Find a quote
ENBRIDGE INC
48.95 Down -0.29 (-0.59 %)
Delayed : 2024/07/15 16:00:01
- Previous close $49.24
- Opening $49.39
- Price Bid $48.95
- Price Ask $48.95
- Size Bid 5
- Size Ask 10
- Today High $49.39
- Today Low $48.91
- 52 Weeks High $52.34
- 52 Weeks Low $42.75
- Volume 5,387,744
Fundamentals
- P/E Ratio : 18.58
- Earnings/Share : 2.41
- Dividends/Share : $0.92
- Current Div. Yield : 7.43
- Market Cap (M) : 104,688.71
- Shares Out (M) : 2,126.09
- Exchange : XTSE
- Ex Dividend Date : 2024/05/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $48.95 | Up $0.01 | $48.95 | $48.95 | 3,573,500 |
| 03:59 PM | $48.94 | Up $0.00 | $48.96 | $48.91 | 103,100 |
| 03:58 PM | $48.94 | Down $ -0.01 | $48.96 | $48.94 | 51,400 |
| 03:57 PM | $48.95 | Down $ -0.01 | $48.97 | $48.94 | 19,500 |
| 03:56 PM | $48.96 | Down $ -0.03 | $48.99 | $48.95 | 41,500 |
| 03:55 PM | $48.99 | Down $ -0.02 | $49.02 | $48.97 | 61,700 |
| 03:54 PM | $49.01 | Up $0.00 | $49.03 | $49.00 | 26,700 |
| 03:53 PM | $49.01 | Up $0.00 | $49.02 | $49.01 | 8,400 |
| 03:52 PM | $49.01 | Up $0.00 | $49.03 | $49.00 | 37,900 |
| 03:51 PM | $49.01 | Up $0.00 | $49.02 | $49.01 | 39,400 |
| 03:50 PM | $49.01 | Down $ -0.10 | $49.11 | $49.00 | 131,900 |
| 03:49 PM | $49.11 | Down $ -0.01 | $49.12 | $49.11 | 4,700 |
| 03:48 PM | $49.12 | Up $0.01 | $49.13 | $49.11 | 5,200 |
| 03:47 PM | $49.11 | Down $ -0.01 | $49.12 | $49.11 | 11,400 |
| 03:46 PM | $49.12 | Down $ -0.01 | $49.14 | $49.12 | 1,700 |
| 03:45 PM | $49.13 | Down $ -0.03 | $49.16 | $49.13 | 16,200 |
| 03:44 PM | $49.16 | Down $ -0.03 | $49.20 | $49.16 | 11,900 |
| 03:43 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 3,400 |
| 03:42 PM | $49.19 | Down $ -0.02 | $49.21 | $49.19 | 12,800 |
| 03:41 PM | $49.21 | Up $0.01 | $49.21 | $49.20 | 3,100 |
| 03:40 PM | $49.20 | Up $0.02 | $49.20 | $49.19 | 2,800 |
| 03:39 PM | $49.18 | Down $ -0.01 | $49.20 | $49.18 | 10,500 |
| 03:38 PM | $49.19 | Down $ -0.02 | $49.20 | $49.19 | 3,300 |
| 03:37 PM | $49.21 | Up $0.00 | $49.22 | $49.21 | 2,800 |
| 03:36 PM | $49.21 | Down $ -0.01 | $49.22 | $49.21 | 1,100 |
| 03:35 PM | $49.22 | Down $ -0.01 | $49.23 | $49.21 | 3,100 |
| 03:34 PM | $49.23 | Up $0.00 | $49.24 | $49.23 | 3,000 |
| 03:33 PM | $49.23 | Up $0.00 | $49.24 | $49.23 | 5,800 |
| 03:32 PM | $49.23 | Down $ -0.02 | $49.24 | $49.23 | 2,100 |
| 03:31 PM | $49.24 | Down $ -0.01 | $49.25 | $49.24 | 2,100 |
| 03:30 PM | $49.25 | Down $ -0.01 | $49.26 | $49.25 | 7,800 |
| 03:29 PM | $49.26 | Up $0.00 | $49.27 | $49.26 | 3,200 |
| 03:28 PM | $49.26 | Up $0.00 | $49.26 | $49.26 | 1,100 |
| 03:27 PM | $49.26 | Up $0.00 | $49.27 | $49.26 | 2,700 |
| 03:26 PM | $49.26 | Down $ -0.01 | $49.27 | $49.25 | 2,000 |
| 03:25 PM | $49.27 | Down $ -0.01 | $49.27 | $49.27 | 300 |
| 03:24 PM | $49.28 | Up $0.01 | $49.28 | $49.27 | 4,900 |
| 03:23 PM | $49.27 | Up $0.00 | $49.27 | $49.27 | 200 |
| 03:22 PM | $49.27 | Down $ -0.01 | $49.28 | $49.27 | 2,700 |
| 03:21 PM | $49.28 | Up $0.01 | $49.28 | $49.27 | 5,700 |
| 03:20 PM | $49.27 | Down $ -0.01 | $49.28 | $49.26 | 8,500 |
| 03:19 PM | $49.28 | Up $0.00 | $49.29 | $49.28 | 3,900 |
| 03:18 PM | $49.28 | Up $0.00 | $49.28 | $49.28 | 6,000 |
| 03:16 PM | $49.28 | Down $ -0.01 | $49.28 | $49.28 | 100 |
| 03:16 PM | $49.28 | Up $0.00 | $49.28 | $49.28 | 0 |
| 03:14 PM | $49.29 | Up $0.01 | $49.29 | $49.29 | 4,600 |
| 03:14 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
| 03:13 PM | $49.28 | Up $0.00 | $49.28 | $49.28 | 1,900 |
| 03:12 PM | $49.28 | Down $ -0.01 | $49.29 | $49.28 | 900 |
| 03:11 PM | $49.29 | Down $ -0.02 | $49.31 | $49.29 | 1,600 |
| 03:10 PM | $49.31 | Up $0.01 | $49.31 | $49.31 | 400 |
| 03:09 PM | $49.30 | Up $0.00 | $49.30 | $49.30 | 300 |
| 03:08 PM | $49.30 | Up $0.00 | $49.31 | $49.30 | 1,000 |
| 03:07 PM | $49.30 | Up $0.01 | $49.31 | $49.29 | 1,200 |
| 03:06 PM | $49.29 | Up $0.01 | $49.29 | $49.28 | 2,400 |
| 03:05 PM | $49.28 | Down $ -0.01 | $49.30 | $49.28 | 1,200 |
| 03:04 PM | $49.29 | Down $ -0.01 | $49.30 | $49.29 | 1,400 |
| 03:03 PM | $49.30 | Up $0.01 | $49.30 | $49.29 | 2,300 |
| 03:02 PM | $49.29 | Up $0.01 | $49.29 | $49.29 | 1,100 |
| 03:01 PM | $49.28 | Up $0.00 | $49.29 | $49.28 | 2,100 |
| 03:00 PM | $49.28 | Down $ -0.02 | $49.29 | $49.28 | 1,700 |
| 02:59 PM | $49.30 | Down $ -0.02 | $49.30 | $49.30 | 500 |
| 02:58 PM | $49.31 | Up $0.00 | $49.32 | $49.31 | 1,100 |
| 02:57 PM | $49.31 | Down $ -0.02 | $49.32 | $49.31 | 5,400 |
| 02:56 PM | $49.33 | Up $0.03 | $49.33 | $49.30 | 6,000 |
| 02:55 PM | $49.30 | Down $ -0.02 | $49.34 | $49.29 | 30,300 |
| 02:54 PM | $49.32 | Up $0.00 | $49.32 | $49.31 | 1,500 |
| 02:53 PM | $49.31 | Up $0.00 | $49.32 | $49.31 | 500 |
| 02:52 PM | $49.31 | Up $0.00 | $49.31 | $49.31 | 100 |
| 02:51 PM | $49.31 | Up $0.00 | $49.32 | $49.31 | 3,300 |
| 02:50 PM | $49.31 | Down $ -0.01 | $49.32 | $49.30 | 2,800 |
| 02:49 PM | $49.32 | Up $0.01 | $49.32 | $49.32 | 400 |
| 02:48 PM | $49.31 | Down $0.00 | $49.31 | $49.31 | 3,800 |
| 02:47 PM | $49.32 | Up $0.00 | $49.32 | $49.32 | 500 |
| 02:46 PM | $49.31 | Down $ -0.01 | $49.32 | $49.31 | 2,400 |
| 02:45 PM | $49.32 | Up $0.01 | $49.32 | $49.31 | 700 |
| 02:44 PM | $49.32 | Down $ -0.01 | $49.32 | $49.32 | 200 |
| 02:43 PM | $49.32 | Up $0.01 | $49.32 | $49.32 | 1,900 |
| 02:42 PM | $49.32 | Up $0.01 | $49.32 | $49.31 | 700 |
| 02:41 PM | $49.31 | Down $ -0.01 | $49.31 | $49.30 | 6,500 |
| 02:40 PM | $49.31 | Down $ -0.01 | $49.32 | $49.31 | 1,900 |
| 02:39 PM | $49.32 | Down $ -0.01 | $49.33 | $49.32 | 1,400 |
| 02:38 PM | $49.33 | Up $0.02 | $49.33 | $49.32 | 2,800 |
| 02:37 PM | $49.32 | Down $ -0.01 | $49.32 | $49.31 | 1,000 |
| 02:36 PM | $49.32 | Up $0.00 | $49.32 | $49.32 | 900 |
| 02:35 PM | $49.32 | Up $0.03 | $49.32 | $49.29 | 9,100 |
| 02:34 PM | $49.29 | Up $0.01 | $49.29 | $49.28 | 2,600 |
| 02:33 PM | $49.29 | Up $0.01 | $49.29 | $49.28 | 7,200 |
| 02:32 PM | $49.27 | Up $0.01 | $49.28 | $49.26 | 3,100 |
| 02:31 PM | $49.26 | Up $0.01 | $49.26 | $49.25 | 4,400 |
| 02:30 PM | $49.25 | Down $ -0.01 | $49.26 | $49.25 | 1,500 |
| 02:29 PM | $49.26 | Down $ -0.01 | $49.27 | $49.26 | 2,300 |
| 02:28 PM | $49.27 | Up $0.02 | $49.27 | $49.24 | 4,000 |
| 02:27 PM | $49.24 | Down $ -0.01 | $49.24 | $49.24 | 300 |
| 02:26 PM | $49.25 | Up $0.02 | $49.26 | $49.23 | 5,200 |
| 02:25 PM | $49.23 | Up $0.00 | $49.24 | $49.22 | 4,400 |
| 02:24 PM | $49.23 | Up $0.01 | $49.23 | $49.21 | 3,100 |
| 02:23 PM | $49.22 | Down $ -0.01 | $49.23 | $49.22 | 700 |
| 02:22 PM | $49.23 | Down $ -0.02 | $49.24 | $49.22 | 103,900 |
| 02:21 PM | $49.24 | Up $0.01 | $49.24 | $49.24 | 1,100 |
| 02:20 PM | $49.23 | Up $0.00 | $49.23 | $49.22 | 1,200 |
| 02:19 PM | $49.23 | Up $0.01 | $49.23 | $49.23 | 1,000 |
| 02:18 PM | $49.22 | Up $0.02 | $49.22 | $49.20 | 2,600 |
| 02:17 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 1,500 |
| 02:16 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 3,800 |
| 02:15 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 2,000 |
| 02:14 PM | $49.19 | Down $ -0.01 | $49.19 | $49.19 | 300 |
| 02:13 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 500 |
| 02:12 PM | $49.20 | Down $ -0.01 | $49.21 | $49.20 | 500 |
| 02:11 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 9,100 |
| 02:10 PM | $49.21 | Up $0.01 | $49.21 | $49.21 | 200 |
| 02:09 PM | $49.20 | Up $0.01 | $49.20 | $49.18 | 1,200 |
| 02:08 PM | $49.19 | Up $0.01 | $49.19 | $49.19 | 200 |
| 02:07 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 2,100 |
| 02:06 PM | $49.18 | Down $ -0.03 | $49.21 | $49.18 | 3,800 |
| 02:05 PM | $49.21 | Up $0.02 | $49.21 | $49.19 | 6,000 |
| 02:04 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 300 |
| 02:03 PM | $49.19 | Down $ -0.01 | $49.21 | $49.19 | 1,700 |
| 02:01 PM | $49.20 | Down $ -0.01 | $49.21 | $49.20 | 700 |
| 02:01 PM | $49.20 | Up $0.00 | $49.21 | $49.20 | 0 |
| 02:00 PM | $49.21 | Down $ -0.01 | $49.21 | $49.21 | 3,600 |
| 01:59 PM | $49.22 | Up $0.00 | $49.22 | $49.22 | 800 |
| 01:58 PM | $49.22 | Up $0.00 | $49.22 | $49.21 | 500 |
| 01:57 PM | $49.22 | Down $ -0.01 | $49.22 | $49.22 | 10,300 |
| 01:56 PM | $49.23 | Up $0.00 | $49.23 | $49.22 | 1,000 |
| 01:55 PM | $49.23 | Down $0.00 | $49.23 | $49.23 | 200 |
| 01:54 PM | $49.23 | Up $0.01 | $49.23 | $49.23 | 200 |
| 01:53 PM | $49.22 | Up $0.00 | $49.23 | $49.22 | 1,600 |
| 01:52 PM | $49.22 | Up $0.01 | $49.22 | $49.21 | 3,000 |
| 01:51 PM | $49.21 | Up $0.00 | $49.22 | $49.21 | 1,400 |
| 01:49 PM | $49.21 | Down $ -0.03 | $49.24 | $49.21 | 3,000 |
| 01:49 PM | $49.21 | Up $0.00 | $49.24 | $49.21 | 0 |
| 01:48 PM | $49.24 | Up $0.01 | $49.24 | $49.22 | 1,800 |
| 01:47 PM | $49.23 | Up $0.00 | $49.23 | $49.23 | 4,700 |
| 01:46 PM | $49.23 | Up $0.02 | $49.23 | $49.22 | 900 |
| 01:45 PM | $49.21 | Up $0.01 | $49.21 | $49.20 | 800 |
| 01:44 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 200 |
| 01:43 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 2,800 |
| 01:41 PM | $49.19 | Down $ -0.01 | $49.19 | $49.17 | 39,600 |
| 01:41 PM | $49.19 | Up $0.00 | $49.19 | $49.17 | 0 |
| 01:40 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 500 |
| 01:39 PM | $49.20 | Up $0.02 | $49.20 | $49.18 | 6,200 |
| 01:38 PM | $49.18 | Up $0.02 | $49.18 | $49.17 | 3,300 |
| 01:37 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 1,300 |
| 01:36 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 500 |
| 01:35 PM | $49.16 | Up $0.01 | $49.17 | $49.16 | 8,200 |
| 01:34 PM | $49.15 | Down $ -0.01 | $49.17 | $49.15 | 3,200 |
| 01:33 PM | $49.16 | Up $0.01 | $49.17 | $49.16 | 6,600 |
| 01:32 PM | $49.15 | Down $ -0.01 | $49.15 | $49.15 | 300 |
| 01:31 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 300 |
| 01:30 PM | $49.16 | Up $0.00 | $49.17 | $49.15 | 1,600 |
| 01:29 PM | $49.16 | Down $ -0.01 | $49.17 | $49.16 | 1,900 |
| 01:28 PM | $49.17 | Up $0.00 | $49.17 | $49.17 | 700 |
| 01:27 PM | $49.17 | Up $0.00 | $49.17 | $49.17 | 100 |
| 01:26 PM | $49.17 | Up $0.00 | $49.18 | $49.16 | 3,500 |
| 01:25 PM | $49.17 | Up $0.00 | $49.18 | $49.17 | 700 |
| 01:24 PM | $49.17 | Up $0.00 | $49.18 | $49.17 | 400 |
| 01:23 PM | $49.17 | Up $0.00 | $49.17 | $49.17 | 2,400 |
| 01:22 PM | $49.17 | Down $ -0.01 | $49.18 | $49.17 | 900 |
| 01:21 PM | $49.18 | Down $ -0.01 | $49.18 | $49.17 | 1,200 |
| 01:20 PM | $49.19 | Up $0.01 | $49.19 | $49.17 | 1,800 |
| 01:19 PM | $49.18 | Down $ -0.02 | $49.20 | $49.18 | 5,200 |
| 01:18 PM | $49.21 | Up $0.01 | $49.21 | $49.20 | 200 |
| 01:17 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 700 |
| 01:16 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 3,600 |
| 01:15 PM | $49.19 | Up $0.02 | $49.19 | $49.18 | 2,400 |
| 01:14 PM | $49.17 | Down $0.00 | $49.18 | $49.17 | 3,100 |
| 01:13 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 300 |
| 01:12 PM | $49.17 | Up $0.00 | $49.18 | $49.17 | 2,600 |
| 01:11 PM | $49.17 | Up $0.00 | $49.17 | $49.17 | 200 |
| 01:10 PM | $49.17 | Down $ -0.01 | $49.19 | $49.17 | 3,900 |
| 01:09 PM | $49.18 | Up $0.00 | $49.19 | $49.18 | 500 |
| 01:08 PM | $49.18 | Up $0.00 | $49.19 | $49.17 | 3,400 |
| 01:07 PM | $49.18 | Up $0.01 | $49.19 | $49.17 | 5,900 |
| 01:06 PM | $49.17 | Down $ -0.01 | $49.18 | $49.17 | 2,100 |
| 01:05 PM | $49.18 | Up $0.01 | $49.18 | $49.17 | 400 |
| 01:04 PM | $49.18 | Up $0.01 | $49.18 | $49.17 | 400 |
| 01:03 PM | $49.17 | Down $ -0.01 | $49.17 | $49.17 | 2,500 |
| 01:02 PM | $49.17 | Up $0.00 | $49.17 | $49.17 | 500 |
| 01:01 PM | $49.17 | Up $0.01 | $49.17 | $49.16 | 2,300 |
| 01:00 PM | $49.16 | Up $0.00 | $49.16 | $49.15 | 4,700 |
| 12:59 PM | $49.16 | Down $0.00 | $49.16 | $49.16 | 300 |
| 12:58 PM | $49.16 | Up $0.00 | $49.16 | $49.15 | 300 |
| 12:57 PM | $49.16 | Down $0.00 | $49.16 | $49.16 | 100 |
| 12:56 PM | $49.16 | Up $0.01 | $49.16 | $49.15 | 5,700 |
| 12:55 PM | $49.15 | Down $ -0.02 | $49.17 | $49.15 | 6,500 |
| 12:54 PM | $49.17 | Up $0.01 | $49.17 | $49.17 | 200 |
| 12:53 PM | $49.16 | Up $0.00 | $49.17 | $49.16 | 1,200 |
| 12:52 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 200 |
| 12:51 PM | $49.16 | Up $0.00 | $49.16 | $49.15 | 500 |
| 12:50 PM | $49.16 | Up $0.00 | $49.16 | $49.15 | 1,400 |
| 12:49 PM | $49.16 | Up $0.00 | $49.16 | $49.15 | 800 |
| 12:48 PM | $49.16 | Up $0.00 | $49.17 | $49.16 | 3,200 |
| 12:47 PM | $49.16 | Up $0.01 | $49.16 | $49.16 | 200 |
| 12:46 PM | $49.15 | Up $0.01 | $49.15 | $49.15 | 700 |
| 12:45 PM | $49.14 | Down $ -0.03 | $49.16 | $49.14 | 2,100 |
| 12:44 PM | $49.17 | Up $0.01 | $49.18 | $49.16 | 2,400 |
| 12:43 PM | $49.16 | Down $ -0.01 | $49.17 | $49.16 | 1,600 |
| 12:42 PM | $49.17 | Up $0.00 | $49.18 | $49.17 | 1,100 |
| 12:41 PM | $49.17 | Down $ -0.01 | $49.19 | $49.17 | 2,000 |
| 12:40 PM | $49.18 | Down $ -0.02 | $49.19 | $49.18 | 400 |
| 12:39 PM | $49.20 | Up $0.00 | $49.21 | $49.20 | 1,600 |
| 12:38 PM | $49.20 | Down $ -0.01 | $49.22 | $49.20 | 1,600 |
| 12:37 PM | $49.21 | Up $0.01 | $49.21 | $49.21 | 500 |
| 12:36 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 5,900 |
| 12:35 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 300 |
| 12:34 PM | $49.20 | Down $ -0.01 | $49.20 | $49.20 | 500 |
| 12:33 PM | $49.20 | Up $0.00 | $49.21 | $49.20 | 2,100 |
| 12:32 PM | $49.20 | Up $0.00 | $49.21 | $49.20 | 3,300 |
| 12:31 PM | $49.20 | Down $ -0.01 | $49.20 | $49.20 | 700 |
| 12:30 PM | $49.21 | Down $ -0.01 | $49.22 | $49.21 | 1,400 |
| 12:29 PM | $49.22 | Down $ -0.01 | $49.22 | $49.22 | 300 |
| 12:28 PM | $49.23 | Down $ -0.03 | $49.26 | $49.23 | 3,200 |
| 12:27 PM | $49.26 | Up $0.01 | $49.26 | $49.26 | 600 |
| 12:26 PM | $49.25 | Up $0.01 | $49.25 | $49.24 | 2,400 |
| 12:25 PM | $49.24 | Up $0.01 | $49.25 | $49.24 | 1,500 |
| 12:24 PM | $49.24 | Down $ -0.01 | $49.25 | $49.23 | 1,000 |
| 12:23 PM | $49.24 | Down $ -0.01 | $49.25 | $49.24 | 1,900 |
| 12:22 PM | $49.25 | Up $0.01 | $49.26 | $49.25 | 6,000 |
| 12:21 PM | $49.24 | Down $ -0.02 | $49.25 | $49.24 | 4,700 |
| 12:20 PM | $49.26 | Up $0.01 | $49.26 | $49.25 | 3,200 |
| 12:19 PM | $49.25 | Up $0.01 | $49.27 | $49.24 | 13,100 |
| 12:18 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 1,400 |
| 12:17 PM | $49.24 | Up $0.02 | $49.24 | $49.22 | 2,400 |
| 12:16 PM | $49.22 | Up $0.01 | $49.22 | $49.22 | 100 |
| 12:15 PM | $49.21 | Down $ -0.01 | $49.21 | $49.20 | 3,400 |
| 12:14 PM | $49.22 | Up $0.01 | $49.22 | $49.21 | 1,900 |
| 12:13 PM | $49.21 | Up $0.01 | $49.21 | $49.20 | 3,000 |
| 12:12 PM | $49.21 | Up $0.02 | $49.21 | $49.19 | 3,100 |
| 12:11 PM | $49.19 | Up $0.00 | $49.20 | $49.18 | 5,500 |
| 12:10 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 400 |
| 12:09 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 2,100 |
| 12:08 PM | $49.19 | Up $0.01 | $49.19 | $49.18 | 1,900 |
| 12:07 PM | $49.18 | Up $0.02 | $49.18 | $49.17 | 900 |
| 12:06 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 500 |
| 12:05 PM | $49.16 | Up $0.02 | $49.16 | $49.14 | 4,100 |
| 12:04 PM | $49.14 | Down $ -0.02 | $49.17 | $49.14 | 1,400 |
| 12:03 PM | $49.17 | Down $ -0.01 | $49.17 | $49.17 | 200 |
| 12:02 PM | $49.17 | Up $0.01 | $49.17 | $49.16 | 1,900 |
| 12:01 PM | $49.16 | Up $0.01 | $49.16 | $49.16 | 400 |
| 12:00 PM | $49.15 | Down $ -0.04 | $49.18 | $49.15 | 4,300 |
| 11:59 AM | $49.19 | Up $0.01 | $49.20 | $49.19 | 4,300 |
| 11:58 AM | $49.18 | Down $ -0.02 | $49.19 | $49.18 | 1,700 |
| 11:57 AM | $49.20 | Down $0.00 | $49.21 | $49.20 | 1,100 |
| 11:56 AM | $49.21 | Down $ -0.01 | $49.21 | $49.20 | 500 |
| 11:55 AM | $49.21 | Up $0.01 | $49.21 | $49.18 | 4,500 |
| 11:54 AM | $49.20 | Up $0.00 | $49.20 | $49.19 | 3,600 |
| 11:53 AM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,700 |
| 11:52 AM | $49.20 | Up $0.00 | $49.20 | $49.19 | 3,400 |
| 11:51 AM | $49.20 | Up $0.02 | $49.20 | $49.18 | 2,200 |
| 11:50 AM | $49.18 | Up $0.01 | $49.18 | $49.17 | 1,900 |
| 11:49 AM | $49.17 | Up $0.00 | $49.17 | $49.17 | 1,700 |
| 11:48 AM | $49.17 | Up $0.02 | $49.17 | $49.15 | 7,000 |
| 11:47 AM | $49.15 | Up $0.01 | $49.16 | $49.14 | 1,500 |
| 11:46 AM | $49.14 | Up $0.02 | $49.14 | $49.13 | 600 |
| 11:45 AM | $49.12 | Up $0.00 | $49.12 | $49.12 | 200 |
| 11:44 AM | $49.12 | Up $0.00 | $49.12 | $49.12 | 1,400 |
| 11:43 AM | $49.12 | Up $0.02 | $49.12 | $49.11 | 1,400 |
| 11:42 AM | $49.10 | Up $0.05 | $49.10 | $49.06 | 5,000 |
| 11:41 AM | $49.06 | Down $ -0.01 | $49.07 | $49.05 | 1,500 |
| 11:39 AM | $49.06 | Up $0.00 | $49.06 | $49.06 | 600 |
| 11:39 AM | $49.06 | Up $0.00 | $49.06 | $49.06 | 0 |
| 11:38 AM | $49.06 | Up $0.00 | $49.06 | $49.06 | 100 |
| 11:37 AM | $49.06 | Down $ -0.01 | $49.08 | $49.06 | 3,000 |
| 11:36 AM | $49.07 | Up $0.02 | $49.07 | $49.06 | 3,700 |
| 11:35 AM | $49.05 | Up $0.01 | $49.05 | $49.04 | 1,300 |
| 11:34 AM | $49.04 | Up $0.01 | $49.04 | $49.04 | 800 |
| 11:33 AM | $49.03 | Down $ -0.01 | $49.04 | $49.03 | 1,200 |
| 11:32 AM | $49.04 | Down $ -0.01 | $49.04 | $49.03 | 3,200 |
| 11:31 AM | $49.05 | Up $0.00 | $49.06 | $49.05 | 3,300 |
| 11:30 AM | $49.05 | Up $0.00 | $49.05 | $49.03 | 4,500 |
| 11:29 AM | $49.05 | Down $ -0.02 | $49.06 | $49.05 | 3,200 |
| 11:28 AM | $49.06 | Up $0.02 | $49.06 | $49.04 | 4,600 |
| 11:27 AM | $49.04 | Down $ -0.02 | $49.06 | $49.04 | 4,400 |
| 11:26 AM | $49.06 | Down $ -0.01 | $49.07 | $49.06 | 5,400 |
| 11:25 AM | $49.07 | Up $0.02 | $49.07 | $49.06 | 3,300 |
| 11:24 AM | $49.05 | Down $ -0.01 | $49.05 | $49.04 | 9,000 |
| 11:23 AM | $49.06 | Down $ -0.01 | $49.08 | $49.06 | 2,300 |
| 11:22 AM | $49.07 | Up $0.02 | $49.08 | $49.05 | 6,900 |
| 11:21 AM | $49.06 | Down $ -0.01 | $49.06 | $49.06 | 300 |
| 11:20 AM | $49.06 | Down $ -0.01 | $49.07 | $49.05 | 7,000 |
| 11:19 AM | $49.07 | Down $ -0.02 | $49.08 | $49.07 | 600 |
| 11:18 AM | $49.09 | Down $ -0.02 | $49.10 | $49.09 | 3,800 |
| 11:17 AM | $49.11 | Down $ -0.01 | $49.12 | $49.11 | 3,300 |
| 11:16 AM | $49.12 | Up $0.00 | $49.12 | $49.12 | 600 |
| 11:15 AM | $49.12 | Down $ -0.02 | $49.13 | $49.12 | 2,400 |
| 11:14 AM | $49.14 | Down $ -0.02 | $49.17 | $49.14 | 9,500 |
| 11:13 AM | $49.16 | Down $0.00 | $49.16 | $49.16 | 300 |
| 11:12 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 1,300 |
| 11:11 AM | $49.16 | Down $ -0.02 | $49.18 | $49.16 | 5,400 |
| 11:10 AM | $49.17 | Up $0.01 | $49.18 | $49.17 | 2,700 |
| 11:09 AM | $49.17 | Up $0.00 | $49.17 | $49.17 | 900 |
| 11:08 AM | $49.17 | Down $ -0.01 | $49.17 | $49.17 | 1,000 |
| 11:07 AM | $49.17 | Up $0.01 | $49.17 | $49.16 | 2,400 |
| 11:06 AM | $49.16 | Down $ -0.02 | $49.17 | $49.16 | 1,800 |
| 11:05 AM | $49.18 | Down $ -0.01 | $49.18 | $49.18 | 1,100 |
| 11:04 AM | $49.18 | Down $ -0.02 | $49.20 | $49.17 | 2,300 |
| 11:03 AM | $49.20 | Up $0.01 | $49.20 | $49.19 | 1,200 |
| 11:02 AM | $49.19 | Up $0.01 | $49.19 | $49.17 | 4,700 |
| 11:01 AM | $49.18 | Down $ -0.01 | $49.18 | $49.17 | 3,500 |
| 11:00 AM | $49.19 | Up $0.02 | $49.19 | $49.17 | 10,400 |
| 10:59 AM | $49.18 | Down $ -0.02 | $49.18 | $49.18 | 1,000 |
| 10:58 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 400 |
| 10:57 AM | $49.19 | Down $ -0.03 | $49.22 | $49.19 | 2,700 |
| 10:56 AM | $49.22 | Up $0.02 | $49.22 | $49.19 | 4,000 |
| 10:55 AM | $49.20 | Up $0.01 | $49.21 | $49.20 | 700 |
| 10:54 AM | $49.20 | Down $ -0.01 | $49.20 | $49.19 | 1,600 |
| 10:53 AM | $49.20 | Up $0.03 | $49.20 | $49.18 | 2,100 |
| 10:52 AM | $49.17 | Down $ -0.03 | $49.18 | $49.17 | 1,600 |
| 10:51 AM | $49.20 | Up $0.05 | $49.20 | $49.17 | 500 |
| 10:50 AM | $49.16 | Down $ -0.02 | $49.17 | $49.16 | 1,100 |
| 10:49 AM | $49.18 | Up $0.00 | $49.19 | $49.18 | 1,200 |
| 10:48 AM | $49.18 | Up $0.02 | $49.19 | $49.16 | 2,300 |
| 10:47 AM | $49.16 | Up $0.01 | $49.17 | $49.15 | 3,500 |
| 10:46 AM | $49.15 | Up $0.00 | $49.15 | $49.15 | 400 |
| 10:45 AM | $49.15 | Up $0.00 | $49.15 | $49.15 | 1,000 |
| 10:44 AM | $49.15 | Down $ -0.02 | $49.18 | $49.15 | 1,400 |
| 10:43 AM | $49.17 | Up $0.02 | $49.17 | $49.15 | 900 |
| 10:42 AM | $49.15 | Down $ -0.02 | $49.16 | $49.14 | 700 |
| 10:41 AM | $49.17 | Up $0.00 | $49.18 | $49.17 | 2,300 |
| 10:40 AM | $49.17 | Down $ -0.01 | $49.19 | $49.17 | 1,700 |
| 10:39 AM | $49.18 | Up $0.00 | $49.19 | $49.18 | 1,900 |
| 10:38 AM | $49.18 | Up $0.00 | $49.19 | $49.17 | 4,800 |
| 10:37 AM | $49.18 | Down $ -0.01 | $49.19 | $49.18 | 2,100 |
| 10:36 AM | $49.19 | Down $ -0.03 | $49.22 | $49.19 | 1,800 |
| 10:35 AM | $49.22 | Up $0.01 | $49.22 | $49.21 | 1,400 |
| 10:34 AM | $49.21 | Up $0.03 | $49.21 | $49.19 | 1,300 |
| 10:33 AM | $49.18 | Up $0.03 | $49.18 | $49.15 | 4,900 |
| 10:32 AM | $49.15 | Up $0.02 | $49.15 | $49.13 | 1,400 |
| 10:31 AM | $49.14 | Down $ -0.02 | $49.16 | $49.13 | 1,200 |
| 10:30 AM | $49.15 | Up $0.00 | $49.17 | $49.15 | 1,000 |
| 10:29 AM | $49.15 | Up $0.02 | $49.16 | $49.12 | 4,000 |
| 10:28 AM | $49.14 | Down $ -0.02 | $49.15 | $49.14 | 1,400 |
| 10:27 AM | $49.15 | Down $ -0.02 | $49.18 | $49.13 | 8,200 |
| 10:26 AM | $49.17 | Up $0.01 | $49.17 | $49.15 | 2,600 |
| 10:25 AM | $49.16 | Down $ -0.01 | $49.17 | $49.13 | 10,900 |
| 10:24 AM | $49.17 | Up $0.00 | $49.18 | $49.17 | 600 |
| 10:23 AM | $49.17 | Down $ -0.01 | $49.18 | $49.16 | 3,400 |
| 10:22 AM | $49.18 | Down $ -0.02 | $49.21 | $49.18 | 3,300 |
| 10:21 AM | $49.20 | Down $ -0.06 | $49.27 | $49.20 | 14,200 |
| 10:20 AM | $49.26 | Down $ -0.01 | $49.27 | $49.25 | 3,700 |
| 10:19 AM | $49.27 | Up $0.02 | $49.28 | $49.26 | 2,400 |
| 10:18 AM | $49.26 | Down $0.00 | $49.26 | $49.26 | 400 |
| 10:17 AM | $49.26 | Up $0.01 | $49.26 | $49.25 | 1,500 |
| 10:16 AM | $49.25 | Up $0.02 | $49.25 | $49.23 | 1,600 |
| 10:15 AM | $49.23 | Up $0.01 | $49.24 | $49.22 | 2,400 |
| 10:14 AM | $49.22 | Up $0.01 | $49.22 | $49.20 | 1,700 |
| 10:13 AM | $49.21 | Down $ -0.01 | $49.22 | $49.20 | 2,500 |
| 10:12 AM | $49.22 | Down $ -0.02 | $49.23 | $49.21 | 1,300 |
| 10:11 AM | $49.24 | Down $ -0.02 | $49.26 | $49.22 | 7,300 |
| 10:10 AM | $49.26 | Down $ -0.01 | $49.29 | $49.25 | 3,600 |
| 10:09 AM | $49.27 | Down $ -0.01 | $49.28 | $49.26 | 2,200 |
| 10:08 AM | $49.27 | Down $ -0.01 | $49.28 | $49.27 | 1,900 |
| 10:07 AM | $49.28 | Up $0.01 | $49.29 | $49.28 | 2,700 |
| 10:06 AM | $49.27 | Up $0.02 | $49.28 | $49.26 | 4,700 |
| 10:05 AM | $49.26 | Down $ -0.02 | $49.28 | $49.26 | 1,700 |
| 10:04 AM | $49.28 | Down $ -0.03 | $49.32 | $49.28 | 2,400 |
| 10:03 AM | $49.31 | Up $0.00 | $49.33 | $49.31 | 1,700 |
| 10:02 AM | $49.31 | Down $ -0.01 | $49.32 | $49.31 | 1,200 |
| 10:01 AM | $49.32 | Up $0.00 | $49.32 | $49.29 | 4,300 |
| 10:00 AM | $49.32 | Up $0.00 | $49.33 | $49.28 | 2,200 |
| 09:59 AM | $49.32 | Down $ -0.01 | $49.34 | $49.32 | 3,500 |
| 09:58 AM | $49.33 | Up $0.01 | $49.33 | $49.32 | 600 |
| 09:57 AM | $49.32 | Up $0.03 | $49.32 | $49.31 | 600 |
| 09:56 AM | $49.29 | Up $0.00 | $49.29 | $49.26 | 6,100 |
| 09:55 AM | $49.29 | Down $ -0.02 | $49.31 | $49.29 | 4,300 |
| 09:54 AM | $49.32 | Down $ -0.03 | $49.35 | $49.31 | 3,800 |
| 09:53 AM | $49.34 | Up $0.04 | $49.35 | $49.31 | 4,600 |
| 09:52 AM | $49.30 | Down $ -0.01 | $49.32 | $49.30 | 1,200 |
| 09:51 AM | $49.31 | Up $0.01 | $49.32 | $49.29 | 4,700 |
| 09:50 AM | $49.30 | Up $0.02 | $49.31 | $49.26 | 6,800 |
| 09:49 AM | $49.28 | Up $0.00 | $49.30 | $49.28 | 2,000 |
| 09:48 AM | $49.28 | Down $ -0.05 | $49.32 | $49.26 | 4,700 |
| 09:47 AM | $49.33 | Up $0.01 | $49.34 | $49.30 | 7,200 |
| 09:46 AM | $49.32 | Up $0.06 | $49.32 | $49.25 | 4,600 |
| 09:45 AM | $49.26 | Up $0.01 | $49.28 | $49.23 | 14,800 |
| 09:44 AM | $49.25 | Up $0.05 | $49.26 | $49.22 | 11,100 |
| 09:43 AM | $49.20 | Up $0.01 | $49.20 | $49.18 | 2,000 |
| 09:42 AM | $49.19 | Up $0.00 | $49.21 | $49.18 | 2,500 |
| 09:41 AM | $49.19 | Down $ -0.05 | $49.23 | $49.19 | 1,600 |
| 09:40 AM | $49.24 | Down $ -0.05 | $49.30 | $49.24 | 4,900 |
| 09:39 AM | $49.29 | Up $0.02 | $49.31 | $49.27 | 4,700 |
| 09:38 AM | $49.27 | Up $0.01 | $49.27 | $49.24 | 1,700 |
| 09:37 AM | $49.26 | Down $ -0.02 | $49.29 | $49.25 | 2,500 |
| 09:36 AM | $49.28 | Up $0.06 | $49.29 | $49.21 | 7,900 |
| 09:35 AM | $49.22 | Up $0.00 | $49.25 | $49.20 | 13,500 |
| 09:34 AM | $49.22 | Up $0.05 | $49.22 | $49.18 | 8,900 |
| 09:33 AM | $49.17 | Down $ -0.09 | $49.26 | $49.17 | 6,300 |
| 09:32 AM | $49.26 | Up $0.01 | $49.28 | $49.23 | 5,100 |
| 09:31 AM | $49.25 | Down $ -0.05 | $49.29 | $49.25 | 7,800 |
| 09:30 AM | $49.30 | Up $0.05 | $49.39 | $49.29 | 55,200 |
| Previous close | $49.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $48.95 | $49.18 | $49.34 | $48.91 | 4,835,900 |
| 12/07/2024 | $49.24 | $49.12 | $49.34 | $49.09 | 2,896,400 |
| 11/07/2024 | $48.81 | $48.72 | $48.96 | $48.67 | 5,533,100 |
| 10/07/2024 | $48.70 | $48.45 | $48.73 | $48.38 | 6,299,200 |
| 09/07/2024 | $48.22 | $48.19 | $48.29 | $48.12 | 4,178,600 |
| 08/07/2024 | $48.25 | $48.33 | $48.44 | $48.15 | 3,649,800 |
| 05/07/2024 | $48.49 | $48.72 | $48.72 | $48.45 | 5,087,200 |
| 04/07/2024 | $48.95 | $48.94 | $49.00 | $48.92 | 1,681,000 |
| 03/07/2024 | $48.83 | $49.02 | $49.02 | $48.81 | 2,355,100 |
| 02/07/2024 | $48.93 | $48.82 | $48.96 | $48.56 | 5,019,300 |
| 28/06/2024 | $48.67 | $48.50 | $48.79 | $48.42 | 5,975,300 |
| 27/06/2024 | $48.28 | $48.37 | $48.45 | $48.25 | 2,392,800 |
| 26/06/2024 | $48.43 | $48.11 | $48.51 | $48.08 | 3,164,500 |
| 25/06/2024 | $47.77 | $47.84 | $47.86 | $47.67 | 3,283,400 |
| 24/06/2024 | $47.97 | $47.82 | $48.06 | $47.79 | 8,040,300 |
| 21/06/2024 | $47.50 | $47.53 | $47.61 | $47.44 | 4,678,000 |
| 20/06/2024 | $47.55 | $47.48 | $47.64 | $47.46 | 4,523,900 |
| 19/06/2024 | $47.57 | $47.65 | $47.65 | $47.52 | 1,410,300 |
| 18/06/2024 | $47.75 | $47.84 | $47.94 | $47.62 | 2,977,800 |
| 17/06/2024 | $47.83 | $47.99 | $48.04 | $47.78 | 4,138,000 |
| 14/06/2024 | $48.25 | $48.21 | $48.30 | $48.11 | 7,559,400 |
| 13/06/2024 | $48.59 | $48.71 | $48.77 | $48.58 | 1,988,800 |
| 12/06/2024 | $48.93 | $49.08 | $49.24 | $48.86 | 3,658,900 |
| 11/06/2024 | $48.78 | $48.87 | $48.87 | $48.69 | 4,336,300 |
| 10/06/2024 | $49.08 | $49.22 | $49.22 | $49.03 | 6,864,700 |
| 07/06/2024 | $49.21 | $49.40 | $49.48 | $49.18 | 6,352,700 |
| 06/06/2024 | $49.48 | $49.60 | $49.64 | $49.41 | 3,999,600 |
| 05/06/2024 | $49.68 | $49.56 | $49.70 | $49.48 | 4,428,800 |
| 04/06/2024 | $49.27 | $49.10 | $49.34 | $49.07 | 3,256,800 |
| 03/06/2024 | $49.69 | $49.68 | $49.92 | $49.56 | 10,516,900 |
Graphs are not available, please refer to the detailed table