Find a quote
CDN NATURAL RES
41.39 Down -0.63 (-1.52 %)
Delayed : 2025/03/14 04:00:09
- Previous close $42.02
- Opening $41.80
- Today High $42.06
- Today Low $40.98
- Price Bid $41.07
- Price Ask $41.07
- 52 Weeks High $56.50
- 52 Weeks Low $37.11
- Size Bid 6
- Size Ask 30
- Volume 32,828,912
Fundamentals
- P/E Ratio : 14.52
- Earnings/Share : 2.13
- Dividends/Share : $0.59
- Current Div. Yield : 5.68
- Market Cap (M) : 86,919.29
- Shares Out (M) : 2,100.01
- Exchange : XTSE
- Ex Dividend Date : 2025/03/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.39 | Up $0.00 | $41.39 | $41.39 | 25,394,200 |
| 03:59 PM | $41.39 | Down $ -0.03 | $41.43 | $41.37 | 198,600 |
| 03:58 PM | $41.43 | Down $ -0.01 | $41.44 | $41.42 | 43,700 |
| 03:57 PM | $41.43 | Up $0.03 | $41.44 | $41.41 | 31,400 |
| 03:56 PM | $41.40 | Down $ -0.01 | $41.46 | $41.39 | 62,000 |
| 03:55 PM | $41.41 | Up $0.00 | $41.46 | $41.41 | 44,300 |
| 03:54 PM | $41.41 | Up $0.02 | $41.41 | $41.38 | 14,900 |
| 03:53 PM | $41.39 | Down $ -0.02 | $41.43 | $41.39 | 20,800 |
| 03:52 PM | $41.42 | Up $0.03 | $41.42 | $41.38 | 18,700 |
| 03:51 PM | $41.38 | Up $0.02 | $41.38 | $41.35 | 20,500 |
| 03:50 PM | $41.36 | Down $ -0.02 | $41.38 | $41.34 | 24,000 |
| 03:49 PM | $41.38 | Up $0.02 | $41.39 | $41.36 | 16,300 |
| 03:48 PM | $41.37 | Up $0.03 | $41.37 | $41.34 | 13,900 |
| 03:47 PM | $41.34 | Down $ -0.01 | $41.34 | $41.29 | 19,400 |
| 03:46 PM | $41.34 | Up $0.02 | $41.36 | $41.33 | 13,100 |
| 03:45 PM | $41.33 | Down $ -0.05 | $41.40 | $41.32 | 20,300 |
| 03:44 PM | $41.38 | Up $0.03 | $41.39 | $41.35 | 16,300 |
| 03:43 PM | $41.35 | Up $0.01 | $41.35 | $41.33 | 10,100 |
| 03:42 PM | $41.34 | Down $ -0.02 | $41.37 | $41.32 | 19,000 |
| 03:41 PM | $41.36 | Up $0.06 | $41.37 | $41.29 | 19,800 |
| 03:40 PM | $41.30 | Up $0.02 | $41.32 | $41.27 | 12,300 |
| 03:39 PM | $41.28 | Up $0.04 | $41.29 | $41.24 | 7,000 |
| 03:38 PM | $41.24 | Down $ -0.03 | $41.27 | $41.23 | 9,700 |
| 03:37 PM | $41.27 | Up $0.02 | $41.27 | $41.24 | 13,700 |
| 03:36 PM | $41.25 | Down $ -0.01 | $41.26 | $41.23 | 7,300 |
| 03:35 PM | $41.26 | Up $0.03 | $41.27 | $41.23 | 13,100 |
| 03:34 PM | $41.23 | Down $ -0.02 | $41.24 | $41.23 | 7,900 |
| 03:33 PM | $41.25 | Up $0.02 | $41.27 | $41.22 | 8,400 |
| 03:32 PM | $41.23 | Up $0.02 | $41.23 | $41.20 | 11,100 |
| 03:31 PM | $41.21 | Up $0.04 | $41.24 | $41.17 | 18,500 |
| 03:30 PM | $41.17 | Up $0.06 | $41.19 | $41.10 | 33,300 |
| 03:29 PM | $41.11 | Down $ -0.01 | $41.13 | $41.11 | 11,300 |
| 03:28 PM | $41.12 | Up $0.00 | $41.15 | $41.12 | 8,400 |
| 03:27 PM | $41.12 | Up $0.00 | $41.12 | $41.11 | 2,900 |
| 03:26 PM | $41.12 | Down $ -0.04 | $41.16 | $41.11 | 15,100 |
| 03:25 PM | $41.16 | Down $ -0.01 | $41.18 | $41.15 | 6,600 |
| 03:24 PM | $41.17 | Down $ -0.01 | $41.19 | $41.17 | 6,600 |
| 03:23 PM | $41.18 | Down $ -0.02 | $41.19 | $41.18 | 6,000 |
| 03:22 PM | $41.20 | Up $0.02 | $41.20 | $41.18 | 4,300 |
| 03:21 PM | $41.18 | Down $ -0.02 | $41.22 | $41.17 | 13,300 |
| 03:20 PM | $41.20 | Up $0.00 | $41.21 | $41.19 | 9,900 |
| 03:19 PM | $41.20 | Up $0.01 | $41.21 | $41.20 | 18,200 |
| 03:18 PM | $41.19 | Up $0.02 | $41.20 | $41.17 | 8,000 |
| 03:17 PM | $41.17 | Down $ -0.05 | $41.20 | $41.17 | 4,100 |
| 03:16 PM | $41.21 | Down $ -0.03 | $41.25 | $41.21 | 11,400 |
| 03:15 PM | $41.24 | Down $0.00 | $41.25 | $41.23 | 6,200 |
| 03:14 PM | $41.25 | Up $0.03 | $41.26 | $41.21 | 6,100 |
| 03:13 PM | $41.21 | Down $ -0.02 | $41.24 | $41.21 | 6,700 |
| 03:12 PM | $41.23 | Up $0.00 | $41.24 | $41.22 | 6,300 |
| 03:11 PM | $41.23 | Up $0.01 | $41.25 | $41.22 | 11,900 |
| 03:10 PM | $41.22 | Up $0.00 | $41.24 | $41.20 | 17,400 |
| 03:09 PM | $41.22 | Down $ -0.03 | $41.27 | $41.22 | 6,100 |
| 03:08 PM | $41.25 | Down $ -0.11 | $41.36 | $41.23 | 12,600 |
| 03:07 PM | $41.36 | Down $ -0.01 | $41.39 | $41.36 | 9,200 |
| 03:06 PM | $41.37 | Down $ -0.01 | $41.39 | $41.36 | 2,300 |
| 03:05 PM | $41.38 | Down $ -0.04 | $41.42 | $41.37 | 4,100 |
| 03:04 PM | $41.42 | Down $ -0.02 | $41.44 | $41.41 | 5,400 |
| 03:03 PM | $41.44 | Down $ -0.06 | $41.49 | $41.44 | 4,100 |
| 03:02 PM | $41.50 | Up $0.00 | $41.51 | $41.48 | 7,600 |
| 03:01 PM | $41.50 | Up $0.03 | $41.51 | $41.46 | 21,000 |
| 03:00 PM | $41.47 | Up $0.03 | $41.47 | $41.44 | 7,800 |
| 02:59 PM | $41.44 | Down $ -0.04 | $41.47 | $41.44 | 2,900 |
| 02:58 PM | $41.48 | Up $0.06 | $41.48 | $41.40 | 22,500 |
| 02:57 PM | $41.42 | Up $0.01 | $41.42 | $41.40 | 1,900 |
| 02:56 PM | $41.41 | Up $0.01 | $41.43 | $41.40 | 3,200 |
| 02:55 PM | $41.40 | Up $0.01 | $41.42 | $41.40 | 8,300 |
| 02:54 PM | $41.39 | Up $0.00 | $41.39 | $41.38 | 2,300 |
| 02:53 PM | $41.39 | Up $0.02 | $41.39 | $41.37 | 2,600 |
| 02:52 PM | $41.38 | Down $ -0.02 | $41.39 | $41.37 | 2,800 |
| 02:51 PM | $41.39 | Down $ -0.01 | $41.40 | $41.38 | 1,900 |
| 02:50 PM | $41.40 | Down $ -0.02 | $41.44 | $41.39 | 8,000 |
| 02:49 PM | $41.42 | Up $0.00 | $41.44 | $41.41 | 12,900 |
| 02:48 PM | $41.42 | Down $ -0.02 | $41.43 | $41.42 | 3,300 |
| 02:47 PM | $41.44 | Up $0.01 | $41.45 | $41.44 | 6,000 |
| 02:46 PM | $41.43 | Up $0.00 | $41.44 | $41.41 | 2,700 |
| 02:45 PM | $41.43 | Down $ -0.03 | $41.47 | $41.42 | 15,200 |
| 02:44 PM | $41.46 | Up $0.01 | $41.47 | $41.45 | 4,900 |
| 02:43 PM | $41.45 | Up $0.02 | $41.45 | $41.43 | 12,500 |
| 02:42 PM | $41.43 | Up $0.02 | $41.43 | $41.41 | 8,800 |
| 02:41 PM | $41.41 | Up $0.00 | $41.42 | $41.41 | 2,300 |
| 02:40 PM | $41.41 | Up $0.01 | $41.43 | $41.41 | 6,800 |
| 02:39 PM | $41.40 | Up $0.01 | $41.40 | $41.39 | 4,000 |
| 02:38 PM | $41.39 | Down $ -0.04 | $41.43 | $41.39 | 3,000 |
| 02:37 PM | $41.43 | Up $0.09 | $41.43 | $41.35 | 3,000 |
| 02:36 PM | $41.34 | Down $ -0.01 | $41.38 | $41.34 | 3,800 |
| 02:35 PM | $41.35 | Down $ -0.01 | $41.36 | $41.33 | 2,200 |
| 02:34 PM | $41.36 | Down $ -0.04 | $41.43 | $41.36 | 6,500 |
| 02:33 PM | $41.40 | Down $ -0.05 | $41.47 | $41.40 | 5,500 |
| 02:32 PM | $41.45 | Up $0.07 | $41.45 | $41.38 | 35,900 |
| 02:31 PM | $41.38 | Up $0.05 | $41.40 | $41.32 | 10,500 |
| 02:30 PM | $41.34 | Down $ -0.05 | $41.38 | $41.32 | 3,800 |
| 02:29 PM | $41.39 | Up $0.06 | $41.39 | $41.35 | 4,700 |
| 02:28 PM | $41.33 | Down $ -0.01 | $41.35 | $41.32 | 4,100 |
| 02:27 PM | $41.34 | Up $0.04 | $41.34 | $41.29 | 7,000 |
| 02:26 PM | $41.30 | Up $0.00 | $41.31 | $41.29 | 2,200 |
| 02:25 PM | $41.30 | Up $0.01 | $41.30 | $41.27 | 6,200 |
| 02:24 PM | $41.29 | Up $0.01 | $41.29 | $41.27 | 7,400 |
| 02:23 PM | $41.27 | Up $0.01 | $41.27 | $41.24 | 2,300 |
| 02:22 PM | $41.26 | Down $ -0.01 | $41.28 | $41.24 | 3,900 |
| 02:21 PM | $41.27 | Up $0.01 | $41.29 | $41.25 | 8,700 |
| 02:20 PM | $41.26 | Down $ -0.01 | $41.29 | $41.26 | 4,700 |
| 02:19 PM | $41.27 | Down $ -0.01 | $41.30 | $41.25 | 5,800 |
| 02:18 PM | $41.27 | Down $ -0.04 | $41.31 | $41.23 | 7,200 |
| 02:17 PM | $41.31 | Up $0.10 | $41.32 | $41.20 | 26,800 |
| 02:16 PM | $41.21 | Down $ -0.05 | $41.26 | $41.21 | 39,800 |
| 02:15 PM | $41.26 | Down $0.00 | $41.26 | $41.24 | 22,600 |
| 02:14 PM | $41.26 | Up $0.04 | $41.27 | $41.23 | 20,300 |
| 02:13 PM | $41.22 | Down $ -0.03 | $41.27 | $41.22 | 9,600 |
| 02:12 PM | $41.25 | Up $0.08 | $41.25 | $41.17 | 48,800 |
| 02:11 PM | $41.17 | Up $0.00 | $41.18 | $41.16 | 3,800 |
| 02:10 PM | $41.17 | Up $0.03 | $41.17 | $41.09 | 30,600 |
| 02:09 PM | $41.14 | Up $0.06 | $41.14 | $41.08 | 8,900 |
| 02:08 PM | $41.08 | Up $0.09 | $41.09 | $40.99 | 37,100 |
| 02:07 PM | $40.99 | Down $ -0.05 | $41.06 | $40.98 | 32,100 |
| 02:06 PM | $41.04 | Down $ -0.02 | $41.06 | $41.03 | 4,000 |
| 02:05 PM | $41.06 | Up $0.01 | $41.06 | $41.04 | 4,100 |
| 02:04 PM | $41.05 | Down $ -0.01 | $41.06 | $41.02 | 10,200 |
| 02:03 PM | $41.06 | Down $ -0.03 | $41.09 | $41.05 | 19,600 |
| 02:02 PM | $41.09 | Up $0.06 | $41.10 | $41.04 | 6,900 |
| 02:01 PM | $41.04 | Up $0.02 | $41.04 | $41.01 | 20,700 |
| 02:00 PM | $41.01 | Down $ -0.01 | $41.02 | $40.98 | 51,500 |
| 01:59 PM | $41.02 | Down $ -0.04 | $41.07 | $41.02 | 15,500 |
| 01:58 PM | $41.07 | Down $ -0.01 | $41.09 | $41.07 | 22,700 |
| 01:57 PM | $41.07 | Down $ -0.01 | $41.07 | $41.04 | 9,100 |
| 01:56 PM | $41.08 | Up $0.03 | $41.08 | $41.03 | 15,700 |
| 01:55 PM | $41.05 | Up $0.02 | $41.08 | $41.04 | 11,300 |
| 01:54 PM | $41.03 | Up $0.01 | $41.03 | $41.02 | 17,700 |
| 01:53 PM | $41.02 | Down $ -0.03 | $41.06 | $41.01 | 24,800 |
| 01:52 PM | $41.05 | Up $0.02 | $41.05 | $41.03 | 11,100 |
| 01:51 PM | $41.03 | Down $ -0.03 | $41.05 | $41.02 | 8,500 |
| 01:50 PM | $41.06 | Up $0.02 | $41.07 | $41.05 | 19,700 |
| 01:49 PM | $41.04 | Up $0.00 | $41.05 | $41.02 | 3,800 |
| 01:48 PM | $41.04 | Down $ -0.02 | $41.09 | $41.04 | 11,500 |
| 01:47 PM | $41.06 | Down $ -0.01 | $41.08 | $41.05 | 4,300 |
| 01:46 PM | $41.07 | Up $0.03 | $41.07 | $41.05 | 4,500 |
| 01:45 PM | $41.04 | Down $ -0.02 | $41.06 | $41.04 | 13,000 |
| 01:44 PM | $41.06 | Down $ -0.01 | $41.09 | $41.04 | 37,700 |
| 01:43 PM | $41.07 | Up $0.01 | $41.10 | $41.06 | 6,600 |
| 01:42 PM | $41.06 | Down $ -0.01 | $41.07 | $41.04 | 7,600 |
| 01:41 PM | $41.07 | Down $ -0.04 | $41.12 | $41.07 | 4,900 |
| 01:40 PM | $41.11 | Up $0.05 | $41.13 | $41.07 | 10,100 |
| 01:39 PM | $41.06 | Down $ -0.08 | $41.14 | $41.04 | 19,400 |
| 01:38 PM | $41.14 | Up $0.00 | $41.14 | $41.12 | 5,300 |
| 01:37 PM | $41.14 | Up $0.04 | $41.15 | $41.11 | 7,500 |
| 01:36 PM | $41.10 | Down $ -0.01 | $41.12 | $41.10 | 3,700 |
| 01:35 PM | $41.11 | Up $0.02 | $41.12 | $41.09 | 38,700 |
| 01:34 PM | $41.09 | Down $ -0.01 | $41.12 | $41.09 | 17,300 |
| 01:33 PM | $41.10 | Down $ -0.02 | $41.14 | $41.10 | 26,000 |
| 01:32 PM | $41.12 | Down $ -0.03 | $41.16 | $41.10 | 38,900 |
| 01:31 PM | $41.15 | Down $ -0.06 | $41.23 | $41.15 | 22,100 |
| 01:30 PM | $41.21 | Down $ -0.06 | $41.27 | $41.21 | 20,700 |
| 01:29 PM | $41.27 | Down $ -0.03 | $41.30 | $41.26 | 8,000 |
| 01:28 PM | $41.30 | Down $ -0.05 | $41.36 | $41.29 | 50,900 |
| 01:27 PM | $41.35 | Down $ -0.03 | $41.37 | $41.35 | 3,800 |
| 01:26 PM | $41.38 | Down $ -0.04 | $41.42 | $41.37 | 7,900 |
| 01:25 PM | $41.42 | Down $ -0.01 | $41.42 | $41.40 | 3,200 |
| 01:24 PM | $41.43 | Up $0.03 | $41.43 | $41.39 | 2,100 |
| 01:23 PM | $41.40 | Down $ -0.07 | $41.46 | $41.40 | 3,000 |
| 01:22 PM | $41.47 | Down $ -0.02 | $41.50 | $41.47 | 5,600 |
| 01:21 PM | $41.49 | Up $0.05 | $41.49 | $41.45 | 6,300 |
| 01:20 PM | $41.45 | Up $0.00 | $41.45 | $41.43 | 1,200 |
| 01:19 PM | $41.45 | Up $0.04 | $41.45 | $41.40 | 4,300 |
| 01:18 PM | $41.41 | Down $ -0.03 | $41.44 | $41.38 | 14,600 |
| 01:17 PM | $41.44 | Up $0.02 | $41.45 | $41.40 | 15,300 |
| 01:16 PM | $41.42 | Up $0.00 | $41.42 | $41.41 | 1,300 |
| 01:15 PM | $41.42 | Down $ -0.01 | $41.45 | $41.41 | 9,900 |
| 01:14 PM | $41.43 | Down $ -0.02 | $41.45 | $41.43 | 3,400 |
| 01:13 PM | $41.45 | Up $0.00 | $41.46 | $41.45 | 1,300 |
| 01:12 PM | $41.45 | Up $0.01 | $41.45 | $41.44 | 1,500 |
| 01:11 PM | $41.44 | Up $0.00 | $41.45 | $41.43 | 1,700 |
| 01:10 PM | $41.44 | Down $ -0.01 | $41.45 | $41.44 | 1,400 |
| 01:09 PM | $41.45 | Up $0.01 | $41.46 | $41.45 | 2,900 |
| 01:08 PM | $41.44 | Up $0.00 | $41.46 | $41.44 | 2,000 |
| 01:07 PM | $41.44 | Up $0.01 | $41.44 | $41.44 | 300 |
| 01:06 PM | $41.43 | Down $ -0.05 | $41.48 | $41.43 | 2,000 |
| 01:05 PM | $41.48 | Down $ -0.01 | $41.51 | $41.48 | 7,200 |
| 01:04 PM | $41.49 | Up $0.03 | $41.51 | $41.47 | 5,900 |
| 01:03 PM | $41.46 | Down $ -0.01 | $41.46 | $41.45 | 2,200 |
| 01:02 PM | $41.47 | Up $0.02 | $41.47 | $41.40 | 32,300 |
| 01:01 PM | $41.45 | Up $0.02 | $41.45 | $41.42 | 5,000 |
| 01:00 PM | $41.43 | Up $0.02 | $41.44 | $41.42 | 10,500 |
| 12:59 PM | $41.41 | Up $0.00 | $41.41 | $41.39 | 11,200 |
| 12:58 PM | $41.41 | Up $0.02 | $41.41 | $41.39 | 2,400 |
| 12:57 PM | $41.39 | Down $ -0.01 | $41.40 | $41.36 | 5,200 |
| 12:56 PM | $41.40 | Up $0.01 | $41.40 | $41.39 | 1,900 |
| 12:55 PM | $41.39 | Up $0.01 | $41.40 | $41.39 | 2,600 |
| 12:54 PM | $41.38 | Down $ -0.03 | $41.39 | $41.38 | 1,200 |
| 12:53 PM | $41.41 | Up $0.00 | $41.44 | $41.41 | 4,500 |
| 12:52 PM | $41.41 | Up $0.04 | $41.43 | $41.38 | 6,300 |
| 12:51 PM | $41.37 | Down $ -0.02 | $41.42 | $41.37 | 10,900 |
| 12:50 PM | $41.39 | Up $0.01 | $41.40 | $41.35 | 10,100 |
| 12:49 PM | $41.38 | Up $0.08 | $41.38 | $41.29 | 8,600 |
| 12:48 PM | $41.30 | Down $ -0.02 | $41.32 | $41.27 | 11,200 |
| 12:47 PM | $41.32 | Down $ -0.06 | $41.38 | $41.32 | 8,100 |
| 12:46 PM | $41.38 | Down $ -0.07 | $41.44 | $41.38 | 45,900 |
| 12:45 PM | $41.45 | Down $ -0.01 | $41.48 | $41.43 | 15,800 |
| 12:44 PM | $41.46 | Down $ -0.03 | $41.50 | $41.46 | 10,000 |
| 12:43 PM | $41.49 | Down $ -0.01 | $41.51 | $41.46 | 3,200 |
| 12:42 PM | $41.50 | Down $ -0.01 | $41.53 | $41.48 | 9,100 |
| 12:41 PM | $41.51 | Down $ -0.02 | $41.55 | $41.47 | 10,400 |
| 12:40 PM | $41.53 | Down $ -0.01 | $41.59 | $41.50 | 13,300 |
| 12:39 PM | $41.54 | Up $0.05 | $41.54 | $41.50 | 6,100 |
| 12:38 PM | $41.49 | Up $0.07 | $41.49 | $41.43 | 3,000 |
| 12:37 PM | $41.42 | Up $0.04 | $41.43 | $41.37 | 6,100 |
| 12:36 PM | $41.38 | Up $0.02 | $41.39 | $41.36 | 3,000 |
| 12:35 PM | $41.36 | Down $ -0.01 | $41.36 | $41.34 | 4,500 |
| 12:34 PM | $41.37 | Up $0.04 | $41.37 | $41.33 | 4,400 |
| 12:33 PM | $41.33 | Down $ -0.01 | $41.35 | $41.32 | 8,700 |
| 12:32 PM | $41.34 | Up $0.00 | $41.35 | $41.31 | 4,600 |
| 12:31 PM | $41.34 | Up $0.01 | $41.36 | $41.33 | 4,400 |
| 12:30 PM | $41.33 | Down $ -0.02 | $41.35 | $41.33 | 4,200 |
| 12:29 PM | $41.35 | Down $ -0.02 | $41.37 | $41.35 | 3,300 |
| 12:28 PM | $41.37 | Down $ -0.01 | $41.39 | $41.35 | 8,700 |
| 12:27 PM | $41.38 | Up $0.02 | $41.39 | $41.36 | 2,800 |
| 12:26 PM | $41.36 | Up $0.02 | $41.37 | $41.34 | 2,400 |
| 12:25 PM | $41.34 | Down $ -0.02 | $41.37 | $41.34 | 6,000 |
| 12:24 PM | $41.37 | Down $ -0.02 | $41.38 | $41.37 | 2,300 |
| 12:23 PM | $41.39 | Up $0.02 | $41.39 | $41.35 | 2,500 |
| 12:22 PM | $41.37 | Down $0.00 | $41.41 | $41.33 | 4,800 |
| 12:21 PM | $41.37 | Down $ -0.04 | $41.40 | $41.35 | 4,200 |
| 12:20 PM | $41.41 | Down $ -0.02 | $41.42 | $41.32 | 18,000 |
| 12:19 PM | $41.43 | Up $0.14 | $41.52 | $41.28 | 52,600 |
| 12:18 PM | $41.29 | Up $0.00 | $41.30 | $41.29 | 2,100 |
| 12:17 PM | $41.29 | Down $ -0.01 | $41.32 | $41.28 | 13,900 |
| 12:16 PM | $41.30 | Up $0.03 | $41.30 | $41.28 | 3,000 |
| 12:15 PM | $41.27 | Down $ -0.05 | $41.31 | $41.26 | 8,500 |
| 12:14 PM | $41.32 | Up $0.00 | $41.33 | $41.32 | 3,500 |
| 12:13 PM | $41.32 | Up $0.00 | $41.33 | $41.32 | 2,400 |
| 12:12 PM | $41.32 | Up $0.03 | $41.34 | $41.30 | 3,800 |
| 12:11 PM | $41.29 | Down $ -0.04 | $41.33 | $41.29 | 14,200 |
| 12:10 PM | $41.33 | Down $ -0.02 | $41.35 | $41.33 | 6,100 |
| 12:09 PM | $41.36 | Down $ -0.02 | $41.38 | $41.35 | 20,700 |
| 12:08 PM | $41.37 | Down $ -0.03 | $41.41 | $41.36 | 25,200 |
| 12:07 PM | $41.40 | Up $0.00 | $41.42 | $41.38 | 9,900 |
| 12:06 PM | $41.40 | Down $ -0.01 | $41.41 | $41.40 | 2,600 |
| 12:05 PM | $41.41 | Down $0.00 | $41.41 | $41.39 | 3,500 |
| 12:04 PM | $41.41 | Up $0.00 | $41.42 | $41.40 | 8,700 |
| 12:03 PM | $41.41 | Up $0.03 | $41.41 | $41.39 | 2,300 |
| 12:02 PM | $41.38 | Down $ -0.02 | $41.40 | $41.36 | 19,800 |
| 12:01 PM | $41.40 | Down $ -0.02 | $41.43 | $41.39 | 17,500 |
| 12:00 PM | $41.42 | Up $0.05 | $41.43 | $41.38 | 16,200 |
| 11:59 AM | $41.37 | Down $ -0.01 | $41.40 | $41.36 | 11,300 |
| 11:58 AM | $41.38 | Down $ -0.02 | $41.40 | $41.35 | 8,300 |
| 11:57 AM | $41.40 | Down $ -0.02 | $41.41 | $41.37 | 29,600 |
| 11:56 AM | $41.42 | Down $ -0.01 | $41.42 | $41.39 | 34,400 |
| 11:55 AM | $41.42 | Up $0.01 | $41.44 | $41.41 | 11,900 |
| 11:54 AM | $41.41 | Down $ -0.02 | $41.44 | $41.41 | 9,300 |
| 11:53 AM | $41.43 | Up $0.02 | $41.45 | $41.42 | 6,200 |
| 11:52 AM | $41.41 | Down $ -0.06 | $41.47 | $41.40 | 13,200 |
| 11:51 AM | $41.47 | Down $ -0.02 | $41.50 | $41.45 | 5,000 |
| 11:50 AM | $41.49 | Down $ -0.07 | $41.55 | $41.49 | 4,900 |
| 11:49 AM | $41.56 | Up $0.05 | $41.57 | $41.51 | 11,000 |
| 11:48 AM | $41.51 | Up $0.04 | $41.51 | $41.48 | 3,500 |
| 11:47 AM | $41.47 | Up $0.00 | $41.48 | $41.43 | 10,100 |
| 11:46 AM | $41.47 | Down $ -0.05 | $41.51 | $41.42 | 21,100 |
| 11:45 AM | $41.52 | Down $ -0.09 | $41.62 | $41.52 | 23,000 |
| 11:44 AM | $41.61 | Down $ -0.02 | $41.67 | $41.61 | 9,100 |
| 11:43 AM | $41.64 | Up $0.02 | $41.64 | $41.58 | 8,100 |
| 11:42 AM | $41.61 | Up $0.05 | $41.63 | $41.56 | 9,200 |
| 11:41 AM | $41.56 | Up $0.00 | $41.58 | $41.56 | 7,600 |
| 11:40 AM | $41.56 | Down $ -0.04 | $41.59 | $41.56 | 6,000 |
| 11:39 AM | $41.60 | Up $0.02 | $41.61 | $41.59 | 2,600 |
| 11:38 AM | $41.58 | Down $ -0.02 | $41.59 | $41.56 | 2,800 |
| 11:37 AM | $41.60 | Down $ -0.05 | $41.65 | $41.60 | 6,700 |
| 11:36 AM | $41.65 | Down $ -0.04 | $41.67 | $41.64 | 4,600 |
| 11:35 AM | $41.69 | Up $0.01 | $41.70 | $41.67 | 7,700 |
| 11:34 AM | $41.68 | Down $ -0.03 | $41.72 | $41.68 | 5,600 |
| 11:33 AM | $41.71 | Down $ -0.01 | $41.73 | $41.71 | 4,500 |
| 11:32 AM | $41.72 | Up $0.05 | $41.73 | $41.68 | 4,700 |
| 11:31 AM | $41.67 | Up $0.00 | $41.69 | $41.67 | 2,800 |
| 11:30 AM | $41.67 | Up $0.03 | $41.67 | $41.64 | 3,800 |
| 11:29 AM | $41.64 | Down $ -0.03 | $41.68 | $41.64 | 9,300 |
| 11:28 AM | $41.67 | Up $0.03 | $41.67 | $41.64 | 1,800 |
| 11:27 AM | $41.64 | Down $ -0.04 | $41.67 | $41.63 | 5,000 |
| 11:26 AM | $41.68 | Up $0.01 | $41.70 | $41.67 | 3,200 |
| 11:25 AM | $41.67 | Down $ -0.01 | $41.71 | $41.67 | 8,400 |
| 11:24 AM | $41.68 | Up $0.04 | $41.68 | $41.66 | 3,100 |
| 11:23 AM | $41.64 | Up $0.03 | $41.65 | $41.60 | 4,400 |
| 11:22 AM | $41.61 | Up $0.01 | $41.61 | $41.59 | 8,700 |
| 11:21 AM | $41.60 | Up $0.03 | $41.63 | $41.58 | 3,500 |
| 11:20 AM | $41.57 | Up $0.00 | $41.58 | $41.57 | 2,000 |
| 11:19 AM | $41.57 | Down $ -0.02 | $41.58 | $41.56 | 4,400 |
| 11:18 AM | $41.59 | Down $0.00 | $41.61 | $41.58 | 6,600 |
| 11:17 AM | $41.60 | Up $0.02 | $41.60 | $41.56 | 13,400 |
| 11:16 AM | $41.57 | Up $0.02 | $41.58 | $41.53 | 17,500 |
| 11:15 AM | $41.55 | Down $ -0.02 | $41.58 | $41.55 | 9,200 |
| 11:14 AM | $41.57 | Up $0.00 | $41.58 | $41.56 | 4,500 |
| 11:13 AM | $41.57 | Up $0.01 | $41.58 | $41.54 | 3,600 |
| 11:12 AM | $41.56 | Up $0.03 | $41.56 | $41.51 | 10,000 |
| 11:11 AM | $41.53 | Down $ -0.07 | $41.60 | $41.51 | 13,900 |
| 11:10 AM | $41.60 | Up $0.01 | $41.61 | $41.59 | 8,400 |
| 11:09 AM | $41.60 | Down $ -0.02 | $41.62 | $41.59 | 8,100 |
| 11:08 AM | $41.62 | Up $0.00 | $41.62 | $41.60 | 5,800 |
| 11:07 AM | $41.62 | Up $0.01 | $41.64 | $41.60 | 8,500 |
| 11:06 AM | $41.61 | Down $ -0.06 | $41.67 | $41.61 | 17,700 |
| 11:05 AM | $41.68 | Down $ -0.05 | $41.75 | $41.68 | 94,400 |
| 11:04 AM | $41.73 | Down $ -0.02 | $41.75 | $41.72 | 3,800 |
| 11:03 AM | $41.75 | Up $0.01 | $41.76 | $41.75 | 4,200 |
| 11:02 AM | $41.74 | Up $0.01 | $41.75 | $41.72 | 6,700 |
| 11:01 AM | $41.73 | Down $ -0.04 | $41.76 | $41.73 | 25,600 |
| 11:00 AM | $41.77 | Up $0.00 | $41.81 | $41.77 | 7,500 |
| 10:59 AM | $41.77 | Up $0.01 | $41.80 | $41.76 | 11,200 |
| 10:58 AM | $41.76 | Down $ -0.04 | $41.79 | $41.76 | 4,100 |
| 10:57 AM | $41.80 | Down $ -0.02 | $41.81 | $41.80 | 11,600 |
| 10:56 AM | $41.82 | Down $ -0.02 | $41.84 | $41.81 | 7,900 |
| 10:55 AM | $41.84 | Down $ -0.03 | $41.87 | $41.81 | 8,600 |
| 10:54 AM | $41.87 | Down $ -0.04 | $41.92 | $41.85 | 10,100 |
| 10:53 AM | $41.91 | Up $0.03 | $41.91 | $41.89 | 3,000 |
| 10:52 AM | $41.88 | Down $ -0.02 | $41.90 | $41.88 | 4,500 |
| 10:51 AM | $41.90 | Up $0.02 | $41.91 | $41.87 | 7,100 |
| 10:50 AM | $41.88 | Down $ -0.01 | $41.92 | $41.87 | 11,800 |
| 10:49 AM | $41.89 | Up $0.01 | $41.91 | $41.85 | 17,500 |
| 10:48 AM | $41.88 | Down $ -0.06 | $41.94 | $41.87 | 25,600 |
| 10:47 AM | $41.94 | Up $0.00 | $41.96 | $41.92 | 10,700 |
| 10:46 AM | $41.94 | Down $ -0.10 | $42.02 | $41.94 | 12,600 |
| 10:45 AM | $42.04 | Up $0.07 | $42.04 | $41.96 | 15,000 |
| 10:44 AM | $41.97 | Up $0.03 | $41.99 | $41.94 | 5,900 |
| 10:43 AM | $41.94 | Up $0.03 | $41.94 | $41.88 | 5,400 |
| 10:42 AM | $41.91 | Up $0.03 | $41.91 | $41.88 | 3,800 |
| 10:41 AM | $41.88 | Down $ -0.06 | $41.93 | $41.88 | 5,600 |
| 10:40 AM | $41.94 | Up $0.04 | $41.94 | $41.87 | 6,100 |
| 10:39 AM | $41.90 | Up $0.04 | $41.90 | $41.85 | 5,900 |
| 10:38 AM | $41.86 | Up $0.02 | $41.88 | $41.84 | 3,600 |
| 10:37 AM | $41.84 | Up $0.01 | $41.86 | $41.82 | 4,900 |
| 10:36 AM | $41.83 | Down $ -0.09 | $41.92 | $41.83 | 10,400 |
| 10:35 AM | $41.92 | Up $0.05 | $41.92 | $41.87 | 8,800 |
| 10:34 AM | $41.87 | Down $ -0.02 | $41.91 | $41.87 | 6,600 |
| 10:33 AM | $41.89 | Down $ -0.07 | $41.95 | $41.89 | 3,800 |
| 10:32 AM | $41.96 | Up $0.00 | $41.97 | $41.94 | 2,200 |
| 10:31 AM | $41.96 | Up $0.01 | $41.99 | $41.95 | 2,500 |
| 10:30 AM | $41.95 | Up $0.08 | $41.98 | $41.88 | 6,200 |
| 10:29 AM | $41.87 | Up $0.03 | $41.88 | $41.86 | 2,000 |
| 10:28 AM | $41.84 | Down $ -0.09 | $41.92 | $41.84 | 3,100 |
| 10:27 AM | $41.93 | Down $ -0.01 | $41.96 | $41.93 | 2,800 |
| 10:26 AM | $41.94 | Down $ -0.01 | $41.94 | $41.91 | 1,800 |
| 10:25 AM | $41.95 | Up $0.01 | $42.00 | $41.95 | 13,500 |
| 10:24 AM | $41.94 | Up $0.00 | $41.94 | $41.89 | 8,900 |
| 10:23 AM | $41.94 | Up $0.01 | $41.96 | $41.91 | 10,100 |
| 10:22 AM | $41.93 | Up $0.03 | $41.93 | $41.88 | 3,100 |
| 10:21 AM | $41.90 | Down $ -0.02 | $41.92 | $41.87 | 4,400 |
| 10:20 AM | $41.92 | Down $ -0.01 | $41.95 | $41.91 | 6,900 |
| 10:19 AM | $41.93 | Up $0.04 | $41.95 | $41.90 | 4,300 |
| 10:18 AM | $41.89 | Up $0.04 | $41.89 | $41.84 | 3,800 |
| 10:17 AM | $41.85 | Up $0.02 | $41.86 | $41.83 | 5,500 |
| 10:16 AM | $41.83 | Up $0.06 | $41.84 | $41.79 | 4,200 |
| 10:15 AM | $41.77 | Down $ -0.04 | $41.80 | $41.73 | 2,900 |
| 10:14 AM | $41.81 | Up $0.02 | $41.82 | $41.76 | 4,100 |
| 10:13 AM | $41.79 | Down $ -0.02 | $41.85 | $41.79 | 3,800 |
| 10:12 AM | $41.81 | Up $0.08 | $41.81 | $41.71 | 3,700 |
| 10:11 AM | $41.73 | Up $0.02 | $41.74 | $41.68 | 10,900 |
| 10:10 AM | $41.71 | Down $ -0.05 | $41.75 | $41.68 | 24,400 |
| 10:09 AM | $41.76 | Up $0.02 | $41.79 | $41.72 | 6,200 |
| 10:08 AM | $41.74 | Down $ -0.11 | $41.85 | $41.72 | 18,400 |
| 10:07 AM | $41.85 | Up $0.02 | $41.85 | $41.81 | 10,200 |
| 10:06 AM | $41.83 | Up $0.00 | $41.88 | $41.83 | 5,400 |
| 10:05 AM | $41.83 | Up $0.10 | $41.87 | $41.73 | 77,600 |
| 10:04 AM | $41.73 | Up $0.08 | $41.74 | $41.60 | 54,800 |
| 10:03 AM | $41.65 | Down $ -0.02 | $41.70 | $41.64 | 13,600 |
| 10:02 AM | $41.67 | Down $ -0.08 | $41.74 | $41.63 | 40,200 |
| 10:01 AM | $41.75 | Down $ -0.05 | $41.83 | $41.73 | 28,500 |
| 10:00 AM | $41.80 | Down $ -0.12 | $41.90 | $41.78 | 13,300 |
| 09:59 AM | $41.92 | Down $ -0.03 | $41.97 | $41.92 | 7,700 |
| 09:58 AM | $41.95 | Up $0.08 | $41.95 | $41.85 | 4,900 |
| 09:57 AM | $41.87 | Down $ -0.02 | $41.90 | $41.87 | 4,900 |
| 09:56 AM | $41.89 | Down $ -0.12 | $42.02 | $41.89 | 3,300 |
| 09:55 AM | $42.01 | Up $0.00 | $42.06 | $41.96 | 12,200 |
| 09:54 AM | $42.01 | Up $0.08 | $42.01 | $41.92 | 8,300 |
| 09:53 AM | $41.93 | Up $0.03 | $41.93 | $41.86 | 11,200 |
| 09:52 AM | $41.90 | Up $0.02 | $41.90 | $41.87 | 1,200 |
| 09:51 AM | $41.88 | Up $0.08 | $41.88 | $41.81 | 4,000 |
| 09:50 AM | $41.80 | Down $ -0.05 | $41.88 | $41.79 | 13,200 |
| 09:49 AM | $41.85 | Down $ -0.12 | $41.97 | $41.83 | 7,100 |
| 09:48 AM | $41.97 | Down $ -0.01 | $41.97 | $41.95 | 1,800 |
| 09:47 AM | $41.98 | Down $ -0.04 | $42.03 | $41.93 | 21,000 |
| 09:46 AM | $42.02 | Up $0.04 | $42.06 | $41.98 | 8,700 |
| 09:45 AM | $41.98 | Up $0.04 | $42.03 | $41.96 | 20,300 |
| 09:44 AM | $41.94 | Up $0.02 | $41.96 | $41.92 | 8,800 |
| 09:43 AM | $41.92 | Down $ -0.04 | $41.97 | $41.91 | 11,500 |
| 09:42 AM | $41.96 | Down $ -0.01 | $41.98 | $41.92 | 7,300 |
| 09:41 AM | $41.97 | Up $0.00 | $41.99 | $41.93 | 11,500 |
| 09:40 AM | $41.97 | Up $0.07 | $42.02 | $41.90 | 11,200 |
| 09:39 AM | $41.90 | Up $0.00 | $41.90 | $41.86 | 10,300 |
| 09:38 AM | $41.90 | Up $0.01 | $41.95 | $41.89 | 9,400 |
| 09:37 AM | $41.89 | Down $ -0.02 | $41.93 | $41.89 | 10,300 |
| 09:36 AM | $41.91 | Down $ -0.03 | $41.97 | $41.91 | 19,000 |
| 09:35 AM | $41.94 | Down $ -0.03 | $41.99 | $41.91 | 34,700 |
| 09:34 AM | $41.97 | Up $0.05 | $42.00 | $41.92 | 29,200 |
| 09:33 AM | $41.92 | Up $0.05 | $41.93 | $41.87 | 5,500 |
| 09:32 AM | $41.87 | Up $0.13 | $41.90 | $41.73 | 10,500 |
| 09:31 AM | $41.74 | Up $0.03 | $41.81 | $41.67 | 33,000 |
| 09:30 AM | $41.71 | Down $ -0.31 | $41.87 | $41.71 | 2,890,400 |
| Previous close | $42.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | $41.39 | $41.38 | $41.59 | $40.98 | 28,319,600 |
| 12/03/2025 | $42.02 | $41.99 | $42.30 | $41.88 | 34,636,700 |
| 11/03/2025 | $41.40 | $41.24 | $41.48 | $40.86 | 16,078,900 |
| 10/03/2025 | $40.91 | $40.66 | $41.02 | $40.53 | 15,883,700 |
| 07/03/2025 | $40.74 | $40.96 | $41.19 | $40.57 | 17,556,000 |
| 06/03/2025 | $39.95 | $40.16 | $40.57 | $39.36 | 35,387,400 |
| 05/03/2025 | $39.41 | $38.90 | $39.54 | $38.49 | 18,783,200 |
| 04/03/2025 | $38.98 | $37.84 | $39.44 | $37.54 | 19,048,300 |
| 03/03/2025 | $38.75 | $40.52 | $40.68 | $38.28 | 17,147,400 |
| 28/02/2025 | $40.85 | $40.68 | $40.95 | $40.20 | 15,128,700 |
| 27/02/2025 | $40.80 | $41.31 | $41.59 | $40.79 | 12,919,900 |
| 26/02/2025 | $41.08 | $41.19 | $41.36 | $40.80 | 4,723,700 |
| 25/02/2025 | $41.26 | $41.00 | $41.46 | $40.83 | 16,232,300 |
| 24/02/2025 | $41.89 | $42.36 | $42.49 | $41.80 | 18,205,200 |
| 21/02/2025 | $42.66 | $43.06 | $43.15 | $42.51 | 5,404,200 |
| 20/02/2025 | $43.50 | $43.27 | $43.79 | $43.22 | 14,789,600 |
| 19/02/2025 | $43.30 | $43.24 | $43.70 | $43.19 | 9,772,700 |
| 18/02/2025 | $43.10 | $42.99 | $43.50 | $42.97 | 13,881,900 |
| 14/02/2025 | $42.67 | $42.80 | $42.94 | $42.53 | 3,369,700 |
| 13/02/2025 | $43.13 | $43.01 | $43.39 | $42.99 | 2,637,200 |
| 12/02/2025 | $42.90 | $44.00 | $44.00 | $42.82 | 6,428,700 |
| 11/02/2025 | $44.18 | $44.16 | $44.43 | $43.93 | 3,167,700 |
| 10/02/2025 | $43.93 | $43.66 | $44.12 | $43.65 | 4,012,200 |
| 07/02/2025 | $43.42 | $43.90 | $43.91 | $43.27 | 4,404,000 |
| 06/02/2025 | $43.95 | $44.41 | $44.62 | $43.42 | 4,042,300 |
| 05/02/2025 | $44.56 | $44.41 | $44.56 | $44.25 | 3,216,800 |
| 04/02/2025 | $44.40 | $44.56 | $44.77 | $44.18 | 3,129,100 |
| 03/02/2025 | $43.73 | $43.97 | $44.02 | $43.38 | 3,938,900 |
| 31/01/2025 | $44.15 | $45.09 | $45.55 | $44.02 | 5,317,100 |
| 30/01/2025 | $44.80 | $44.84 | $45.09 | $43.96 | 6,319,300 |
Graphs are not available, please refer to the detailed table