Find a quote
CDN NATURAL RES
47.90 Down -0.32 (-0.67 %)
Delayed : 2024/10/29 16:15:32
- Previous close $48.22
- Opening $48.12
- Today High $48.42
- Today Low $47.44
- Price Bid $47.80
- Price Ask $47.80
- 52 Weeks High $56.50
- 52 Weeks Low $40.02
- Size Bid 4
- Size Ask 17
- Volume 3,856,616
Fundamentals
- P/E Ratio : 13.72
- Earnings/Share : 2.47
- Dividends/Share : $0.56
- Current Div. Yield : 4.43
- Market Cap (M) : 102,594.75
- Shares Out (M) : 2,127.64
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $47.90 | Up $0.02 | $47.90 | $47.90 | 1,112,100 |
03:59 PM | $47.88 | Up $0.01 | $47.90 | $47.86 | 35,300 |
03:58 PM | $47.87 | Down $ -0.03 | $47.90 | $47.84 | 39,700 |
03:57 PM | $47.90 | Up $0.02 | $47.91 | $47.87 | 48,000 |
03:56 PM | $47.88 | Up $0.05 | $47.88 | $47.83 | 43,000 |
03:55 PM | $47.83 | Up $0.01 | $47.84 | $47.81 | 47,900 |
03:54 PM | $47.82 | Up $0.01 | $47.82 | $47.80 | 28,100 |
03:53 PM | $47.81 | Up $0.03 | $47.82 | $47.78 | 29,800 |
03:52 PM | $47.78 | Up $0.04 | $47.78 | $47.73 | 22,900 |
03:51 PM | $47.74 | Up $0.01 | $47.74 | $47.72 | 18,100 |
03:50 PM | $47.74 | Up $0.01 | $47.78 | $47.72 | 68,100 |
03:49 PM | $47.73 | Up $0.00 | $47.74 | $47.72 | 9,800 |
03:48 PM | $47.73 | Up $0.02 | $47.73 | $47.70 | 20,600 |
03:47 PM | $47.71 | Down $ -0.01 | $47.72 | $47.71 | 3,200 |
03:46 PM | $47.71 | Up $0.02 | $47.71 | $47.70 | 14,400 |
03:45 PM | $47.70 | Up $0.01 | $47.71 | $47.69 | 15,800 |
03:44 PM | $47.69 | Down $ -0.04 | $47.72 | $47.69 | 23,600 |
03:43 PM | $47.73 | Up $0.05 | $47.73 | $47.68 | 21,500 |
03:42 PM | $47.68 | Down $ -0.03 | $47.71 | $47.68 | 8,900 |
03:41 PM | $47.71 | Down $ -0.03 | $47.75 | $47.71 | 3,800 |
03:40 PM | $47.75 | Down $ -0.01 | $47.76 | $47.75 | 5,900 |
03:39 PM | $47.76 | Up $0.00 | $47.76 | $47.74 | 7,300 |
03:38 PM | $47.76 | Up $0.02 | $47.76 | $47.74 | 8,800 |
03:37 PM | $47.74 | Down $ -0.03 | $47.76 | $47.74 | 10,500 |
03:36 PM | $47.77 | Down $ -0.02 | $47.78 | $47.77 | 6,300 |
03:35 PM | $47.79 | Up $0.02 | $47.79 | $47.77 | 14,500 |
03:34 PM | $47.77 | Down $ -0.01 | $47.78 | $47.76 | 5,900 |
03:33 PM | $47.78 | Up $0.02 | $47.79 | $47.76 | 10,500 |
03:32 PM | $47.76 | Up $0.00 | $47.76 | $47.76 | 800 |
03:31 PM | $47.76 | Down $ -0.01 | $47.77 | $47.76 | 4,400 |
03:30 PM | $47.77 | Down $ -0.02 | $47.78 | $47.77 | 6,400 |
03:29 PM | $47.78 | Up $0.01 | $47.80 | $47.78 | 5,600 |
03:28 PM | $47.78 | Up $0.02 | $47.78 | $47.76 | 5,400 |
03:27 PM | $47.76 | Up $0.01 | $47.76 | $47.75 | 2,400 |
03:26 PM | $47.75 | Up $0.00 | $47.76 | $47.75 | 2,900 |
03:25 PM | $47.75 | Down $ -0.03 | $47.79 | $47.75 | 3,900 |
03:24 PM | $47.78 | Down $ -0.01 | $47.79 | $47.78 | 2,300 |
03:23 PM | $47.79 | Up $0.00 | $47.79 | $47.78 | 2,600 |
03:22 PM | $47.79 | Up $0.01 | $47.79 | $47.74 | 11,800 |
03:21 PM | $47.78 | Up $0.01 | $47.79 | $47.77 | 7,700 |
03:20 PM | $47.77 | Up $0.01 | $47.77 | $47.74 | 7,300 |
03:19 PM | $47.77 | Up $0.01 | $47.77 | $47.76 | 5,300 |
03:18 PM | $47.76 | Up $0.05 | $47.76 | $47.72 | 7,700 |
03:17 PM | $47.71 | Up $0.01 | $47.72 | $47.70 | 6,300 |
03:16 PM | $47.70 | Up $0.03 | $47.70 | $47.67 | 6,100 |
03:15 PM | $47.67 | Up $0.00 | $47.68 | $47.67 | 4,000 |
03:14 PM | $47.67 | Down $ -0.01 | $47.69 | $47.67 | 2,400 |
03:13 PM | $47.68 | Down $ -0.01 | $47.70 | $47.68 | 6,900 |
03:12 PM | $47.69 | Up $0.00 | $47.69 | $47.69 | 2,300 |
03:11 PM | $47.69 | Down $ -0.01 | $47.71 | $47.69 | 2,800 |
03:10 PM | $47.70 | Up $0.01 | $47.70 | $47.69 | 1,600 |
03:09 PM | $47.69 | Up $0.01 | $47.69 | $47.68 | 2,900 |
03:08 PM | $47.68 | Up $0.00 | $47.68 | $47.66 | 16,500 |
03:07 PM | $47.68 | Down $ -0.02 | $47.70 | $47.68 | 4,500 |
03:06 PM | $47.70 | Down $ -0.04 | $47.74 | $47.70 | 4,600 |
03:05 PM | $47.74 | Down $ -0.02 | $47.78 | $47.74 | 8,600 |
03:04 PM | $47.76 | Up $0.00 | $47.77 | $47.76 | 5,500 |
03:03 PM | $47.76 | Up $0.00 | $47.76 | $47.75 | 2,000 |
03:02 PM | $47.76 | Up $0.01 | $47.76 | $47.76 | 900 |
03:01 PM | $47.75 | Down $ -0.01 | $47.76 | $47.75 | 700 |
03:00 PM | $47.76 | Down $ -0.01 | $47.76 | $47.75 | 5,800 |
02:59 PM | $47.77 | Down $ -0.02 | $47.78 | $47.77 | 6,500 |
02:58 PM | $47.79 | Up $0.00 | $47.81 | $47.78 | 18,200 |
02:57 PM | $47.79 | Down $ -0.01 | $47.80 | $47.79 | 5,400 |
02:56 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 800 |
02:55 PM | $47.80 | Up $0.01 | $47.80 | $47.79 | 600 |
02:54 PM | $47.79 | Down $ -0.02 | $47.81 | $47.79 | 3,000 |
02:53 PM | $47.81 | Up $0.01 | $47.81 | $47.80 | 6,200 |
02:52 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 400 |
02:51 PM | $47.80 | Up $0.01 | $47.80 | $47.80 | 4,700 |
02:50 PM | $47.79 | Up $0.02 | $47.79 | $47.76 | 4,300 |
02:49 PM | $47.77 | Down $ -0.01 | $47.78 | $47.76 | 2,900 |
02:48 PM | $47.77 | Up $0.00 | $47.77 | $47.77 | 1,100 |
02:47 PM | $47.77 | Down $ -0.03 | $47.80 | $47.77 | 4,100 |
02:46 PM | $47.80 | Up $0.02 | $47.80 | $47.78 | 13,000 |
02:45 PM | $47.78 | Up $0.00 | $47.78 | $47.78 | 2,500 |
02:44 PM | $47.78 | Up $0.00 | $47.79 | $47.78 | 2,600 |
02:43 PM | $47.78 | Down $0.00 | $47.78 | $47.78 | 1,400 |
02:42 PM | $47.79 | Down $ -0.02 | $47.80 | $47.79 | 2,100 |
02:41 PM | $47.80 | Up $0.02 | $47.80 | $47.78 | 2,000 |
02:40 PM | $47.78 | Down $ -0.02 | $47.80 | $47.78 | 2,600 |
02:39 PM | $47.81 | Up $0.02 | $47.81 | $47.79 | 3,600 |
02:38 PM | $47.79 | Down $ -0.02 | $47.81 | $47.79 | 2,800 |
02:37 PM | $47.81 | Up $0.01 | $47.81 | $47.79 | 6,300 |
02:36 PM | $47.80 | Up $0.01 | $47.81 | $47.80 | 10,400 |
02:35 PM | $47.79 | Down $ -0.01 | $47.80 | $47.77 | 24,600 |
02:34 PM | $47.80 | Up $0.01 | $47.80 | $47.79 | 400 |
02:33 PM | $47.79 | Down $ -0.01 | $47.80 | $47.79 | 11,200 |
02:32 PM | $47.80 | Up $0.00 | $47.81 | $47.79 | 8,400 |
02:31 PM | $47.80 | Up $0.02 | $47.81 | $47.79 | 9,100 |
02:30 PM | $47.78 | Up $0.02 | $47.79 | $47.76 | 8,600 |
02:29 PM | $47.76 | Up $0.02 | $47.76 | $47.73 | 26,400 |
02:28 PM | $47.74 | Down $ -0.01 | $47.75 | $47.73 | 4,000 |
02:27 PM | $47.75 | Up $0.01 | $47.76 | $47.74 | 9,600 |
02:26 PM | $47.74 | Up $0.02 | $47.74 | $47.73 | 7,400 |
02:25 PM | $47.72 | Up $0.00 | $47.73 | $47.72 | 2,300 |
02:24 PM | $47.72 | Down $ -0.03 | $47.75 | $47.72 | 5,600 |
02:23 PM | $47.75 | Down $ -0.03 | $47.79 | $47.75 | 10,000 |
02:22 PM | $47.78 | Down $0.00 | $47.78 | $47.77 | 4,800 |
02:21 PM | $47.79 | Down $ -0.02 | $47.80 | $47.79 | 4,300 |
02:20 PM | $47.81 | Up $0.00 | $47.81 | $47.81 | 600 |
02:19 PM | $47.81 | Up $0.01 | $47.81 | $47.80 | 4,000 |
02:18 PM | $47.80 | Up $0.00 | $47.81 | $47.80 | 3,200 |
02:17 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 1,200 |
02:16 PM | $47.80 | Up $0.00 | $47.83 | $47.80 | 13,600 |
02:15 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 1,900 |
02:14 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 400 |
02:13 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 2,300 |
02:12 PM | $47.80 | Up $0.02 | $47.80 | $47.78 | 2,400 |
02:11 PM | $47.78 | Up $0.03 | $47.78 | $47.76 | 2,500 |
02:10 PM | $47.75 | Up $0.00 | $47.75 | $47.74 | 4,600 |
02:09 PM | $47.75 | Down $ -0.03 | $47.77 | $47.75 | 5,100 |
02:08 PM | $47.78 | Down $ -0.02 | $47.81 | $47.78 | 4,200 |
02:07 PM | $47.80 | Down $ -0.04 | $47.84 | $47.80 | 5,800 |
02:06 PM | $47.84 | Up $0.06 | $47.84 | $47.79 | 4,600 |
02:05 PM | $47.79 | Down $ -0.02 | $47.80 | $47.79 | 5,700 |
02:04 PM | $47.80 | Up $0.02 | $47.81 | $47.78 | 4,600 |
02:03 PM | $47.78 | Up $0.00 | $47.79 | $47.78 | 2,400 |
02:02 PM | $47.78 | Up $0.02 | $47.78 | $47.77 | 3,000 |
02:01 PM | $47.77 | Down $ -0.02 | $47.78 | $47.76 | 5,900 |
02:00 PM | $47.78 | Down $ -0.01 | $47.79 | $47.78 | 4,900 |
01:59 PM | $47.79 | Down $ -0.01 | $47.80 | $47.78 | 3,400 |
01:58 PM | $47.80 | Up $0.01 | $47.81 | $47.79 | 12,200 |
01:57 PM | $47.79 | Up $0.00 | $47.79 | $47.78 | 2,900 |
01:56 PM | $47.79 | Down $ -0.01 | $47.79 | $47.79 | 2,000 |
01:55 PM | $47.80 | Up $0.01 | $47.80 | $47.79 | 2,400 |
01:54 PM | $47.79 | Up $0.00 | $47.80 | $47.78 | 4,500 |
01:53 PM | $47.79 | Up $0.02 | $47.79 | $47.78 | 1,800 |
01:52 PM | $47.78 | Up $0.02 | $47.78 | $47.76 | 4,500 |
01:51 PM | $47.76 | Down $ -0.03 | $47.80 | $47.76 | 2,500 |
01:50 PM | $47.79 | Up $0.01 | $47.80 | $47.79 | 3,700 |
01:49 PM | $47.78 | Up $0.01 | $47.78 | $47.76 | 1,400 |
01:48 PM | $47.77 | Up $0.01 | $47.78 | $47.76 | 4,800 |
01:47 PM | $47.76 | Up $0.06 | $47.76 | $47.70 | 3,200 |
01:46 PM | $47.70 | Up $0.02 | $47.70 | $47.68 | 4,000 |
01:45 PM | $47.68 | Up $0.04 | $47.68 | $47.64 | 4,000 |
01:44 PM | $47.64 | Up $0.00 | $47.66 | $47.63 | 8,600 |
01:43 PM | $47.64 | Down $ -0.01 | $47.64 | $47.64 | 1,500 |
01:42 PM | $47.65 | Down $0.00 | $47.65 | $47.65 | 3,000 |
01:41 PM | $47.65 | Up $0.02 | $47.65 | $47.64 | 1,800 |
01:40 PM | $47.64 | Up $0.00 | $47.65 | $47.63 | 5,800 |
01:39 PM | $47.63 | Up $0.00 | $47.64 | $47.63 | 4,100 |
01:38 PM | $47.63 | Down $0.00 | $47.64 | $47.62 | 7,500 |
01:37 PM | $47.64 | Down $ -0.01 | $47.65 | $47.63 | 7,600 |
01:36 PM | $47.64 | Down $ -0.01 | $47.64 | $47.63 | 5,000 |
01:35 PM | $47.65 | Up $0.01 | $47.65 | $47.64 | 400 |
01:34 PM | $47.64 | Up $0.02 | $47.64 | $47.62 | 1,700 |
01:33 PM | $47.62 | Up $0.00 | $47.62 | $47.61 | 9,000 |
01:32 PM | $47.62 | Down $ -0.02 | $47.63 | $47.62 | 2,700 |
01:31 PM | $47.64 | Up $0.01 | $47.65 | $47.62 | 15,900 |
01:30 PM | $47.63 | Down $ -0.01 | $47.64 | $47.60 | 8,800 |
01:29 PM | $47.64 | Down $ -0.02 | $47.66 | $47.64 | 4,000 |
01:28 PM | $47.66 | Up $0.02 | $47.66 | $47.64 | 2,800 |
01:27 PM | $47.64 | Down $ -0.04 | $47.67 | $47.63 | 5,600 |
01:26 PM | $47.68 | Up $0.00 | $47.71 | $47.68 | 7,800 |
01:25 PM | $47.68 | Up $0.01 | $47.69 | $47.68 | 2,800 |
01:24 PM | $47.68 | Up $0.02 | $47.68 | $47.65 | 5,800 |
01:23 PM | $47.65 | Up $0.04 | $47.65 | $47.62 | 4,500 |
01:22 PM | $47.61 | Up $0.01 | $47.61 | $47.59 | 8,700 |
01:21 PM | $47.60 | Down $ -0.02 | $47.62 | $47.60 | 5,800 |
01:20 PM | $47.62 | Down $ -0.02 | $47.64 | $47.62 | 2,500 |
01:19 PM | $47.64 | Down $ -0.01 | $47.67 | $47.64 | 10,300 |
01:18 PM | $47.65 | Up $0.03 | $47.65 | $47.63 | 2,900 |
01:17 PM | $47.62 | Up $0.01 | $47.62 | $47.61 | 2,300 |
01:16 PM | $47.61 | Up $0.01 | $47.61 | $47.59 | 4,100 |
01:15 PM | $47.60 | Up $0.01 | $47.62 | $47.60 | 7,600 |
01:14 PM | $47.59 | Up $0.03 | $47.59 | $47.57 | 7,900 |
01:13 PM | $47.56 | Up $0.05 | $47.56 | $47.51 | 8,800 |
01:12 PM | $47.51 | Up $0.05 | $47.51 | $47.46 | 4,400 |
01:11 PM | $47.46 | Down $ -0.02 | $47.47 | $47.45 | 6,900 |
01:10 PM | $47.48 | Up $0.02 | $47.49 | $47.47 | 4,200 |
01:09 PM | $47.46 | Down $ -0.01 | $47.48 | $47.46 | 2,800 |
01:08 PM | $47.47 | Down $ -0.02 | $47.48 | $47.44 | 14,100 |
01:07 PM | $47.49 | Up $0.02 | $47.50 | $47.48 | 14,100 |
01:06 PM | $47.47 | Down $ -0.05 | $47.52 | $47.47 | 41,700 |
01:05 PM | $47.52 | Up $0.01 | $47.52 | $47.51 | 15,500 |
01:04 PM | $47.52 | Down $ -0.02 | $47.54 | $47.52 | 6,700 |
01:03 PM | $47.53 | Down $ -0.01 | $47.56 | $47.53 | 13,900 |
01:02 PM | $47.54 | Down $ -0.06 | $47.60 | $47.54 | 36,800 |
01:01 PM | $47.60 | Down $ -0.04 | $47.63 | $47.60 | 3,200 |
01:00 PM | $47.64 | Down $ -0.01 | $47.67 | $47.64 | 18,300 |
12:59 PM | $47.65 | Down $ -0.01 | $47.65 | $47.65 | 4,700 |
12:58 PM | $47.66 | Up $0.01 | $47.66 | $47.66 | 29,900 |
12:57 PM | $47.65 | Up $0.00 | $47.66 | $47.64 | 9,200 |
12:56 PM | $47.65 | Up $0.00 | $47.66 | $47.65 | 29,500 |
12:55 PM | $47.65 | Up $0.01 | $47.65 | $47.64 | 2,300 |
12:54 PM | $47.64 | Down $ -0.02 | $47.67 | $47.64 | 2,800 |
12:53 PM | $47.66 | Up $0.00 | $47.67 | $47.65 | 3,900 |
12:52 PM | $47.66 | Up $0.00 | $47.67 | $47.65 | 5,400 |
12:51 PM | $47.66 | Up $0.01 | $47.66 | $47.65 | 2,700 |
12:50 PM | $47.65 | Up $0.01 | $47.66 | $47.64 | 1,300 |
12:49 PM | $47.64 | Down $ -0.01 | $47.66 | $47.64 | 1,100 |
12:48 PM | $47.65 | Up $0.01 | $47.65 | $47.63 | 5,500 |
12:47 PM | $47.64 | Up $0.00 | $47.65 | $47.64 | 3,100 |
12:46 PM | $47.64 | Down $ -0.01 | $47.66 | $47.64 | 2,000 |
12:45 PM | $47.65 | Up $0.00 | $47.66 | $47.65 | 700 |
12:44 PM | $47.65 | Up $0.01 | $47.65 | $47.64 | 1,400 |
12:43 PM | $47.64 | Up $0.03 | $47.64 | $47.61 | 3,400 |
12:42 PM | $47.61 | Up $0.00 | $47.63 | $47.61 | 2,900 |
12:41 PM | $47.61 | Down $ -0.03 | $47.65 | $47.61 | 10,700 |
12:40 PM | $47.64 | Down $ -0.03 | $47.67 | $47.63 | 10,900 |
12:39 PM | $47.67 | Down $ -0.01 | $47.69 | $47.67 | 2,700 |
12:38 PM | $47.68 | Up $0.00 | $47.69 | $47.68 | 1,800 |
12:37 PM | $47.68 | Down $ -0.01 | $47.69 | $47.67 | 6,300 |
12:36 PM | $47.69 | Down $ -0.02 | $47.71 | $47.69 | 2,900 |
12:35 PM | $47.71 | Up $0.01 | $47.72 | $47.71 | 1,600 |
12:34 PM | $47.70 | Up $0.00 | $47.73 | $47.70 | 7,100 |
12:33 PM | $47.70 | Up $0.03 | $47.70 | $47.67 | 3,200 |
12:32 PM | $47.67 | Down $ -0.01 | $47.67 | $47.66 | 4,700 |
12:31 PM | $47.68 | Up $0.01 | $47.68 | $47.67 | 9,000 |
12:30 PM | $47.67 | Down $ -0.03 | $47.70 | $47.67 | 4,700 |
12:29 PM | $47.70 | Down $ -0.06 | $47.75 | $47.70 | 27,200 |
12:28 PM | $47.76 | Up $0.00 | $47.76 | $47.74 | 7,800 |
12:27 PM | $47.76 | Down $ -0.01 | $47.77 | $47.76 | 2,900 |
12:26 PM | $47.77 | Down $ -0.01 | $47.77 | $47.77 | 200 |
12:25 PM | $47.78 | Up $0.01 | $47.79 | $47.77 | 4,600 |
12:24 PM | $47.77 | Up $0.00 | $47.77 | $47.76 | 4,900 |
12:23 PM | $47.77 | Up $0.02 | $47.80 | $47.75 | 31,400 |
12:22 PM | $47.75 | Up $0.02 | $47.75 | $47.74 | 700 |
12:21 PM | $47.73 | Up $0.00 | $47.74 | $47.73 | 1,500 |
12:20 PM | $47.73 | Down $ -0.01 | $47.75 | $47.73 | 4,200 |
12:19 PM | $47.74 | Down $ -0.02 | $47.75 | $47.74 | 1,100 |
12:18 PM | $47.76 | Up $0.04 | $47.76 | $47.73 | 4,700 |
12:17 PM | $47.72 | Down $ -0.01 | $47.74 | $47.70 | 19,100 |
12:16 PM | $47.73 | Down $ -0.02 | $47.74 | $47.72 | 3,700 |
12:15 PM | $47.75 | Down $ -0.04 | $47.79 | $47.75 | 6,000 |
12:14 PM | $47.79 | Up $0.01 | $47.79 | $47.78 | 800 |
12:13 PM | $47.78 | Up $0.02 | $47.79 | $47.76 | 9,200 |
12:12 PM | $47.76 | Up $0.00 | $47.77 | $47.75 | 2,400 |
12:11 PM | $47.76 | Up $0.02 | $47.76 | $47.74 | 2,700 |
12:10 PM | $47.74 | Up $0.00 | $47.76 | $47.74 | 4,800 |
12:09 PM | $47.74 | Up $0.00 | $47.75 | $47.74 | 700 |
12:08 PM | $47.74 | Down $ -0.01 | $47.75 | $47.73 | 1,500 |
12:07 PM | $47.75 | Up $0.00 | $47.75 | $47.73 | 4,700 |
12:06 PM | $47.75 | Up $0.00 | $47.76 | $47.75 | 7,300 |
12:05 PM | $47.75 | Down $ -0.02 | $47.76 | $47.75 | 5,200 |
12:04 PM | $47.77 | Up $0.00 | $47.78 | $47.77 | 2,000 |
12:03 PM | $47.77 | Up $0.02 | $47.77 | $47.74 | 7,500 |
12:02 PM | $47.75 | Down $ -0.02 | $47.76 | $47.75 | 2,800 |
12:01 PM | $47.77 | Down $ -0.01 | $47.77 | $47.76 | 1,400 |
12:00 PM | $47.78 | Down $ -0.01 | $47.81 | $47.78 | 3,700 |
11:59 AM | $47.79 | Down $ -0.01 | $47.80 | $47.79 | 3,000 |
11:58 AM | $47.80 | Up $0.03 | $47.81 | $47.78 | 4,400 |
11:57 AM | $47.77 | Up $0.00 | $47.77 | $47.75 | 4,900 |
11:56 AM | $47.77 | Up $0.03 | $47.77 | $47.74 | 2,300 |
11:55 AM | $47.74 | Down $ -0.01 | $47.75 | $47.74 | 2,000 |
11:54 AM | $47.75 | Up $0.02 | $47.75 | $47.72 | 2,400 |
11:53 AM | $47.73 | Down $ -0.01 | $47.75 | $47.73 | 1,800 |
11:52 AM | $47.74 | Down $ -0.01 | $47.76 | $47.74 | 2,700 |
11:51 AM | $47.75 | Down $ -0.02 | $47.79 | $47.75 | 8,800 |
11:50 AM | $47.77 | Up $0.01 | $47.78 | $47.75 | 3,800 |
11:49 AM | $47.76 | Down $ -0.06 | $47.81 | $47.76 | 2,700 |
11:48 AM | $47.82 | Down $ -0.02 | $47.84 | $47.82 | 3,100 |
11:47 AM | $47.84 | Up $0.03 | $47.84 | $47.81 | 1,400 |
11:46 AM | $47.81 | Up $0.04 | $47.81 | $47.77 | 2,000 |
11:45 AM | $47.77 | Down $ -0.01 | $47.78 | $47.76 | 2,800 |
11:44 AM | $47.78 | Down $ -0.04 | $47.82 | $47.77 | 4,200 |
11:43 AM | $47.82 | Down $ -0.01 | $47.83 | $47.82 | 500 |
11:42 AM | $47.83 | Up $0.00 | $47.84 | $47.82 | 3,900 |
11:41 AM | $47.83 | Down $ -0.01 | $47.84 | $47.82 | 4,600 |
11:40 AM | $47.84 | Down $ -0.01 | $47.86 | $47.84 | 1,200 |
11:39 AM | $47.85 | Up $0.00 | $47.85 | $47.84 | 500 |
11:38 AM | $47.85 | Up $0.00 | $47.85 | $47.83 | 1,400 |
11:37 AM | $47.85 | Up $0.03 | $47.85 | $47.82 | 3,600 |
11:36 AM | $47.82 | Up $0.02 | $47.86 | $47.81 | 8,600 |
11:35 AM | $47.80 | Up $0.02 | $47.80 | $47.78 | 2,000 |
11:34 AM | $47.78 | Up $0.02 | $47.79 | $47.77 | 1,300 |
11:33 AM | $47.76 | Down $ -0.03 | $47.79 | $47.76 | 3,700 |
11:32 AM | $47.79 | Down $ -0.02 | $47.81 | $47.78 | 6,300 |
11:31 AM | $47.81 | Up $0.01 | $47.81 | $47.79 | 4,300 |
11:30 AM | $47.80 | Up $0.00 | $47.81 | $47.78 | 17,400 |
11:29 AM | $47.80 | Down $ -0.01 | $47.81 | $47.80 | 10,600 |
11:28 AM | $47.81 | Up $0.00 | $47.85 | $47.81 | 5,500 |
11:27 AM | $47.81 | Down $ -0.01 | $47.83 | $47.81 | 2,500 |
11:26 AM | $47.82 | Up $0.00 | $47.85 | $47.82 | 2,800 |
11:25 AM | $47.82 | Down $ -0.09 | $47.90 | $47.80 | 39,100 |
11:24 AM | $47.91 | Down $ -0.01 | $47.92 | $47.91 | 2,800 |
11:23 AM | $47.92 | Down $ -0.01 | $47.93 | $47.92 | 2,200 |
11:22 AM | $47.93 | Up $0.00 | $47.94 | $47.92 | 4,100 |
11:21 AM | $47.93 | Up $0.02 | $47.95 | $47.92 | 3,900 |
11:20 AM | $47.91 | Down $ -0.02 | $47.93 | $47.91 | 8,300 |
11:19 AM | $47.93 | Down $ -0.03 | $47.95 | $47.93 | 8,900 |
11:18 AM | $47.96 | Down $ -0.01 | $47.98 | $47.96 | 10,600 |
11:17 AM | $47.97 | Down $ -0.05 | $48.02 | $47.97 | 6,500 |
11:16 AM | $48.02 | Up $0.02 | $48.04 | $48.00 | 2,300 |
11:15 AM | $48.00 | Down $ -0.01 | $48.01 | $47.99 | 3,800 |
11:14 AM | $48.01 | Up $0.03 | $48.01 | $48.00 | 2,200 |
11:13 AM | $47.98 | Down $ -0.02 | $48.03 | $47.98 | 7,000 |
11:12 AM | $48.00 | Up $0.02 | $48.01 | $47.96 | 3,100 |
11:11 AM | $47.98 | Down $ -0.05 | $48.06 | $47.97 | 24,700 |
11:10 AM | $48.03 | Down $ -0.01 | $48.06 | $48.02 | 8,300 |
11:09 AM | $48.04 | Down $ -0.01 | $48.06 | $48.02 | 6,700 |
11:08 AM | $48.05 | Down $ -0.12 | $48.16 | $48.05 | 70,900 |
11:07 AM | $48.17 | Down $ -0.03 | $48.20 | $48.17 | 1,600 |
11:06 AM | $48.20 | Down $ -0.01 | $48.20 | $48.19 | 4,600 |
11:05 AM | $48.21 | Down $ -0.01 | $48.23 | $48.21 | 1,700 |
11:03 AM | $48.22 | Up $0.02 | $48.22 | $48.18 | 900 |
11:03 AM | $48.22 | Up $0.00 | $48.22 | $48.18 | 0 |
11:02 AM | $48.20 | Down $ -0.02 | $48.22 | $48.20 | 2,900 |
11:01 AM | $48.22 | Down $ -0.04 | $48.25 | $48.22 | 2,500 |
11:00 AM | $48.26 | Up $0.05 | $48.26 | $48.21 | 4,100 |
10:59 AM | $48.21 | Down $ -0.02 | $48.23 | $48.21 | 1,200 |
10:58 AM | $48.23 | Down $ -0.01 | $48.24 | $48.23 | 3,700 |
10:57 AM | $48.24 | Down $ -0.02 | $48.24 | $48.23 | 1,900 |
10:56 AM | $48.25 | Up $0.04 | $48.25 | $48.19 | 4,300 |
10:55 AM | $48.21 | Up $0.01 | $48.21 | $48.19 | 7,200 |
10:54 AM | $48.20 | Up $0.00 | $48.21 | $48.20 | 1,900 |
10:53 AM | $48.20 | Up $0.01 | $48.20 | $48.17 | 2,400 |
10:52 AM | $48.19 | Up $0.03 | $48.19 | $48.16 | 500 |
10:51 AM | $48.16 | Up $0.00 | $48.17 | $48.16 | 300 |
10:50 AM | $48.16 | Down $ -0.04 | $48.19 | $48.14 | 9,000 |
10:49 AM | $48.20 | Up $0.08 | $48.20 | $48.14 | 4,700 |
10:48 AM | $48.12 | Down $ -0.03 | $48.15 | $48.11 | 1,700 |
10:47 AM | $48.15 | Down $ -0.03 | $48.16 | $48.12 | 9,300 |
10:46 AM | $48.18 | Down $ -0.04 | $48.22 | $48.18 | 3,700 |
10:45 AM | $48.22 | Down $ -0.05 | $48.24 | $48.20 | 4,300 |
10:44 AM | $48.27 | Down $ -0.03 | $48.31 | $48.27 | 2,500 |
10:43 AM | $48.30 | Down $ -0.06 | $48.36 | $48.30 | 7,000 |
10:42 AM | $48.36 | Down $ -0.03 | $48.39 | $48.36 | 2,000 |
10:41 AM | $48.39 | Up $0.03 | $48.40 | $48.37 | 5,300 |
10:40 AM | $48.36 | Up $0.02 | $48.36 | $48.34 | 6,500 |
10:39 AM | $48.34 | Up $0.00 | $48.35 | $48.34 | 7,400 |
10:38 AM | $48.34 | Up $0.02 | $48.34 | $48.33 | 1,300 |
10:37 AM | $48.32 | Up $0.06 | $48.32 | $48.27 | 2,600 |
10:36 AM | $48.26 | Up $0.01 | $48.26 | $48.21 | 3,500 |
10:35 AM | $48.25 | Down $ -0.01 | $48.27 | $48.25 | 2,800 |
10:34 AM | $48.26 | Up $0.01 | $48.27 | $48.25 | 6,100 |
10:33 AM | $48.25 | Down $ -0.02 | $48.27 | $48.25 | 2,500 |
10:32 AM | $48.27 | Down $ -0.02 | $48.31 | $48.27 | 8,700 |
10:31 AM | $48.29 | Down $ -0.03 | $48.31 | $48.29 | 1,400 |
10:30 AM | $48.32 | Up $0.00 | $48.33 | $48.30 | 3,400 |
10:29 AM | $48.32 | Up $0.00 | $48.33 | $48.32 | 1,800 |
10:28 AM | $48.32 | Down $ -0.02 | $48.36 | $48.32 | 4,400 |
10:27 AM | $48.35 | Down $ -0.02 | $48.35 | $48.35 | 1,600 |
10:26 AM | $48.36 | Up $0.02 | $48.38 | $48.36 | 1,300 |
10:25 AM | $48.34 | Down $0.00 | $48.38 | $48.33 | 10,100 |
10:24 AM | $48.35 | Up $0.00 | $48.36 | $48.33 | 11,700 |
10:23 AM | $48.34 | Up $0.03 | $48.34 | $48.31 | 6,700 |
10:22 AM | $48.31 | Down $ -0.01 | $48.34 | $48.31 | 4,000 |
10:21 AM | $48.32 | Up $0.04 | $48.33 | $48.31 | 1,000 |
10:20 AM | $48.28 | Down $ -0.02 | $48.31 | $48.28 | 5,400 |
10:19 AM | $48.30 | Down $ -0.03 | $48.34 | $48.30 | 5,900 |
10:18 AM | $48.33 | Down $ -0.02 | $48.37 | $48.32 | 7,200 |
10:17 AM | $48.35 | Up $0.01 | $48.35 | $48.33 | 2,400 |
10:16 AM | $48.35 | Down $ -0.05 | $48.39 | $48.35 | 4,800 |
10:15 AM | $48.40 | Up $0.03 | $48.42 | $48.39 | 2,100 |
10:14 AM | $48.37 | Up $0.01 | $48.38 | $48.36 | 1,200 |
10:13 AM | $48.36 | Up $0.01 | $48.36 | $48.34 | 1,000 |
10:12 AM | $48.35 | Down $ -0.04 | $48.38 | $48.33 | 5,600 |
10:11 AM | $48.39 | Down $ -0.02 | $48.41 | $48.37 | 9,800 |
10:10 AM | $48.41 | Up $0.03 | $48.42 | $48.37 | 8,300 |
10:09 AM | $48.38 | Up $0.06 | $48.38 | $48.33 | 12,900 |
10:08 AM | $48.32 | Up $0.02 | $48.32 | $48.29 | 1,800 |
10:07 AM | $48.30 | Up $0.00 | $48.31 | $48.30 | 900 |
10:06 AM | $48.30 | Down $ -0.05 | $48.34 | $48.28 | 3,600 |
10:05 AM | $48.35 | Up $0.02 | $48.37 | $48.29 | 8,000 |
10:04 AM | $48.33 | Down $ -0.02 | $48.36 | $48.32 | 8,200 |
10:03 AM | $48.35 | Up $0.03 | $48.35 | $48.29 | 9,900 |
10:02 AM | $48.32 | Up $0.01 | $48.34 | $48.30 | 11,200 |
10:01 AM | $48.31 | Up $0.07 | $48.32 | $48.24 | 15,700 |
10:00 AM | $48.24 | Up $0.08 | $48.25 | $48.15 | 32,700 |
09:59 AM | $48.16 | Up $0.02 | $48.16 | $48.14 | 2,800 |
09:58 AM | $48.14 | Up $0.02 | $48.14 | $48.11 | 3,900 |
09:57 AM | $48.12 | Up $0.00 | $48.14 | $48.10 | 6,400 |
09:56 AM | $48.12 | Down $ -0.01 | $48.14 | $48.12 | 2,500 |
09:55 AM | $48.13 | Up $0.03 | $48.14 | $48.10 | 2,100 |
09:54 AM | $48.10 | Up $0.00 | $48.13 | $48.10 | 2,400 |
09:53 AM | $48.10 | Up $0.06 | $48.10 | $48.04 | 2,200 |
09:52 AM | $48.04 | Down $ -0.02 | $48.07 | $48.04 | 1,300 |
09:51 AM | $48.06 | Up $0.01 | $48.09 | $48.03 | 3,900 |
09:50 AM | $48.05 | Up $0.08 | $48.07 | $47.95 | 6,000 |
09:49 AM | $47.97 | Up $0.00 | $48.02 | $47.97 | 6,700 |
09:48 AM | $47.97 | Up $0.01 | $47.98 | $47.93 | 3,600 |
09:47 AM | $47.96 | Up $0.02 | $47.98 | $47.94 | 2,000 |
09:46 AM | $47.94 | Up $0.00 | $47.96 | $47.92 | 3,800 |
09:45 AM | $47.94 | Up $0.03 | $47.94 | $47.85 | 12,300 |
09:44 AM | $47.91 | Down $ -0.01 | $47.93 | $47.89 | 5,500 |
09:43 AM | $47.92 | Down $ -0.03 | $47.97 | $47.90 | 17,900 |
09:42 AM | $47.95 | Down $ -0.10 | $48.05 | $47.93 | 18,300 |
09:41 AM | $48.05 | Down $ -0.09 | $48.19 | $48.05 | 6,400 |
09:40 AM | $48.14 | Down $ -0.05 | $48.18 | $48.11 | 8,300 |
09:39 AM | $48.19 | Down $ -0.01 | $48.21 | $48.18 | 4,700 |
09:38 AM | $48.20 | Up $0.07 | $48.20 | $48.15 | 1,600 |
09:37 AM | $48.13 | Up $0.01 | $48.23 | $48.13 | 3,100 |
09:36 AM | $48.12 | Up $0.08 | $48.12 | $48.04 | 3,600 |
09:35 AM | $48.04 | Down $ -0.10 | $48.16 | $48.01 | 13,400 |
09:34 AM | $48.14 | Up $0.00 | $48.14 | $48.06 | 1,200 |
09:33 AM | $48.14 | Down $ -0.04 | $48.17 | $48.10 | 4,200 |
09:32 AM | $48.18 | Down $ -0.03 | $48.27 | $48.18 | 7,900 |
09:31 AM | $48.21 | Up $0.11 | $48.22 | $48.11 | 9,700 |
09:30 AM | $48.10 | Down $ -0.12 | $48.18 | $48.05 | 36,600 |
Previous close | $48.22 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/10/2024 | $48.22 | $47.87 | $48.26 | $47.86 | 3,301,100 |
25/10/2024 | $49.39 | $48.95 | $49.48 | $48.77 | 1,761,300 |
24/10/2024 | $48.61 | $48.32 | $48.72 | $48.21 | 2,107,100 |
23/10/2024 | $48.58 | $48.40 | $48.60 | $48.15 | 6,504,800 |
22/10/2024 | $49.02 | $49.09 | $49.21 | $48.78 | 2,815,600 |
21/10/2024 | $49.40 | $49.28 | $49.52 | $49.24 | 2,882,800 |
18/10/2024 | $49.06 | $48.74 | $49.08 | $48.74 | 1,512,000 |
17/10/2024 | $49.25 | $48.91 | $49.35 | $48.84 | 3,767,700 |
16/10/2024 | $48.48 | $48.81 | $48.84 | $48.47 | 4,211,300 |
15/10/2024 | $48.75 | $49.29 | $49.65 | $48.74 | 14,926,700 |
11/10/2024 | $51.71 | $51.71 | $52.15 | $51.66 | 13,267,500 |
10/10/2024 | $51.47 | $51.08 | $51.66 | $51.01 | 5,728,300 |
09/10/2024 | $50.11 | $49.59 | $50.22 | $49.56 | 9,562,600 |
08/10/2024 | $49.61 | $49.10 | $49.67 | $49.02 | 8,889,500 |
07/10/2024 | $49.81 | $50.26 | $50.39 | $49.41 | 17,099,700 |
04/10/2024 | $48.22 | $48.02 | $48.32 | $47.96 | 5,764,000 |
03/10/2024 | $47.82 | $47.42 | $47.82 | $47.39 | 2,999,700 |
02/10/2024 | $46.79 | $46.40 | $46.83 | $46.06 | 4,873,200 |
01/10/2024 | $46.92 | $46.36 | $47.09 | $46.34 | 8,697,400 |
30/09/2024 | $44.91 | $44.87 | $45.08 | $44.72 | 7,745,200 |
27/09/2024 | $44.89 | $44.55 | $44.98 | $44.44 | 8,918,000 |
26/09/2024 | $43.97 | $44.08 | $44.23 | $43.85 | 3,937,100 |
25/09/2024 | $45.46 | $45.88 | $45.99 | $45.22 | 9,018,000 |
24/09/2024 | $46.52 | $46.45 | $46.69 | $46.34 | 8,383,000 |
23/09/2024 | $45.67 | $45.32 | $45.70 | $45.01 | 15,813,100 |
20/09/2024 | $45.25 | $45.31 | $45.52 | $45.14 | 18,350,200 |
19/09/2024 | $45.80 | $45.84 | $45.93 | $45.69 | 10,694,800 |
18/09/2024 | $44.72 | $44.44 | $45.22 | $44.43 | 10,083,700 |
17/09/2024 | $44.68 | $44.60 | $44.76 | $44.43 | 32,599,300 |
16/09/2024 | $43.93 | $43.64 | $44.09 | $43.62 | 42,760,300 |
Graphs are not available, please refer to the detailed table