Find a quote
CDN NATURAL RES
42.50 Up 0.02 (0.05 %)
Delayed : 2024/12/20 16:26:32
- Previous close $42.48
- Opening $42.33
- Today High $43.00
- Today Low $42.04
- Price Bid $42.48
- Price Ask $42.48
- 52 Weeks High $56.50
- 52 Weeks Low $40.02
- Size Bid 3
- Size Ask 10
- Volume 18,709,516
Fundamentals
- P/E Ratio : 12.09
- Earnings/Share : 2.23
- Dividends/Share : $0.56
- Current Div. Yield : 5.03
- Market Cap (M) : 89,808.24
- Shares Out (M) : 2,113.14
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.50 | Up $0.01 | $42.50 | $42.50 | 10,122,600 |
| 03:59 PM | $42.49 | Up $0.00 | $42.53 | $42.49 | 140,700 |
| 03:58 PM | $42.49 | Down $ -0.01 | $42.50 | $42.49 | 36,100 |
| 03:57 PM | $42.50 | Up $0.02 | $42.52 | $42.48 | 43,900 |
| 03:56 PM | $42.49 | Up $0.01 | $42.50 | $42.46 | 17,100 |
| 03:55 PM | $42.48 | Up $0.02 | $42.51 | $42.46 | 38,400 |
| 03:54 PM | $42.46 | Up $0.04 | $42.46 | $42.42 | 74,900 |
| 03:53 PM | $42.42 | Down $ -0.03 | $42.46 | $42.41 | 33,900 |
| 03:52 PM | $42.46 | Up $0.00 | $42.47 | $42.44 | 16,900 |
| 03:51 PM | $42.45 | Up $0.00 | $42.48 | $42.44 | 42,800 |
| 03:50 PM | $42.45 | Down $ -0.10 | $42.55 | $42.43 | 105,200 |
| 03:49 PM | $42.55 | Down $ -0.04 | $42.59 | $42.54 | 31,400 |
| 03:48 PM | $42.59 | Down $ -0.03 | $42.63 | $42.59 | 24,600 |
| 03:47 PM | $42.62 | Down $ -0.01 | $42.63 | $42.62 | 29,000 |
| 03:46 PM | $42.63 | Down $ -0.01 | $42.64 | $42.63 | 6,600 |
| 03:45 PM | $42.64 | Down $ -0.02 | $42.66 | $42.63 | 12,400 |
| 03:44 PM | $42.66 | Up $0.01 | $42.67 | $42.64 | 15,400 |
| 03:43 PM | $42.65 | Up $0.03 | $42.67 | $42.62 | 22,400 |
| 03:42 PM | $42.62 | Down $ -0.05 | $42.67 | $42.62 | 15,100 |
| 03:41 PM | $42.67 | Down $0.00 | $42.69 | $42.67 | 5,400 |
| 03:40 PM | $42.68 | Up $0.02 | $42.69 | $42.67 | 18,800 |
| 03:39 PM | $42.66 | Down $ -0.04 | $42.68 | $42.65 | 9,100 |
| 03:38 PM | $42.70 | Down $ -0.01 | $42.71 | $42.67 | 11,600 |
| 03:37 PM | $42.71 | Down $ -0.01 | $42.73 | $42.71 | 13,300 |
| 03:36 PM | $42.72 | Up $0.03 | $42.72 | $42.67 | 5,400 |
| 03:35 PM | $42.69 | Up $0.04 | $42.69 | $42.63 | 12,000 |
| 03:34 PM | $42.65 | Up $0.00 | $42.66 | $42.64 | 12,000 |
| 03:33 PM | $42.65 | Down $ -0.01 | $42.66 | $42.64 | 11,100 |
| 03:32 PM | $42.66 | Up $0.00 | $42.67 | $42.64 | 10,900 |
| 03:31 PM | $42.66 | Down $ -0.08 | $42.73 | $42.66 | 4,400 |
| 03:30 PM | $42.74 | Down $ -0.05 | $42.80 | $42.74 | 18,200 |
| 03:29 PM | $42.79 | Down $ -0.03 | $42.82 | $42.79 | 9,200 |
| 03:28 PM | $42.82 | Up $0.01 | $42.82 | $42.81 | 2,200 |
| 03:27 PM | $42.81 | Up $0.02 | $42.81 | $42.80 | 9,000 |
| 03:26 PM | $42.80 | Down $ -0.02 | $42.82 | $42.79 | 12,400 |
| 03:25 PM | $42.81 | Up $0.01 | $42.81 | $42.81 | 8,200 |
| 03:24 PM | $42.81 | Down $ -0.02 | $42.83 | $42.81 | 3,800 |
| 03:23 PM | $42.83 | Up $0.01 | $42.84 | $42.83 | 18,000 |
| 03:22 PM | $42.82 | Up $0.01 | $42.83 | $42.81 | 8,400 |
| 03:21 PM | $42.82 | Down $ -0.02 | $42.83 | $42.81 | 4,300 |
| 03:20 PM | $42.83 | Down $ -0.01 | $42.85 | $42.82 | 22,300 |
| 03:19 PM | $42.84 | Down $0.00 | $42.85 | $42.84 | 17,500 |
| 03:18 PM | $42.85 | Up $0.01 | $42.85 | $42.84 | 6,900 |
| 03:17 PM | $42.84 | Up $0.01 | $42.84 | $42.82 | 5,000 |
| 03:16 PM | $42.83 | Down $0.00 | $42.85 | $42.83 | 2,600 |
| 03:15 PM | $42.83 | Down $ -0.02 | $42.85 | $42.82 | 5,900 |
| 03:14 PM | $42.86 | Up $0.02 | $42.86 | $42.83 | 8,300 |
| 03:13 PM | $42.83 | Down $ -0.04 | $42.88 | $42.82 | 17,600 |
| 03:12 PM | $42.87 | Up $0.00 | $42.89 | $42.82 | 21,300 |
| 03:11 PM | $42.87 | Up $0.01 | $42.88 | $42.86 | 5,700 |
| 03:10 PM | $42.86 | Down $ -0.02 | $42.89 | $42.86 | 8,900 |
| 03:09 PM | $42.89 | Down $ -0.02 | $42.90 | $42.88 | 10,400 |
| 03:08 PM | $42.90 | Up $0.04 | $42.90 | $42.87 | 4,800 |
| 03:07 PM | $42.86 | Up $0.00 | $42.87 | $42.86 | 2,100 |
| 03:06 PM | $42.86 | Up $0.00 | $42.88 | $42.86 | 16,300 |
| 03:05 PM | $42.86 | Up $0.00 | $42.87 | $42.85 | 3,700 |
| 03:04 PM | $42.86 | Up $0.03 | $42.88 | $42.83 | 6,700 |
| 03:03 PM | $42.83 | Up $0.02 | $42.84 | $42.81 | 11,000 |
| 03:02 PM | $42.81 | Down $ -0.02 | $42.83 | $42.80 | 7,100 |
| 03:01 PM | $42.83 | Up $0.00 | $42.85 | $42.82 | 9,900 |
| 03:00 PM | $42.83 | Up $0.01 | $42.85 | $42.82 | 3,600 |
| 02:59 PM | $42.82 | Down $ -0.04 | $42.85 | $42.82 | 6,100 |
| 02:58 PM | $42.86 | Up $0.02 | $42.88 | $42.84 | 21,900 |
| 02:57 PM | $42.84 | Up $0.03 | $42.84 | $42.82 | 6,600 |
| 02:56 PM | $42.82 | Down $ -0.03 | $42.86 | $42.82 | 6,200 |
| 02:55 PM | $42.85 | Down $ -0.02 | $42.86 | $42.84 | 16,000 |
| 02:54 PM | $42.86 | Up $0.00 | $42.86 | $42.85 | 6,400 |
| 02:53 PM | $42.86 | Up $0.04 | $42.87 | $42.83 | 11,700 |
| 02:52 PM | $42.82 | Down $ -0.02 | $42.83 | $42.82 | 2,200 |
| 02:51 PM | $42.84 | Down $ -0.02 | $42.88 | $42.84 | 6,500 |
| 02:50 PM | $42.86 | Up $0.02 | $42.87 | $42.84 | 13,900 |
| 02:49 PM | $42.84 | Down $ -0.01 | $42.84 | $42.83 | 3,400 |
| 02:48 PM | $42.84 | Up $0.00 | $42.85 | $42.83 | 10,600 |
| 02:47 PM | $42.84 | Up $0.01 | $42.86 | $42.83 | 17,000 |
| 02:46 PM | $42.83 | Up $0.01 | $42.83 | $42.82 | 15,400 |
| 02:45 PM | $42.82 | Up $0.02 | $42.83 | $42.80 | 6,900 |
| 02:44 PM | $42.80 | Up $0.00 | $42.82 | $42.80 | 3,500 |
| 02:43 PM | $42.80 | Up $0.00 | $42.81 | $42.79 | 10,800 |
| 02:42 PM | $42.80 | Up $0.00 | $42.80 | $42.79 | 3,300 |
| 02:41 PM | $42.80 | Up $0.01 | $42.80 | $42.80 | 800 |
| 02:40 PM | $42.79 | Up $0.01 | $42.80 | $42.77 | 5,500 |
| 02:39 PM | $42.78 | Up $0.03 | $42.78 | $42.75 | 18,300 |
| 02:38 PM | $42.75 | Down $ -0.01 | $42.77 | $42.75 | 9,800 |
| 02:37 PM | $42.76 | Up $0.02 | $42.76 | $42.74 | 2,900 |
| 02:36 PM | $42.74 | Down $ -0.01 | $42.74 | $42.71 | 20,800 |
| 02:35 PM | $42.74 | Down $ -0.01 | $42.76 | $42.74 | 7,500 |
| 02:34 PM | $42.75 | Up $0.01 | $42.75 | $42.74 | 2,100 |
| 02:33 PM | $42.74 | Down $ -0.02 | $42.76 | $42.74 | 6,600 |
| 02:32 PM | $42.76 | Up $0.01 | $42.76 | $42.74 | 2,400 |
| 02:31 PM | $42.75 | Up $0.01 | $42.76 | $42.75 | 4,100 |
| 02:30 PM | $42.74 | Up $0.01 | $42.74 | $42.72 | 6,000 |
| 02:29 PM | $42.73 | Up $0.00 | $42.74 | $42.73 | 3,500 |
| 02:28 PM | $42.73 | Down $ -0.01 | $42.74 | $42.70 | 3,200 |
| 02:27 PM | $42.74 | Down $ -0.01 | $42.78 | $42.74 | 14,900 |
| 02:26 PM | $42.75 | Up $0.02 | $42.77 | $42.73 | 8,400 |
| 02:25 PM | $42.73 | Up $0.00 | $42.76 | $42.73 | 6,100 |
| 02:24 PM | $42.73 | Up $0.01 | $42.74 | $42.70 | 7,900 |
| 02:23 PM | $42.72 | Down $ -0.03 | $42.75 | $42.72 | 18,900 |
| 02:22 PM | $42.75 | Up $0.01 | $42.76 | $42.74 | 6,200 |
| 02:21 PM | $42.74 | Up $0.00 | $42.76 | $42.74 | 3,700 |
| 02:20 PM | $42.74 | Up $0.03 | $42.74 | $42.70 | 5,300 |
| 02:19 PM | $42.71 | Up $0.02 | $42.71 | $42.69 | 3,200 |
| 02:18 PM | $42.69 | Down $ -0.01 | $42.69 | $42.68 | 4,200 |
| 02:17 PM | $42.70 | Up $0.00 | $42.71 | $42.69 | 5,200 |
| 02:16 PM | $42.70 | Up $0.00 | $42.70 | $42.70 | 2,200 |
| 02:15 PM | $42.70 | Up $0.00 | $42.70 | $42.68 | 4,400 |
| 02:14 PM | $42.70 | Down $ -0.01 | $42.71 | $42.70 | 3,900 |
| 02:13 PM | $42.71 | Up $0.00 | $42.71 | $42.70 | 4,700 |
| 02:12 PM | $42.71 | Down $ -0.02 | $42.73 | $42.70 | 12,500 |
| 02:11 PM | $42.73 | Down $ -0.02 | $42.74 | $42.73 | 1,300 |
| 02:10 PM | $42.75 | Up $0.01 | $42.76 | $42.74 | 7,200 |
| 02:09 PM | $42.74 | Down $ -0.01 | $42.76 | $42.74 | 4,800 |
| 02:08 PM | $42.75 | Down $ -0.02 | $42.76 | $42.75 | 3,700 |
| 02:07 PM | $42.77 | Up $0.00 | $42.77 | $42.76 | 2,100 |
| 02:06 PM | $42.77 | Up $0.00 | $42.78 | $42.76 | 3,600 |
| 02:05 PM | $42.77 | Up $0.01 | $42.77 | $42.76 | 2,100 |
| 02:04 PM | $42.76 | Down $ -0.02 | $42.78 | $42.76 | 5,200 |
| 02:03 PM | $42.78 | Up $0.00 | $42.79 | $42.78 | 1,800 |
| 02:02 PM | $42.78 | Up $0.01 | $42.79 | $42.77 | 4,100 |
| 02:01 PM | $42.77 | Up $0.01 | $42.79 | $42.76 | 5,200 |
| 02:00 PM | $42.77 | Down $ -0.02 | $42.78 | $42.77 | 3,100 |
| 01:59 PM | $42.78 | Down $ -0.03 | $42.81 | $42.78 | 3,800 |
| 01:58 PM | $42.81 | Down $ -0.03 | $42.83 | $42.81 | 1,400 |
| 01:57 PM | $42.84 | Up $0.01 | $42.85 | $42.83 | 3,000 |
| 01:56 PM | $42.83 | Down $ -0.04 | $42.87 | $42.83 | 2,500 |
| 01:55 PM | $42.87 | Down $ -0.02 | $42.89 | $42.87 | 5,400 |
| 01:54 PM | $42.89 | Up $0.06 | $42.89 | $42.83 | 5,400 |
| 01:53 PM | $42.83 | Up $0.01 | $42.84 | $42.83 | 2,400 |
| 01:52 PM | $42.82 | Up $0.04 | $42.82 | $42.79 | 2,600 |
| 01:51 PM | $42.79 | Up $0.03 | $42.80 | $42.75 | 2,400 |
| 01:50 PM | $42.75 | Down $ -0.05 | $42.80 | $42.75 | 5,600 |
| 01:49 PM | $42.80 | Down $ -0.02 | $42.81 | $42.79 | 14,600 |
| 01:48 PM | $42.82 | Down $ -0.02 | $42.84 | $42.82 | 1,500 |
| 01:47 PM | $42.84 | Up $0.02 | $42.84 | $42.83 | 2,500 |
| 01:46 PM | $42.82 | Up $0.00 | $42.84 | $42.82 | 3,500 |
| 01:45 PM | $42.82 | Up $0.01 | $42.83 | $42.81 | 4,700 |
| 01:44 PM | $42.82 | Down $ -0.04 | $42.85 | $42.81 | 45,000 |
| 01:43 PM | $42.85 | Up $0.03 | $42.85 | $42.82 | 2,400 |
| 01:42 PM | $42.82 | Down $ -0.03 | $42.84 | $42.82 | 3,400 |
| 01:41 PM | $42.85 | Up $0.02 | $42.85 | $42.83 | 4,000 |
| 01:40 PM | $42.83 | Up $0.01 | $42.83 | $42.82 | 1,200 |
| 01:39 PM | $42.82 | Down $ -0.02 | $42.85 | $42.81 | 2,300 |
| 01:38 PM | $42.84 | Up $0.00 | $42.87 | $42.84 | 5,100 |
| 01:37 PM | $42.84 | Down $ -0.01 | $42.86 | $42.84 | 1,400 |
| 01:36 PM | $42.85 | Up $0.00 | $42.86 | $42.85 | 1,400 |
| 01:35 PM | $42.85 | Up $0.02 | $42.85 | $42.83 | 5,100 |
| 01:34 PM | $42.83 | Up $0.00 | $42.83 | $42.82 | 6,500 |
| 01:33 PM | $42.83 | Up $0.01 | $42.83 | $42.82 | 2,800 |
| 01:32 PM | $42.82 | Down $ -0.01 | $42.83 | $42.81 | 2,300 |
| 01:31 PM | $42.83 | Up $0.03 | $42.84 | $42.80 | 2,100 |
| 01:30 PM | $42.80 | Up $0.03 | $42.80 | $42.77 | 2,200 |
| 01:29 PM | $42.77 | Down $ -0.03 | $42.80 | $42.77 | 1,700 |
| 01:28 PM | $42.80 | Down $ -0.02 | $42.82 | $42.80 | 3,300 |
| 01:27 PM | $42.82 | Down $ -0.03 | $42.87 | $42.82 | 5,100 |
| 01:26 PM | $42.85 | Up $0.00 | $42.87 | $42.85 | 1,700 |
| 01:25 PM | $42.85 | Down $ -0.02 | $42.87 | $42.84 | 2,500 |
| 01:24 PM | $42.88 | Up $0.02 | $42.88 | $42.86 | 3,900 |
| 01:23 PM | $42.86 | Up $0.00 | $42.87 | $42.85 | 4,400 |
| 01:22 PM | $42.86 | Up $0.04 | $42.86 | $42.83 | 5,000 |
| 01:21 PM | $42.82 | Down $ -0.02 | $42.84 | $42.82 | 1,100 |
| 01:20 PM | $42.84 | Down $ -0.05 | $42.89 | $42.84 | 3,400 |
| 01:19 PM | $42.89 | Down $ -0.01 | $42.91 | $42.89 | 11,300 |
| 01:18 PM | $42.90 | Up $0.01 | $42.90 | $42.90 | 5,400 |
| 01:17 PM | $42.89 | Up $0.01 | $42.89 | $42.87 | 5,200 |
| 01:16 PM | $42.88 | Down $ -0.01 | $42.90 | $42.88 | 9,600 |
| 01:15 PM | $42.89 | Down $ -0.01 | $42.90 | $42.88 | 5,700 |
| 01:14 PM | $42.90 | Up $0.01 | $42.90 | $42.88 | 4,100 |
| 01:13 PM | $42.89 | Up $0.00 | $42.90 | $42.88 | 7,100 |
| 01:12 PM | $42.89 | Up $0.03 | $42.89 | $42.87 | 1,800 |
| 01:11 PM | $42.86 | Up $0.00 | $42.87 | $42.84 | 6,000 |
| 01:10 PM | $42.86 | Down $ -0.01 | $42.87 | $42.85 | 2,400 |
| 01:09 PM | $42.87 | Down $ -0.02 | $42.91 | $42.87 | 50,200 |
| 01:08 PM | $42.89 | Up $0.00 | $42.90 | $42.88 | 4,400 |
| 01:07 PM | $42.89 | Up $0.02 | $42.90 | $42.87 | 3,000 |
| 01:06 PM | $42.87 | Up $0.00 | $42.88 | $42.86 | 3,900 |
| 01:05 PM | $42.87 | Up $0.04 | $42.87 | $42.83 | 4,000 |
| 01:04 PM | $42.83 | Down $ -0.02 | $42.85 | $42.83 | 1,400 |
| 01:03 PM | $42.85 | Up $0.02 | $42.85 | $42.83 | 2,100 |
| 01:02 PM | $42.83 | Up $0.00 | $42.84 | $42.83 | 1,300 |
| 01:01 PM | $42.83 | Down $ -0.01 | $42.84 | $42.83 | 800 |
| 01:00 PM | $42.84 | Down $ -0.02 | $42.87 | $42.84 | 3,700 |
| 12:59 PM | $42.86 | Down $ -0.01 | $42.87 | $42.85 | 6,200 |
| 12:58 PM | $42.87 | Up $0.00 | $42.87 | $42.85 | 11,600 |
| 12:57 PM | $42.87 | Up $0.00 | $42.89 | $42.86 | 5,300 |
| 12:56 PM | $42.87 | Up $0.01 | $42.87 | $42.86 | 1,400 |
| 12:55 PM | $42.86 | Up $0.01 | $42.87 | $42.84 | 6,300 |
| 12:54 PM | $42.85 | Up $0.03 | $42.86 | $42.83 | 3,200 |
| 12:53 PM | $42.82 | Up $0.00 | $42.84 | $42.82 | 3,600 |
| 12:52 PM | $42.82 | Up $0.01 | $42.84 | $42.82 | 4,900 |
| 12:51 PM | $42.81 | Down $ -0.02 | $42.84 | $42.81 | 4,300 |
| 12:50 PM | $42.83 | Up $0.01 | $42.87 | $42.83 | 35,000 |
| 12:49 PM | $42.82 | Down $ -0.01 | $42.84 | $42.82 | 3,600 |
| 12:48 PM | $42.83 | Up $0.00 | $42.84 | $42.83 | 2,800 |
| 12:47 PM | $42.83 | Up $0.01 | $42.83 | $42.81 | 1,600 |
| 12:46 PM | $42.82 | Up $0.00 | $42.82 | $42.82 | 400 |
| 12:45 PM | $42.82 | Up $0.01 | $42.82 | $42.80 | 2,300 |
| 12:44 PM | $42.81 | Down $ -0.03 | $42.84 | $42.81 | 6,600 |
| 12:43 PM | $42.84 | Up $0.01 | $42.85 | $42.83 | 2,400 |
| 12:42 PM | $42.83 | Up $0.00 | $42.84 | $42.82 | 1,800 |
| 12:41 PM | $42.83 | Down $ -0.01 | $42.84 | $42.82 | 10,900 |
| 12:40 PM | $42.84 | Up $0.01 | $42.84 | $42.82 | 1,900 |
| 12:39 PM | $42.83 | Up $0.00 | $42.85 | $42.83 | 5,500 |
| 12:38 PM | $42.83 | Up $0.00 | $42.84 | $42.83 | 3,500 |
| 12:37 PM | $42.83 | Up $0.02 | $42.84 | $42.82 | 6,100 |
| 12:36 PM | $42.81 | Down $ -0.01 | $42.85 | $42.81 | 33,100 |
| 12:35 PM | $42.82 | Up $0.01 | $42.83 | $42.81 | 3,000 |
| 12:34 PM | $42.81 | Up $0.03 | $42.81 | $42.76 | 5,900 |
| 12:33 PM | $42.78 | Up $0.02 | $42.79 | $42.77 | 3,700 |
| 12:32 PM | $42.76 | Up $0.00 | $42.77 | $42.76 | 800 |
| 12:31 PM | $42.76 | Down $ -0.05 | $42.80 | $42.75 | 6,100 |
| 12:30 PM | $42.81 | Down $0.00 | $42.81 | $42.79 | 5,900 |
| 12:29 PM | $42.82 | Down $ -0.02 | $42.83 | $42.80 | 1,800 |
| 12:28 PM | $42.83 | Up $0.02 | $42.84 | $42.81 | 2,400 |
| 12:27 PM | $42.81 | Down $ -0.02 | $42.83 | $42.81 | 4,100 |
| 12:26 PM | $42.83 | Up $0.03 | $42.83 | $42.80 | 4,600 |
| 12:25 PM | $42.80 | Down $ -0.02 | $42.83 | $42.79 | 12,600 |
| 12:24 PM | $42.82 | Down $ -0.04 | $42.84 | $42.81 | 1,300 |
| 12:23 PM | $42.85 | Up $0.01 | $42.86 | $42.84 | 1,300 |
| 12:22 PM | $42.84 | Down $ -0.02 | $42.86 | $42.83 | 1,300 |
| 12:21 PM | $42.86 | Up $0.00 | $42.88 | $42.86 | 2,500 |
| 12:20 PM | $42.86 | Up $0.03 | $42.87 | $42.84 | 3,200 |
| 12:19 PM | $42.83 | Down $ -0.06 | $42.88 | $42.78 | 18,400 |
| 12:18 PM | $42.89 | Up $0.02 | $42.89 | $42.87 | 3,600 |
| 12:17 PM | $42.87 | Up $0.00 | $42.88 | $42.86 | 2,200 |
| 12:16 PM | $42.87 | Down $ -0.05 | $42.92 | $42.87 | 9,300 |
| 12:15 PM | $42.92 | Down $ -0.01 | $42.93 | $42.92 | 2,200 |
| 12:14 PM | $42.93 | Up $0.00 | $42.95 | $42.92 | 1,200 |
| 12:13 PM | $42.93 | Up $0.03 | $42.94 | $42.90 | 6,000 |
| 12:12 PM | $42.90 | Up $0.00 | $42.92 | $42.90 | 6,400 |
| 12:11 PM | $42.90 | Up $0.01 | $42.91 | $42.89 | 2,200 |
| 12:10 PM | $42.89 | Up $0.00 | $42.90 | $42.89 | 1,400 |
| 12:09 PM | $42.89 | Up $0.01 | $42.89 | $42.88 | 2,200 |
| 12:08 PM | $42.88 | Down $ -0.01 | $42.90 | $42.88 | 1,500 |
| 12:07 PM | $42.89 | Down $ -0.01 | $42.91 | $42.89 | 2,400 |
| 12:06 PM | $42.90 | Down $ -0.01 | $42.92 | $42.89 | 6,700 |
| 12:05 PM | $42.91 | Down $ -0.01 | $42.93 | $42.91 | 4,100 |
| 12:04 PM | $42.92 | Up $0.00 | $42.93 | $42.92 | 1,700 |
| 12:03 PM | $42.92 | Down $ -0.02 | $42.94 | $42.91 | 1,600 |
| 12:02 PM | $42.94 | Down $ -0.03 | $42.97 | $42.94 | 2,400 |
| 12:01 PM | $42.97 | Up $0.02 | $42.97 | $42.95 | 3,100 |
| 12:00 PM | $42.95 | Down $ -0.05 | $42.99 | $42.95 | 4,800 |
| 11:59 AM | $43.00 | Up $0.02 | $43.00 | $42.99 | 17,700 |
| 11:58 AM | $42.98 | Up $0.00 | $42.98 | $42.98 | 300 |
| 11:57 AM | $42.98 | Down $0.00 | $42.99 | $42.97 | 1,500 |
| 11:56 AM | $42.98 | Up $0.04 | $42.98 | $42.95 | 800 |
| 11:55 AM | $42.94 | Up $0.02 | $42.95 | $42.92 | 1,800 |
| 11:54 AM | $42.92 | Down $ -0.04 | $42.95 | $42.92 | 3,000 |
| 11:53 AM | $42.96 | Up $0.01 | $42.96 | $42.94 | 1,900 |
| 11:52 AM | $42.95 | Down $ -0.02 | $42.98 | $42.95 | 3,400 |
| 11:51 AM | $42.97 | Down $ -0.01 | $42.99 | $42.97 | 1,400 |
| 11:50 AM | $42.98 | Up $0.01 | $42.98 | $42.98 | 1,200 |
| 11:49 AM | $42.97 | Up $0.01 | $42.97 | $42.96 | 2,900 |
| 11:48 AM | $42.96 | Up $0.02 | $42.97 | $42.94 | 1,200 |
| 11:47 AM | $42.94 | Down $ -0.02 | $42.96 | $42.94 | 1,600 |
| 11:46 AM | $42.96 | Up $0.00 | $42.96 | $42.95 | 600 |
| 11:45 AM | $42.96 | Up $0.02 | $42.96 | $42.95 | 1,400 |
| 11:44 AM | $42.94 | Down $ -0.03 | $42.96 | $42.93 | 4,100 |
| 11:43 AM | $42.97 | Down $ -0.02 | $42.99 | $42.97 | 2,600 |
| 11:42 AM | $42.99 | Up $0.01 | $42.99 | $42.99 | 3,200 |
| 11:41 AM | $42.98 | Up $0.02 | $42.98 | $42.97 | 1,500 |
| 11:40 AM | $42.96 | Up $0.01 | $42.97 | $42.94 | 4,200 |
| 11:39 AM | $42.95 | Down $ -0.01 | $42.96 | $42.95 | 1,400 |
| 11:38 AM | $42.96 | Up $0.01 | $42.96 | $42.94 | 1,000 |
| 11:37 AM | $42.95 | Down $ -0.02 | $42.95 | $42.95 | 1,500 |
| 11:36 AM | $42.97 | Up $0.02 | $42.97 | $42.95 | 5,900 |
| 11:35 AM | $42.95 | Up $0.01 | $42.96 | $42.94 | 1,700 |
| 11:34 AM | $42.94 | Up $0.01 | $42.94 | $42.93 | 800 |
| 11:33 AM | $42.93 | Down $ -0.02 | $42.96 | $42.91 | 9,300 |
| 11:32 AM | $42.95 | Up $0.01 | $42.95 | $42.93 | 1,800 |
| 11:31 AM | $42.94 | Down $ -0.03 | $42.97 | $42.94 | 3,100 |
| 11:30 AM | $42.97 | Up $0.02 | $42.98 | $42.96 | 7,100 |
| 11:29 AM | $42.95 | Down $ -0.01 | $42.97 | $42.95 | 1,300 |
| 11:28 AM | $42.96 | Down $ -0.02 | $42.98 | $42.96 | 1,600 |
| 11:27 AM | $42.98 | Up $0.00 | $42.98 | $42.97 | 2,700 |
| 11:26 AM | $42.98 | Up $0.02 | $42.98 | $42.96 | 3,700 |
| 11:25 AM | $42.96 | Up $0.01 | $42.97 | $42.94 | 2,500 |
| 11:24 AM | $42.95 | Down $ -0.01 | $42.96 | $42.95 | 800 |
| 11:23 AM | $42.96 | Up $0.01 | $42.96 | $42.94 | 2,300 |
| 11:22 AM | $42.96 | Down $ -0.01 | $42.96 | $42.95 | 3,500 |
| 11:21 AM | $42.97 | Up $0.01 | $42.97 | $42.96 | 200 |
| 11:20 AM | $42.96 | Down $ -0.02 | $42.98 | $42.96 | 2,300 |
| 11:19 AM | $42.98 | Down $ -0.02 | $42.99 | $42.98 | 1,900 |
| 11:18 AM | $43.00 | Up $0.04 | $43.00 | $42.97 | 3,700 |
| 11:17 AM | $42.96 | Up $0.02 | $42.96 | $42.95 | 700 |
| 11:16 AM | $42.94 | Up $0.00 | $42.94 | $42.93 | 3,300 |
| 11:15 AM | $42.94 | Up $0.01 | $42.95 | $42.93 | 3,600 |
| 11:14 AM | $42.93 | Down $ -0.04 | $42.96 | $42.92 | 7,800 |
| 11:13 AM | $42.97 | Up $0.02 | $42.99 | $42.95 | 7,200 |
| 11:12 AM | $42.95 | Down $ -0.04 | $43.00 | $42.95 | 2,900 |
| 11:11 AM | $42.99 | Up $0.04 | $42.99 | $42.96 | 6,200 |
| 11:10 AM | $42.95 | Up $0.02 | $42.96 | $42.94 | 5,400 |
| 11:09 AM | $42.94 | Up $0.03 | $42.94 | $42.91 | 7,100 |
| 11:08 AM | $42.91 | Up $0.03 | $42.91 | $42.89 | 2,100 |
| 11:07 AM | $42.88 | Up $0.00 | $42.89 | $42.88 | 1,400 |
| 11:06 AM | $42.88 | Down $ -0.01 | $42.89 | $42.88 | 2,400 |
| 11:05 AM | $42.89 | Up $0.01 | $42.89 | $42.88 | 2,100 |
| 11:04 AM | $42.88 | Up $0.03 | $42.89 | $42.85 | 10,200 |
| 11:03 AM | $42.85 | Down $ -0.01 | $42.86 | $42.84 | 2,600 |
| 11:02 AM | $42.86 | Up $0.01 | $42.86 | $42.86 | 16,600 |
| 11:01 AM | $42.85 | Down $ -0.01 | $42.89 | $42.85 | 2,900 |
| 11:00 AM | $42.86 | Up $0.02 | $42.86 | $42.84 | 1,300 |
| 10:59 AM | $42.84 | Down $ -0.02 | $42.87 | $42.84 | 6,500 |
| 10:58 AM | $42.86 | Down $ -0.01 | $42.87 | $42.84 | 3,400 |
| 10:57 AM | $42.87 | Up $0.02 | $42.87 | $42.85 | 1,100 |
| 10:56 AM | $42.85 | Down $ -0.02 | $42.86 | $42.85 | 3,400 |
| 10:55 AM | $42.87 | Up $0.00 | $42.89 | $42.87 | 3,700 |
| 10:54 AM | $42.87 | Up $0.00 | $42.87 | $42.86 | 2,000 |
| 10:53 AM | $42.87 | Up $0.01 | $42.88 | $42.86 | 10,200 |
| 10:52 AM | $42.86 | Up $0.04 | $42.87 | $42.82 | 6,500 |
| 10:51 AM | $42.82 | Up $0.01 | $42.82 | $42.80 | 4,300 |
| 10:50 AM | $42.81 | Up $0.01 | $42.81 | $42.79 | 5,000 |
| 10:49 AM | $42.80 | Up $0.00 | $42.81 | $42.80 | 2,700 |
| 10:48 AM | $42.80 | Up $0.02 | $42.81 | $42.79 | 5,800 |
| 10:47 AM | $42.78 | Down $ -0.03 | $42.80 | $42.78 | 2,400 |
| 10:46 AM | $42.81 | Up $0.00 | $42.82 | $42.80 | 4,600 |
| 10:45 AM | $42.81 | Up $0.03 | $42.81 | $42.79 | 11,600 |
| 10:44 AM | $42.78 | Up $0.00 | $42.79 | $42.77 | 3,700 |
| 10:43 AM | $42.78 | Up $0.04 | $42.78 | $42.73 | 6,800 |
| 10:42 AM | $42.74 | Up $0.02 | $42.75 | $42.73 | 1,800 |
| 10:41 AM | $42.72 | Down $ -0.04 | $42.76 | $42.71 | 6,300 |
| 10:40 AM | $42.76 | Up $0.01 | $42.78 | $42.74 | 9,400 |
| 10:39 AM | $42.75 | Up $0.03 | $42.78 | $42.72 | 17,400 |
| 10:38 AM | $42.72 | Up $0.04 | $42.72 | $42.69 | 12,100 |
| 10:37 AM | $42.68 | Down $ -0.04 | $42.72 | $42.68 | 5,700 |
| 10:36 AM | $42.72 | Up $0.04 | $42.75 | $42.68 | 4,400 |
| 10:35 AM | $42.68 | Down $ -0.06 | $42.74 | $42.68 | 1,900 |
| 10:34 AM | $42.74 | Down $ -0.02 | $42.75 | $42.71 | 2,900 |
| 10:33 AM | $42.76 | Up $0.03 | $42.76 | $42.71 | 12,800 |
| 10:32 AM | $42.73 | Up $0.01 | $42.74 | $42.72 | 1,900 |
| 10:31 AM | $42.72 | Down $ -0.02 | $42.76 | $42.72 | 8,900 |
| 10:30 AM | $42.74 | Up $0.04 | $42.74 | $42.71 | 5,200 |
| 10:29 AM | $42.70 | Up $0.03 | $42.70 | $42.65 | 5,400 |
| 10:28 AM | $42.67 | Up $0.01 | $42.68 | $42.66 | 8,900 |
| 10:27 AM | $42.67 | Up $0.01 | $42.69 | $42.65 | 4,500 |
| 10:26 AM | $42.66 | Up $0.05 | $42.66 | $42.62 | 5,800 |
| 10:25 AM | $42.61 | Up $0.03 | $42.61 | $42.57 | 2,800 |
| 10:24 AM | $42.58 | Up $0.01 | $42.59 | $42.58 | 1,600 |
| 10:23 AM | $42.57 | Up $0.03 | $42.57 | $42.55 | 1,200 |
| 10:22 AM | $42.54 | Down $ -0.04 | $42.59 | $42.54 | 2,100 |
| 10:21 AM | $42.58 | Down $ -0.01 | $42.60 | $42.57 | 6,800 |
| 10:20 AM | $42.59 | Up $0.02 | $42.61 | $42.58 | 8,800 |
| 10:19 AM | $42.57 | Down $ -0.03 | $42.60 | $42.57 | 2,600 |
| 10:18 AM | $42.60 | Up $0.02 | $42.60 | $42.56 | 3,600 |
| 10:17 AM | $42.58 | Up $0.00 | $42.58 | $42.55 | 1,800 |
| 10:16 AM | $42.58 | Down $ -0.03 | $42.60 | $42.57 | 1,900 |
| 10:15 AM | $42.61 | Up $0.06 | $42.61 | $42.55 | 2,800 |
| 10:14 AM | $42.55 | Up $0.00 | $42.58 | $42.55 | 4,900 |
| 10:13 AM | $42.55 | Up $0.01 | $42.58 | $42.52 | 6,200 |
| 10:12 AM | $42.54 | Up $0.06 | $42.55 | $42.49 | 5,900 |
| 10:11 AM | $42.48 | Up $0.02 | $42.49 | $42.46 | 2,000 |
| 10:10 AM | $42.46 | Down $ -0.03 | $42.47 | $42.42 | 5,500 |
| 10:09 AM | $42.49 | Up $0.05 | $42.49 | $42.43 | 4,600 |
| 10:08 AM | $42.44 | Up $0.01 | $42.45 | $42.42 | 2,300 |
| 10:07 AM | $42.43 | Down $ -0.09 | $42.52 | $42.43 | 4,100 |
| 10:06 AM | $42.52 | Down $ -0.01 | $42.52 | $42.48 | 5,000 |
| 10:05 AM | $42.53 | Up $0.00 | $42.60 | $42.51 | 13,600 |
| 10:04 AM | $42.53 | Up $0.08 | $42.53 | $42.45 | 3,800 |
| 10:03 AM | $42.45 | Up $0.01 | $42.48 | $42.44 | 800 |
| 10:02 AM | $42.44 | Down $ -0.06 | $42.51 | $42.44 | 3,300 |
| 10:01 AM | $42.50 | Up $0.05 | $42.50 | $42.46 | 2,000 |
| 10:00 AM | $42.45 | Up $0.01 | $42.50 | $42.40 | 8,800 |
| 09:59 AM | $42.44 | Down $ -0.02 | $42.46 | $42.41 | 2,700 |
| 09:58 AM | $42.46 | Down $ -0.02 | $42.49 | $42.45 | 5,100 |
| 09:57 AM | $42.48 | Down $ -0.10 | $42.58 | $42.48 | 4,100 |
| 09:56 AM | $42.58 | Up $0.02 | $42.58 | $42.54 | 3,400 |
| 09:55 AM | $42.56 | Down $ -0.03 | $42.62 | $42.55 | 12,600 |
| 09:54 AM | $42.59 | Up $0.11 | $42.59 | $42.50 | 3,600 |
| 09:53 AM | $42.48 | Up $0.07 | $42.50 | $42.39 | 32,700 |
| 09:52 AM | $42.41 | Down $ -0.04 | $42.44 | $42.40 | 6,100 |
| 09:51 AM | $42.45 | Up $0.10 | $42.45 | $42.37 | 14,200 |
| 09:50 AM | $42.35 | Down $ -0.01 | $42.35 | $42.32 | 6,200 |
| 09:49 AM | $42.36 | Up $0.15 | $42.36 | $42.20 | 2,900 |
| 09:48 AM | $42.21 | Down $ -0.05 | $42.28 | $42.19 | 11,400 |
| 09:47 AM | $42.26 | Down $ -0.01 | $42.29 | $42.23 | 4,900 |
| 09:46 AM | $42.27 | Down $ -0.02 | $42.30 | $42.24 | 3,000 |
| 09:45 AM | $42.29 | Down $ -0.06 | $42.40 | $42.29 | 1,800 |
| 09:44 AM | $42.35 | Up $0.05 | $42.35 | $42.29 | 12,600 |
| 09:43 AM | $42.30 | Down $ -0.01 | $42.33 | $42.25 | 4,000 |
| 09:42 AM | $42.31 | Down $ -0.07 | $42.39 | $42.31 | 3,900 |
| 09:41 AM | $42.38 | Up $0.03 | $42.38 | $42.32 | 1,300 |
| 09:40 AM | $42.35 | Down $ -0.01 | $42.41 | $42.34 | 5,500 |
| 09:39 AM | $42.36 | Up $0.09 | $42.37 | $42.29 | 8,600 |
| 09:38 AM | $42.27 | Up $0.04 | $42.34 | $42.24 | 9,100 |
| 09:37 AM | $42.23 | Up $0.08 | $42.23 | $42.14 | 10,100 |
| 09:36 AM | $42.15 | Down $ -0.10 | $42.19 | $42.14 | 2,700 |
| 09:35 AM | $42.25 | Down $ -0.02 | $42.29 | $42.21 | 8,400 |
| 09:34 AM | $42.27 | Up $0.07 | $42.30 | $42.20 | 4,800 |
| 09:33 AM | $42.20 | Down $ -0.03 | $42.27 | $42.16 | 24,500 |
| 09:32 AM | $42.23 | Down $ -0.13 | $42.32 | $42.23 | 2,900 |
| 09:31 AM | $42.36 | Up $0.24 | $42.36 | $42.13 | 12,400 |
| 09:30 AM | $42.12 | Down $ -0.36 | $42.33 | $42.04 | 5,370,400 |
| Previous close | $42.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | $42.50 | $42.99 | $42.99 | $42.41 | 12,573,500 |
| 19/12/2024 | $42.48 | $42.40 | $42.50 | $42.21 | 14,684,900 |
| 18/12/2024 | $42.84 | $43.54 | $43.65 | $42.63 | 15,397,200 |
| 17/12/2024 | $43.80 | $43.52 | $43.94 | $43.38 | 10,924,500 |
| 16/12/2024 | $43.95 | $43.89 | $43.98 | $43.51 | 21,036,100 |
| 13/12/2024 | $44.78 | $44.37 | $44.80 | $44.26 | 17,352,400 |
| 12/12/2024 | $45.02 | $44.99 | $45.43 | $44.96 | 13,537,700 |
| 11/12/2024 | $46.06 | $45.84 | $46.06 | $45.75 | 13,842,800 |
| 10/12/2024 | $45.55 | $45.87 | $46.06 | $45.54 | 15,728,800 |
| 09/12/2024 | $45.90 | $46.54 | $46.55 | $45.81 | 10,495,900 |
| 06/12/2024 | $45.66 | $45.77 | $45.94 | $45.57 | 11,427,600 |
| 05/12/2024 | $46.64 | $46.78 | $47.02 | $46.55 | 11,434,800 |
| 04/12/2024 | $46.58 | $46.73 | $46.88 | $46.40 | 31,709,400 |
| 03/12/2024 | $48.14 | $47.79 | $48.28 | $47.77 | 35,352,800 |
| 02/12/2024 | $47.23 | $47.11 | $47.40 | $47.06 | 23,965,900 |
| 29/11/2024 | $47.52 | $47.42 | $47.65 | $47.33 | 5,320,700 |
| 28/11/2024 | $47.52 | $47.41 | $47.56 | $47.33 | 2,589,100 |
| 27/11/2024 | $47.02 | $46.90 | $47.13 | $46.82 | 3,183,100 |
| 26/11/2024 | $46.70 | $46.71 | $47.01 | $46.02 | 19,973,500 |
| 25/11/2024 | $47.59 | $47.83 | $47.91 | $47.41 | 17,935,300 |
| 22/11/2024 | $48.71 | $48.72 | $48.85 | $48.50 | 3,765,300 |
| 21/11/2024 | $48.30 | $48.18 | $48.44 | $48.13 | 9,673,000 |
| 20/11/2024 | $47.21 | $46.98 | $47.21 | $46.89 | 9,653,300 |
| 19/11/2024 | $47.04 | $47.20 | $47.20 | $46.79 | 6,261,000 |
| 18/11/2024 | $47.17 | $47.38 | $47.43 | $47.12 | 11,311,600 |
| 15/11/2024 | $46.61 | $47.20 | $47.24 | $46.48 | 9,066,000 |
| 14/11/2024 | $47.85 | $47.44 | $47.85 | $47.28 | 2,817,700 |
| 13/11/2024 | $46.70 | $46.34 | $46.74 | $46.30 | 3,590,500 |
| 12/11/2024 | $47.07 | $47.06 | $47.24 | $46.89 | 2,533,400 |
| 11/11/2024 | $47.70 | $47.77 | $48.04 | $47.62 | 1,771,700 |
Graphs are not available, please refer to the detailed table