Find a quote
CDN NATURAL RES
50.16 Up 0.94 (1.87 %)
Delayed : 2024/07/15 16:00:01
- Previous close $49.22
- Opening $49.50
- Price Bid $50.03
- Price Ask $50.03
- Size Bid 5
- Size Ask 14
- Today High $50.33
- Today Low $49.06
- 52 Weeks High $56.50
- 52 Weeks Low $36.82
- Volume 11,267,273
Fundamentals
- P/E Ratio : 14.56
- Earnings/Share : 2.65
- Dividends/Share : $0.53
- Current Div. Yield : 3.99
- Market Cap (M) : 107,152.24
- Shares Out (M) : 2,136.21
- Exchange : XTSE
- Ex Dividend Date : 2024/06/17
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.16 | Down $ -0.01 | $50.16 | $50.16 | 8,866,800 |
| 03:59 PM | $50.17 | Up $0.05 | $50.18 | $50.13 | 83,000 |
| 03:58 PM | $50.13 | Down $ -0.01 | $50.15 | $50.12 | 22,500 |
| 03:57 PM | $50.14 | Down $ -0.03 | $50.17 | $50.13 | 19,400 |
| 03:56 PM | $50.17 | Up $0.02 | $50.19 | $50.16 | 28,000 |
| 03:55 PM | $50.15 | Up $0.02 | $50.18 | $50.09 | 36,800 |
| 03:54 PM | $50.13 | Down $ -0.01 | $50.13 | $50.10 | 28,000 |
| 03:53 PM | $50.13 | Up $0.04 | $50.13 | $50.10 | 8,700 |
| 03:52 PM | $50.09 | Up $0.00 | $50.10 | $50.09 | 3,000 |
| 03:51 PM | $50.09 | Down $ -0.02 | $50.10 | $50.08 | 8,400 |
| 03:50 PM | $50.11 | Up $0.03 | $50.15 | $50.08 | 25,200 |
| 03:49 PM | $50.08 | Up $0.00 | $50.10 | $50.08 | 4,500 |
| 03:48 PM | $50.08 | Up $0.02 | $50.08 | $50.06 | 3,500 |
| 03:47 PM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 3,100 |
| 03:46 PM | $50.07 | Up $0.00 | $50.08 | $50.07 | 5,700 |
| 03:45 PM | $50.07 | Down $ -0.01 | $50.08 | $50.07 | 4,900 |
| 03:44 PM | $50.08 | Down $ -0.07 | $50.14 | $50.08 | 10,100 |
| 03:43 PM | $50.15 | Up $0.01 | $50.15 | $50.13 | 2,800 |
| 03:42 PM | $50.14 | Down $ -0.02 | $50.16 | $50.14 | 4,700 |
| 03:41 PM | $50.15 | Down $ -0.01 | $50.16 | $50.14 | 6,500 |
| 03:40 PM | $50.16 | Up $0.02 | $50.16 | $50.14 | 12,500 |
| 03:39 PM | $50.14 | Down $ -0.02 | $50.17 | $50.12 | 17,900 |
| 03:38 PM | $50.16 | Down $ -0.03 | $50.19 | $50.16 | 9,600 |
| 03:37 PM | $50.19 | Up $0.02 | $50.19 | $50.17 | 1,000 |
| 03:36 PM | $50.17 | Down $0.00 | $50.19 | $50.17 | 5,200 |
| 03:35 PM | $50.18 | Up $0.02 | $50.18 | $50.15 | 4,800 |
| 03:34 PM | $50.16 | Down $ -0.02 | $50.16 | $50.16 | 1,100 |
| 03:33 PM | $50.17 | Up $0.01 | $50.17 | $50.17 | 600 |
| 03:32 PM | $50.16 | Up $0.01 | $50.16 | $50.15 | 5,000 |
| 03:31 PM | $50.15 | Down $ -0.03 | $50.17 | $50.13 | 5,900 |
| 03:30 PM | $50.18 | Down $ -0.03 | $50.19 | $50.18 | 1,600 |
| 03:29 PM | $50.20 | Down $ -0.03 | $50.23 | $50.20 | 2,200 |
| 03:28 PM | $50.23 | Up $0.01 | $50.23 | $50.21 | 3,000 |
| 03:27 PM | $50.22 | Down $ -0.01 | $50.24 | $50.22 | 3,800 |
| 03:26 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 800 |
| 03:25 PM | $50.23 | Down $ -0.03 | $50.26 | $50.23 | 5,000 |
| 03:24 PM | $50.26 | Down $ -0.01 | $50.28 | $50.26 | 3,000 |
| 03:23 PM | $50.27 | Up $0.01 | $50.28 | $50.27 | 3,000 |
| 03:22 PM | $50.26 | Down $ -0.03 | $50.29 | $50.26 | 4,600 |
| 03:21 PM | $50.29 | Up $0.03 | $50.29 | $50.27 | 3,800 |
| 03:20 PM | $50.26 | Up $0.00 | $50.27 | $50.26 | 4,600 |
| 03:19 PM | $50.26 | Up $0.03 | $50.26 | $50.23 | 10,800 |
| 03:18 PM | $50.23 | Up $0.00 | $50.23 | $50.22 | 300 |
| 03:17 PM | $50.23 | Up $0.01 | $50.23 | $50.21 | 3,700 |
| 03:16 PM | $50.22 | Down $ -0.01 | $50.24 | $50.21 | 8,600 |
| 03:15 PM | $50.23 | Down $ -0.01 | $50.24 | $50.23 | 2,200 |
| 03:14 PM | $50.24 | Up $0.01 | $50.24 | $50.23 | 3,900 |
| 03:13 PM | $50.23 | Down $ -0.02 | $50.26 | $50.23 | 4,000 |
| 03:12 PM | $50.25 | Up $0.02 | $50.25 | $50.23 | 400 |
| 03:11 PM | $50.23 | Down $ -0.02 | $50.24 | $50.22 | 6,000 |
| 03:10 PM | $50.25 | Up $0.03 | $50.25 | $50.21 | 3,100 |
| 03:09 PM | $50.21 | Down $ -0.01 | $50.23 | $50.21 | 3,400 |
| 03:08 PM | $50.22 | Down $ -0.04 | $50.26 | $50.21 | 7,500 |
| 03:07 PM | $50.26 | Up $0.03 | $50.27 | $50.23 | 4,200 |
| 03:06 PM | $50.23 | Down $ -0.01 | $50.23 | $50.23 | 2,000 |
| 03:05 PM | $50.24 | Down $ -0.02 | $50.26 | $50.24 | 3,200 |
| 03:04 PM | $50.26 | Down $ -0.03 | $50.28 | $50.26 | 3,300 |
| 03:03 PM | $50.29 | Up $0.01 | $50.29 | $50.27 | 1,300 |
| 03:02 PM | $50.28 | Up $0.01 | $50.29 | $50.27 | 1,600 |
| 03:01 PM | $50.27 | Up $0.01 | $50.27 | $50.26 | 3,500 |
| 03:00 PM | $50.27 | Down $ -0.02 | $50.28 | $50.26 | 5,500 |
| 02:59 PM | $50.29 | Up $0.01 | $50.29 | $50.26 | 5,400 |
| 02:58 PM | $50.29 | Down $ -0.02 | $50.30 | $50.29 | 1,700 |
| 02:57 PM | $50.30 | Up $0.00 | $50.30 | $50.29 | 5,800 |
| 02:56 PM | $50.30 | Up $0.00 | $50.30 | $50.29 | 3,300 |
| 02:55 PM | $50.30 | Up $0.01 | $50.30 | $50.29 | 3,400 |
| 02:54 PM | $50.29 | Up $0.01 | $50.30 | $50.26 | 5,600 |
| 02:53 PM | $50.28 | Up $0.09 | $50.33 | $50.19 | 32,500 |
| 02:52 PM | $50.19 | Up $0.00 | $50.19 | $50.18 | 4,200 |
| 02:51 PM | $50.19 | Up $0.04 | $50.19 | $50.16 | 4,200 |
| 02:50 PM | $50.15 | Up $0.02 | $50.15 | $50.13 | 1,700 |
| 02:49 PM | $50.13 | Up $0.01 | $50.13 | $50.12 | 2,000 |
| 02:48 PM | $50.12 | Up $0.02 | $50.13 | $50.11 | 2,200 |
| 02:47 PM | $50.10 | Down $ -0.04 | $50.13 | $50.09 | 11,000 |
| 02:46 PM | $50.14 | Down $ -0.02 | $50.17 | $50.14 | 3,900 |
| 02:45 PM | $50.17 | Down $ -0.01 | $50.17 | $50.16 | 1,300 |
| 02:44 PM | $50.17 | Up $0.01 | $50.18 | $50.16 | 4,600 |
| 02:43 PM | $50.16 | Up $0.00 | $50.17 | $50.16 | 9,000 |
| 02:42 PM | $50.16 | Up $0.01 | $50.16 | $50.15 | 4,900 |
| 02:41 PM | $50.15 | Up $0.01 | $50.17 | $50.15 | 5,200 |
| 02:40 PM | $50.14 | Down $ -0.01 | $50.15 | $50.14 | 5,400 |
| 02:39 PM | $50.15 | Up $0.00 | $50.16 | $50.14 | 15,000 |
| 02:38 PM | $50.15 | Up $0.01 | $50.15 | $50.13 | 7,800 |
| 02:37 PM | $50.14 | Down $ -0.06 | $50.20 | $50.13 | 6,600 |
| 02:36 PM | $50.20 | Down $ -0.01 | $50.21 | $50.20 | 2,000 |
| 02:35 PM | $50.21 | Up $0.02 | $50.22 | $50.20 | 4,100 |
| 02:34 PM | $50.19 | Up $0.01 | $50.19 | $50.15 | 2,100 |
| 02:33 PM | $50.18 | Up $0.01 | $50.19 | $50.17 | 4,300 |
| 02:32 PM | $50.17 | Up $0.02 | $50.17 | $50.15 | 4,200 |
| 02:31 PM | $50.15 | Up $0.03 | $50.15 | $50.11 | 2,900 |
| 02:30 PM | $50.12 | Up $0.01 | $50.12 | $50.11 | 2,300 |
| 02:29 PM | $50.11 | Up $0.00 | $50.12 | $50.10 | 3,300 |
| 02:28 PM | $50.11 | Down $ -0.01 | $50.12 | $50.09 | 8,200 |
| 02:27 PM | $50.12 | Down $ -0.03 | $50.15 | $50.12 | 2,000 |
| 02:26 PM | $50.15 | Up $0.00 | $50.15 | $50.15 | 8,900 |
| 02:25 PM | $50.15 | Up $0.02 | $50.15 | $50.13 | 1,700 |
| 02:24 PM | $50.13 | Up $0.00 | $50.15 | $50.11 | 4,300 |
| 02:23 PM | $50.13 | Down $ -0.07 | $50.20 | $50.13 | 8,000 |
| 02:22 PM | $50.20 | Up $0.06 | $50.20 | $50.13 | 13,000 |
| 02:21 PM | $50.14 | Up $0.02 | $50.15 | $50.12 | 8,900 |
| 02:20 PM | $50.12 | Up $0.04 | $50.13 | $50.10 | 9,600 |
| 02:19 PM | $50.08 | Up $0.04 | $50.08 | $50.04 | 8,800 |
| 02:18 PM | $50.04 | Up $0.01 | $50.04 | $50.04 | 3,100 |
| 02:17 PM | $50.03 | Down $0.00 | $50.04 | $50.03 | 4,600 |
| 02:16 PM | $50.04 | Up $0.00 | $50.04 | $50.03 | 13,800 |
| 02:15 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 2,200 |
| 02:14 PM | $50.03 | Up $0.05 | $50.03 | $49.99 | 2,800 |
| 02:13 PM | $49.98 | Down $ -0.04 | $50.02 | $49.98 | 2,900 |
| 02:12 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 2,100 |
| 02:11 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 3,300 |
| 02:10 PM | $50.02 | Up $0.03 | $50.02 | $50.00 | 5,700 |
| 02:09 PM | $49.99 | Up $0.01 | $49.99 | $49.98 | 900 |
| 02:08 PM | $49.98 | Up $0.01 | $49.99 | $49.98 | 1,300 |
| 02:07 PM | $49.97 | Down $ -0.01 | $49.97 | $49.96 | 1,600 |
| 02:06 PM | $49.98 | Up $0.00 | $50.00 | $49.98 | 9,200 |
| 02:05 PM | $49.98 | Up $0.02 | $49.98 | $49.97 | 1,700 |
| 02:04 PM | $49.96 | Up $0.01 | $49.97 | $49.95 | 13,200 |
| 02:03 PM | $49.95 | Down $ -0.05 | $49.98 | $49.95 | 9,500 |
| 02:02 PM | $50.00 | Down $ -0.01 | $50.01 | $49.99 | 5,100 |
| 02:01 PM | $50.01 | Down $ -0.01 | $50.01 | $50.01 | 2,200 |
| 02:00 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 2,200 |
| 01:59 PM | $50.02 | Up $0.01 | $50.02 | $50.00 | 4,000 |
| 01:58 PM | $50.01 | Down $ -0.02 | $50.03 | $50.01 | 11,000 |
| 01:57 PM | $50.03 | Down $ -0.07 | $50.10 | $50.02 | 15,500 |
| 01:56 PM | $50.10 | Up $0.00 | $50.11 | $50.09 | 4,000 |
| 01:55 PM | $50.10 | Up $0.01 | $50.11 | $50.10 | 3,300 |
| 01:54 PM | $50.09 | Up $0.01 | $50.09 | $50.09 | 500 |
| 01:53 PM | $50.08 | Up $0.02 | $50.08 | $50.07 | 700 |
| 01:52 PM | $50.06 | Up $0.02 | $50.08 | $50.04 | 8,700 |
| 01:51 PM | $50.05 | Up $0.01 | $50.05 | $50.05 | 700 |
| 01:50 PM | $50.04 | Up $0.00 | $50.05 | $50.04 | 3,100 |
| 01:49 PM | $50.04 | Down $ -0.01 | $50.06 | $50.04 | 4,300 |
| 01:48 PM | $50.05 | Up $0.04 | $50.05 | $50.01 | 2,400 |
| 01:47 PM | $50.01 | Up $0.00 | $50.02 | $50.01 | 800 |
| 01:46 PM | $50.01 | Up $0.01 | $50.02 | $50.00 | 5,400 |
| 01:45 PM | $50.00 | Down $ -0.03 | $50.04 | $49.99 | 16,100 |
| 01:44 PM | $50.03 | Up $0.01 | $50.04 | $50.01 | 2,900 |
| 01:43 PM | $50.02 | Up $0.02 | $50.02 | $50.01 | 5,900 |
| 01:42 PM | $50.01 | Up $0.00 | $50.01 | $50.01 | 400 |
| 01:41 PM | $50.01 | Down $ -0.01 | $50.02 | $50.00 | 4,000 |
| 01:40 PM | $50.02 | Up $0.02 | $50.02 | $50.01 | 4,500 |
| 01:39 PM | $50.00 | Up $0.00 | $50.01 | $50.00 | 4,400 |
| 01:38 PM | $50.00 | Up $0.02 | $50.01 | $49.99 | 7,200 |
| 01:37 PM | $49.98 | Down $ -0.01 | $50.00 | $49.98 | 3,400 |
| 01:36 PM | $49.99 | Down $ -0.01 | $49.99 | $49.99 | 900 |
| 01:35 PM | $50.00 | Up $0.02 | $50.00 | $49.98 | 4,500 |
| 01:34 PM | $49.98 | Down $ -0.01 | $50.00 | $49.98 | 3,600 |
| 01:33 PM | $49.99 | Up $0.03 | $49.99 | $49.96 | 3,300 |
| 01:32 PM | $49.96 | Down $ -0.05 | $50.00 | $49.96 | 2,200 |
| 01:31 PM | $50.01 | Up $0.03 | $50.01 | $49.99 | 5,300 |
| 01:30 PM | $49.98 | Down $ -0.02 | $50.01 | $49.98 | 5,700 |
| 01:29 PM | $50.00 | Down $ -0.01 | $50.00 | $49.97 | 12,400 |
| 01:28 PM | $50.01 | Down $ -0.02 | $50.02 | $50.00 | 1,600 |
| 01:27 PM | $50.03 | Down $ -0.05 | $50.06 | $50.03 | 2,200 |
| 01:26 PM | $50.08 | Down $ -0.01 | $50.10 | $50.07 | 3,200 |
| 01:25 PM | $50.09 | Down $ -0.01 | $50.10 | $50.08 | 4,500 |
| 01:24 PM | $50.10 | Down $ -0.01 | $50.12 | $50.10 | 6,600 |
| 01:23 PM | $50.11 | Up $0.03 | $50.11 | $50.09 | 3,900 |
| 01:22 PM | $50.08 | Up $0.02 | $50.08 | $50.07 | 900 |
| 01:21 PM | $50.06 | Up $0.01 | $50.06 | $50.04 | 6,600 |
| 01:20 PM | $50.05 | Down $ -0.01 | $50.06 | $50.04 | 3,000 |
| 01:19 PM | $50.06 | Up $0.03 | $50.06 | $50.03 | 1,600 |
| 01:18 PM | $50.03 | Up $0.02 | $50.03 | $50.01 | 2,300 |
| 01:17 PM | $50.01 | Down $ -0.02 | $50.02 | $49.98 | 6,300 |
| 01:16 PM | $50.03 | Up $0.02 | $50.04 | $50.02 | 4,400 |
| 01:15 PM | $50.01 | Up $0.02 | $50.01 | $49.99 | 1,100 |
| 01:14 PM | $49.99 | Up $0.01 | $49.99 | $49.98 | 700 |
| 01:13 PM | $49.98 | Up $0.01 | $49.98 | $49.97 | 900 |
| 01:12 PM | $49.97 | Down $ -0.01 | $49.99 | $49.97 | 2,800 |
| 01:11 PM | $49.98 | Up $0.02 | $49.98 | $49.96 | 2,300 |
| 01:10 PM | $49.96 | Down $ -0.04 | $50.01 | $49.96 | 3,800 |
| 01:09 PM | $50.00 | Up $0.00 | $50.02 | $50.00 | 4,000 |
| 01:08 PM | $50.00 | Down $ -0.01 | $50.01 | $50.00 | 2,200 |
| 01:07 PM | $50.01 | Down $0.00 | $50.01 | $49.99 | 5,300 |
| 01:06 PM | $50.01 | Down $ -0.05 | $50.06 | $50.01 | 13,900 |
| 01:05 PM | $50.06 | Up $0.01 | $50.06 | $50.05 | 5,600 |
| 01:04 PM | $50.05 | Up $0.07 | $50.06 | $50.00 | 13,900 |
| 01:03 PM | $49.98 | Down $ -0.01 | $49.99 | $49.98 | 1,400 |
| 01:02 PM | $49.99 | Up $0.01 | $49.99 | $49.98 | 3,700 |
| 01:01 PM | $49.98 | Up $0.02 | $50.00 | $49.97 | 7,200 |
| 01:00 PM | $49.96 | Down $ -0.05 | $50.00 | $49.96 | 3,500 |
| 12:59 PM | $50.01 | Down $ -0.02 | $50.02 | $50.01 | 2,100 |
| 12:58 PM | $50.03 | Up $0.00 | $50.04 | $50.03 | 3,500 |
| 12:57 PM | $50.03 | Up $0.02 | $50.03 | $50.00 | 1,700 |
| 12:56 PM | $50.01 | Up $0.01 | $50.01 | $49.99 | 2,400 |
| 12:55 PM | $50.00 | Down $ -0.01 | $50.01 | $50.00 | 4,800 |
| 12:54 PM | $50.01 | Down $ -0.01 | $50.02 | $50.01 | 4,700 |
| 12:53 PM | $50.02 | Up $0.02 | $50.03 | $50.00 | 5,400 |
| 12:52 PM | $50.00 | Down $ -0.03 | $50.02 | $50.00 | 2,900 |
| 12:51 PM | $50.03 | Down $ -0.01 | $50.05 | $50.03 | 2,500 |
| 12:50 PM | $50.04 | Up $0.01 | $50.05 | $50.01 | 5,800 |
| 12:49 PM | $50.03 | Down $ -0.02 | $50.06 | $50.02 | 3,700 |
| 12:48 PM | $50.05 | Up $0.02 | $50.07 | $50.01 | 16,500 |
| 12:47 PM | $50.04 | Up $0.02 | $50.04 | $50.02 | 2,800 |
| 12:46 PM | $50.02 | Down $ -0.02 | $50.03 | $50.01 | 6,500 |
| 12:45 PM | $50.04 | Down $ -0.05 | $50.08 | $50.04 | 6,200 |
| 12:44 PM | $50.08 | Up $0.03 | $50.09 | $50.06 | 2,400 |
| 12:43 PM | $50.05 | Down $ -0.01 | $50.10 | $50.05 | 10,400 |
| 12:42 PM | $50.06 | Up $0.01 | $50.07 | $50.06 | 4,800 |
| 12:41 PM | $50.05 | Up $0.02 | $50.06 | $50.03 | 7,200 |
| 12:40 PM | $50.04 | Down $ -0.02 | $50.05 | $50.04 | 3,900 |
| 12:39 PM | $50.05 | Up $0.00 | $50.05 | $50.05 | 2,400 |
| 12:38 PM | $50.05 | Up $0.03 | $50.05 | $50.03 | 8,100 |
| 12:37 PM | $50.02 | Up $0.01 | $50.02 | $50.00 | 5,500 |
| 12:35 PM | $50.01 | Up $0.03 | $50.02 | $49.99 | 2,800 |
| 12:35 PM | $50.01 | Up $0.00 | $50.02 | $49.99 | 0 |
| 12:34 PM | $49.98 | Down $ -0.01 | $49.98 | $49.96 | 2,600 |
| 12:33 PM | $49.99 | Up $0.00 | $49.99 | $49.96 | 3,100 |
| 12:32 PM | $49.99 | Up $0.00 | $50.00 | $49.98 | 3,200 |
| 12:31 PM | $49.99 | Up $0.00 | $50.01 | $49.99 | 2,200 |
| 12:30 PM | $49.99 | Down $ -0.03 | $50.01 | $49.99 | 2,000 |
| 12:29 PM | $50.02 | Down $ -0.01 | $50.02 | $50.02 | 800 |
| 12:28 PM | $50.03 | Down $ -0.01 | $50.05 | $50.02 | 4,900 |
| 12:27 PM | $50.04 | Up $0.00 | $50.05 | $50.04 | 3,300 |
| 12:26 PM | $50.04 | Up $0.04 | $50.04 | $50.00 | 3,400 |
| 12:25 PM | $50.00 | Down $ -0.01 | $50.01 | $49.99 | 2,000 |
| 12:24 PM | $50.01 | Down $ -0.01 | $50.03 | $50.01 | 1,200 |
| 12:23 PM | $50.02 | Up $0.00 | $50.03 | $49.99 | 14,900 |
| 12:22 PM | $50.02 | Down $ -0.04 | $50.06 | $50.02 | 2,600 |
| 12:21 PM | $50.06 | Down $ -0.04 | $50.10 | $50.06 | 1,500 |
| 12:20 PM | $50.10 | Up $0.01 | $50.10 | $50.08 | 2,900 |
| 12:19 PM | $50.09 | Up $0.02 | $50.12 | $50.06 | 8,300 |
| 12:18 PM | $50.07 | Up $0.02 | $50.07 | $50.05 | 10,200 |
| 12:17 PM | $50.05 | Up $0.02 | $50.05 | $50.02 | 4,100 |
| 12:16 PM | $50.03 | Down $ -0.01 | $50.05 | $50.03 | 6,200 |
| 12:15 PM | $50.04 | Down $ -0.04 | $50.08 | $50.03 | 7,900 |
| 12:14 PM | $50.08 | Up $0.01 | $50.08 | $50.06 | 7,700 |
| 12:13 PM | $50.07 | Up $0.06 | $50.08 | $50.01 | 12,700 |
| 12:12 PM | $50.01 | Up $0.00 | $50.01 | $50.00 | 800 |
| 12:11 PM | $50.01 | Up $0.00 | $50.01 | $49.98 | 14,400 |
| 12:10 PM | $50.01 | Down $0.00 | $50.02 | $50.01 | 12,900 |
| 12:09 PM | $50.01 | Up $0.03 | $50.02 | $49.98 | 7,000 |
| 12:08 PM | $49.98 | Down $ -0.02 | $49.99 | $49.95 | 4,100 |
| 12:07 PM | $49.99 | Up $0.09 | $49.99 | $49.91 | 4,500 |
| 12:06 PM | $49.90 | Down $ -0.02 | $49.93 | $49.87 | 5,000 |
| 12:05 PM | $49.92 | Up $0.00 | $49.92 | $49.91 | 3,900 |
| 12:04 PM | $49.92 | Down $ -0.01 | $49.93 | $49.92 | 300 |
| 12:03 PM | $49.93 | Down $ -0.09 | $50.02 | $49.92 | 17,200 |
| 12:02 PM | $50.02 | Up $0.07 | $50.02 | $49.96 | 5,000 |
| 12:01 PM | $49.95 | Down $ -0.01 | $49.96 | $49.95 | 300 |
| 12:00 PM | $49.96 | Down $ -0.02 | $49.97 | $49.93 | 4,300 |
| 11:59 AM | $49.98 | Down $ -0.02 | $49.99 | $49.98 | 900 |
| 11:58 AM | $50.00 | Up $0.00 | $50.00 | $49.99 | 400 |
| 11:57 AM | $50.00 | Up $0.00 | $50.01 | $49.99 | 6,400 |
| 11:56 AM | $49.99 | Up $0.00 | $49.99 | $49.99 | 700 |
| 11:55 AM | $49.99 | Down $ -0.02 | $50.01 | $49.99 | 7,000 |
| 11:54 AM | $50.01 | Down $ -0.03 | $50.04 | $50.01 | 6,600 |
| 11:53 AM | $50.04 | Down $ -0.03 | $50.06 | $50.04 | 3,700 |
| 11:52 AM | $50.07 | Up $0.00 | $50.08 | $50.04 | 3,400 |
| 11:51 AM | $50.07 | Up $0.03 | $50.07 | $50.03 | 16,200 |
| 11:50 AM | $50.04 | Up $0.06 | $50.04 | $49.98 | 5,100 |
| 11:49 AM | $49.98 | Down $ -0.03 | $50.00 | $49.98 | 3,300 |
| 11:48 AM | $50.01 | Down $0.00 | $50.01 | $50.01 | 900 |
| 11:47 AM | $50.01 | Up $0.01 | $50.01 | $50.00 | 12,800 |
| 11:46 AM | $50.00 | Down $ -0.05 | $50.04 | $49.99 | 20,600 |
| 11:45 AM | $50.05 | Up $0.01 | $50.07 | $50.04 | 7,000 |
| 11:44 AM | $50.04 | Down $ -0.05 | $50.11 | $50.03 | 10,400 |
| 11:43 AM | $50.09 | Up $0.02 | $50.09 | $50.08 | 3,600 |
| 11:42 AM | $50.08 | Up $0.05 | $50.08 | $50.02 | 11,500 |
| 11:41 AM | $50.02 | Up $0.01 | $50.04 | $50.01 | 9,700 |
| 11:40 AM | $50.01 | Up $0.05 | $50.03 | $49.95 | 12,800 |
| 11:39 AM | $49.96 | Up $0.02 | $49.96 | $49.93 | 2,400 |
| 11:38 AM | $49.94 | Down $ -0.03 | $49.96 | $49.94 | 4,600 |
| 11:37 AM | $49.97 | Down $0.00 | $49.98 | $49.97 | 2,700 |
| 11:36 AM | $49.97 | Up $0.05 | $49.97 | $49.92 | 14,900 |
| 11:35 AM | $49.92 | Up $0.07 | $49.92 | $49.86 | 8,700 |
| 11:34 AM | $49.85 | Down $ -0.02 | $49.88 | $49.85 | 2,800 |
| 11:33 AM | $49.87 | Down $ -0.01 | $49.89 | $49.86 | 2,900 |
| 11:32 AM | $49.88 | Up $0.02 | $49.88 | $49.83 | 4,800 |
| 11:31 AM | $49.85 | Up $0.02 | $49.88 | $49.83 | 4,000 |
| 11:30 AM | $49.83 | Down $ -0.06 | $49.87 | $49.83 | 4,100 |
| 11:29 AM | $49.89 | Down $ -0.01 | $49.93 | $49.89 | 6,100 |
| 11:28 AM | $49.90 | Up $0.04 | $49.90 | $49.86 | 4,700 |
| 11:27 AM | $49.86 | Up $0.06 | $49.90 | $49.82 | 24,200 |
| 11:26 AM | $49.80 | Up $0.01 | $49.82 | $49.78 | 6,700 |
| 11:25 AM | $49.79 | Up $0.03 | $49.79 | $49.77 | 2,300 |
| 11:24 AM | $49.76 | Down $ -0.02 | $49.79 | $49.75 | 7,700 |
| 11:23 AM | $49.78 | Down $ -0.03 | $49.81 | $49.77 | 3,700 |
| 11:22 AM | $49.82 | Up $0.00 | $49.82 | $49.81 | 3,900 |
| 11:21 AM | $49.81 | Down $ -0.04 | $49.84 | $49.80 | 3,500 |
| 11:20 AM | $49.85 | Down $ -0.01 | $49.87 | $49.84 | 2,200 |
| 11:19 AM | $49.86 | Down $ -0.05 | $49.90 | $49.86 | 2,700 |
| 11:18 AM | $49.91 | Down $ -0.05 | $49.95 | $49.91 | 2,400 |
| 11:17 AM | $49.96 | Up $0.00 | $50.01 | $49.96 | 3,700 |
| 11:16 AM | $49.96 | Up $0.02 | $49.97 | $49.96 | 2,400 |
| 11:15 AM | $49.94 | Down $ -0.03 | $49.96 | $49.92 | 5,600 |
| 11:14 AM | $49.97 | Up $0.01 | $49.98 | $49.97 | 1,900 |
| 11:13 AM | $49.96 | Up $0.01 | $49.96 | $49.95 | 1,100 |
| 11:12 AM | $49.95 | Down $ -0.03 | $49.99 | $49.95 | 2,900 |
| 11:11 AM | $49.99 | Down $ -0.02 | $50.02 | $49.99 | 4,600 |
| 11:10 AM | $50.00 | Up $0.07 | $50.00 | $49.95 | 7,600 |
| 11:09 AM | $49.93 | Down $ -0.01 | $49.93 | $49.92 | 1,800 |
| 11:08 AM | $49.94 | Up $0.01 | $49.95 | $49.91 | 2,500 |
| 11:07 AM | $49.93 | Up $0.00 | $49.93 | $49.90 | 7,700 |
| 11:06 AM | $49.93 | Down $ -0.04 | $49.96 | $49.93 | 300 |
| 11:05 AM | $49.97 | Up $0.01 | $49.97 | $49.97 | 300 |
| 11:04 AM | $49.96 | Down $ -0.02 | $49.96 | $49.93 | 4,400 |
| 11:03 AM | $49.98 | Up $0.04 | $49.98 | $49.91 | 12,600 |
| 11:02 AM | $49.94 | Up $0.04 | $49.94 | $49.89 | 13,400 |
| 11:01 AM | $49.90 | Up $0.01 | $49.91 | $49.89 | 4,400 |
| 11:00 AM | $49.89 | Down $ -0.01 | $49.92 | $49.89 | 2,900 |
| 10:59 AM | $49.90 | Down $ -0.02 | $49.92 | $49.90 | 2,700 |
| 10:58 AM | $49.93 | Up $0.00 | $49.95 | $49.93 | 5,300 |
| 10:57 AM | $49.92 | Down $ -0.01 | $49.93 | $49.91 | 3,700 |
| 10:56 AM | $49.93 | Up $0.01 | $49.95 | $49.93 | 3,100 |
| 10:55 AM | $49.92 | Down $ -0.01 | $49.93 | $49.90 | 3,900 |
| 10:54 AM | $49.93 | Down $ -0.10 | $50.02 | $49.92 | 10,000 |
| 10:53 AM | $50.03 | Up $0.05 | $50.04 | $49.98 | 14,300 |
| 10:52 AM | $49.98 | Down $ -0.02 | $49.98 | $49.97 | 800 |
| 10:51 AM | $49.99 | Up $0.01 | $50.00 | $49.94 | 12,700 |
| 10:50 AM | $49.98 | Up $0.01 | $49.98 | $49.97 | 900 |
| 10:49 AM | $49.97 | Down $ -0.02 | $50.01 | $49.97 | 14,100 |
| 10:48 AM | $50.00 | Up $0.05 | $50.00 | $49.94 | 6,700 |
| 10:47 AM | $49.94 | Up $0.06 | $49.97 | $49.89 | 12,100 |
| 10:46 AM | $49.88 | Up $0.03 | $49.88 | $49.85 | 5,500 |
| 10:45 AM | $49.85 | Up $0.01 | $49.85 | $49.82 | 3,800 |
| 10:44 AM | $49.84 | Down $ -0.03 | $49.88 | $49.84 | 3,800 |
| 10:43 AM | $49.87 | Up $0.04 | $49.87 | $49.82 | 3,200 |
| 10:42 AM | $49.83 | Down $ -0.03 | $49.86 | $49.83 | 2,700 |
| 10:41 AM | $49.86 | Up $0.00 | $49.89 | $49.86 | 6,000 |
| 10:40 AM | $49.86 | Up $0.04 | $49.86 | $49.79 | 9,500 |
| 10:39 AM | $49.82 | Down $ -0.02 | $49.83 | $49.82 | 1,300 |
| 10:38 AM | $49.84 | Down $ -0.01 | $49.84 | $49.83 | 1,900 |
| 10:37 AM | $49.84 | Up $0.01 | $49.84 | $49.82 | 2,000 |
| 10:36 AM | $49.83 | Down $ -0.01 | $49.86 | $49.82 | 6,000 |
| 10:35 AM | $49.84 | Down $ -0.07 | $49.90 | $49.84 | 2,700 |
| 10:34 AM | $49.91 | Up $0.00 | $49.93 | $49.90 | 5,000 |
| 10:33 AM | $49.91 | Up $0.01 | $49.91 | $49.87 | 18,100 |
| 10:32 AM | $49.90 | Up $0.07 | $49.90 | $49.84 | 8,700 |
| 10:31 AM | $49.83 | Down $ -0.01 | $49.84 | $49.83 | 1,600 |
| 10:30 AM | $49.84 | Down $ -0.02 | $49.86 | $49.84 | 4,000 |
| 10:29 AM | $49.85 | Down $ -0.05 | $49.89 | $49.82 | 6,900 |
| 10:28 AM | $49.90 | Down $ -0.01 | $49.92 | $49.89 | 8,200 |
| 10:27 AM | $49.91 | Up $0.06 | $49.92 | $49.86 | 8,400 |
| 10:26 AM | $49.85 | Up $0.04 | $49.85 | $49.80 | 4,300 |
| 10:25 AM | $49.81 | Down $ -0.02 | $49.83 | $49.79 | 4,800 |
| 10:24 AM | $49.84 | Down $ -0.02 | $49.88 | $49.84 | 2,900 |
| 10:23 AM | $49.85 | Up $0.00 | $49.87 | $49.83 | 2,600 |
| 10:22 AM | $49.85 | Up $0.06 | $49.88 | $49.79 | 12,500 |
| 10:21 AM | $49.79 | Up $0.02 | $49.80 | $49.78 | 5,200 |
| 10:20 AM | $49.77 | Up $0.03 | $49.77 | $49.73 | 8,000 |
| 10:19 AM | $49.74 | Up $0.08 | $49.74 | $49.68 | 4,100 |
| 10:18 AM | $49.66 | Up $0.03 | $49.66 | $49.64 | 2,500 |
| 10:17 AM | $49.63 | Down $ -0.05 | $49.68 | $49.62 | 4,600 |
| 10:16 AM | $49.68 | Up $0.05 | $49.68 | $49.64 | 1,700 |
| 10:15 AM | $49.63 | Up $0.07 | $49.63 | $49.56 | 4,500 |
| 10:14 AM | $49.56 | Up $0.05 | $49.57 | $49.51 | 6,000 |
| 10:13 AM | $49.51 | Down $ -0.04 | $49.55 | $49.51 | 6,500 |
| 10:12 AM | $49.55 | Up $0.00 | $49.57 | $49.53 | 3,600 |
| 10:11 AM | $49.55 | Up $0.01 | $49.57 | $49.52 | 4,600 |
| 10:10 AM | $49.54 | Down $ -0.03 | $49.60 | $49.54 | 13,500 |
| 10:09 AM | $49.57 | Down $ -0.02 | $49.59 | $49.57 | 1,600 |
| 10:08 AM | $49.59 | Up $0.03 | $49.59 | $49.56 | 3,500 |
| 10:07 AM | $49.56 | Down $ -0.02 | $49.58 | $49.55 | 5,100 |
| 10:06 AM | $49.58 | Up $0.02 | $49.60 | $49.55 | 3,300 |
| 10:05 AM | $49.56 | Up $0.01 | $49.59 | $49.54 | 10,600 |
| 10:04 AM | $49.55 | Down $ -0.03 | $49.60 | $49.55 | 4,900 |
| 10:03 AM | $49.58 | Down $ -0.02 | $49.61 | $49.58 | 3,900 |
| 10:02 AM | $49.60 | Down $ -0.02 | $49.64 | $49.59 | 10,200 |
| 10:01 AM | $49.63 | Up $0.02 | $49.63 | $49.59 | 20,300 |
| 10:00 AM | $49.60 | Up $0.08 | $49.60 | $49.50 | 8,600 |
| 09:59 AM | $49.53 | Down $ -0.05 | $49.59 | $49.53 | 2,900 |
| 09:58 AM | $49.58 | Up $0.03 | $49.60 | $49.56 | 4,200 |
| 09:57 AM | $49.55 | Up $0.00 | $49.58 | $49.53 | 2,900 |
| 09:56 AM | $49.55 | Up $0.05 | $49.55 | $49.49 | 8,200 |
| 09:55 AM | $49.50 | Down $ -0.05 | $49.54 | $49.50 | 6,700 |
| 09:54 AM | $49.55 | Up $0.01 | $49.56 | $49.54 | 9,500 |
| 09:53 AM | $49.54 | Up $0.07 | $49.54 | $49.48 | 9,400 |
| 09:52 AM | $49.47 | Up $0.02 | $49.47 | $49.41 | 4,700 |
| 09:51 AM | $49.45 | Up $0.06 | $49.45 | $49.40 | 5,500 |
| 09:50 AM | $49.39 | Down $ -0.03 | $49.41 | $49.35 | 7,400 |
| 09:49 AM | $49.42 | Up $0.04 | $49.42 | $49.39 | 5,000 |
| 09:48 AM | $49.38 | Up $0.08 | $49.39 | $49.31 | 7,500 |
| 09:47 AM | $49.30 | Down $ -0.02 | $49.31 | $49.22 | 6,400 |
| 09:46 AM | $49.32 | Down $ -0.01 | $49.35 | $49.29 | 11,400 |
| 09:45 AM | $49.33 | Down $ -0.02 | $49.36 | $49.33 | 2,400 |
| 09:44 AM | $49.35 | Up $0.04 | $49.36 | $49.29 | 6,300 |
| 09:43 AM | $49.31 | Down $ -0.01 | $49.35 | $49.31 | 1,100 |
| 09:42 AM | $49.32 | Up $0.07 | $49.32 | $49.23 | 4,300 |
| 09:41 AM | $49.25 | Down $ -0.04 | $49.28 | $49.20 | 7,300 |
| 09:40 AM | $49.29 | Down $ -0.05 | $49.39 | $49.29 | 5,500 |
| 09:39 AM | $49.34 | Up $0.07 | $49.34 | $49.25 | 8,100 |
| 09:38 AM | $49.27 | Up $0.08 | $49.27 | $49.20 | 3,000 |
| 09:37 AM | $49.19 | Up $0.01 | $49.19 | $49.13 | 1,400 |
| 09:36 AM | $49.18 | Up $0.00 | $49.19 | $49.15 | 5,500 |
| 09:35 AM | $49.18 | Up $0.02 | $49.22 | $49.17 | 16,600 |
| 09:34 AM | $49.16 | Down $ -0.01 | $49.16 | $49.06 | 5,000 |
| 09:33 AM | $49.17 | Up $0.01 | $49.21 | $49.09 | 7,200 |
| 09:32 AM | $49.16 | Down $ -0.20 | $49.41 | $49.16 | 16,500 |
| 09:31 AM | $49.36 | Up $0.12 | $49.37 | $49.23 | 24,600 |
| 09:30 AM | $49.24 | Up $0.02 | $49.63 | $49.23 | 73,500 |
| Previous close | $49.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $50.16 | $49.97 | $50.33 | $49.87 | 10,262,700 |
| 12/07/2024 | $49.22 | $49.93 | $49.96 | $49.21 | 6,685,000 |
| 11/07/2024 | $49.86 | $49.64 | $50.22 | $49.36 | 13,787,500 |
| 10/07/2024 | $49.07 | $49.01 | $49.13 | $48.68 | 12,847,000 |
| 09/07/2024 | $48.33 | $48.92 | $48.96 | $48.29 | 5,229,900 |
| 08/07/2024 | $49.07 | $48.85 | $49.23 | $48.83 | 6,726,500 |
| 05/07/2024 | $49.05 | $49.15 | $49.28 | $49.02 | 5,003,100 |
| 04/07/2024 | $49.82 | $49.88 | $50.15 | $49.76 | 3,681,700 |
| 03/07/2024 | $49.82 | $49.64 | $49.83 | $49.45 | 1,998,200 |
| 02/07/2024 | $49.28 | $49.08 | $49.36 | $48.97 | 9,587,700 |
| 28/06/2024 | $48.73 | $48.90 | $48.92 | $48.55 | 5,559,100 |
| 27/06/2024 | $48.83 | $48.83 | $49.00 | $48.60 | 5,685,100 |
| 26/06/2024 | $48.35 | $48.06 | $48.53 | $48.02 | 11,251,200 |
| 25/06/2024 | $48.37 | $48.55 | $48.66 | $48.36 | 5,888,500 |
| 24/06/2024 | $48.73 | $48.28 | $49.09 | $48.28 | 6,725,700 |
| 21/06/2024 | $47.20 | $47.62 | $47.62 | $47.19 | 12,995,100 |
| 20/06/2024 | $47.88 | $47.62 | $48.04 | $47.52 | 21,806,900 |
| 19/06/2024 | $47.23 | $47.24 | $47.44 | $47.10 | 3,392,600 |
| 18/06/2024 | $47.27 | $47.91 | $47.96 | $47.18 | 18,802,300 |
| 17/06/2024 | $46.25 | $45.71 | $46.35 | $45.69 | 40,172,200 |
| 14/06/2024 | $46.62 | $46.53 | $46.87 | $46.42 | 16,047,000 |
| 13/06/2024 | $46.87 | $47.09 | $47.40 | $46.70 | 38,092,800 |
| 12/06/2024 | $48.54 | $48.59 | $48.84 | $48.42 | 12,803,100 |
| 11/06/2024 | $48.92 | $48.89 | $49.15 | $48.82 | 15,994,200 |
| 10/06/2024 | $48.81 | $49.00 | $49.13 | $48.77 | 16,959,300 |
| 06/06/2024 | $49.21 | $49.09 | $49.34 | $48.94 | 2,875,700 |
| 05/06/2024 | $49.03 | $49.35 | $49.37 | $48.97 | 21,093,200 |
| 04/06/2024 | $49.04 | $48.56 | $49.13 | $48.47 | 7,356,200 |
| 03/06/2024 | $49.96 | $50.60 | $50.63 | $49.93 | 3,144,900 |
| 31/05/2024 | $52.35 | $51.92 | $52.37 | $51.79 | 1,802,600 |
Graphs are not available, please refer to the detailed table