69.42 | 1,800 |
| 01:50 PM | $69.41 | Down $ -0.02 | $69.41 | $69.41 | 100 |
| 01:49 PM | $69.43 | Up $0.01 | $69.43 | $69.41 | 200 |
| 01:48 PM | $69.42 | Down $0.00 | $69.43 | $69.41 | 3,900 |
| 01:47 PM | $69.43 | Up $0.00 | $69.43 | $69.42 | 600 |
| 01:46 PM | $69.42 | Up $0.00 | $69.43 | $69.42 | 2,800 |
| 01:45 PM | $69.42 | Up $0.02 | $69.42 | $69.41 | 200 |
| 01:43 PM | $69.40 | Down $ -0.01 | $69.43 | $69.40 | 2,300 |
| 01:43 PM | $69.40 | Up $0.00 | $69.43 | $69.40 | 0 |
| 01:42 PM | $69.41 | Up $0.03 | $69.42 | $69.39 | 2,300 |
| 01:41 PM | $69.38 | Up $0.00 | $69.40 | $69.38 | 300 |
| 01:40 PM | $69.38 | Down $ -0.01 | $69.40 | $69.38 | 1,100 |
| 01:39 PM | $69.39 | Up $0.06 | $69.39 | $69.36 | 1,600 |
| 01:38 PM | $69.33 | Up $0.05 | $69.33 | $69.30 | 300 |
| 01:37 PM | $69.28 | Up $0.07 | $69.28 | $69.20 | 1,600 |
| 01:36 PM | $69.21 | Down $ -0.04 | $69.25 | $69.20 | 2,300 |
| 01:35 PM | $69.25 | Down $ -0.01 | $69.26 | $69.25 | 900 |
| 01:34 PM | $69.26 | Up $0.02 | $69.26 | $69.23 | 1,400 |
| 01:33 PM | $69.24 | Down $ -0.01 | $69.25 | $69.24 | 500 |
| 01:32 PM | $69.25 | Down $ -0.02 | $69.27 | $69.25 | 500 |
| 01:31 PM | $69.27 | Down $ -0.03 | $69.31 | $69.27 | 1,200 |
| 01:30 PM | $69.30 | Up $0.04 | $69.30 | $69.28 | 700 |
| 01:29 PM | $69.26 | Down $ -0.01 | $69.26 | $69.26 | 500 |
| 01:27 PM | $69.27 | Down $ -0.03 | $69.30 | $69.27 | 2,200 |
| 01:27 PM | $69.27 | Up $0.00 | $69.30 | $69.27 | 0 |
| 01:26 PM | $69.30 | Up $0.00 | $69.30 | $69.29 | 300 |
| 01:25 PM | $69.30 | Up $0.00 | $69.30 | $69.29 | 400 |
| 01:24 PM | $69.29 | Up $0.00 | $69.29 | $69.28 | 400 |
| 01:23 PM | $69.29 | Down $ -0.01 | $69.29 | $69.29 | 100 |
| 01:22 PM | $69.30 | Down $ -0.02 | $69.33 | $69.30 | 600 |
| 01:21 PM | $69.32 | Up $0.00 | $69.33 | $69.31 | 800 |
| 01:20 PM | $69.32 | Down $ -0.03 | $69.35 | $69.32 | 800 |
| 01:19 PM | $69.35 | Up $0.00 | $69.35 | $69.34 | 900 |
| 01:18 PM | $69.34 | Down $ -0.03 | $69.38 | $69.34 | 3,000 |
| 01:17 PM | $69.37 | Up $0.01 | $69.37 | $69.37 | 600 |
| 01:16 PM | $69.36 | Up $0.00 | $69.37 | $69.36 | 400 |
| 01:15 PM | $69.36 | Up $0.00 | $69.38 | $69.36 | 4,700 |
| 01:13 PM | $69.36 | Up $0.00 | $69.36 | $69.36 | 100 |
| 01:13 PM | $69.36 | Up $0.00 | $69.36 | $69.36 | 0 |
| 01:11 PM | $69.36 | Up $0.03 | $69.36 | $69.34 | 800 |
| 01:11 PM | $69.36 | Up $0.00 | $69.36 | $69.34 | 0 |
| 01:10 PM | $69.33 | Up $0.01 | $69.33 | $69.33 | 400 |
| 01:09 PM | $69.32 | Down $ -0.03 | $69.34 | $69.32 | 800 |
| 01:08 PM | $69.35 | Down $ -0.02 | $69.37 | $69.35 | 500 |
| 01:07 PM | $69.36 | Down $ -0.01 | $69.36 | $69.36 | 100 |
| 01:06 PM | $69.37 | Down $ -0.03 | $69.39 | $69.37 | 700 |
| 01:05 PM | $69.40 | Up $0.04 | $69.40 | $69.36 | 1,200 |
| 01:04 PM | $69.37 | Up $0.00 | $69.37 | $69.37 | 300 |
| 01:03 PM | $69.36 | Down $ -0.03 | $69.38 | $69.36 | 1,300 |
| 01:02 PM | $69.39 | Up $0.01 | $69.39 | $69.39 | 100 |
| 01:01 PM | $69.38 | Up $0.01 | $69.38 | $69.38 | 300 |
| 12:59 PM | $69.37 | Down $ -0.01 | $69.38 | $69.37 | 1,200 |
| 12:59 PM | $69.37 | Up $0.00 | $69.38 | $69.37 | 0 |
| 12:57 PM | $69.38 | Down $ -0.01 | $69.39 | $69.38 | 400 |
| 12:57 PM | $69.38 | Up $0.00 | $69.39 | $69.38 | 0 |
| 12:56 PM | $69.39 | Up $0.01 | $69.40 | $69.38 | 900 |
| 12:55 PM | $69.38 | Down $ -0.04 | $69.42 | $69.38 | 1,500 |
| 12:54 PM | $69.42 | Up $0.02 | $69.42 | $69.42 | 100 |
| 12:53 PM | $69.40 | Up $0.03 | $69.40 | $69.39 | 900 |
| 12:50 PM | $69.38 | Up $0.02 | $69.38 | $69.37 | 400 |
| 12:50 PM | $69.38 | Up $0.00 | $69.38 | $69.37 | 0 |
| 12:50 PM | $69.38 | Up $0.00 | $69.38 | $69.37 | 0 |
| 12:49 PM | $69.36 | Down $ -0.03 | $69.39 | $69.36 | 700 |
| 12:48 PM | $69.39 | Down $0.00 | $69.39 | $69.39 | 300 |
| 12:47 PM | $69.39 | Up $0.00 | $69.41 | $69.39 | 800 |
| 12:46 PM | $69.39 | Down $ -0.01 | $69.41 | $69.38 | 4,200 |
| 12:45 PM | $69.40 | Up $0.02 | $69.40 | $69.40 | 300 |
| 12:44 PM | $69.38 | Up $0.00 | $69.41 | $69.37 | 3,300 |
| 12:43 PM | $69.38 | Up $0.01 | $69.38 | $69.38 | 100 |
| 12:42 PM | $69.37 | Up $0.00 | $69.37 | $69.37 | 100 |
| 12:41 PM | $69.37 | Up $0.02 | $69.37 | $69.37 | 100 |
| 12:40 PM | $69.35 | Up $0.06 | $69.35 | $69.30 | 900 |
| 12:39 PM | $69.29 | Up $0.00 | $69.30 | $69.29 | 300 |
| 12:38 PM | $69.29 | Up $0.02 | $69.29 | $69.29 | 100 |
| 12:37 PM | $69.27 | Up $0.00 | $69.27 | $69.26 | 300 |
| 12:36 PM | $69.27 | Down $ -0.01 | $69.29 | $69.27 | 500 |
| 12:35 PM | $69.28 | Down $ -0.02 | $69.30 | $69.28 | 600 |
| 12:34 PM | $69.30 | Down $ -0.01 | $69.31 | $69.30 | 400 |
| 12:33 PM | $69.31 | Down $ -0.01 | $69.34 | $69.29 | 2,600 |
| 12:31 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 200 |
| 12:31 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 12:30 PM | $69.32 | Up $0.00 | $69.33 | $69.32 | 200 |
| 12:29 PM | $69.32 | Up $0.03 | $69.33 | $69.32 | 800 |
| 12:28 PM | $69.29 | Down $ -0.03 | $69.35 | $69.29 | 800 |
| 12:26 PM | $69.32 | Up $0.01 | $69.33 | $69.29 | 2,100 |
| 12:26 PM | $69.32 | Up $0.00 | $69.33 | $69.29 | 0 |
| 12:25 PM | $69.31 | Down $ -0.05 | $69.35 | $69.31 | 2,400 |
| 12:24 PM | $69.36 | Down $ -0.02 | $69.37 | $69.35 | 1,100 |
| 12:23 PM | $69.38 | Up $0.02 | $69.38 | $69.30 | 10,000 |
| 12:22 PM | $69.36 | Down $ -0.01 | $69.39 | $69.36 | 1,100 |
| 12:21 PM | $69.37 | Down $ -0.02 | $69.38 | $69.37 | 300 |
| 12:20 PM | $69.39 | Down $ -0.01 | $69.43 | $69.39 | 1,800 |
| 12:19 PM | $69.40 | Up $0.02 | $69.41 | $69.38 | 700 |
| 12:17 PM | $69.38 | Down $ -0.01 | $69.40 | $69.38 | 500 |
| 12:17 PM | $69.38 | Up $0.00 | $69.40 | $69.38 | 0 |
| 12:16 PM | $69.39 | Down $ -0.02 | $69.41 | $69.39 | 1,300 |
| 12:15 PM | $69.41 | Up $0.02 | $69.41 | $69.41 | 200 |
| 12:14 PM | $69.39 | Up $0.00 | $69.44 | $69.39 | 2,300 |
| 12:13 PM | $69.39 | Up $0.01 | $69.40 | $69.39 | 500 |
| 12:12 PM | $69.38 | Up $0.02 | $69.38 | $69.35 | 700 |
| 12:11 PM | $69.36 | Down $ -0.01 | $69.39 | $69.36 | 800 |
| 12:10 PM | $69.37 | Up $0.00 | $69.39 | $69.37 | 1,600 |
| 12:09 PM | $69.37 | Up $0.01 | $69.37 | $69.37 | 200 |
| 12:08 PM | $69.36 | Down $ -0.04 | $69.40 | $69.33 | 2,500 |
| 12:07 PM | $69.40 | Down $ -0.01 | $69.40 | $69.40 | 100 |
| 12:06 PM | $69.41 | Down $ -0.01 | $69.43 | $69.41 | 800 |
| 12:05 PM | $69.42 | Up $0.03 | $69.42 | $69.38 | 1,000 |
| 12:04 PM | $69.39 | Down $ -0.04 | $69.43 | $69.39 | 2,000 |
| 12:03 PM | $69.43 | Up $0.03 | $69.43 | $69.42 | 300 |
| 12:02 PM | $69.40 | Up $0.04 | $69.40 | $69.37 | 800 |
| 12:01 PM | $69.36 | Down $ -0.01 | $69.37 | $69.35 | 1,600 |
| 12:00 PM | $69.37 | Up $0.00 | $69.38 | $69.37 | 400 |
| 11:59 AM | $69.37 | Up $0.02 | $69.37 | $69.36 | 300 |
| 11:58 AM | $69.36 | Down $ -0.02 | $69.36 | $69.34 | 700 |
| 11:57 AM | $69.37 | Down $ -0.02 | $69.38 | $69.37 | 1,000 |
| 11:56 AM | $69.39 | Down $ -0.01 | $69.39 | $69.39 | 100 |
| 11:55 AM | $69.40 | Up $0.00 | $69.40 | $69.39 | 1,100 |
| 11:54 AM | $69.40 | Up $0.00 | $69.40 | $69.37 | 4,100 |
| 11:53 AM | $69.40 | Down $ -0.02 | $69.41 | $69.40 | 400 |
| 11:52 AM | $69.42 | Up $0.02 | $69.48 | $69.39 | 4,900 |
| 11:51 AM | $69.40 | Down $ -0.01 | $69.41 | $69.40 | 300 |
| 11:50 AM | $69.41 | Down $ -0.03 | $69.45 | $69.41 | 1,200 |
| 11:49 AM | $69.44 | Up $0.00 | $69.45 | $69.44 | 500 |
| 11:48 AM | $69.44 | Down $ -0.07 | $69.51 | $69.44 | 1,100 |
| 11:47 AM | $69.51 | Down $ -0.01 | $69.53 | $69.51 | 2,100 |
| 11:46 AM | $69.52 | Down $ -0.03 | $69.54 | $69.52 | 1,200 |
| 11:44 AM | $69.55 | Up $0.02 | $69.55 | $69.52 | 2,200 |
| 11:44 AM | $69.55 | Up $0.00 | $69.55 | $69.52 | 0 |
| 11:43 AM | $69.53 | Up $0.00 | $69.53 | $69.53 | 300 |
| 11:42 AM | $69.53 | Down $ -0.07 | $69.60 | $69.53 | 5,800 |
| 11:41 AM | $69.60 | Up $0.00 | $69.60 | $69.57 | 11,300 |
| 11:40 AM | $69.60 | Up $0.00 | $69.60 | $69.59 | 3,600 |
| 11:39 AM | $69.60 | Down $ -0.10 | $69.70 | $69.60 | 23,400 |
| 11:37 AM | $69.70 | Down $ -0.03 | $69.76 | $69.70 | 6,400 |
| 11:37 AM | $69.70 | Up $0.00 | $69.76 | $69.70 | 0 |
| 11:36 AM | $69.73 | Up $0.01 | $69.73 | $69.73 | 700 |
| 11:35 AM | $69.72 | Up $0.05 | $69.72 | $69.67 | 5,500 |
| 11:34 AM | $69.67 | Up $0.03 | $69.69 | $69.64 | 7,300 |
| 11:33 AM | $69.64 | Up $0.01 | $69.66 | $69.63 | 7,200 |
| 11:32 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 200 |
| 11:31 AM | $69.63 | Down $ -0.01 | $69.63 | $69.63 | 1,700 |
| 11:30 AM | $69.64 | Down $0.00 | $69.64 | $69.62 | 2,300 |
| 11:29 AM | $69.64 | Up $0.03 | $69.64 | $69.62 | 2,200 |
| 11:28 AM | $69.61 | Down $ -0.01 | $69.64 | $69.61 | 2,600 |
| 11:27 AM | $69.62 | Down $ -0.03 | $69.66 | $69.62 | 3,000 |
| 11:26 AM | $69.65 | Down $ -0.01 | $69.66 | $69.65 | 800 |
| 11:25 AM | $69.66 | Up $0.03 | $69.67 | $69.64 | 900 |
| 11:24 AM | $69.63 | Down $ -0.04 | $69.67 | $69.63 | 7,900 |
| 11:23 AM | $69.67 | Up $0.00 | $69.67 | $69.67 | 200 |
| 11:22 AM | $69.67 | Up $0.01 | $69.67 | $69.64 | 4,900 |
| 11:21 AM | $69.66 | Up $0.02 | $69.67 | $69.64 | 1,500 |
| 11:20 AM | $69.64 | Down $0.00 | $69.66 | $69.64 | 2,900 |
| 11:19 AM | $69.64 | Up $0.01 | $69.66 | $69.64 | 4,000 |
| 11:18 AM | $69.63 | Up $0.00 | $69.64 | $69.63 | 2,400 |
| 11:17 AM | $69.63 | Up $0.01 | $69.63 | $69.62 | 2,000 |
| 11:16 AM | $69.62 | Up $0.03 | $69.63 | $69.60 | 5,800 |
| 11:15 AM | $69.60 | Up $0.03 | $69.60 | $69.57 | 1,700 |
| 11:14 AM | $69.56 | Up $0.03 | $69.56 | $69.53 | 1,300 |
| 11:13 AM | $69.53 | Up $0.02 | $69.55 | $69.52 | 3,200 |
| 11:12 AM | $69.51 | Up $0.02 | $69.51 | $69.50 | 1,200 |
| 11:11 AM | $69.49 | Up $0.03 | $69.49 | $69.47 | 1,300 |
| 11:10 AM | $69.46 | Up $0.02 | $69.46 | $69.43 | 1,100 |
| 11:09 AM | $69.44 | Up $0.00 | $69.44 | $69.43 | 1,000 |
| 11:08 AM | $69.44 | Up $0.02 | $69.44 | $69.41 | 800 |
| 11:07 AM | $69.42 | Down $ -0.03 | $69.45 | $69.42 | 1,600 |
| 11:06 AM | $69.45 | Up $0.00 | $69.46 | $69.43 | 3,000 |
| 11:05 AM | $69.45 | Down $ -0.06 | $69.52 | $69.44 | 2,700 |
| 11:04 AM | $69.52 | Down $0.00 | $69.52 | $69.51 | 1,000 |
| 11:03 AM | $69.52 | Up $0.00 | $69.52 | $69.51 | 1,100 |
| 11:02 AM | $69.52 | Up $0.00 | $69.52 | $69.52 | 100 |
| 11:01 AM | $69.52 | Up $0.01 | $69.52 | $69.51 | 3,200 |
| 11:00 AM | $69.51 | Up $0.05 | $69.51 | $69.47 | 2,700 |
| 10:59 AM | $69.46 | Up $0.02 | $69.46 | $69.45 | 200 |
| 10:58 AM | $69.44 | Down $ -0.05 | $69.49 | $69.41 | 7,000 |
| 10:57 AM | $69.49 | Up $0.02 | $69.51 | $69.47 | 19,000 |
| 10:56 AM | $69.47 | Up $0.00 | $69.49 | $69.47 | 6,600 |
| 10:55 AM | $69.47 | Down $ -0.01 | $69.48 | $69.45 | 5,700 |
| 10:54 AM | $69.48 | Up $0.01 | $69.50 | $69.46 | 4,000 |
| 10:53 AM | $69.47 | Up $0.06 | $69.47 | $69.38 | 18,200 |
| 10:52 AM | $69.41 | Down $ -0.07 | $69.50 | $69.41 | 14,300 |
| 10:51 AM | $69.48 | Down $ -0.06 | $69.54 | $69.48 | 3,000 |
| 10:50 AM | $69.54 | Up $0.07 | $69.54 | $69.49 | 3,900 |
| 10:49 AM | $69.47 | Up $0.11 | $69.47 | $69.38 | 2,800 |
| 10:48 AM | $69.36 | Up $0.04 | $69.36 | $69.30 | 5,200 |
| 10:47 AM | $69.32 | Down $ -0.05 | $69.35 | $69.32 | 1,700 |
| 10:46 AM | $69.37 | Down $ -0.03 | $69.39 | $69.37 | 1,900 |
| 10:45 AM | $69.40 | Down $ -0.04 | $69.45 | $69.40 | 3,500 |
| 10:44 AM | $69.44 | Up $0.04 | $69.44 | $69.40 | 1,300 |
| 10:43 AM | $69.40 | Down $ -0.04 | $69.42 | $69.40 | 2,400 |
| 10:42 AM | $69.44 | Up $0.03 | $69.44 | $69.42 | 1,000 |
| 10:41 AM | $69.41 | Up $0.01 | $69.41 | $69.39 | 800 |
| 10:40 AM | $69.40 | Down $ -0.01 | $69.42 | $69.40 | 3,900 |
| 10:39 AM | $69.41 | Down $ -0.03 | $69.44 | $69.40 | 2,200 |
| 10:38 AM | $69.44 | Up $0.00 | $69.44 | $69.44 | 900 |
| 10:37 AM | $69.44 | Up $0.02 | $69.44 | $69.41 | 2,000 |
| 10:36 AM | $69.42 | Down $ -0.07 | $69.48 | $69.38 | 1,700 |
| 10:35 AM | $69.49 | Down $ -0.03 | $69.50 | $69.49 | 1,300 |
| 10:34 AM | $69.52 | Up $0.04 | $69.52 | $69.48 | 4,600 |
| 10:33 AM | $69.48 | Up $0.03 | $69.48 | $69.43 | 3,100 |
| 10:32 AM | $69.45 | Up $0.02 | $69.45 | $69.42 | 4,900 |
| 10:31 AM | $69.43 | Down $ -0.03 | $69.46 | $69.42 | 1,400 |
| 10:30 AM | $69.46 | Down $ -0.06 | $69.53 | $69.46 | 2,800 |
| 10:29 AM | $69.52 | Down $ -0.05 | $69.58 | $69.52 | 10,200 |
| 10:28 AM | $69.57 | Down $ -0.05 | $69.62 | $69.56 | 3,600 |
| 10:27 AM | $69.62 | Up $0.00 | $69.64 | $69.62 | 2,700 |
| 10:26 AM | $69.62 | Up $0.00 | $69.62 | $69.62 | 200 |
| 10:25 AM | $69.62 | Down $ -0.03 | $69.64 | $69.62 | 1,700 |
| 10:24 AM | $69.65 | Up $0.02 | $69.65 | $69.65 | 100 |
| 10:23 AM | $69.63 | Up $0.06 | $69.64 | $69.58 | 2,900 |
| 10:22 AM | $69.57 | Up $0.00 | $69.57 | $69.56 | 2,900 |
| 10:21 AM | $69.57 | Up $0.07 | $69.57 | $69.50 | 2,900 |
| 10:20 AM | $69.50 | Down $ -0.01 | $69.50 | $69.50 | 300 |
| 10:19 AM | $69.51 | Down $ -0.06 | $69.58 | $69.51 | 6,800 |
| 10:18 AM | $69.57 | Down $ -0.06 | $69.65 | $69.56 | 3,500 |
| 10:17 AM | $69.63 | Up $0.02 | $69.63 | $69.59 | 2,600 |
| 10:16 AM | $69.61 | Down $ -0.02 | $69.63 | $69.61 | 2,900 |
| 10:15 AM | $69.63 | Up $0.03 | $69.63 | $69.61 | 3,200 |
| 10:14 AM | $69.60 | Up $0.00 | $69.62 | $69.60 | 1,100 |
| 10:13 AM | $69.60 | Down $ -0.01 | $69.63 | $69.59 | 2,000 |
| 10:12 AM | $69.61 | Down $ -0.01 | $69.63 | $69.61 | 500 |
| 10:11 AM | $69.62 | Up $0.04 | $69.63 | $69.58 | 2,100 |
| 10:10 AM | $69.58 | Up $0.01 | $69.61 | $69.58 | 2,400 |
| 10:09 AM | $69.57 | Up $0.11 | $69.60 | $69.47 | 6,900 |
| 10:08 AM | $69.46 | Up $0.00 | $69.46 | $69.45 | 1,000 |
| 10:07 AM | $69.46 | Up $0.02 | $69.46 | $69.45 | 1,200 |
| 10:06 AM | $69.44 | Down $ -0.02 | $69.47 | $69.43 | 4,800 |
| 10:05 AM | $69.46 | Up $0.07 | $69.46 | $69.41 | 9,600 |
| 10:04 AM | $69.39 | Down $ -0.04 | $69.41 | $69.39 | 2,200 |
| 10:03 AM | $69.43 | Up $0.04 | $69.43 | $69.38 | 3,500 |
| 10:02 AM | $69.40 | Down $ -0.06 | $69.44 | $69.38 | 3,700 |
| 10:01 AM | $69.45 | Up $0.04 | $69.45 | $69.40 | 7,800 |
| 10:00 AM | $69.41 | Down $ -0.10 | $69.51 | $69.41 | 1,000 |
| 09:59 AM | $69.51 | Up $0.01 | $69.54 | $69.51 | 4,600 |
| 09:58 AM | $69.50 | Up $0.09 | $69.50 | $69.41 | 2,300 |
| 09:57 AM | $69.41 | Down $ -0.03 | $69.41 | $69.38 | 1,700 |
| 09:56 AM | $69.44 | Down $ -0.05 | $69.48 | $69.43 | 1,000 |
| 09:55 AM | $69.49 | Down $ -0.05 | $69.55 | $69.49 | 4,600 |
| 09:54 AM | $69.54 | Up $0.02 | $69.61 | $69.52 | 16,300 |
| 09:53 AM | $69.52 | Up $0.04 | $69.53 | $69.47 | 8,000 |
| 09:52 AM | $69.48 | Up $0.08 | $69.50 | $69.40 | 3,000 |
| 09:51 AM | $69.40 | Up $0.05 | $69.42 | $69.36 | 3,300 |
| 09:50 AM | $69.35 | Down $ -0.08 | $69.41 | $69.35 | 1,800 |
| 09:49 AM | $69.43 | Up $0.05 | $69.44 | $69.37 | 7,600 |
| 09:48 AM | $69.38 | Up $0.00 | $69.40 | $69.38 | 1,400 |
| 09:47 AM | $69.38 | Up $0.09 | $69.45 | $69.30 | 4,700 |
| 09:46 AM | $69.29 | Down $ -0.06 | $69.35 | $69.29 | 2,100 |
| 09:45 AM | $69.35 | Up $0.03 | $69.35 | $69.30 | 3,300 |
| 09:44 AM | $69.32 | Up $0.07 | $69.32 | $69.26 | 3,300 |
| 09:43 AM | $69.25 | Up $0.04 | $69.25 | $69.18 | 5,000 |
| 09:42 AM | $69.21 | Up $0.11 | $69.22 | $69.09 | 6,200 |
| 09:41 AM | $69.10 | Up $0.10 | $69.10 | $68.95 | 6,300 |
| 09:40 AM | $69.00 | Up $0.00 | $69.06 | $68.97 | 4,200 |
| 09:39 AM | $69.00 | Up $0.10 | $69.01 | $68.91 | 3,800 |
| 09:38 AM | $68.90 | Up $0.11 | $68.94 | $68.82 | 8,000 |
| 09:37 AM | $68.79 | Down $ -0.01 | $68.81 | $68.73 | 3,100 |
| 09:36 AM | $68.80 | Down $ -0.01 | $68.80 | $68.70 | 2,200 |
| 09:35 AM | $68.81 | Down $ -0.13 | $69.04 | $68.81 | 7,600 |
| 09:34 AM | $68.95 | Up $0.11 | $68.95 | $68.91 | 1,500 |
| 09:33 AM | $68.83 | Up $0.08 | $68.89 | $68.81 | 14,800 |
| 09:32 AM | $68.75 | Up $0.23 | $68.75 | $68.69 | 1,600 |
| 09:31 AM | $68.52 | Up $0.02 | $68.57 | $68.50 | 900 |
| 09:30 AM | $68.50 | Down $ -0.06 | $68.65 | $68.22 | 40,100 |
| Previous close | $68.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-01-2025 | $69.18 | $69.38 | $69.44 | $69.10 | 1,539,200 |
| 17-01-2025 | $68.56 | $67.62 | $68.64 | $67.56 | 4,430,800 |
| 16-01-2025 | $66.44 | $66.52 | $66.63 | $66.17 | 7,042,600 |
| 15-01-2025 | $67.16 | $67.20 | $67.39 | $67.08 | 2,970,000 |
| 14-01-2025 | $66.54 | $66.28 | $66.96 | $66.21 | 5,804,900 |
| 13-01-2025 | $66.15 | $65.94 | $66.86 | $65.93 | 4,746,600 |
| 10-01-2025 | $67.31 | $67.01 | $67.84 | $66.81 | 6,063,900 |
| 09-01-2025 | $68.91 | $68.74 | $68.93 | $68.61 | 2,067,300 |
| 08-01-2025 | $68.68 | $69.09 | $69.10 | $68.14 | 7,987,700 |
| 07-01-2025 | $68.57 | $68.53 | $68.88 | $68.36 | 4,642,400 |
| 06-01-2025 | $67.87 | $67.95 | $68.15 | $67.65 | 6,818,100 |
| 03-01-2025 | $68.56 | $69.06 | $69.07 | $68.46 | 2,324,200 |
| 02-01-2025 | $68.22 | $67.95 | $68.25 | $67.44 | 6,985,300 |
| 31-12-2024 | $66.99 | $66.60 | $67.00 | $66.57 | 6,426,600 |
| 30-12-2024 | $67.03 | $66.63 | $67.12 | $66.63 | 7,245,900 |
| 27-12-2024 | $66.74 | $66.23 | $66.80 | $66.19 | 10,372,000 |
| 24-12-2024 | $66.54 | $66.36 | $66.54 | $66.35 | 4,168,300 |
| 23-12-2024 | $66.37 | $66.12 | $66.39 | $65.98 | 4,911,300 |
| 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 |
Graphs are not available, please refer to the detailed table