Find a quote
CDN NATURAL RES
39.88 Up 0.81 (2.03 %)
Delayed : 2025/04/17 17:40:00
- Previous close $39.07
- Opening $39.53
- Today High $40.19
- Today Low $39.45
- Price Bid $39.85
- Price Ask $39.85
- 52 Weeks High $53.46
- 52 Weeks Low $34.92
- Size Bid 51
- Size Ask 22
- Volume 19,856,124
Fundamentals
- P/E Ratio : 13.99
- Earnings/Share : 2.06
- Dividends/Share : $0.59
- Current Div. Yield : 5.89
- Market Cap (M) : 83,718.10
- Shares Out (M) : 2,099.25
- Exchange : XTSE
- Ex Dividend Date : 2025/03/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.88 | Down $ -0.01 | $39.88 | $39.88 | 15,460,400 |
| 03:59 PM | $39.89 | Up $0.00 | $39.90 | $39.86 | 32,800 |
| 03:58 PM | $39.89 | Down $ -0.02 | $39.92 | $39.87 | 26,300 |
| 03:57 PM | $39.91 | Up $0.02 | $39.92 | $39.89 | 14,900 |
| 03:56 PM | $39.89 | Up $0.01 | $39.91 | $39.87 | 31,900 |
| 03:55 PM | $39.89 | Down $ -0.03 | $39.91 | $39.85 | 23,800 |
| 03:54 PM | $39.92 | Down $ -0.01 | $39.96 | $39.92 | 26,800 |
| 03:53 PM | $39.92 | Up $0.02 | $39.92 | $39.88 | 31,600 |
| 03:52 PM | $39.90 | Down $ -0.01 | $39.92 | $39.90 | 18,000 |
| 03:51 PM | $39.91 | Down $ -0.03 | $39.95 | $39.88 | 35,200 |
| 03:50 PM | $39.94 | Down $ -0.02 | $39.99 | $39.93 | 32,700 |
| 03:49 PM | $39.96 | Up $0.02 | $39.96 | $39.92 | 14,900 |
| 03:48 PM | $39.94 | Down $ -0.05 | $39.99 | $39.93 | 16,700 |
| 03:47 PM | $39.99 | Up $0.01 | $39.99 | $39.97 | 8,200 |
| 03:46 PM | $39.98 | Down $ -0.02 | $40.00 | $39.98 | 16,300 |
| 03:45 PM | $40.00 | Up $0.03 | $40.01 | $39.97 | 21,200 |
| 03:44 PM | $39.97 | Up $0.01 | $39.98 | $39.97 | 6,200 |
| 03:43 PM | $39.96 | Down $ -0.01 | $39.96 | $39.95 | 6,100 |
| 03:42 PM | $39.97 | Up $0.00 | $39.97 | $39.96 | 6,100 |
| 03:41 PM | $39.97 | Up $0.03 | $39.98 | $39.94 | 15,300 |
| 03:40 PM | $39.94 | Down $ -0.01 | $39.95 | $39.92 | 31,500 |
| 03:39 PM | $39.95 | Down $ -0.01 | $39.96 | $39.95 | 8,600 |
| 03:38 PM | $39.95 | Up $0.03 | $39.96 | $39.93 | 11,200 |
| 03:37 PM | $39.92 | Down $ -0.03 | $39.96 | $39.90 | 7,200 |
| 03:36 PM | $39.95 | Up $0.02 | $39.96 | $39.94 | 6,400 |
| 03:35 PM | $39.93 | Down $ -0.02 | $39.97 | $39.92 | 11,700 |
| 03:34 PM | $39.95 | Down $ -0.02 | $39.97 | $39.94 | 7,900 |
| 03:33 PM | $39.97 | Up $0.00 | $39.98 | $39.97 | 7,000 |
| 03:32 PM | $39.97 | Down $ -0.02 | $40.00 | $39.96 | 11,900 |
| 03:31 PM | $39.99 | Down $ -0.04 | $40.03 | $39.96 | 18,000 |
| 03:30 PM | $40.02 | Down $ -0.01 | $40.06 | $40.02 | 8,500 |
| 03:29 PM | $40.03 | Up $0.04 | $40.04 | $39.99 | 17,500 |
| 03:28 PM | $40.00 | Down $ -0.03 | $40.02 | $39.99 | 5,500 |
| 03:27 PM | $40.02 | Up $0.00 | $40.05 | $40.02 | 7,200 |
| 03:26 PM | $40.02 | Up $0.01 | $40.02 | $40.01 | 11,700 |
| 03:25 PM | $40.01 | Up $0.05 | $40.01 | $39.94 | 17,100 |
| 03:24 PM | $39.96 | Up $0.00 | $39.98 | $39.93 | 72,400 |
| 03:23 PM | $39.95 | Up $0.02 | $39.97 | $39.94 | 6,600 |
| 03:22 PM | $39.93 | Down $ -0.02 | $39.94 | $39.92 | 4,400 |
| 03:21 PM | $39.95 | Down $ -0.04 | $39.99 | $39.94 | 10,000 |
| 03:20 PM | $40.00 | Down $ -0.01 | $40.02 | $39.99 | 4,800 |
| 03:19 PM | $40.00 | Down $ -0.02 | $40.02 | $40.00 | 2,800 |
| 03:18 PM | $40.02 | Up $0.03 | $40.02 | $40.00 | 7,000 |
| 03:17 PM | $40.00 | Down $ -0.01 | $40.02 | $40.00 | 5,000 |
| 03:16 PM | $40.00 | Up $0.01 | $40.01 | $39.99 | 13,800 |
| 03:15 PM | $39.99 | Up $0.06 | $39.99 | $39.91 | 8,200 |
| 03:14 PM | $39.93 | Down $ -0.03 | $39.95 | $39.93 | 26,800 |
| 03:13 PM | $39.96 | Up $0.06 | $39.96 | $39.90 | 23,900 |
| 03:12 PM | $39.90 | Down $ -0.04 | $39.93 | $39.89 | 7,100 |
| 03:11 PM | $39.94 | Up $0.00 | $39.96 | $39.94 | 1,200 |
| 03:10 PM | $39.94 | Down $ -0.04 | $39.98 | $39.94 | 3,100 |
| 03:09 PM | $39.98 | Up $0.01 | $39.98 | $39.97 | 1,500 |
| 03:08 PM | $39.97 | Down $0.00 | $39.97 | $39.96 | 1,700 |
| 03:07 PM | $39.97 | Up $0.00 | $39.99 | $39.97 | 2,600 |
| 03:06 PM | $39.97 | Down $0.00 | $39.98 | $39.97 | 4,300 |
| 03:05 PM | $39.97 | Up $0.01 | $39.97 | $39.94 | 3,800 |
| 03:04 PM | $39.96 | Up $0.00 | $39.99 | $39.96 | 5,100 |
| 03:03 PM | $39.96 | Up $0.01 | $39.97 | $39.95 | 3,700 |
| 03:02 PM | $39.95 | Up $0.01 | $39.96 | $39.95 | 1,800 |
| 03:01 PM | $39.94 | Down $ -0.04 | $39.99 | $39.94 | 3,300 |
| 03:00 PM | $39.98 | Up $0.02 | $39.98 | $39.96 | 2,000 |
| 02:59 PM | $39.96 | Up $0.00 | $39.97 | $39.95 | 2,800 |
| 02:58 PM | $39.96 | Up $0.01 | $39.98 | $39.95 | 7,200 |
| 02:57 PM | $39.96 | Down $ -0.02 | $39.98 | $39.95 | 6,200 |
| 02:56 PM | $39.98 | Down $ -0.02 | $40.00 | $39.98 | 3,600 |
| 02:55 PM | $40.00 | Up $0.00 | $40.00 | $39.98 | 2,400 |
| 02:54 PM | $40.00 | Down $ -0.03 | $40.03 | $40.00 | 2,700 |
| 02:53 PM | $40.03 | Up $0.02 | $40.03 | $40.01 | 2,900 |
| 02:52 PM | $40.01 | Up $0.03 | $40.02 | $40.00 | 1,300 |
| 02:51 PM | $39.98 | Down $ -0.02 | $40.00 | $39.98 | 1,700 |
| 02:50 PM | $40.00 | Down $ -0.02 | $40.01 | $39.95 | 7,900 |
| 02:49 PM | $40.02 | Down $ -0.04 | $40.07 | $40.02 | 5,200 |
| 02:48 PM | $40.06 | Up $0.01 | $40.06 | $40.02 | 4,400 |
| 02:47 PM | $40.05 | Down $ -0.01 | $40.08 | $40.05 | 4,700 |
| 02:46 PM | $40.06 | Down $ -0.07 | $40.15 | $40.02 | 27,300 |
| 02:45 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 100 |
| 02:44 PM | $40.13 | Up $0.00 | $40.13 | $40.13 | 1,400 |
| 02:43 PM | $40.13 | Down $ -0.01 | $40.13 | $40.13 | 100 |
| 02:42 PM | $40.14 | Up $0.00 | $40.15 | $40.13 | 2,700 |
| 02:41 PM | $40.14 | Up $0.02 | $40.14 | $40.13 | 2,000 |
| 02:40 PM | $40.12 | Down $ -0.02 | $40.15 | $40.12 | 8,000 |
| 02:39 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 600 |
| 02:38 PM | $40.14 | Up $0.01 | $40.14 | $40.14 | 1,000 |
| 02:37 PM | $40.14 | Up $0.02 | $40.16 | $40.12 | 14,300 |
| 02:36 PM | $40.12 | Down $ -0.02 | $40.14 | $40.12 | 9,700 |
| 02:35 PM | $40.14 | Up $0.01 | $40.14 | $40.13 | 3,700 |
| 02:34 PM | $40.13 | Down $ -0.01 | $40.14 | $40.12 | 4,400 |
| 02:33 PM | $40.14 | Down $ -0.01 | $40.15 | $40.14 | 1,600 |
| 02:32 PM | $40.15 | Up $0.00 | $40.16 | $40.14 | 5,800 |
| 02:31 PM | $40.15 | Up $0.03 | $40.15 | $40.12 | 6,200 |
| 02:30 PM | $40.12 | Up $0.00 | $40.13 | $40.12 | 4,200 |
| 02:29 PM | $40.12 | Down $ -0.03 | $40.14 | $40.12 | 2,700 |
| 02:28 PM | $40.15 | Up $0.03 | $40.15 | $40.13 | 2,800 |
| 02:27 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 4,200 |
| 02:26 PM | $40.12 | Down $ -0.02 | $40.13 | $40.11 | 3,900 |
| 02:25 PM | $40.13 | Up $0.00 | $40.14 | $40.12 | 5,000 |
| 02:24 PM | $40.13 | Down $ -0.01 | $40.15 | $40.13 | 5,300 |
| 02:23 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 1,500 |
| 02:22 PM | $40.14 | Up $0.01 | $40.16 | $40.14 | 5,400 |
| 02:21 PM | $40.13 | Up $0.00 | $40.14 | $40.12 | 3,300 |
| 02:20 PM | $40.13 | Up $0.02 | $40.13 | $40.12 | 4,900 |
| 02:19 PM | $40.12 | Down $ -0.01 | $40.13 | $40.11 | 3,600 |
| 02:18 PM | $40.13 | Down $ -0.02 | $40.15 | $40.11 | 6,700 |
| 02:17 PM | $40.15 | Up $0.02 | $40.15 | $40.13 | 6,000 |
| 02:16 PM | $40.13 | Up $0.01 | $40.13 | $40.12 | 5,200 |
| 02:15 PM | $40.12 | Down $ -0.01 | $40.15 | $40.11 | 5,500 |
| 02:14 PM | $40.13 | Up $0.00 | $40.15 | $40.12 | 2,700 |
| 02:13 PM | $40.13 | Up $0.03 | $40.13 | $40.11 | 3,100 |
| 02:12 PM | $40.11 | Down $ -0.02 | $40.11 | $40.10 | 3,200 |
| 02:11 PM | $40.12 | Up $0.02 | $40.12 | $40.10 | 2,900 |
| 02:10 PM | $40.10 | Up $0.01 | $40.11 | $40.09 | 1,600 |
| 02:09 PM | $40.10 | Down $ -0.05 | $40.14 | $40.09 | 3,600 |
| 02:08 PM | $40.15 | Up $0.06 | $40.15 | $40.09 | 1,100 |
| 02:07 PM | $40.09 | Up $0.03 | $40.09 | $40.06 | 2,400 |
| 02:06 PM | $40.06 | Down $ -0.04 | $40.10 | $40.03 | 8,100 |
| 02:05 PM | $40.10 | Up $0.01 | $40.12 | $40.09 | 2,500 |
| 02:04 PM | $40.09 | Up $0.08 | $40.09 | $40.01 | 4,300 |
| 02:03 PM | $40.01 | Down $ -0.05 | $40.06 | $40.01 | 5,600 |
| 02:02 PM | $40.06 | Down $ -0.03 | $40.10 | $40.05 | 8,300 |
| 02:01 PM | $40.10 | Up $0.00 | $40.10 | $40.08 | 3,100 |
| 02:00 PM | $40.09 | Up $0.03 | $40.10 | $40.07 | 2,500 |
| 01:59 PM | $40.06 | Down $ -0.03 | $40.08 | $40.06 | 5,800 |
| 01:58 PM | $40.09 | Up $0.00 | $40.09 | $40.06 | 3,400 |
| 01:57 PM | $40.09 | Up $0.00 | $40.12 | $40.09 | 5,000 |
| 01:56 PM | $40.09 | Down $ -0.04 | $40.15 | $40.07 | 15,100 |
| 01:55 PM | $40.13 | Up $0.03 | $40.14 | $40.09 | 9,800 |
| 01:54 PM | $40.10 | Up $0.02 | $40.11 | $40.08 | 11,500 |
| 01:53 PM | $40.08 | Up $0.01 | $40.08 | $40.05 | 2,500 |
| 01:52 PM | $40.07 | Up $0.03 | $40.08 | $40.05 | 2,200 |
| 01:51 PM | $40.04 | Up $0.01 | $40.04 | $40.02 | 2,000 |
| 01:50 PM | $40.03 | Up $0.01 | $40.03 | $40.02 | 2,500 |
| 01:49 PM | $40.02 | Down $ -0.03 | $40.07 | $40.00 | 9,700 |
| 01:48 PM | $40.06 | Down $ -0.02 | $40.08 | $40.06 | 11,800 |
| 01:47 PM | $40.07 | Up $0.02 | $40.08 | $40.06 | 2,900 |
| 01:46 PM | $40.05 | Up $0.04 | $40.06 | $40.02 | 25,800 |
| 01:45 PM | $40.01 | Up $0.02 | $40.02 | $39.98 | 5,000 |
| 01:44 PM | $39.99 | Up $0.00 | $40.00 | $39.99 | 2,200 |
| 01:43 PM | $39.99 | Up $0.03 | $39.99 | $39.97 | 1,000 |
| 01:42 PM | $39.96 | Down $ -0.01 | $39.96 | $39.95 | 2,100 |
| 01:41 PM | $39.97 | Down $ -0.03 | $40.00 | $39.97 | 2,700 |
| 01:40 PM | $40.00 | Up $0.00 | $40.01 | $39.99 | 4,200 |
| 01:39 PM | $40.00 | Down $ -0.01 | $40.04 | $40.00 | 7,100 |
| 01:38 PM | $40.01 | Up $0.04 | $40.01 | $39.97 | 4,300 |
| 01:37 PM | $39.97 | Up $0.01 | $39.97 | $39.95 | 1,100 |
| 01:36 PM | $39.96 | Up $0.02 | $39.97 | $39.95 | 1,900 |
| 01:35 PM | $39.94 | Down $ -0.02 | $39.97 | $39.92 | 13,200 |
| 01:34 PM | $39.96 | Down $ -0.03 | $40.00 | $39.96 | 4,200 |
| 01:33 PM | $39.99 | Up $0.04 | $40.00 | $39.95 | 4,300 |
| 01:32 PM | $39.95 | Up $0.03 | $39.95 | $39.93 | 2,500 |
| 01:31 PM | $39.92 | Up $0.02 | $39.93 | $39.90 | 6,300 |
| 01:30 PM | $39.90 | Up $0.00 | $39.94 | $39.90 | 24,800 |
| 01:29 PM | $39.90 | Up $0.02 | $39.90 | $39.87 | 4,800 |
| 01:28 PM | $39.88 | Up $0.00 | $39.89 | $39.87 | 3,800 |
| 01:27 PM | $39.88 | Up $0.03 | $39.89 | $39.84 | 8,500 |
| 01:26 PM | $39.85 | Down $ -0.02 | $39.87 | $39.84 | 9,600 |
| 01:25 PM | $39.87 | Up $0.05 | $39.88 | $39.84 | 5,700 |
| 01:24 PM | $39.82 | Down $ -0.03 | $39.85 | $39.82 | 4,000 |
| 01:23 PM | $39.85 | Up $0.01 | $39.85 | $39.84 | 2,200 |
| 01:22 PM | $39.85 | Up $0.00 | $39.85 | $39.82 | 6,200 |
| 01:21 PM | $39.84 | Down $ -0.01 | $39.86 | $39.83 | 26,900 |
| 01:20 PM | $39.86 | Down $ -0.02 | $39.87 | $39.85 | 21,400 |
| 01:19 PM | $39.87 | Up $0.01 | $39.88 | $39.86 | 9,000 |
| 01:18 PM | $39.86 | Up $0.00 | $39.87 | $39.85 | 9,400 |
| 01:17 PM | $39.86 | Down $ -0.01 | $39.86 | $39.85 | 10,800 |
| 01:16 PM | $39.87 | Down $ -0.02 | $39.88 | $39.87 | 3,000 |
| 01:15 PM | $39.89 | Up $0.00 | $39.90 | $39.87 | 11,300 |
| 01:14 PM | $39.89 | Up $0.01 | $39.89 | $39.88 | 800 |
| 01:13 PM | $39.88 | Up $0.00 | $39.89 | $39.88 | 5,000 |
| 01:12 PM | $39.88 | Down $ -0.01 | $39.88 | $39.87 | 800 |
| 01:11 PM | $39.89 | Up $0.03 | $39.89 | $39.85 | 17,200 |
| 01:10 PM | $39.86 | Down $ -0.07 | $39.92 | $39.85 | 23,300 |
| 01:09 PM | $39.93 | Down $ -0.01 | $39.95 | $39.93 | 15,100 |
| 01:08 PM | $39.94 | Down $ -0.01 | $39.95 | $39.93 | 17,200 |
| 01:07 PM | $39.95 | Down $ -0.05 | $39.99 | $39.95 | 11,500 |
| 01:06 PM | $39.99 | Up $0.01 | $39.99 | $39.97 | 5,200 |
| 01:05 PM | $39.98 | Up $0.01 | $39.98 | $39.96 | 1,500 |
| 01:04 PM | $39.97 | Up $0.01 | $39.97 | $39.95 | 4,600 |
| 01:03 PM | $39.96 | Down $ -0.03 | $39.99 | $39.95 | 15,800 |
| 01:02 PM | $39.99 | Down $ -0.03 | $40.02 | $39.99 | 1,000 |
| 01:01 PM | $40.02 | Up $0.02 | $40.02 | $40.00 | 1,500 |
| 01:00 PM | $40.00 | Down $ -0.01 | $40.02 | $39.99 | 3,000 |
| 12:59 PM | $40.01 | Up $0.01 | $40.01 | $40.00 | 3,300 |
| 12:58 PM | $40.00 | Up $0.02 | $40.00 | $39.98 | 2,300 |
| 12:57 PM | $39.98 | Up $0.00 | $39.98 | $39.97 | 1,300 |
| 12:56 PM | $39.98 | Down $ -0.01 | $40.00 | $39.97 | 4,600 |
| 12:55 PM | $39.99 | Down $ -0.01 | $40.00 | $39.98 | 2,800 |
| 12:54 PM | $40.00 | Down $ -0.01 | $40.02 | $40.00 | 1,100 |
| 12:53 PM | $40.01 | Down $ -0.02 | $40.02 | $40.00 | 2,500 |
| 12:52 PM | $40.03 | Up $0.04 | $40.04 | $39.97 | 5,400 |
| 12:51 PM | $39.99 | Down $ -0.02 | $40.01 | $39.98 | 10,100 |
| 12:50 PM | $40.01 | Down $ -0.02 | $40.03 | $40.01 | 3,200 |
| 12:49 PM | $40.03 | Up $0.04 | $40.03 | $39.98 | 3,400 |
| 12:48 PM | $39.99 | Down $ -0.04 | $40.02 | $39.99 | 6,700 |
| 12:47 PM | $40.03 | Up $0.02 | $40.04 | $40.00 | 2,700 |
| 12:46 PM | $40.01 | Up $0.06 | $40.01 | $39.95 | 2,700 |
| 12:45 PM | $39.95 | Down $ -0.02 | $39.98 | $39.94 | 8,100 |
| 12:44 PM | $39.97 | Up $0.01 | $39.97 | $39.93 | 7,500 |
| 12:43 PM | $39.96 | Down $ -0.01 | $39.99 | $39.92 | 61,800 |
| 12:42 PM | $39.97 | Down $ -0.04 | $40.00 | $39.97 | 1,500 |
| 12:41 PM | $40.01 | Up $0.03 | $40.02 | $39.99 | 5,300 |
| 12:40 PM | $39.98 | Down $ -0.02 | $40.00 | $39.95 | 5,000 |
| 12:39 PM | $40.00 | Down $ -0.09 | $40.08 | $40.00 | 3,600 |
| 12:38 PM | $40.09 | Up $0.00 | $40.11 | $40.07 | 6,500 |
| 12:37 PM | $40.09 | Down $ -0.05 | $40.13 | $40.09 | 3,600 |
| 12:36 PM | $40.14 | Down $ -0.03 | $40.18 | $40.13 | 5,300 |
| 12:35 PM | $40.17 | Up $0.01 | $40.18 | $40.16 | 7,800 |
| 12:34 PM | $40.16 | Down $ -0.02 | $40.19 | $40.15 | 6,400 |
| 12:33 PM | $40.18 | Up $0.05 | $40.18 | $40.12 | 10,500 |
| 12:32 PM | $40.13 | Down $ -0.02 | $40.16 | $40.13 | 3,200 |
| 12:31 PM | $40.15 | Up $0.00 | $40.16 | $40.14 | 4,000 |
| 12:30 PM | $40.15 | Down $ -0.01 | $40.16 | $40.13 | 14,900 |
| 12:29 PM | $40.16 | Down $ -0.02 | $40.19 | $40.16 | 2,400 |
| 12:28 PM | $40.18 | Up $0.02 | $40.19 | $40.15 | 5,400 |
| 12:27 PM | $40.16 | Down $ -0.01 | $40.18 | $40.15 | 3,100 |
| 12:26 PM | $40.17 | Up $0.01 | $40.17 | $40.13 | 6,300 |
| 12:25 PM | $40.16 | Up $0.04 | $40.16 | $40.13 | 6,100 |
| 12:24 PM | $40.12 | Down $ -0.02 | $40.15 | $40.10 | 5,300 |
| 12:23 PM | $40.14 | Up $0.04 | $40.14 | $40.10 | 3,700 |
| 12:22 PM | $40.10 | Down $ -0.03 | $40.14 | $40.10 | 3,300 |
| 12:21 PM | $40.14 | Up $0.07 | $40.14 | $40.07 | 11,900 |
| 12:20 PM | $40.06 | Down $ -0.01 | $40.07 | $40.04 | 2,900 |
| 12:19 PM | $40.07 | Up $0.03 | $40.09 | $40.03 | 9,800 |
| 12:18 PM | $40.04 | Up $0.01 | $40.04 | $40.00 | 4,600 |
| 12:17 PM | $40.03 | Down $ -0.02 | $40.07 | $40.02 | 8,000 |
| 12:16 PM | $40.05 | Up $0.08 | $40.05 | $39.98 | 25,400 |
| 12:15 PM | $39.97 | Up $0.04 | $39.97 | $39.89 | 4,900 |
| 12:14 PM | $39.93 | Up $0.06 | $39.93 | $39.89 | 3,400 |
| 12:13 PM | $39.87 | Down $ -0.01 | $39.97 | $39.87 | 7,300 |
| 12:12 PM | $39.88 | Down $ -0.03 | $39.90 | $39.86 | 6,300 |
| 12:11 PM | $39.91 | Up $0.00 | $39.93 | $39.89 | 4,000 |
| 12:10 PM | $39.91 | Down $ -0.03 | $39.95 | $39.90 | 5,700 |
| 12:09 PM | $39.94 | Down $ -0.04 | $39.99 | $39.94 | 2,000 |
| 12:08 PM | $39.98 | Up $0.00 | $40.00 | $39.97 | 3,100 |
| 12:07 PM | $39.98 | Up $0.06 | $40.00 | $39.93 | 3,400 |
| 12:06 PM | $39.92 | Down $ -0.05 | $40.00 | $39.92 | 13,500 |
| 12:05 PM | $39.97 | Up $0.10 | $40.05 | $39.84 | 54,400 |
| 12:04 PM | $39.87 | Down $ -0.02 | $39.90 | $39.87 | 3,700 |
| 12:03 PM | $39.89 | Down $ -0.01 | $39.91 | $39.88 | 8,800 |
| 12:02 PM | $39.90 | Up $0.00 | $39.92 | $39.88 | 4,100 |
| 12:01 PM | $39.90 | Up $0.01 | $39.91 | $39.87 | 19,800 |
| 12:00 PM | $39.89 | Up $0.00 | $40.06 | $39.89 | 68,700 |
| 11:59 AM | $39.89 | Down $ -0.01 | $39.91 | $39.89 | 4,500 |
| 11:58 AM | $39.90 | Down $ -0.01 | $39.91 | $39.90 | 6,500 |
| 11:57 AM | $39.91 | Down $ -0.01 | $39.93 | $39.91 | 5,600 |
| 11:56 AM | $39.92 | Down $ -0.02 | $39.94 | $39.92 | 4,700 |
| 11:55 AM | $39.94 | Up $0.04 | $39.94 | $39.89 | 4,800 |
| 11:54 AM | $39.90 | Down $ -0.03 | $39.93 | $39.90 | 3,400 |
| 11:53 AM | $39.93 | Up $0.00 | $39.96 | $39.91 | 17,900 |
| 11:52 AM | $39.93 | Down $ -0.04 | $39.98 | $39.93 | 13,100 |
| 11:51 AM | $39.97 | Up $0.06 | $39.97 | $39.88 | 24,600 |
| 11:50 AM | $39.91 | Down $ -0.01 | $39.93 | $39.90 | 7,300 |
| 11:49 AM | $39.92 | Down $ -0.03 | $39.96 | $39.91 | 10,800 |
| 11:48 AM | $39.96 | Up $0.00 | $39.96 | $39.95 | 6,300 |
| 11:47 AM | $39.95 | Up $0.00 | $39.96 | $39.93 | 20,700 |
| 11:46 AM | $39.95 | Up $0.02 | $39.95 | $39.92 | 12,400 |
| 11:45 AM | $39.93 | Up $0.00 | $39.96 | $39.93 | 26,300 |
| 11:44 AM | $39.93 | Down $ -0.04 | $39.97 | $39.92 | 5,000 |
| 11:43 AM | $39.97 | Up $0.02 | $39.97 | $39.94 | 7,900 |
| 11:42 AM | $39.95 | Up $0.00 | $39.96 | $39.93 | 18,100 |
| 11:41 AM | $39.95 | Up $0.02 | $39.96 | $39.94 | 4,900 |
| 11:40 AM | $39.93 | Up $0.02 | $39.93 | $39.87 | 16,900 |
| 11:39 AM | $39.91 | Up $0.02 | $39.92 | $39.89 | 3,200 |
| 11:38 AM | $39.89 | Down $ -0.05 | $39.95 | $39.89 | 9,100 |
| 11:37 AM | $39.94 | Up $0.06 | $39.94 | $39.87 | 11,700 |
| 11:36 AM | $39.88 | Up $0.00 | $39.88 | $39.87 | 3,000 |
| 11:35 AM | $39.88 | Up $0.00 | $39.89 | $39.87 | 8,500 |
| 11:34 AM | $39.88 | Up $0.00 | $39.89 | $39.87 | 2,400 |
| 11:33 AM | $39.88 | Up $0.01 | $39.88 | $39.86 | 3,600 |
| 11:32 AM | $39.87 | Down $ -0.01 | $39.89 | $39.87 | 2,900 |
| 11:31 AM | $39.88 | Up $0.02 | $39.88 | $39.87 | 4,000 |
| 11:30 AM | $39.86 | Up $0.05 | $39.86 | $39.80 | 8,500 |
| 11:29 AM | $39.81 | Down $ -0.01 | $39.83 | $39.81 | 11,300 |
| 11:28 AM | $39.82 | Down $ -0.06 | $39.88 | $39.82 | 10,600 |
| 11:27 AM | $39.89 | Down $ -0.01 | $39.90 | $39.89 | 2,200 |
| 11:26 AM | $39.89 | Up $0.02 | $39.90 | $39.87 | 6,100 |
| 11:25 AM | $39.87 | Down $ -0.04 | $39.90 | $39.85 | 11,400 |
| 11:24 AM | $39.91 | Down $0.00 | $39.91 | $39.89 | 3,800 |
| 11:23 AM | $39.91 | Up $0.04 | $39.91 | $39.88 | 6,600 |
| 11:22 AM | $39.87 | Up $0.01 | $39.88 | $39.86 | 2,800 |
| 11:21 AM | $39.86 | Down $ -0.03 | $39.89 | $39.86 | 4,500 |
| 11:20 AM | $39.89 | Down $ -0.05 | $39.93 | $39.88 | 5,600 |
| 11:19 AM | $39.94 | Down $ -0.01 | $39.95 | $39.92 | 8,100 |
| 11:18 AM | $39.95 | Down $ -0.01 | $39.97 | $39.95 | 9,400 |
| 11:17 AM | $39.96 | Up $0.07 | $39.96 | $39.88 | 24,800 |
| 11:16 AM | $39.89 | Up $0.04 | $39.90 | $39.85 | 15,000 |
| 11:15 AM | $39.86 | Down $ -0.04 | $39.90 | $39.85 | 14,500 |
| 11:14 AM | $39.89 | Up $0.03 | $39.89 | $39.86 | 7,100 |
| 11:13 AM | $39.86 | Up $0.04 | $39.88 | $39.83 | 5,500 |
| 11:12 AM | $39.82 | Up $0.02 | $39.83 | $39.78 | 1,800 |
| 11:11 AM | $39.80 | Up $0.04 | $39.80 | $39.76 | 5,300 |
| 11:10 AM | $39.76 | Up $0.00 | $39.79 | $39.75 | 4,400 |
| 11:09 AM | $39.76 | Down $ -0.04 | $39.80 | $39.76 | 2,800 |
| 11:08 AM | $39.80 | Down $ -0.04 | $39.86 | $39.80 | 11,100 |
| 11:07 AM | $39.84 | Down $ -0.01 | $39.88 | $39.84 | 17,500 |
| 11:06 AM | $39.85 | Up $0.05 | $39.87 | $39.81 | 42,100 |
| 11:05 AM | $39.80 | Up $0.08 | $39.82 | $39.73 | 13,600 |
| 11:04 AM | $39.72 | Up $0.00 | $39.73 | $39.71 | 1,800 |
| 11:03 AM | $39.72 | Up $0.04 | $39.72 | $39.67 | 7,600 |
| 11:02 AM | $39.68 | Down $ -0.03 | $39.72 | $39.68 | 7,300 |
| 11:01 AM | $39.71 | Down $ -0.02 | $39.74 | $39.70 | 8,800 |
| 11:00 AM | $39.73 | Up $0.07 | $39.73 | $39.67 | 6,300 |
| 10:59 AM | $39.66 | Down $ -0.03 | $39.69 | $39.66 | 3,400 |
| 10:58 AM | $39.69 | Down $ -0.02 | $39.72 | $39.69 | 4,600 |
| 10:57 AM | $39.71 | Down $ -0.04 | $39.74 | $39.68 | 6,400 |
| 10:56 AM | $39.75 | Up $0.00 | $39.78 | $39.73 | 12,400 |
| 10:55 AM | $39.75 | Down $ -0.04 | $39.79 | $39.74 | 6,000 |
| 10:54 AM | $39.79 | Up $0.03 | $39.79 | $39.77 | 4,800 |
| 10:53 AM | $39.76 | Down $ -0.02 | $39.79 | $39.75 | 3,800 |
| 10:52 AM | $39.78 | Down $ -0.03 | $39.83 | $39.77 | 4,800 |
| 10:51 AM | $39.81 | Down $ -0.05 | $39.86 | $39.80 | 5,300 |
| 10:50 AM | $39.86 | Up $0.01 | $39.88 | $39.84 | 6,100 |
| 10:49 AM | $39.85 | Up $0.00 | $39.86 | $39.85 | 3,000 |
| 10:48 AM | $39.85 | Up $0.02 | $39.85 | $39.83 | 2,900 |
| 10:47 AM | $39.83 | Down $ -0.02 | $39.86 | $39.83 | 3,500 |
| 10:46 AM | $39.85 | Up $0.02 | $39.87 | $39.83 | 8,800 |
| 10:45 AM | $39.83 | Up $0.00 | $39.83 | $39.81 | 16,400 |
| 10:44 AM | $39.83 | Up $0.00 | $39.84 | $39.82 | 3,000 |
| 10:43 AM | $39.83 | Up $0.02 | $39.84 | $39.82 | 4,100 |
| 10:42 AM | $39.81 | Down $ -0.04 | $39.87 | $39.80 | 9,400 |
| 10:41 AM | $39.85 | Up $0.00 | $39.88 | $39.84 | 33,600 |
| 10:40 AM | $39.85 | Up $0.09 | $39.86 | $39.76 | 17,300 |
| 10:39 AM | $39.76 | Up $0.02 | $39.77 | $39.72 | 9,800 |
| 10:38 AM | $39.74 | Up $0.02 | $39.74 | $39.72 | 7,100 |
| 10:37 AM | $39.72 | Down $ -0.02 | $39.74 | $39.70 | 6,200 |
| 10:36 AM | $39.74 | Down $ -0.01 | $39.75 | $39.72 | 7,100 |
| 10:35 AM | $39.74 | Up $0.01 | $39.75 | $39.72 | 6,900 |
| 10:34 AM | $39.73 | Down $ -0.04 | $39.77 | $39.72 | 7,100 |
| 10:33 AM | $39.77 | Up $0.01 | $39.78 | $39.75 | 5,700 |
| 10:32 AM | $39.76 | Down $ -0.01 | $39.81 | $39.75 | 7,700 |
| 10:31 AM | $39.77 | Down $ -0.03 | $39.83 | $39.76 | 17,100 |
| 10:30 AM | $39.80 | Up $0.08 | $39.84 | $39.72 | 24,400 |
| 10:29 AM | $39.72 | Up $0.01 | $39.74 | $39.71 | 6,900 |
| 10:28 AM | $39.71 | Down $ -0.02 | $39.73 | $39.70 | 6,400 |
| 10:27 AM | $39.73 | Down $ -0.03 | $39.76 | $39.70 | 12,900 |
| 10:26 AM | $39.76 | Down $ -0.02 | $39.78 | $39.73 | 7,200 |
| 10:25 AM | $39.78 | Up $0.02 | $39.78 | $39.73 | 14,700 |
| 10:24 AM | $39.76 | Down $ -0.04 | $39.80 | $39.75 | 20,600 |
| 10:23 AM | $39.80 | Up $0.03 | $39.82 | $39.77 | 12,800 |
| 10:22 AM | $39.77 | Up $0.03 | $39.79 | $39.74 | 26,800 |
| 10:21 AM | $39.74 | Down $ -0.02 | $39.78 | $39.74 | 16,400 |
| 10:20 AM | $39.76 | Down $ -0.02 | $39.78 | $39.75 | 4,100 |
| 10:19 AM | $39.78 | Up $0.01 | $39.80 | $39.75 | 8,000 |
| 10:18 AM | $39.77 | Down $ -0.01 | $39.79 | $39.76 | 5,000 |
| 10:17 AM | $39.78 | Up $0.01 | $39.79 | $39.76 | 4,000 |
| 10:16 AM | $39.77 | Down $ -0.04 | $39.81 | $39.72 | 8,000 |
| 10:15 AM | $39.81 | Down $ -0.01 | $39.83 | $39.80 | 7,700 |
| 10:14 AM | $39.82 | Up $0.02 | $39.82 | $39.80 | 5,800 |
| 10:13 AM | $39.80 | Down $ -0.03 | $39.84 | $39.80 | 7,700 |
| 10:12 AM | $39.83 | Up $0.03 | $39.86 | $39.81 | 19,600 |
| 10:11 AM | $39.80 | Down $ -0.01 | $39.83 | $39.77 | 18,200 |
| 10:10 AM | $39.81 | Up $0.03 | $39.82 | $39.77 | 6,300 |
| 10:09 AM | $39.78 | Down $ -0.05 | $39.84 | $39.75 | 11,100 |
| 10:08 AM | $39.83 | Up $0.08 | $39.83 | $39.75 | 31,200 |
| 10:07 AM | $39.75 | Down $ -0.04 | $39.82 | $39.74 | 10,400 |
| 10:06 AM | $39.79 | Up $0.02 | $39.83 | $39.76 | 33,100 |
| 10:05 AM | $39.77 | Up $0.04 | $39.77 | $39.70 | 28,300 |
| 10:04 AM | $39.73 | Up $0.00 | $39.75 | $39.67 | 13,600 |
| 10:03 AM | $39.73 | Down $ -0.03 | $39.78 | $39.70 | 18,800 |
| 10:02 AM | $39.76 | Down $ -0.02 | $39.78 | $39.73 | 9,300 |
| 10:01 AM | $39.78 | Up $0.05 | $39.81 | $39.73 | 18,400 |
| 10:00 AM | $39.73 | Down $ -0.01 | $39.77 | $39.70 | 25,500 |
| 09:59 AM | $39.74 | Up $0.05 | $39.74 | $39.68 | 4,700 |
| 09:58 AM | $39.68 | Up $0.04 | $39.69 | $39.62 | 4,200 |
| 09:57 AM | $39.64 | Down $ -0.05 | $39.68 | $39.64 | 4,200 |
| 09:56 AM | $39.69 | Down $ -0.02 | $39.73 | $39.66 | 6,800 |
| 09:55 AM | $39.71 | Up $0.02 | $39.74 | $39.69 | 5,900 |
| 09:54 AM | $39.69 | Down $ -0.02 | $39.76 | $39.69 | 3,000 |
| 09:53 AM | $39.71 | Up $0.04 | $39.73 | $39.68 | 4,700 |
| 09:52 AM | $39.67 | Up $0.00 | $39.70 | $39.65 | 5,200 |
| 09:51 AM | $39.67 | Down $ -0.08 | $39.77 | $39.66 | 6,300 |
| 09:50 AM | $39.75 | Up $0.01 | $39.77 | $39.73 | 9,700 |
| 09:49 AM | $39.74 | Up $0.06 | $39.74 | $39.67 | 18,200 |
| 09:48 AM | $39.68 | Up $0.02 | $39.70 | $39.66 | 18,400 |
| 09:47 AM | $39.66 | Up $0.01 | $39.66 | $39.62 | 35,000 |
| 09:46 AM | $39.65 | Down $ -0.06 | $39.71 | $39.65 | 12,200 |
| 09:45 AM | $39.71 | Up $0.05 | $39.72 | $39.65 | 17,200 |
| 09:44 AM | $39.66 | Up $0.00 | $39.70 | $39.64 | 13,900 |
| 09:43 AM | $39.66 | Up $0.05 | $39.68 | $39.59 | 23,400 |
| 09:42 AM | $39.61 | Up $0.04 | $39.61 | $39.54 | 15,400 |
| 09:41 AM | $39.57 | Up $0.07 | $39.61 | $39.51 | 5,900 |
| 09:40 AM | $39.50 | Down $ -0.07 | $39.55 | $39.47 | 30,500 |
| 09:39 AM | $39.57 | Up $0.02 | $39.59 | $39.49 | 32,200 |
| 09:38 AM | $39.55 | Down $ -0.07 | $39.63 | $39.55 | 15,700 |
| 09:37 AM | $39.62 | Up $0.03 | $39.62 | $39.53 | 18,200 |
| 09:36 AM | $39.59 | Down $ -0.05 | $39.63 | $39.54 | 16,600 |
| 09:35 AM | $39.64 | Down $ -0.07 | $39.72 | $39.58 | 7,700 |
| 09:34 AM | $39.71 | Up $0.04 | $39.78 | $39.69 | 27,300 |
| 09:33 AM | $39.67 | Up $0.02 | $39.67 | $39.55 | 7,100 |
| 09:32 AM | $39.65 | Up $0.06 | $39.65 | $39.50 | 8,500 |
| 09:31 AM | $39.59 | Down $ -0.12 | $39.79 | $39.56 | 20,900 |
| 09:30 AM | $39.71 | Up $0.64 | $39.71 | $39.45 | 93,100 |
| Previous close | $39.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $39.88 | $39.90 | $40.19 | $39.82 | 17,868,500 |
| 16/04/2025 | $39.07 | $39.43 | $39.60 | $38.79 | 8,060,800 |
| 15/04/2025 | $38.21 | $38.33 | $38.41 | $37.98 | 10,689,000 |
| 14/04/2025 | $37.99 | $37.74 | $38.47 | $37.66 | 13,301,300 |
| 11/04/2025 | $37.72 | $37.00 | $38.08 | $36.95 | 17,196,400 |
| 10/04/2025 | $36.61 | $36.44 | $37.00 | $36.03 | 7,791,400 |
| 09/04/2025 | $39.26 | $35.74 | $39.77 | $35.44 | 12,439,700 |
| 08/04/2025 | $35.85 | $37.23 | $37.24 | $35.55 | 14,274,400 |
| 07/04/2025 | $37.84 | $37.78 | $38.27 | $37.35 | 17,919,000 |
| 04/04/2025 | $39.24 | $38.96 | $39.34 | $38.50 | 17,621,000 |
| 03/04/2025 | $42.05 | $42.73 | $42.89 | $42.04 | 13,366,900 |
| 02/04/2025 | $45.06 | $44.69 | $45.06 | $44.67 | 3,291,200 |
| 01/04/2025 | $44.82 | $44.58 | $44.84 | $44.46 | 2,577,200 |
| 31/03/2025 | $44.28 | $44.34 | $44.53 | $44.23 | 5,108,700 |
| 28/03/2025 | $43.73 | $43.49 | $43.82 | $43.41 | 19,956,100 |
| 27/03/2025 | $44.28 | $44.61 | $44.79 | $44.23 | 13,806,500 |
| 26/03/2025 | $44.69 | $45.03 | $45.03 | $44.65 | 11,156,400 |
| 25/03/2025 | $44.45 | $44.60 | $44.70 | $44.35 | 16,158,900 |
| 24/03/2025 | $44.08 | $44.26 | $44.27 | $43.96 | 20,994,200 |
| 21/03/2025 | $43.47 | $43.21 | $43.58 | $43.15 | 10,885,800 |
| 20/03/2025 | $44.13 | $43.97 | $44.41 | $43.90 | 12,323,800 |
| 19/03/2025 | $44.01 | $44.07 | $44.32 | $43.89 | 16,632,000 |
| 18/03/2025 | $42.85 | $42.58 | $42.92 | $42.41 | 15,681,500 |
| 17/03/2025 | $42.59 | $42.75 | $42.88 | $42.51 | 30,522,900 |
| 14/03/2025 | $42.21 | $42.23 | $42.38 | $42.06 | 10,692,800 |
| 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 |
Graphs are not available, please refer to the detailed table