Quotes and Market Data
Find a quote
TC ENERGY CORP.
67.94 Down -0.88 (-1.30 %)
Delayed : 2025/03/31 15:44:55
- Previous close $68.82
- Opening $67.72
- Price Ask $67.93
- Price Bid $67.93
- Size Bid 8
- Size Ask 10
- Today High $69.25
- Today Low $67.31
- 52 Weeks High $70.97
- 52 Weeks Low $48.12
- Volume 10,842,693
Fundamentals
- P/E Ratio : 16.99
- Earnings/Share : 5.19
- Dividends/Share : $0.85
- Current Div. Yield : 4.94
- Market Cap (M) : 71,526.02
- Shares Out (M) : 1,039.32
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:44 PM | $67.93 | Down $ -0.08 | $68.03 | $67.93 | 12,900 |
| 03:43 PM | $68.01 | Down $ -0.01 | $68.05 | $68.01 | 11,000 |
| 03:42 PM | $68.02 | Up $0.03 | $68.07 | $67.99 | 10,500 |
| 03:41 PM | $67.99 | Up $0.06 | $67.99 | $67.93 | 9,000 |
| 03:40 PM | $67.93 | Down $ -0.03 | $67.99 | $67.92 | 18,000 |
| 03:39 PM | $67.96 | Down $ -0.01 | $67.97 | $67.94 | 7,400 |
| 03:38 PM | $67.97 | Up $0.06 | $67.98 | $67.92 | 12,900 |
| 03:37 PM | $67.91 | Up $0.03 | $67.92 | $67.88 | 12,200 |
| 03:36 PM | $67.88 | Up $0.00 | $67.89 | $67.87 | 8,400 |
| 03:35 PM | $67.88 | Up $0.00 | $67.92 | $67.87 | 11,100 |
| 03:34 PM | $67.88 | Down $ -0.06 | $67.94 | $67.87 | 10,600 |
| 03:33 PM | $67.94 | Up $0.07 | $67.94 | $67.86 | 8,900 |
| 03:32 PM | $67.87 | Up $0.06 | $67.87 | $67.83 | 7,400 |
| 03:31 PM | $67.81 | Up $0.05 | $67.81 | $67.76 | 8,200 |
| 03:30 PM | $67.76 | Down $ -0.05 | $67.84 | $67.76 | 11,900 |
| 03:29 PM | $67.81 | Down $ -0.02 | $67.84 | $67.80 | 9,600 |
| 03:28 PM | $67.83 | Down $ -0.11 | $67.92 | $67.83 | 7,100 |
| 03:27 PM | $67.94 | Up $0.04 | $67.94 | $67.89 | 7,100 |
| 03:26 PM | $67.90 | Down $ -0.06 | $67.96 | $67.88 | 7,100 |
| 03:25 PM | $67.96 | Down $ -0.05 | $68.01 | $67.96 | 6,300 |
| 03:24 PM | $68.01 | Up $0.01 | $68.01 | $67.98 | 5,700 |
| 03:23 PM | $68.00 | Up $0.05 | $68.00 | $67.93 | 5,300 |
| 03:22 PM | $67.95 | Up $0.02 | $67.95 | $67.87 | 8,000 |
| 03:21 PM | $67.93 | Up $0.05 | $67.94 | $67.88 | 9,100 |
| 03:20 PM | $67.88 | Down $ -0.01 | $67.89 | $67.88 | 2,400 |
| 03:19 PM | $67.89 | Down $ -0.01 | $67.92 | $67.89 | 7,200 |
| 03:18 PM | $67.90 | Up $0.04 | $67.91 | $67.87 | 4,400 |
| 03:17 PM | $67.86 | Down $ -0.01 | $67.87 | $67.85 | 4,800 |
| 03:16 PM | $67.87 | Up $0.01 | $67.88 | $67.87 | 1,700 |
| 03:15 PM | $67.86 | Down $ -0.02 | $67.89 | $67.86 | 4,800 |
| 03:14 PM | $67.88 | Down $ -0.02 | $67.89 | $67.88 | 2,600 |
| 03:13 PM | $67.89 | Up $0.01 | $67.91 | $67.88 | 4,600 |
| 03:12 PM | $67.88 | Up $0.01 | $67.88 | $67.86 | 3,400 |
| 03:11 PM | $67.87 | Down $ -0.01 | $67.88 | $67.86 | 7,000 |
| 03:10 PM | $67.88 | Up $0.00 | $67.89 | $67.87 | 2,700 |
| 03:09 PM | $67.88 | Down $ -0.01 | $67.89 | $67.87 | 3,200 |
| 03:08 PM | $67.89 | Up $0.04 | $67.90 | $67.85 | 4,000 |
| 03:07 PM | $67.85 | Down $ -0.02 | $67.87 | $67.83 | 3,900 |
| 03:06 PM | $67.87 | Up $0.02 | $67.88 | $67.85 | 9,300 |
| 03:05 PM | $67.85 | Up $0.05 | $67.87 | $67.81 | 5,300 |
| 03:04 PM | $67.80 | Up $0.01 | $67.81 | $67.78 | 2,400 |
| 03:03 PM | $67.79 | Up $0.02 | $67.79 | $67.77 | 1,600 |
| 03:02 PM | $67.77 | Up $0.01 | $67.77 | $67.73 | 2,400 |
| 03:01 PM | $67.76 | Down $ -0.04 | $67.84 | $67.76 | 5,500 |
| 03:00 PM | $67.80 | Up $0.02 | $67.82 | $67.79 | 3,700 |
| 02:59 PM | $67.79 | Down $ -0.01 | $67.79 | $67.79 | 900 |
| 02:58 PM | $67.79 | Down $ -0.05 | $67.84 | $67.78 | 6,200 |
| 02:57 PM | $67.85 | Down $ -0.03 | $67.86 | $67.85 | 1,900 |
| 02:56 PM | $67.87 | Up $0.02 | $67.87 | $67.86 | 3,000 |
| 02:55 PM | $67.85 | Up $0.00 | $67.85 | $67.84 | 1,300 |
| 02:54 PM | $67.85 | Down $ -0.02 | $67.87 | $67.85 | 2,100 |
| 02:53 PM | $67.87 | Up $0.03 | $67.87 | $67.84 | 4,300 |
| 02:52 PM | $67.84 | Up $0.03 | $67.84 | $67.81 | 1,200 |
| 02:51 PM | $67.81 | Up $0.00 | $67.83 | $67.81 | 2,600 |
| 02:50 PM | $67.81 | Up $0.00 | $67.82 | $67.80 | 2,300 |
| 02:49 PM | $67.81 | Down $ -0.01 | $67.82 | $67.81 | 2,300 |
| 02:48 PM | $67.82 | Up $0.02 | $67.84 | $67.81 | 4,100 |
| 02:47 PM | $67.80 | Up $0.00 | $67.80 | $67.80 | 200 |
| 02:46 PM | $67.80 | Down $ -0.03 | $67.84 | $67.80 | 4,000 |
| 02:45 PM | $67.83 | Down $ -0.02 | $67.85 | $67.83 | 5,200 |
| 02:44 PM | $67.85 | Down $ -0.02 | $67.87 | $67.85 | 2,800 |
| 02:43 PM | $67.86 | Up $0.02 | $67.87 | $67.83 | 3,600 |
| 02:42 PM | $67.84 | Up $0.01 | $67.84 | $67.82 | 5,400 |
| 02:41 PM | $67.84 | Up $0.00 | $67.84 | $67.84 | 300 |
| 02:40 PM | $67.83 | Up $0.05 | $67.83 | $67.78 | 2,800 |
| 02:39 PM | $67.78 | Down $ -0.02 | $67.80 | $67.78 | 4,100 |
| 02:38 PM | $67.80 | Down $0.00 | $67.82 | $67.79 | 3,800 |
| 02:37 PM | $67.80 | Up $0.03 | $67.80 | $67.76 | 3,800 |
| 02:36 PM | $67.77 | Up $0.02 | $67.77 | $67.74 | 2,600 |
| 02:35 PM | $67.75 | Up $0.01 | $67.76 | $67.72 | 6,100 |
| 02:34 PM | $67.74 | Up $0.01 | $67.74 | $67.73 | 1,700 |
| 02:33 PM | $67.73 | Up $0.00 | $67.75 | $67.73 | 4,800 |
| 02:32 PM | $67.73 | Down $ -0.02 | $67.75 | $67.73 | 2,900 |
| 02:31 PM | $67.75 | Up $0.06 | $67.75 | $67.70 | 5,500 |
| 02:30 PM | $67.69 | Up $0.04 | $67.69 | $67.65 | 2,300 |
| 02:29 PM | $67.65 | Down $ -0.01 | $67.69 | $67.65 | 5,000 |
| 02:28 PM | $67.66 | Up $0.05 | $67.66 | $67.62 | 8,900 |
| 02:27 PM | $67.61 | Down $ -0.01 | $67.64 | $67.61 | 4,400 |
| 02:26 PM | $67.62 | Down $ -0.01 | $67.64 | $67.62 | 4,300 |
| 02:25 PM | $67.63 | Up $0.04 | $67.64 | $67.59 | 4,700 |
| 02:24 PM | $67.59 | Up $0.00 | $67.60 | $67.58 | 4,300 |
| 02:23 PM | $67.59 | Down $ -0.01 | $67.60 | $67.59 | 3,200 |
| 02:22 PM | $67.60 | Down $ -0.02 | $67.61 | $67.60 | 3,800 |
| 02:21 PM | $67.62 | Down $ -0.03 | $67.65 | $67.62 | 2,800 |
| 02:20 PM | $67.66 | Down $ -0.03 | $67.69 | $67.66 | 4,500 |
| 02:19 PM | $67.69 | Up $0.00 | $67.70 | $67.69 | 3,200 |
| 02:18 PM | $67.69 | Down $0.00 | $67.69 | $67.68 | 1,800 |
| 02:17 PM | $67.69 | Up $0.01 | $67.69 | $67.68 | 800 |
| 02:16 PM | $67.68 | Up $0.03 | $67.68 | $67.66 | 3,300 |
| 02:15 PM | $67.65 | Up $0.01 | $67.66 | $67.62 | 6,500 |
| 02:14 PM | $67.64 | Down $0.00 | $67.65 | $67.64 | 500 |
| 02:13 PM | $67.65 | Up $0.00 | $67.65 | $67.62 | 7,100 |
| 02:12 PM | $67.64 | Up $0.02 | $67.66 | $67.62 | 3,300 |
| 02:11 PM | $67.62 | Up $0.00 | $67.63 | $67.61 | 3,300 |
| 02:10 PM | $67.62 | Up $0.03 | $67.63 | $67.60 | 4,700 |
| 02:09 PM | $67.60 | Down $ -0.03 | $67.63 | $67.59 | 5,100 |
| 02:08 PM | $67.62 | Up $0.05 | $67.62 | $67.58 | 2,600 |
| 02:07 PM | $67.57 | Up $0.02 | $67.57 | $67.53 | 4,900 |
| 02:06 PM | $67.55 | Up $0.03 | $67.58 | $67.50 | 12,100 |
| 02:05 PM | $67.52 | Down $ -0.01 | $67.53 | $67.52 | 2,400 |
| 02:04 PM | $67.53 | Down $ -0.04 | $67.57 | $67.53 | 4,000 |
| 02:03 PM | $67.57 | Up $0.01 | $67.58 | $67.56 | 1,800 |
| 02:02 PM | $67.56 | Up $0.02 | $67.60 | $67.55 | 7,000 |
| 02:01 PM | $67.54 | Up $0.05 | $67.54 | $67.52 | 2,800 |
| 02:00 PM | $67.49 | Up $0.05 | $67.49 | $67.45 | 3,900 |
| 01:59 PM | $67.45 | Up $0.05 | $67.45 | $67.38 | 5,100 |
| 01:58 PM | $67.39 | Up $0.03 | $67.39 | $67.37 | 2,500 |
| 01:57 PM | $67.36 | Down $ -0.02 | $67.38 | $67.36 | 2,800 |
| 01:56 PM | $67.38 | Up $0.01 | $67.40 | $67.38 | 4,600 |
| 01:55 PM | $67.37 | Down $ -0.01 | $67.39 | $67.37 | 1,100 |
| 01:54 PM | $67.38 | Up $0.01 | $67.38 | $67.36 | 1,500 |
| 01:53 PM | $67.37 | Down $ -0.01 | $67.38 | $67.33 | 7,200 |
| 01:52 PM | $67.38 | Up $0.03 | $67.38 | $67.35 | 8,200 |
| 01:51 PM | $67.35 | Down $ -0.03 | $67.41 | $67.35 | 5,500 |
| 01:50 PM | $67.38 | Up $0.02 | $67.38 | $67.35 | 2,700 |
| 01:49 PM | $67.36 | Down $ -0.02 | $67.39 | $67.33 | 5,400 |
| 01:48 PM | $67.38 | Up $0.05 | $67.38 | $67.31 | 8,900 |
| 01:47 PM | $67.33 | Down $ -0.05 | $67.37 | $67.33 | 4,600 |
| 01:46 PM | $67.38 | Down $ -0.03 | $67.40 | $67.38 | 5,000 |
| 01:45 PM | $67.41 | Up $0.00 | $67.41 | $67.41 | 1,700 |
| 01:44 PM | $67.41 | Down $ -0.01 | $67.42 | $67.41 | 3,800 |
| 01:43 PM | $67.42 | Down $ -0.02 | $67.44 | $67.40 | 13,200 |
| 01:42 PM | $67.44 | Down $ -0.03 | $67.47 | $67.44 | 2,300 |
| 01:41 PM | $67.47 | Down $ -0.02 | $67.49 | $67.47 | 3,300 |
| 01:40 PM | $67.49 | Down $ -0.03 | $67.51 | $67.48 | 4,900 |
| 01:39 PM | $67.51 | Up $0.01 | $67.51 | $67.50 | 6,000 |
| 01:38 PM | $67.50 | Down $ -0.01 | $67.51 | $67.50 | 1,700 |
| 01:37 PM | $67.51 | Down $ -0.03 | $67.53 | $67.51 | 2,300 |
| 01:36 PM | $67.54 | Up $0.00 | $67.55 | $67.53 | 2,800 |
| 01:35 PM | $67.54 | Down $ -0.02 | $67.56 | $67.54 | 1,700 |
| 01:34 PM | $67.56 | Down $ -0.03 | $67.60 | $67.56 | 3,600 |
| 01:33 PM | $67.60 | Down $0.00 | $67.61 | $67.59 | 2,700 |
| 01:32 PM | $67.60 | Down $ -0.01 | $67.63 | $67.60 | 1,300 |
| 01:31 PM | $67.61 | Down $ -0.03 | $67.63 | $67.60 | 2,100 |
| 01:30 PM | $67.64 | Up $0.00 | $67.64 | $67.61 | 2,800 |
| 01:29 PM | $67.64 | Up $0.02 | $67.64 | $67.62 | 2,300 |
| 01:28 PM | $67.62 | Down $ -0.04 | $67.65 | $67.60 | 14,300 |
| 01:27 PM | $67.66 | Down $ -0.01 | $67.67 | $67.66 | 3,300 |
| 01:26 PM | $67.67 | Up $0.01 | $67.67 | $67.67 | 900 |
| 01:25 PM | $67.66 | Down $ -0.02 | $67.70 | $67.66 | 2,600 |
| 01:24 PM | $67.68 | Up $0.01 | $67.69 | $67.68 | 1,900 |
| 01:23 PM | $67.67 | Up $0.03 | $67.67 | $67.63 | 3,500 |
| 01:22 PM | $67.64 | Down $ -0.05 | $67.69 | $67.63 | 4,900 |
| 01:21 PM | $67.69 | Down $ -0.03 | $67.73 | $67.69 | 2,300 |
| 01:20 PM | $67.72 | Up $0.00 | $67.73 | $67.71 | 4,100 |
| 01:19 PM | $67.72 | Down $ -0.06 | $67.78 | $67.71 | 2,800 |
| 01:18 PM | $67.78 | Down $ -0.03 | $67.82 | $67.78 | 1,400 |
| 01:17 PM | $67.81 | Up $0.01 | $67.82 | $67.80 | 1,600 |
| 01:16 PM | $67.80 | Up $0.00 | $67.81 | $67.80 | 1,400 |
| 01:15 PM | $67.80 | Down $ -0.01 | $67.81 | $67.80 | 2,100 |
| 01:14 PM | $67.81 | Up $0.02 | $67.82 | $67.79 | 4,200 |
| 01:13 PM | $67.79 | Up $0.03 | $67.79 | $67.77 | 2,100 |
| 01:12 PM | $67.76 | Up $0.11 | $67.78 | $67.66 | 4,900 |
| 01:11 PM | $67.65 | Down $ -0.02 | $67.66 | $67.63 | 5,800 |
| 01:10 PM | $67.67 | Up $0.00 | $67.67 | $67.66 | 1,500 |
| 01:09 PM | $67.67 | Up $0.11 | $67.68 | $67.57 | 11,400 |
| 01:08 PM | $67.56 | Down $ -0.01 | $67.56 | $67.56 | 400 |
| 01:07 PM | $67.57 | Down $ -0.03 | $67.60 | $67.57 | 3,000 |
| 01:06 PM | $67.60 | Up $0.00 | $67.63 | $67.56 | 12,600 |
| 01:05 PM | $67.60 | Down $ -0.04 | $67.65 | $67.59 | 7,800 |
| 01:04 PM | $67.64 | Down $ -0.05 | $67.68 | $67.64 | 2,000 |
| 01:03 PM | $67.69 | Down $ -0.05 | $67.79 | $67.68 | 7,100 |
| 01:02 PM | $67.74 | Up $0.04 | $67.75 | $67.68 | 6,600 |
| 01:01 PM | $67.70 | Up $0.04 | $67.70 | $67.67 | 7,100 |
| 01:00 PM | $67.66 | Up $0.02 | $67.66 | $67.63 | 3,900 |
| 12:59 PM | $67.64 | Up $0.01 | $67.66 | $67.63 | 4,100 |
| 12:58 PM | $67.63 | Down $ -0.04 | $67.66 | $67.63 | 1,500 |
| 12:57 PM | $67.67 | Down $ -0.05 | $67.71 | $67.67 | 8,500 |
| 12:56 PM | $67.72 | Up $0.02 | $67.72 | $67.70 | 1,200 |
| 12:55 PM | $67.70 | Down $ -0.01 | $67.72 | $67.70 | 2,200 |
| 12:54 PM | $67.71 | Down $ -0.05 | $67.77 | $67.71 | 8,000 |
| 12:53 PM | $67.76 | Down $ -0.02 | $67.78 | $67.74 | 6,400 |
| 12:52 PM | $67.78 | Down $ -0.02 | $67.80 | $67.78 | 1,500 |
| 12:51 PM | $67.80 | Up $0.00 | $67.80 | $67.80 | 1,600 |
| 12:50 PM | $67.80 | Down $ -0.01 | $67.81 | $67.78 | 3,800 |
| 12:49 PM | $67.81 | Down $0.00 | $67.81 | $67.79 | 2,800 |
| 12:48 PM | $67.82 | Down $0.00 | $67.84 | $67.82 | 3,400 |
| 12:47 PM | $67.82 | Up $0.00 | $67.83 | $67.82 | 1,300 |
| 12:46 PM | $67.82 | Down $ -0.02 | $67.86 | $67.82 | 2,100 |
| 12:45 PM | $67.84 | Up $0.03 | $67.84 | $67.81 | 2,400 |
| 12:44 PM | $67.81 | Down $ -0.01 | $67.82 | $67.80 | 3,200 |
| 12:43 PM | $67.82 | Down $ -0.02 | $67.82 | $67.81 | 2,000 |
| 12:42 PM | $67.84 | Down $ -0.01 | $67.84 | $67.83 | 800 |
| 12:41 PM | $67.84 | Up $0.02 | $67.85 | $67.83 | 3,100 |
| 12:40 PM | $67.82 | Down $ -0.01 | $67.82 | $67.82 | 2,400 |
| 12:39 PM | $67.83 | Up $0.01 | $67.83 | $67.82 | 2,200 |
| 12:38 PM | $67.82 | Down $ -0.01 | $67.85 | $67.82 | 2,400 |
| 12:37 PM | $67.83 | Up $0.02 | $67.83 | $67.82 | 2,500 |
| 12:36 PM | $67.81 | Up $0.00 | $67.82 | $67.80 | 2,700 |
| 12:35 PM | $67.81 | Down $ -0.01 | $67.83 | $67.81 | 1,100 |
| 12:34 PM | $67.82 | Down $ -0.01 | $67.83 | $67.81 | 3,000 |
| 12:33 PM | $67.83 | Down $ -0.01 | $67.85 | $67.83 | 1,700 |
| 12:32 PM | $67.84 | Down $ -0.02 | $67.86 | $67.83 | 3,100 |
| 12:31 PM | $67.86 | Up $0.00 | $67.89 | $67.86 | 3,800 |
| 12:30 PM | $67.86 | Up $0.02 | $67.87 | $67.84 | 2,100 |
| 12:29 PM | $67.84 | Down $ -0.01 | $67.87 | $67.84 | 1,400 |
| 12:28 PM | $67.85 | Up $0.00 | $67.86 | $67.83 | 1,900 |
| 12:27 PM | $67.85 | Up $0.04 | $67.85 | $67.81 | 2,000 |
| 12:26 PM | $67.81 | Down $ -0.02 | $67.82 | $67.79 | 4,300 |
| 12:25 PM | $67.83 | Up $0.03 | $67.83 | $67.81 | 2,800 |
| 12:24 PM | $67.80 | Up $0.03 | $67.80 | $67.78 | 5,600 |
| 12:23 PM | $67.77 | Down $ -0.01 | $67.78 | $67.73 | 10,400 |
| 12:22 PM | $67.78 | Down $ -0.03 | $67.81 | $67.78 | 1,900 |
| 12:21 PM | $67.81 | Up $0.02 | $67.81 | $67.78 | 2,700 |
| 12:20 PM | $67.79 | Up $0.02 | $67.80 | $67.78 | 1,700 |
| 12:19 PM | $67.77 | Up $0.03 | $67.77 | $67.74 | 6,400 |
| 12:18 PM | $67.74 | Down $ -0.03 | $67.77 | $67.74 | 1,900 |
| 12:17 PM | $67.77 | Down $ -0.03 | $67.78 | $67.77 | 1,700 |
| 12:16 PM | $67.80 | Down $ -0.02 | $67.83 | $67.79 | 3,400 |
| 12:15 PM | $67.82 | Up $0.02 | $67.82 | $67.80 | 3,900 |
| 12:14 PM | $67.80 | Up $0.01 | $67.81 | $67.80 | 3,200 |
| 12:13 PM | $67.79 | Up $0.00 | $67.79 | $67.78 | 2,700 |
| 12:12 PM | $67.79 | Up $0.00 | $67.79 | $67.78 | 3,000 |
| 12:11 PM | $67.79 | Up $0.01 | $67.79 | $67.78 | 3,700 |
| 12:10 PM | $67.78 | Down $ -0.04 | $67.85 | $67.78 | 4,400 |
| 12:09 PM | $67.82 | Down $ -0.09 | $67.91 | $67.82 | 5,200 |
| 12:08 PM | $67.91 | Up $0.06 | $67.93 | $67.86 | 5,700 |
| 12:07 PM | $67.85 | Up $0.01 | $67.85 | $67.84 | 2,400 |
| 12:06 PM | $67.84 | Down $ -0.01 | $67.85 | $67.82 | 2,900 |
| 12:05 PM | $67.85 | Down $ -0.04 | $67.90 | $67.85 | 2,000 |
| 12:04 PM | $67.89 | Up $0.01 | $67.89 | $67.86 | 4,400 |
| 12:03 PM | $67.88 | Up $0.00 | $67.91 | $67.86 | 10,900 |
| 12:02 PM | $67.88 | Up $0.01 | $67.92 | $67.84 | 9,400 |
| 12:01 PM | $67.87 | Down $ -0.01 | $67.90 | $67.86 | 3,900 |
| 12:00 PM | $67.88 | Down $ -0.03 | $67.91 | $67.88 | 1,600 |
| 11:59 AM | $67.91 | Down $ -0.06 | $67.97 | $67.91 | 4,100 |
| 11:58 AM | $67.97 | Up $0.00 | $67.97 | $67.96 | 1,800 |
| 11:57 AM | $67.97 | Down $ -0.02 | $67.99 | $67.96 | 2,600 |
| 11:56 AM | $67.99 | Up $0.02 | $68.00 | $67.98 | 3,300 |
| 11:55 AM | $67.97 | Down $ -0.05 | $68.02 | $67.97 | 6,000 |
| 11:54 AM | $68.02 | Down $ -0.04 | $68.06 | $68.02 | 1,200 |
| 11:53 AM | $68.06 | Up $0.00 | $68.06 | $68.06 | 100 |
| 11:52 AM | $68.06 | Down $ -0.03 | $68.08 | $68.04 | 3,200 |
| 11:51 AM | $68.09 | Down $ -0.02 | $68.09 | $68.08 | 1,500 |
| 11:50 AM | $68.11 | Down $ -0.05 | $68.17 | $68.11 | 3,400 |
| 11:49 AM | $68.16 | Up $0.03 | $68.17 | $68.13 | 3,800 |
| 11:48 AM | $68.13 | Up $0.02 | $68.14 | $68.12 | 900 |
| 11:47 AM | $68.11 | Up $0.01 | $68.12 | $68.09 | 1,800 |
| 11:46 AM | $68.10 | Down $ -0.03 | $68.13 | $68.10 | 1,500 |
| 11:45 AM | $68.13 | Up $0.03 | $68.13 | $68.10 | 4,000 |
| 11:44 AM | $68.10 | Up $0.03 | $68.10 | $68.07 | 3,200 |
| 11:43 AM | $68.07 | Down $ -0.03 | $68.10 | $68.07 | 1,200 |
| 11:42 AM | $68.10 | Down $ -0.08 | $68.16 | $68.10 | 1,300 |
| 11:41 AM | $68.18 | Down $ -0.05 | $68.23 | $68.18 | 6,500 |
| 11:40 AM | $68.23 | Up $0.01 | $68.25 | $68.21 | 3,100 |
| 11:39 AM | $68.22 | Up $0.04 | $68.22 | $68.18 | 4,800 |
| 11:38 AM | $68.18 | Up $0.01 | $68.19 | $68.14 | 5,300 |
| 11:37 AM | $68.17 | Up $0.02 | $68.17 | $68.14 | 3,200 |
| 11:36 AM | $68.15 | Down $ -0.06 | $68.21 | $68.15 | 2,600 |
| 11:35 AM | $68.21 | Down $ -0.03 | $68.24 | $68.21 | 1,400 |
| 11:34 AM | $68.24 | Down $0.00 | $68.24 | $68.22 | 2,500 |
| 11:33 AM | $68.24 | Down $ -0.01 | $68.24 | $68.24 | 1,200 |
| 11:32 AM | $68.25 | Up $0.01 | $68.25 | $68.21 | 4,800 |
| 11:31 AM | $68.24 | Down $ -0.02 | $68.26 | $68.24 | 3,000 |
| 11:30 AM | $68.26 | Down $ -0.04 | $68.29 | $68.25 | 6,400 |
| 11:29 AM | $68.30 | Down $ -0.02 | $68.31 | $68.30 | 2,700 |
| 11:28 AM | $68.32 | Up $0.00 | $68.35 | $68.32 | 4,200 |
| 11:27 AM | $68.32 | Down $ -0.11 | $68.40 | $68.32 | 2,100 |
| 11:26 AM | $68.43 | Down $ -0.02 | $68.47 | $68.42 | 3,800 |
| 11:25 AM | $68.45 | Down $ -0.04 | $68.47 | $68.44 | 4,400 |
| 11:24 AM | $68.49 | Down $ -0.01 | $68.50 | $68.47 | 5,300 |
| 11:23 AM | $68.50 | Down $ -0.06 | $68.56 | $68.44 | 17,200 |
| 11:22 AM | $68.56 | Down $ -0.04 | $68.61 | $68.56 | 2,100 |
| 11:21 AM | $68.60 | Down $ -0.02 | $68.61 | $68.60 | 3,000 |
| 11:20 AM | $68.62 | Down $ -0.02 | $68.66 | $68.61 | 2,800 |
| 11:19 AM | $68.64 | Up $0.05 | $68.64 | $68.60 | 1,900 |
| 11:18 AM | $68.59 | Down $ -0.01 | $68.60 | $68.58 | 1,500 |
| 11:17 AM | $68.60 | Up $0.03 | $68.60 | $68.57 | 3,100 |
| 11:16 AM | $68.57 | Down $ -0.01 | $68.63 | $68.57 | 4,800 |
| 11:15 AM | $68.58 | Down $ -0.01 | $68.59 | $68.57 | 3,700 |
| 11:14 AM | $68.59 | Down $ -0.01 | $68.61 | $68.59 | 3,000 |
| 11:13 AM | $68.60 | Down $ -0.11 | $68.70 | $68.60 | 3,100 |
| 11:12 AM | $68.71 | Down $ -0.02 | $68.72 | $68.71 | 3,900 |
| 11:11 AM | $68.73 | Down $ -0.01 | $68.76 | $68.73 | 3,100 |
| 11:10 AM | $68.74 | Down $ -0.02 | $68.76 | $68.73 | 2,900 |
| 11:09 AM | $68.76 | Up $0.02 | $68.76 | $68.74 | 2,900 |
| 11:08 AM | $68.74 | Down $ -0.02 | $68.75 | $68.73 | 1,700 |
| 11:07 AM | $68.76 | Up $0.02 | $68.76 | $68.73 | 2,000 |
| 11:06 AM | $68.73 | Down $ -0.02 | $68.77 | $68.73 | 2,300 |
| 11:05 AM | $68.75 | Down $ -0.05 | $68.81 | $68.74 | 3,600 |
| 11:04 AM | $68.80 | Up $0.01 | $68.80 | $68.79 | 1,500 |
| 11:03 AM | $68.79 | Up $0.02 | $68.79 | $68.77 | 1,700 |
| 11:02 AM | $68.77 | Down $ -0.06 | $68.84 | $68.76 | 4,900 |
| 11:01 AM | $68.83 | Up $0.03 | $68.83 | $68.80 | 2,000 |
| 11:00 AM | $68.80 | Down $ -0.03 | $68.82 | $68.79 | 3,800 |
| 10:59 AM | $68.83 | Up $0.01 | $68.83 | $68.81 | 1,700 |
| 10:58 AM | $68.82 | Up $0.01 | $68.83 | $68.78 | 1,900 |
| 10:57 AM | $68.81 | Up $0.00 | $68.83 | $68.76 | 8,700 |
| 10:56 AM | $68.81 | Down $ -0.01 | $68.82 | $68.78 | 4,900 |
| 10:55 AM | $68.82 | Up $0.04 | $68.82 | $68.76 | 7,900 |
| 10:54 AM | $68.78 | Up $0.04 | $68.78 | $68.75 | 10,400 |
| 10:53 AM | $68.74 | Up $0.04 | $68.74 | $68.70 | 5,200 |
| 10:52 AM | $68.70 | Down $ -0.17 | $68.85 | $68.70 | 8,100 |
| 10:51 AM | $68.87 | Up $0.01 | $68.89 | $68.87 | 3,700 |
| 10:50 AM | $68.86 | Down $ -0.04 | $68.90 | $68.84 | 2,400 |
| 10:49 AM | $68.90 | Down $ -0.09 | $68.97 | $68.88 | 3,700 |
| 10:48 AM | $68.99 | Down $ -0.04 | $69.03 | $68.99 | 3,800 |
| 10:47 AM | $69.03 | Up $0.05 | $69.03 | $68.98 | 5,000 |
| 10:46 AM | $68.98 | Down $ -0.04 | $69.05 | $68.98 | 7,400 |
| 10:45 AM | $69.02 | Up $0.01 | $69.04 | $69.01 | 4,000 |
| 10:44 AM | $69.01 | Down $ -0.04 | $69.05 | $69.01 | 4,000 |
| 10:43 AM | $69.05 | Up $0.03 | $69.06 | $69.03 | 2,800 |
| 10:42 AM | $69.02 | Up $0.02 | $69.02 | $69.00 | 4,400 |
| 10:41 AM | $69.00 | Up $0.03 | $69.00 | $68.97 | 2,900 |
| 10:40 AM | $68.97 | Up $0.04 | $68.97 | $68.94 | 1,600 |
| 10:39 AM | $68.93 | Down $ -0.02 | $68.96 | $68.92 | 2,000 |
| 10:38 AM | $68.95 | Down $ -0.03 | $68.98 | $68.95 | 4,300 |
| 10:37 AM | $68.98 | Up $0.01 | $68.99 | $68.96 | 4,600 |
| 10:36 AM | $68.97 | Down $ -0.09 | $69.05 | $68.97 | 2,500 |
| 10:35 AM | $69.06 | Up $0.04 | $69.09 | $69.02 | 5,600 |
| 10:34 AM | $69.02 | Up $0.07 | $69.03 | $68.95 | 7,600 |
| 10:33 AM | $68.95 | Up $0.00 | $68.98 | $68.95 | 5,900 |
| 10:32 AM | $68.95 | Down $ -0.02 | $68.97 | $68.93 | 6,500 |
| 10:31 AM | $68.97 | Up $0.06 | $68.98 | $68.92 | 5,400 |
| 10:30 AM | $68.91 | Up $0.02 | $68.93 | $68.89 | 5,800 |
| 10:29 AM | $68.89 | Down $ -0.01 | $68.91 | $68.89 | 2,600 |
| 10:28 AM | $68.90 | Up $0.07 | $68.90 | $68.82 | 5,000 |
| 10:27 AM | $68.83 | Up $0.00 | $68.86 | $68.81 | 4,100 |
| 10:26 AM | $68.83 | Down $0.00 | $68.85 | $68.81 | 4,300 |
| 10:25 AM | $68.83 | Down $0.00 | $68.83 | $68.81 | 2,700 |
| 10:24 AM | $68.84 | Down $ -0.02 | $68.86 | $68.84 | 3,100 |
| 10:23 AM | $68.85 | Up $0.07 | $68.85 | $68.78 | 2,600 |
| 10:22 AM | $68.78 | Down $ -0.02 | $68.81 | $68.77 | 2,400 |
| 10:21 AM | $68.80 | Down $ -0.03 | $68.84 | $68.80 | 6,400 |
| 10:20 AM | $68.83 | Down $ -0.04 | $68.88 | $68.80 | 5,200 |
| 10:19 AM | $68.87 | Down $ -0.04 | $68.90 | $68.86 | 7,300 |
| 10:18 AM | $68.91 | Down $ -0.01 | $68.93 | $68.90 | 3,700 |
| 10:17 AM | $68.92 | Down $ -0.02 | $68.98 | $68.91 | 4,500 |
| 10:16 AM | $68.94 | Up $0.01 | $68.98 | $68.92 | 5,900 |
| 10:15 AM | $68.93 | Down $ -0.01 | $68.95 | $68.93 | 2,300 |
| 10:14 AM | $68.94 | Down $ -0.02 | $68.97 | $68.94 | 2,700 |
| 10:13 AM | $68.96 | Down $ -0.04 | $68.98 | $68.96 | 2,300 |
| 10:12 AM | $69.00 | Down $ -0.04 | $69.05 | $69.00 | 1,800 |
| 10:11 AM | $69.04 | Up $0.04 | $69.07 | $68.96 | 6,400 |
| 10:10 AM | $69.00 | Up $0.06 | $69.02 | $68.92 | 3,800 |
| 10:09 AM | $68.94 | Down $ -0.02 | $69.01 | $68.94 | 6,700 |
| 10:08 AM | $68.96 | Up $0.06 | $68.96 | $68.85 | 4,700 |
| 10:07 AM | $68.90 | Down $ -0.18 | $69.08 | $68.90 | 9,100 |
| 10:06 AM | $69.08 | Up $0.09 | $69.09 | $68.98 | 18,600 |
| 10:05 AM | $68.99 | Down $ -0.02 | $69.03 | $68.99 | 4,600 |
| 10:04 AM | $69.01 | Down $ -0.05 | $69.07 | $68.96 | 20,500 |
| 10:03 AM | $69.06 | Down $ -0.03 | $69.08 | $69.00 | 31,500 |
| 10:02 AM | $69.09 | Down $ -0.05 | $69.14 | $69.07 | 14,600 |
| 10:01 AM | $69.14 | Down $ -0.01 | $69.15 | $69.11 | 2,700 |
| 10:00 AM | $69.15 | Up $0.06 | $69.16 | $69.09 | 4,800 |
| 09:59 AM | $69.09 | Down $ -0.07 | $69.16 | $69.09 | 3,400 |
| 09:58 AM | $69.16 | Up $0.04 | $69.16 | $69.08 | 5,400 |
| 09:57 AM | $69.12 | Down $ -0.08 | $69.25 | $69.12 | 11,300 |
| 09:56 AM | $69.21 | Up $0.09 | $69.24 | $69.13 | 9,000 |
| 09:55 AM | $69.11 | Down $ -0.07 | $69.17 | $69.11 | 2,800 |
| 09:54 AM | $69.18 | Down $ -0.03 | $69.22 | $69.18 | 6,100 |
| 09:53 AM | $69.21 | Up $0.07 | $69.21 | $69.12 | 3,900 |
| 09:52 AM | $69.14 | Up $0.06 | $69.14 | $69.06 | 8,700 |
| 09:51 AM | $69.08 | Up $0.17 | $69.08 | $68.84 | 10,200 |
| 09:50 AM | $68.91 | Up $0.14 | $68.91 | $68.76 | 12,200 |
| 09:49 AM | $68.77 | Up $0.02 | $68.79 | $68.73 | 9,700 |
| 09:48 AM | $68.75 | Down $ -0.04 | $68.82 | $68.70 | 11,000 |
| 09:47 AM | $68.79 | Down $ -0.03 | $68.82 | $68.79 | 4,400 |
| 09:46 AM | $68.82 | Down $ -0.01 | $68.83 | $68.76 | 7,100 |
| 09:45 AM | $68.83 | Up $0.03 | $68.87 | $68.78 | 8,700 |
| 09:44 AM | $68.80 | Down $ -0.11 | $68.91 | $68.80 | 9,800 |
| 09:43 AM | $68.91 | Down $ -0.11 | $69.00 | $68.91 | 10,100 |
| 09:42 AM | $69.02 | Up $0.05 | $69.02 | $68.94 | 3,500 |
| 09:41 AM | $68.97 | Up $0.01 | $69.03 | $68.92 | 8,600 |
| 09:40 AM | $68.96 | Up $0.01 | $69.03 | $68.88 | 20,500 |
| 09:39 AM | $68.95 | Down $ -0.03 | $69.04 | $68.95 | 19,200 |
| 09:38 AM | $68.98 | Up $0.20 | $68.98 | $68.79 | 7,800 |
| 09:37 AM | $68.78 | Up $0.12 | $68.78 | $68.63 | 10,400 |
| 09:36 AM | $68.66 | Down $ -0.01 | $68.71 | $68.58 | 12,400 |
| 09:35 AM | $68.67 | Up $0.26 | $68.67 | $68.38 | 8,800 |
| 09:34 AM | $68.41 | Up $0.07 | $68.41 | $68.31 | 7,800 |
| 09:33 AM | $68.34 | Up $0.21 | $68.35 | $68.10 | 4,600 |
| 09:32 AM | $68.13 | Down $ -0.16 | $68.40 | $68.13 | 9,100 |
| 09:31 AM | $68.29 | Up $0.35 | $68.29 | $67.95 | 6,300 |
| 09:30 AM | $67.94 | Down $ -0.88 | $68.04 | $67.72 | 9,049,600 |
| Previous close | $68.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-03-2025 | $68.82 | $68.41 | $69.05 | $68.27 | 12,075,000 |
| 27-03-2025 | $69.11 | $69.48 | $69.59 | $68.99 | 7,931,400 |
| 26-03-2025 | $69.19 | $69.48 | $69.62 | $69.12 | 14,277,600 |
| 25-03-2025 | $69.79 | $69.82 | $70.26 | $69.73 | 14,428,800 |
| 24-03-2025 | $70.56 | $70.89 | $70.90 | $70.40 | 13,642,200 |
| 21-03-2025 | $69.50 | $69.80 | $69.83 | $69.41 | 8,728,300 |
| 20-03-2025 | $70.42 | $70.22 | $70.61 | $70.07 | 4,189,400 |
| 19-03-2025 | $69.20 | $68.95 | $69.39 | $68.88 | 2,428,000 |
| 18-03-2025 | $68.23 | $67.33 | $68.26 | $67.26 | 4,246,500 |
| 17-03-2025 | $68.20 | $68.03 | $68.38 | $67.95 | 3,648,100 |
| 14-03-2025 | $67.71 | $68.05 | $68.09 | $67.66 | 3,482,000 |
| 13-03-2025 | $67.30 | $66.55 | $67.36 | $66.52 | 6,433,800 |
| 12-03-2025 | $67.01 | $67.06 | $67.33 | $66.81 | 5,528,700 |
| 11-03-2025 | $66.79 | $67.19 | $67.20 | $66.29 | 6,081,800 |
| 10-03-2025 | $66.75 | $66.23 | $66.77 | $65.94 | 9,760,200 |
| 07-03-2025 | $65.93 | $65.26 | $66.45 | $65.03 | 6,378,500 |
| 06-03-2025 | $65.10 | $65.58 | $65.67 | $64.97 | 7,074,900 |
| 05-03-2025 | $66.45 | $66.07 | $66.71 | $65.62 | 7,149,600 |
| 04-03-2025 | $65.20 | $65.10 | $65.53 | $64.78 | 7,305,300 |
| 03-03-2025 | $65.01 | $65.07 | $65.70 | $64.56 | 6,996,700 |
| 28-02-2025 | $64.75 | $64.14 | $64.77 | $63.86 | 4,406,700 |
| 27-02-2025 | $64.03 | $64.12 | $64.47 | $63.99 | 3,041,100 |
| 26-02-2025 | $63.69 | $64.16 | $64.21 | $63.14 | 3,114,700 |
| 25-02-2025 | $63.37 | $62.92 | $63.45 | $62.78 | 2,658,100 |
| 24-02-2025 | $63.19 | $63.58 | $64.04 | $63.13 | 2,151,600 |
| 21-02-2025 | $63.98 | $64.54 | $64.65 | $63.54 | 2,058,400 |
| 20-02-2025 | $64.48 | $64.34 | $64.76 | $64.27 | 1,862,600 |
| 19-02-2025 | $65.26 | $65.72 | $65.85 | $65.06 | 1,831,000 |
| 18-02-2025 | $65.77 | $65.11 | $66.31 | $64.92 | 3,976,800 |
| 14-02-2025 | $65.14 | $65.14 | $65.67 | $64.47 | 4,461,400 |
Graphs are not available, please refer to the detailed table