Find a quote
ENBRIDGE INC
60.47 Down -0.32 (-0.53 %)
Delayed : 2024/11/22 16:41:22
- Previous close $60.79
- Opening $60.77
- Today High $61.09
- Today Low $60.45
- Price Bid $60.41
- Price Ask $60.41
- 52 Weeks High $61.09
- 52 Weeks Low $45.05
- Size Bid 4
- Size Ask 1
- Volume 5,646,183
Fundamentals
- P/E Ratio : 20.57
- Earnings/Share : 2.67
- Dividends/Share : $0.92
- Current Div. Yield : 6.05
- Market Cap (M) : 131,701.01
- Shares Out (M) : 2,177.96
- Exchange : XTSE
- Ex Dividend Date : 2024/11/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $60.47 | Down $ -0.02 | $60.47 | $60.47 | 2,104,700 |
| 03:59 PM | $60.49 | Down $ -0.01 | $60.50 | $60.45 | 110,100 |
| 03:58 PM | $60.50 | Up $0.00 | $60.51 | $60.49 | 34,100 |
| 03:57 PM | $60.50 | Down $ -0.02 | $60.53 | $60.50 | 33,100 |
| 03:56 PM | $60.53 | Down $ -0.02 | $60.54 | $60.50 | 24,800 |
| 03:55 PM | $60.54 | Down $ -0.01 | $60.55 | $60.53 | 12,700 |
| 03:54 PM | $60.55 | Down $ -0.03 | $60.58 | $60.55 | 5,300 |
| 03:53 PM | $60.58 | Up $0.01 | $60.58 | $60.58 | 10,300 |
| 03:52 PM | $60.57 | Up $0.00 | $60.58 | $60.57 | 10,400 |
| 03:51 PM | $60.57 | Up $0.04 | $60.58 | $60.53 | 11,800 |
| 03:50 PM | $60.53 | Down $ -0.08 | $60.61 | $60.53 | 32,900 |
| 03:49 PM | $60.61 | Up $0.01 | $60.62 | $60.61 | 5,800 |
| 03:48 PM | $60.61 | Up $0.00 | $60.61 | $60.60 | 2,700 |
| 03:47 PM | $60.61 | Up $0.00 | $60.61 | $60.60 | 2,600 |
| 03:46 PM | $60.61 | Down $ -0.01 | $60.62 | $60.61 | 1,100 |
| 03:45 PM | $60.61 | Up $0.00 | $60.62 | $60.60 | 3,900 |
| 03:44 PM | $60.61 | Up $0.01 | $60.62 | $60.59 | 5,200 |
| 03:43 PM | $60.61 | Up $0.00 | $60.61 | $60.60 | 2,600 |
| 03:42 PM | $60.60 | Up $0.01 | $60.61 | $60.60 | 1,500 |
| 03:41 PM | $60.60 | Up $0.00 | $60.60 | $60.59 | 3,000 |
| 03:40 PM | $60.60 | Down $ -0.01 | $60.60 | $60.59 | 3,000 |
| 03:39 PM | $60.60 | Down $ -0.01 | $60.62 | $60.59 | 4,500 |
| 03:38 PM | $60.61 | Up $0.00 | $60.62 | $60.61 | 900 |
| 03:37 PM | $60.61 | Down $ -0.01 | $60.62 | $60.60 | 6,400 |
| 03:36 PM | $60.62 | Down $ -0.01 | $60.64 | $60.62 | 2,500 |
| 03:35 PM | $60.63 | Up $0.00 | $60.64 | $60.63 | 1,600 |
| 03:34 PM | $60.63 | Up $0.02 | $60.64 | $60.62 | 8,500 |
| 03:33 PM | $60.61 | Down $ -0.02 | $60.63 | $60.61 | 2,500 |
| 03:32 PM | $60.63 | Down $ -0.01 | $60.64 | $60.63 | 1,800 |
| 03:31 PM | $60.64 | Down $ -0.03 | $60.68 | $60.64 | 17,100 |
| 03:30 PM | $60.67 | Down $ -0.01 | $60.69 | $60.66 | 3,500 |
| 03:29 PM | $60.68 | Up $0.00 | $60.69 | $60.67 | 1,900 |
| 03:28 PM | $60.68 | Down $ -0.01 | $60.69 | $60.67 | 6,000 |
| 03:27 PM | $60.69 | Up $0.00 | $60.69 | $60.68 | 800 |
| 03:26 PM | $60.69 | Up $0.01 | $60.69 | $60.69 | 1,000 |
| 03:25 PM | $60.68 | Up $0.02 | $60.69 | $60.66 | 2,700 |
| 03:24 PM | $60.67 | Down $ -0.02 | $60.69 | $60.66 | 1,300 |
| 03:23 PM | $60.69 | Down $ -0.03 | $60.72 | $60.69 | 3,200 |
| 03:22 PM | $60.72 | Up $0.00 | $60.72 | $60.71 | 1,400 |
| 03:21 PM | $60.72 | Down $ -0.01 | $60.73 | $60.71 | 4,500 |
| 03:20 PM | $60.73 | Down $ -0.02 | $60.75 | $60.73 | 2,700 |
| 03:19 PM | $60.75 | Up $0.02 | $60.75 | $60.73 | 3,300 |
| 03:18 PM | $60.72 | Down $ -0.01 | $60.73 | $60.72 | 2,400 |
| 03:17 PM | $60.73 | Up $0.01 | $60.73 | $60.73 | 100 |
| 03:16 PM | $60.72 | Up $0.00 | $60.72 | $60.72 | 700 |
| 03:15 PM | $60.72 | Up $0.00 | $60.72 | $60.72 | 2,300 |
| 03:14 PM | $60.72 | Up $0.01 | $60.72 | $60.72 | 500 |
| 03:13 PM | $60.71 | Up $0.02 | $60.72 | $60.70 | 2,400 |
| 03:12 PM | $60.69 | Up $0.02 | $60.69 | $60.66 | 4,200 |
| 03:11 PM | $60.67 | Down $ -0.02 | $60.69 | $60.67 | 1,600 |
| 03:10 PM | $60.69 | Down $0.00 | $60.69 | $60.69 | 100 |
| 03:09 PM | $60.69 | Up $0.00 | $60.69 | $60.69 | 400 |
| 03:08 PM | $60.69 | Up $0.00 | $60.69 | $60.69 | 200 |
| 03:07 PM | $60.69 | Up $0.02 | $60.69 | $60.67 | 1,300 |
| 03:06 PM | $60.67 | Up $0.01 | $60.67 | $60.66 | 1,000 |
| 03:05 PM | $60.66 | Up $0.01 | $60.67 | $60.65 | 3,400 |
| 03:04 PM | $60.65 | Down $ -0.02 | $60.66 | $60.64 | 2,900 |
| 03:03 PM | $60.67 | Down $ -0.01 | $60.67 | $60.65 | 5,900 |
| 03:02 PM | $60.68 | Up $0.00 | $60.68 | $60.68 | 800 |
| 03:01 PM | $60.67 | Up $0.00 | $60.67 | $60.67 | 900 |
| 03:00 PM | $60.67 | Up $0.00 | $60.67 | $60.67 | 2,300 |
| 02:59 PM | $60.67 | Up $0.00 | $60.68 | $60.67 | 700 |
| 02:58 PM | $60.67 | Up $0.00 | $60.68 | $60.67 | 500 |
| 02:57 PM | $60.67 | Down $0.00 | $60.68 | $60.67 | 800 |
| 02:56 PM | $60.68 | Up $0.00 | $60.68 | $60.68 | 300 |
| 02:55 PM | $60.68 | Up $0.00 | $60.68 | $60.68 | 600 |
| 02:54 PM | $60.68 | Up $0.02 | $60.68 | $60.66 | 800 |
| 02:53 PM | $60.66 | Up $0.01 | $60.67 | $60.66 | 1,700 |
| 02:52 PM | $60.65 | Down $ -0.02 | $60.67 | $60.65 | 700 |
| 02:50 PM | $60.67 | Up $0.01 | $60.67 | $60.66 | 700 |
| 02:50 PM | $60.67 | Up $0.00 | $60.67 | $60.66 | 0 |
| 02:49 PM | $60.66 | Down $ -0.01 | $60.67 | $60.66 | 1,000 |
| 02:48 PM | $60.67 | Up $0.01 | $60.68 | $60.67 | 1,800 |
| 02:47 PM | $60.66 | Down $ -0.01 | $60.67 | $60.66 | 500 |
| 02:46 PM | $60.67 | Down $ -0.01 | $60.67 | $60.67 | 800 |
| 02:45 PM | $60.68 | Up $0.00 | $60.69 | $60.68 | 1,100 |
| 02:42 PM | $60.68 | Up $0.01 | $60.68 | $60.68 | 100 |
| 02:42 PM | $60.68 | Up $0.00 | $60.68 | $60.68 | 0 |
| 02:42 PM | $60.68 | Up $0.00 | $60.68 | $60.68 | 0 |
| 02:41 PM | $60.68 | Up $0.00 | $60.68 | $60.67 | 1,200 |
| 02:40 PM | $60.67 | Up $0.00 | $60.68 | $60.67 | 1,300 |
| 02:39 PM | $60.67 | Up $0.04 | $60.67 | $60.64 | 1,900 |
| 02:38 PM | $60.64 | Down $ -0.02 | $60.66 | $60.64 | 2,900 |
| 02:37 PM | $60.65 | Down $ -0.01 | $60.66 | $60.65 | 1,100 |
| 02:36 PM | $60.66 | Down $ -0.01 | $60.67 | $60.66 | 1,600 |
| 02:35 PM | $60.67 | Up $0.00 | $60.68 | $60.67 | 700 |
| 02:34 PM | $60.67 | Up $0.00 | $60.67 | $60.67 | 500 |
| 02:33 PM | $60.67 | Up $0.01 | $60.67 | $60.65 | 1,800 |
| 02:32 PM | $60.66 | Up $0.00 | $60.67 | $60.66 | 2,200 |
| 02:31 PM | $60.66 | Up $0.00 | $60.66 | $60.65 | 1,200 |
| 02:29 PM | $60.66 | Down $0.00 | $60.66 | $60.66 | 200 |
| 02:29 PM | $60.66 | Up $0.00 | $60.66 | $60.66 | 0 |
| 02:28 PM | $60.66 | Down $ -0.02 | $60.67 | $60.66 | 400 |
| 02:27 PM | $60.68 | Down $ -0.01 | $60.70 | $60.68 | 3,400 |
| 02:26 PM | $60.69 | Up $0.00 | $60.69 | $60.67 | 1,300 |
| 02:25 PM | $60.69 | Down $ -0.01 | $60.69 | $60.68 | 700 |
| 02:24 PM | $60.70 | Up $0.01 | $60.70 | $60.69 | 600 |
| 02:23 PM | $60.69 | Up $0.00 | $60.69 | $60.69 | 300 |
| 02:22 PM | $60.69 | Down $ -0.01 | $60.70 | $60.69 | 1,300 |
| 02:21 PM | $60.70 | Up $0.02 | $60.70 | $60.69 | 1,800 |
| 02:20 PM | $60.68 | Up $0.01 | $60.69 | $60.67 | 2,500 |
| 02:19 PM | $60.68 | Up $0.02 | $60.68 | $60.65 | 3,400 |
| 02:18 PM | $60.65 | Up $0.04 | $60.65 | $60.62 | 600 |
| 02:17 PM | $60.61 | Up $0.02 | $60.61 | $60.60 | 2,000 |
| 02:16 PM | $60.59 | Up $0.01 | $60.59 | $60.57 | 2,700 |
| 02:15 PM | $60.59 | Up $0.02 | $60.59 | $60.56 | 4,600 |
| 02:14 PM | $60.56 | Down $ -0.03 | $60.58 | $60.56 | 1,600 |
| 02:13 PM | $60.59 | Down $ -0.01 | $60.61 | $60.59 | 1,300 |
| 02:12 PM | $60.61 | Down $ -0.01 | $60.61 | $60.61 | 700 |
| 02:11 PM | $60.61 | Up $0.00 | $60.61 | $60.61 | 300 |
| 02:10 PM | $60.61 | Up $0.00 | $60.63 | $60.60 | 3,700 |
| 02:09 PM | $60.61 | Up $0.01 | $60.61 | $60.61 | 1,400 |
| 02:07 PM | $60.60 | Down $ -0.01 | $60.61 | $60.60 | 1,100 |
| 02:07 PM | $60.60 | Up $0.00 | $60.61 | $60.60 | 0 |
| 02:06 PM | $60.61 | Down $ -0.02 | $60.62 | $60.61 | 1,100 |
| 02:05 PM | $60.63 | Up $0.01 | $60.63 | $60.62 | 700 |
| 02:04 PM | $60.62 | Down $ -0.01 | $60.63 | $60.62 | 500 |
| 02:03 PM | $60.63 | Up $0.01 | $60.63 | $60.62 | 800 |
| 02:02 PM | $60.62 | Up $0.00 | $60.62 | $60.62 | 100 |
| 02:01 PM | $60.62 | Up $0.02 | $60.62 | $60.62 | 100 |
| 02:00 PM | $60.60 | Up $0.01 | $60.60 | $60.60 | 600 |
| 01:59 PM | $60.60 | Up $0.00 | $60.60 | $60.59 | 600 |
| 01:58 PM | $60.59 | Up $0.01 | $60.59 | $60.59 | 400 |
| 01:57 PM | $60.59 | Up $0.00 | $60.59 | $60.58 | 900 |
| 01:56 PM | $60.59 | Down $ -0.02 | $60.61 | $60.59 | 1,600 |
| 01:55 PM | $60.61 | Down $ -0.01 | $60.61 | $60.61 | 600 |
| 01:54 PM | $60.61 | Up $0.02 | $60.61 | $60.59 | 8,400 |
| 01:53 PM | $60.60 | Up $0.02 | $60.60 | $60.58 | 1,800 |
| 01:52 PM | $60.57 | Up $0.01 | $60.57 | $60.57 | 1,100 |
| 01:51 PM | $60.57 | Up $0.00 | $60.57 | $60.57 | 500 |
| 01:50 PM | $60.56 | Down $ -0.02 | $60.58 | $60.56 | 7,200 |
| 01:49 PM | $60.58 | Up $0.00 | $60.59 | $60.58 | 1,600 |
| 01:48 PM | $60.58 | Up $0.01 | $60.58 | $60.57 | 500 |
| 01:47 PM | $60.57 | Up $0.00 | $60.57 | $60.57 | 400 |
| 01:46 PM | $60.57 | Up $0.00 | $60.57 | $60.57 | 1,000 |
| 01:45 PM | $60.57 | Up $0.00 | $60.58 | $60.56 | 2,400 |
| 01:44 PM | $60.57 | Up $0.02 | $60.57 | $60.55 | 1,700 |
| 01:43 PM | $60.55 | Up $0.01 | $60.55 | $60.55 | 100 |
| 01:42 PM | $60.54 | Up $0.00 | $60.54 | $60.54 | 1,400 |
| 01:41 PM | $60.54 | Up $0.01 | $60.54 | $60.54 | 300 |
| 01:40 PM | $60.54 | Up $0.00 | $60.54 | $60.53 | 1,300 |
| 01:39 PM | $60.53 | Down $ -0.01 | $60.55 | $60.53 | 4,200 |
| 01:38 PM | $60.54 | Down $ -0.01 | $60.55 | $60.53 | 7,000 |
| 01:37 PM | $60.55 | Down $ -0.01 | $60.56 | $60.55 | 1,100 |
| 01:36 PM | $60.56 | Down $ -0.02 | $60.57 | $60.56 | 2,200 |
| 01:35 PM | $60.57 | Down $ -0.01 | $60.58 | $60.57 | 600 |
| 01:34 PM | $60.58 | Up $0.00 | $60.59 | $60.58 | 1,700 |
| 01:33 PM | $60.58 | Up $0.03 | $60.58 | $60.55 | 3,800 |
| 01:32 PM | $60.55 | Down $ -0.02 | $60.58 | $60.55 | 3,800 |
| 01:31 PM | $60.57 | Down $ -0.02 | $60.59 | $60.57 | 1,100 |
| 01:30 PM | $60.58 | Down $ -0.01 | $60.59 | $60.58 | 2,200 |
| 01:29 PM | $60.59 | Down $ -0.01 | $60.60 | $60.59 | 1,600 |
| 01:28 PM | $60.59 | Down $ -0.02 | $60.61 | $60.59 | 1,400 |
| 01:27 PM | $60.62 | Down $0.00 | $60.63 | $60.61 | 5,500 |
| 01:26 PM | $60.62 | Down $ -0.01 | $60.62 | $60.62 | 100 |
| 01:25 PM | $60.63 | Up $0.00 | $60.64 | $60.63 | 2,700 |
| 01:24 PM | $60.63 | Up $0.02 | $60.63 | $60.61 | 3,300 |
| 01:23 PM | $60.61 | Up $0.00 | $60.61 | $60.61 | 900 |
| 01:22 PM | $60.61 | Down $ -0.01 | $60.62 | $60.60 | 6,700 |
| 01:21 PM | $60.62 | Down $ -0.01 | $60.63 | $60.62 | 800 |
| 01:20 PM | $60.63 | Down $ -0.02 | $60.65 | $60.63 | 2,100 |
| 01:19 PM | $60.66 | Down $ -0.02 | $60.66 | $60.65 | 500 |
| 01:18 PM | $60.67 | Up $0.01 | $60.67 | $60.66 | 700 |
| 01:17 PM | $60.66 | Down $ -0.02 | $60.67 | $60.66 | 800 |
| 01:16 PM | $60.68 | Up $0.01 | $60.69 | $60.68 | 1,500 |
| 01:15 PM | $60.67 | Down $ -0.04 | $60.70 | $60.67 | 2,200 |
| 01:14 PM | $60.71 | Down $ -0.02 | $60.72 | $60.70 | 3,200 |
| 01:13 PM | $60.73 | Down $ -0.01 | $60.74 | $60.73 | 700 |
| 01:12 PM | $60.74 | Down $ -0.01 | $60.75 | $60.74 | 800 |
| 01:11 PM | $60.75 | Up $0.03 | $60.75 | $60.73 | 4,500 |
| 01:10 PM | $60.72 | Up $0.01 | $60.72 | $60.72 | 300 |
| 01:09 PM | $60.71 | Up $0.00 | $60.71 | $60.71 | 700 |
| 01:08 PM | $60.71 | Down $ -0.04 | $60.74 | $60.71 | 5,300 |
| 01:07 PM | $60.75 | Down $ -0.01 | $60.76 | $60.75 | 400 |
| 01:06 PM | $60.76 | Down $ -0.02 | $60.78 | $60.76 | 1,900 |
| 01:05 PM | $60.78 | Up $0.00 | $60.79 | $60.78 | 1,900 |
| 01:04 PM | $60.78 | Down $ -0.01 | $60.79 | $60.78 | 5,000 |
| 01:03 PM | $60.79 | Up $0.00 | $60.80 | $60.79 | 1,900 |
| 01:01 PM | $60.79 | Up $0.00 | $60.80 | $60.79 | 900 |
| 01:01 PM | $60.79 | Up $0.00 | $60.80 | $60.79 | 0 |
| 01:00 PM | $60.79 | Down $ -0.01 | $60.82 | $60.79 | 9,200 |
| 12:59 PM | $60.80 | Up $0.01 | $60.80 | $60.79 | 10,300 |
| 12:58 PM | $60.79 | Up $0.03 | $60.79 | $60.77 | 2,600 |
| 12:57 PM | $60.76 | Down $ -0.01 | $60.77 | $60.76 | 400 |
| 12:56 PM | $60.77 | Up $0.01 | $60.78 | $60.76 | 1,100 |
| 12:55 PM | $60.76 | Up $0.00 | $60.77 | $60.76 | 1,900 |
| 12:54 PM | $60.76 | Up $0.01 | $60.76 | $60.76 | 100 |
| 12:53 PM | $60.75 | Up $0.01 | $60.75 | $60.75 | 1,000 |
| 12:51 PM | $60.74 | Up $0.02 | $60.74 | $60.74 | 1,000 |
| 12:51 PM | $60.74 | Up $0.00 | $60.74 | $60.74 | 0 |
| 12:50 PM | $60.72 | Down $ -0.01 | $60.73 | $60.72 | 1,400 |
| 12:49 PM | $60.73 | Up $0.00 | $60.74 | $60.73 | 1,200 |
| 12:48 PM | $60.73 | Down $0.00 | $60.73 | $60.72 | 800 |
| 12:46 PM | $60.73 | Down $ -0.01 | $60.73 | $60.72 | 2,100 |
| 12:46 PM | $60.73 | Up $0.00 | $60.73 | $60.72 | 0 |
| 12:45 PM | $60.74 | Up $0.00 | $60.74 | $60.74 | 1,000 |
| 12:44 PM | $60.74 | Up $0.01 | $60.74 | $60.74 | 600 |
| 12:43 PM | $60.73 | Down $ -0.01 | $60.74 | $60.72 | 4,700 |
| 12:42 PM | $60.74 | Up $0.02 | $60.74 | $60.72 | 5,500 |
| 12:41 PM | $60.72 | Up $0.00 | $60.72 | $60.71 | 1,900 |
| 12:40 PM | $60.72 | Up $0.00 | $60.73 | $60.72 | 300 |
| 12:39 PM | $60.72 | Down $ -0.02 | $60.73 | $60.72 | 600 |
| 12:38 PM | $60.74 | Down $ -0.01 | $60.74 | $60.74 | 200 |
| 12:37 PM | $60.74 | Down $ -0.01 | $60.75 | $60.74 | 1,100 |
| 12:36 PM | $60.75 | Up $0.00 | $60.75 | $60.75 | 100 |
| 12:35 PM | $60.75 | Down $ -0.01 | $60.77 | $60.75 | 1,500 |
| 12:34 PM | $60.76 | Up $0.00 | $60.76 | $60.76 | 300 |
| 12:33 PM | $60.76 | Up $0.00 | $60.77 | $60.76 | 1,000 |
| 12:32 PM | $60.76 | Down $0.00 | $60.76 | $60.75 | 1,500 |
| 12:31 PM | $60.76 | Up $0.00 | $60.76 | $60.76 | 400 |
| 12:30 PM | $60.76 | Down $ -0.01 | $60.76 | $60.75 | 4,200 |
| 12:29 PM | $60.77 | Down $ -0.01 | $60.78 | $60.76 | 2,900 |
| 12:28 PM | $60.78 | Up $0.01 | $60.78 | $60.77 | 2,800 |
| 12:26 PM | $60.78 | Up $0.01 | $60.78 | $60.76 | 2,000 |
| 12:26 PM | $60.78 | Up $0.00 | $60.78 | $60.76 | 0 |
| 12:25 PM | $60.77 | Up $0.00 | $60.77 | $60.76 | 1,200 |
| 12:23 PM | $60.77 | Up $0.02 | $60.77 | $60.74 | 10,500 |
| 12:23 PM | $60.77 | Up $0.00 | $60.77 | $60.74 | 0 |
| 12:22 PM | $60.74 | Up $0.00 | $60.74 | $60.73 | 700 |
| 12:21 PM | $60.74 | Down $ -0.01 | $60.75 | $60.74 | 1,800 |
| 12:20 PM | $60.75 | Up $0.01 | $60.75 | $60.74 | 1,000 |
| 12:19 PM | $60.74 | Up $0.01 | $60.75 | $60.74 | 1,100 |
| 12:17 PM | $60.73 | Down $ -0.01 | $60.73 | $60.73 | 1,700 |
| 12:17 PM | $60.73 | Up $0.00 | $60.73 | $60.73 | 0 |
| 12:16 PM | $60.74 | Up $0.00 | $60.74 | $60.74 | 900 |
| 12:15 PM | $60.74 | Down $ -0.01 | $60.75 | $60.74 | 1,600 |
| 12:14 PM | $60.75 | Down $ -0.01 | $60.75 | $60.74 | 900 |
| 12:13 PM | $60.76 | Up $0.02 | $60.76 | $60.76 | 500 |
| 12:12 PM | $60.74 | Up $0.01 | $60.75 | $60.74 | 1,400 |
| 12:11 PM | $60.73 | Up $0.00 | $60.74 | $60.73 | 3,800 |
| 12:10 PM | $60.73 | Up $0.00 | $60.75 | $60.73 | 1,900 |
| 12:09 PM | $60.73 | Up $0.00 | $60.74 | $60.73 | 700 |
| 12:07 PM | $60.73 | Down $ -0.02 | $60.75 | $60.73 | 800 |
| 12:07 PM | $60.73 | Up $0.00 | $60.75 | $60.73 | 0 |
| 12:06 PM | $60.75 | Up $0.01 | $60.76 | $60.74 | 1,700 |
| 12:05 PM | $60.74 | Up $0.01 | $60.74 | $60.72 | 600 |
| 12:04 PM | $60.74 | Up $0.02 | $60.74 | $60.72 | 2,200 |
| 12:03 PM | $60.72 | Down $ -0.03 | $60.74 | $60.72 | 1,200 |
| 12:02 PM | $60.75 | Down $ -0.01 | $60.77 | $60.75 | 1,500 |
| 12:01 PM | $60.76 | Up $0.01 | $60.76 | $60.76 | 1,800 |
| 12:00 PM | $60.75 | Up $0.00 | $60.76 | $60.74 | 1,700 |
| 11:59 AM | $60.75 | Up $0.01 | $60.76 | $60.75 | 1,600 |
| 11:58 AM | $60.75 | Down $ -0.02 | $60.76 | $60.75 | 1,200 |
| 11:57 AM | $60.76 | Up $0.01 | $60.76 | $60.76 | 400 |
| 11:56 AM | $60.75 | Up $0.01 | $60.75 | $60.75 | 800 |
| 11:55 AM | $60.74 | Down $ -0.02 | $60.75 | $60.73 | 5,600 |
| 11:54 AM | $60.76 | Down $0.00 | $60.77 | $60.76 | 900 |
| 11:53 AM | $60.76 | Up $0.01 | $60.76 | $60.75 | 2,300 |
| 11:52 AM | $60.75 | Down $ -0.02 | $60.76 | $60.75 | 1,400 |
| 11:51 AM | $60.77 | Up $0.00 | $60.77 | $60.77 | 1,600 |
| 11:50 AM | $60.77 | Down $ -0.01 | $60.79 | $60.77 | 1,900 |
| 11:49 AM | $60.78 | Up $0.00 | $60.79 | $60.78 | 500 |
| 11:48 AM | $60.78 | Up $0.01 | $60.78 | $60.78 | 800 |
| 11:47 AM | $60.78 | Down $ -0.02 | $60.80 | $60.77 | 2,300 |
| 11:46 AM | $60.80 | Up $0.00 | $60.81 | $60.80 | 1,700 |
| 11:45 AM | $60.80 | Up $0.02 | $60.80 | $60.78 | 2,700 |
| 11:44 AM | $60.78 | Down $ -0.01 | $60.80 | $60.78 | 1,400 |
| 11:43 AM | $60.79 | Down $ -0.01 | $60.79 | $60.79 | 700 |
| 11:42 AM | $60.80 | Down $ -0.01 | $60.80 | $60.80 | 1,300 |
| 11:41 AM | $60.81 | Up $0.00 | $60.81 | $60.81 | 500 |
| 11:40 AM | $60.81 | Down $ -0.02 | $60.83 | $60.81 | 1,700 |
| 11:39 AM | $60.83 | Up $0.02 | $60.83 | $60.81 | 3,500 |
| 11:38 AM | $60.81 | Up $0.01 | $60.81 | $60.81 | 100 |
| 11:37 AM | $60.80 | Down $ -0.02 | $60.82 | $60.80 | 1,200 |
| 11:36 AM | $60.82 | Down $ -0.01 | $60.83 | $60.82 | 1,900 |
| 11:35 AM | $60.83 | Down $ -0.02 | $60.85 | $60.83 | 1,100 |
| 11:34 AM | $60.85 | Up $0.01 | $60.85 | $60.84 | 2,200 |
| 11:33 AM | $60.84 | Up $0.01 | $60.84 | $60.83 | 1,600 |
| 11:32 AM | $60.84 | Up $0.02 | $60.84 | $60.83 | 500 |
| 11:31 AM | $60.82 | Up $0.02 | $60.82 | $60.80 | 1,700 |
| 11:30 AM | $60.80 | Up $0.01 | $60.80 | $60.78 | 1,300 |
| 11:29 AM | $60.79 | Down $ -0.01 | $60.79 | $60.79 | 1,000 |
| 11:28 AM | $60.80 | Down $ -0.01 | $60.81 | $60.80 | 1,900 |
| 11:27 AM | $60.81 | Up $0.01 | $60.81 | $60.80 | 1,300 |
| 11:26 AM | $60.80 | Down $ -0.03 | $60.83 | $60.80 | 2,300 |
| 11:25 AM | $60.83 | Up $0.00 | $60.83 | $60.83 | 200 |
| 11:24 AM | $60.83 | Up $0.00 | $60.84 | $60.82 | 3,800 |
| 11:23 AM | $60.83 | Up $0.03 | $60.84 | $60.83 | 1,100 |
| 11:22 AM | $60.80 | Up $0.04 | $60.80 | $60.77 | 5,400 |
| 11:21 AM | $60.76 | Down $ -0.01 | $60.76 | $60.76 | 500 |
| 11:20 AM | $60.77 | Down $ -0.01 | $60.78 | $60.77 | 2,000 |
| 11:19 AM | $60.78 | Down $ -0.04 | $60.82 | $60.78 | 28,000 |
| 11:18 AM | $60.82 | Up $0.01 | $60.82 | $60.81 | 3,200 |
| 11:17 AM | $60.82 | Up $0.00 | $60.82 | $60.82 | 500 |
| 11:16 AM | $60.82 | Down $ -0.03 | $60.84 | $60.82 | 1,500 |
| 11:15 AM | $60.84 | Down $ -0.03 | $60.85 | $60.84 | 2,100 |
| 11:14 AM | $60.87 | Down $ -0.02 | $60.89 | $60.87 | 1,100 |
| 11:12 AM | $60.89 | Up $0.00 | $60.89 | $60.89 | 100 |
| 11:12 AM | $60.89 | Up $0.00 | $60.89 | $60.89 | 0 |
| 11:11 AM | $60.89 | Down $ -0.01 | $60.90 | $60.89 | 700 |
| 11:10 AM | $60.90 | Down $ -0.02 | $60.92 | $60.90 | 1,800 |
| 11:09 AM | $60.93 | Up $0.01 | $60.93 | $60.92 | 2,400 |
| 11:08 AM | $60.92 | Up $0.02 | $60.92 | $60.90 | 2,000 |
| 11:07 AM | $60.90 | Down $ -0.01 | $60.92 | $60.90 | 1,400 |
| 11:06 AM | $60.91 | Up $0.01 | $60.91 | $60.90 | 600 |
| 11:05 AM | $60.90 | Up $0.00 | $60.90 | $60.88 | 3,500 |
| 11:04 AM | $60.90 | Up $0.01 | $60.90 | $60.89 | 700 |
| 11:03 AM | $60.89 | Up $0.00 | $60.89 | $60.87 | 5,400 |
| 11:02 AM | $60.89 | Up $0.00 | $60.90 | $60.86 | 7,100 |
| 11:01 AM | $60.89 | Down $ -0.03 | $60.92 | $60.89 | 600 |
| 11:00 AM | $60.92 | Up $0.01 | $60.95 | $60.91 | 10,900 |
| 10:59 AM | $60.91 | Down $ -0.03 | $60.94 | $60.91 | 1,000 |
| 10:58 AM | $60.94 | Up $0.00 | $60.96 | $60.94 | 1,000 |
| 10:57 AM | $60.94 | Up $0.02 | $60.94 | $60.93 | 4,600 |
| 10:56 AM | $60.92 | Up $0.01 | $60.93 | $60.92 | 200 |
| 10:55 AM | $60.92 | Up $0.01 | $60.92 | $60.91 | 3,700 |
| 10:54 AM | $60.91 | Down $0.00 | $60.92 | $60.90 | 2,300 |
| 10:53 AM | $60.91 | Down $ -0.01 | $60.92 | $60.91 | 3,000 |
| 10:52 AM | $60.92 | Up $0.02 | $60.93 | $60.90 | 6,200 |
| 10:51 AM | $60.90 | Up $0.00 | $60.91 | $60.89 | 3,400 |
| 10:50 AM | $60.90 | Up $0.02 | $60.90 | $60.88 | 2,700 |
| 10:49 AM | $60.88 | Up $0.03 | $60.88 | $60.87 | 5,400 |
| 10:48 AM | $60.85 | Down $ -0.02 | $60.85 | $60.85 | 100 |
| 10:47 AM | $60.87 | Down $ -0.03 | $60.90 | $60.87 | 2,500 |
| 10:46 AM | $60.90 | Down $ -0.03 | $60.92 | $60.90 | 3,300 |
| 10:45 AM | $60.93 | Down $ -0.02 | $60.97 | $60.93 | 2,900 |
| 10:44 AM | $60.95 | Down $ -0.06 | $61.01 | $60.95 | 3,800 |
| 10:43 AM | $61.02 | Down $ -0.01 | $61.02 | $61.01 | 5,800 |
| 10:42 AM | $61.02 | Up $0.01 | $61.03 | $61.02 | 1,300 |
| 10:41 AM | $61.01 | Down $ -0.01 | $61.02 | $61.01 | 6,100 |
| 10:40 AM | $61.02 | Up $0.05 | $61.02 | $60.98 | 7,300 |
| 10:39 AM | $60.97 | Up $0.03 | $60.97 | $60.96 | 6,200 |
| 10:38 AM | $60.94 | Up $0.02 | $60.94 | $60.93 | 600 |
| 10:37 AM | $60.92 | Up $0.02 | $60.92 | $60.91 | 6,600 |
| 10:36 AM | $60.91 | Down $ -0.02 | $60.93 | $60.91 | 1,400 |
| 10:35 AM | $60.92 | Down $ -0.03 | $60.97 | $60.92 | 4,800 |
| 10:34 AM | $60.95 | Down $ -0.04 | $60.98 | $60.95 | 2,100 |
| 10:33 AM | $60.99 | Down $ -0.01 | $61.00 | $60.99 | 3,800 |
| 10:32 AM | $61.00 | Up $0.01 | $61.00 | $60.99 | 400 |
| 10:31 AM | $61.00 | Up $0.02 | $61.00 | $60.97 | 3,400 |
| 10:30 AM | $60.97 | Up $0.02 | $60.97 | $60.95 | 2,800 |
| 10:29 AM | $60.95 | Up $0.01 | $60.95 | $60.92 | 1,200 |
| 10:28 AM | $60.94 | Down $ -0.01 | $60.95 | $60.93 | 3,500 |
| 10:27 AM | $60.95 | Down $ -0.03 | $60.97 | $60.95 | 600 |
| 10:26 AM | $60.98 | Up $0.01 | $60.99 | $60.98 | 5,100 |
| 10:25 AM | $60.97 | Up $0.03 | $60.97 | $60.94 | 3,800 |
| 10:24 AM | $60.94 | Down $ -0.01 | $60.95 | $60.94 | 2,900 |
| 10:23 AM | $60.95 | Down $ -0.02 | $60.96 | $60.93 | 2,300 |
| 10:22 AM | $60.96 | Down $ -0.04 | $61.00 | $60.96 | 10,700 |
| 10:21 AM | $61.00 | Down $ -0.02 | $61.02 | $61.00 | 4,700 |
| 10:20 AM | $61.02 | Up $0.01 | $61.03 | $61.01 | 900 |
| 10:19 AM | $61.02 | Up $0.02 | $61.02 | $60.99 | 2,100 |
| 10:18 AM | $60.99 | Down $ -0.01 | $61.01 | $60.99 | 5,800 |
| 10:17 AM | $61.00 | Up $0.01 | $61.00 | $61.00 | 1,500 |
| 10:16 AM | $60.99 | Up $0.00 | $60.99 | $60.98 | 1,500 |
| 10:15 AM | $60.99 | Down $ -0.04 | $61.02 | $60.94 | 18,500 |
| 10:14 AM | $61.03 | Up $0.02 | $61.03 | $61.01 | 3,300 |
| 10:13 AM | $61.01 | Up $0.05 | $61.01 | $60.97 | 7,300 |
| 10:12 AM | $60.96 | Up $0.01 | $60.98 | $60.96 | 2,800 |
| 10:11 AM | $60.95 | Down $ -0.06 | $60.99 | $60.95 | 4,500 |
| 10:10 AM | $61.01 | Up $0.01 | $61.01 | $60.99 | 1,400 |
| 10:09 AM | $61.00 | Down $ -0.02 | $61.02 | $61.00 | 5,000 |
| 10:08 AM | $61.03 | Up $0.00 | $61.03 | $61.00 | 7,900 |
| 10:07 AM | $61.03 | Down $ -0.02 | $61.04 | $61.03 | 3,600 |
| 10:06 AM | $61.04 | Down $ -0.03 | $61.07 | $61.04 | 2,300 |
| 10:05 AM | $61.07 | Down $ -0.02 | $61.09 | $61.07 | 4,800 |
| 10:04 AM | $61.09 | Down $ -0.01 | $61.09 | $61.07 | 4,600 |
| 10:03 AM | $61.09 | Up $0.02 | $61.09 | $61.05 | 5,700 |
| 10:02 AM | $61.07 | Down $ -0.01 | $61.09 | $61.07 | 5,400 |
| 10:01 AM | $61.08 | Up $0.06 | $61.08 | $61.02 | 8,800 |
| 10:00 AM | $61.02 | Up $0.00 | $61.03 | $60.99 | 10,000 |
| 09:59 AM | $61.02 | Up $0.00 | $61.03 | $61.02 | 2,500 |
| 09:58 AM | $61.02 | Down $ -0.01 | $61.02 | $61.01 | 900 |
| 09:57 AM | $61.03 | Up $0.03 | $61.04 | $60.99 | 13,900 |
| 09:56 AM | $61.00 | Up $0.03 | $61.01 | $60.97 | 6,000 |
| 09:55 AM | $60.97 | Up $0.02 | $60.97 | $60.94 | 6,100 |
| 09:54 AM | $60.96 | Up $0.02 | $60.96 | $60.93 | 6,300 |
| 09:53 AM | $60.94 | Down $ -0.01 | $60.94 | $60.92 | 2,600 |
| 09:52 AM | $60.95 | Up $0.00 | $60.95 | $60.93 | 2,900 |
| 09:51 AM | $60.95 | Up $0.02 | $60.95 | $60.93 | 2,700 |
| 09:50 AM | $60.93 | Up $0.02 | $60.93 | $60.88 | 10,900 |
| 09:49 AM | $60.92 | Down $ -0.02 | $60.97 | $60.91 | 11,400 |
| 09:48 AM | $60.93 | Up $0.03 | $60.93 | $60.89 | 5,600 |
| 09:47 AM | $60.90 | Down $ -0.04 | $60.95 | $60.90 | 2,700 |
| 09:46 AM | $60.94 | Up $0.00 | $60.94 | $60.92 | 2,700 |
| 09:45 AM | $60.94 | Down $ -0.04 | $60.99 | $60.93 | 10,700 |
| 09:44 AM | $60.98 | Up $0.05 | $60.99 | $60.94 | 4,500 |
| 09:43 AM | $60.93 | Down $ -0.05 | $60.98 | $60.90 | 33,400 |
| 09:42 AM | $60.98 | Up $0.02 | $60.98 | $60.95 | 6,000 |
| 09:41 AM | $60.96 | Down $ -0.02 | $61.01 | $60.96 | 66,400 |
| 09:40 AM | $60.98 | Up $0.06 | $60.98 | $60.91 | 5,900 |
| 09:39 AM | $60.92 | Up $0.00 | $60.93 | $60.91 | 4,600 |
| 09:38 AM | $60.92 | Up $0.05 | $60.92 | $60.86 | 8,900 |
| 09:37 AM | $60.87 | Up $0.02 | $60.88 | $60.84 | 8,500 |
| 09:36 AM | $60.85 | Up $0.03 | $60.86 | $60.81 | 17,700 |
| 09:35 AM | $60.82 | Up $0.05 | $60.83 | $60.77 | 12,400 |
| 09:34 AM | $60.77 | Up $0.03 | $60.78 | $60.74 | 8,800 |
| 09:33 AM | $60.74 | Up $0.09 | $60.74 | $60.67 | 2,500 |
| 09:32 AM | $60.65 | Up $0.01 | $60.65 | $60.59 | 5,900 |
| 09:31 AM | $60.64 | Down $ -0.12 | $60.78 | $60.64 | 10,300 |
| 09:30 AM | $60.75 | Down $ -0.04 | $60.82 | $60.70 | 2,079,100 |
| Previous close | $60.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | $60.47 | $60.76 | $60.82 | $60.45 | 2,878,700 |
| 21/11/2024 | $60.79 | $60.48 | $60.82 | $60.34 | 11,840,600 |
| 20/11/2024 | $59.82 | $59.69 | $59.84 | $59.39 | 10,038,700 |
| 19/11/2024 | $59.95 | $59.78 | $60.18 | $59.76 | 18,667,300 |
| 18/11/2024 | $59.64 | $59.90 | $59.91 | $59.54 | 26,899,600 |
| 15/11/2024 | $59.40 | $59.19 | $59.54 | $59.07 | 21,083,100 |
| 14/11/2024 | $60.59 | $60.32 | $60.78 | $60.16 | 6,203,200 |
| 13/11/2024 | $59.53 | $59.08 | $59.59 | $59.06 | 12,920,600 |
| 12/11/2024 | $58.77 | $58.70 | $59.23 | $58.62 | 18,919,800 |
| 11/11/2024 | $59.54 | $59.68 | $59.69 | $59.42 | 6,274,600 |
| 08/11/2024 | $58.93 | $58.76 | $59.14 | $58.69 | 5,249,000 |
| 07/11/2024 | $58.81 | $58.79 | $58.99 | $58.51 | 9,762,300 |
| 06/11/2024 | $57.91 | $57.63 | $57.97 | $57.43 | 13,134,800 |
| 05/11/2024 | $56.80 | $56.87 | $56.93 | $56.67 | 8,082,300 |
| 04/11/2024 | $56.76 | $56.47 | $56.84 | $56.33 | 19,890,100 |
| 01/11/2024 | $56.42 | $56.06 | $56.50 | $55.89 | 7,020,200 |
| 31/10/2024 | $56.24 | $56.25 | $56.48 | $56.20 | 5,281,200 |
| 30/10/2024 | $56.45 | $56.23 | $56.49 | $56.23 | 5,036,500 |
| 29/10/2024 | $56.25 | $56.07 | $56.35 | $55.86 | 3,417,500 |
| 28/10/2024 | $56.80 | $57.00 | $57.02 | $56.71 | 8,112,000 |
| 25/10/2024 | $56.93 | $56.86 | $56.99 | $56.79 | 3,205,000 |
| 24/10/2024 | $57.04 | $56.89 | $57.04 | $56.65 | 4,972,300 |
| 23/10/2024 | $57.01 | $57.08 | $57.08 | $56.81 | 4,914,200 |
| 22/10/2024 | $57.31 | $57.30 | $57.38 | $57.25 | 2,122,600 |
| 21/10/2024 | $57.48 | $57.46 | $57.55 | $57.37 | 7,564,300 |
| 18/10/2024 | $57.97 | $57.80 | $57.98 | $57.77 | 9,020,700 |
| 17/10/2024 | $57.74 | $57.71 | $57.75 | $57.45 | 7,911,300 |
| 16/10/2024 | $57.50 | $57.43 | $57.57 | $57.36 | 8,674,900 |
| 15/10/2024 | $56.95 | $56.94 | $56.97 | $56.76 | 8,012,300 |
| 11/10/2024 | $56.56 | $56.36 | $56.59 | $56.35 | 10,598,300 |
Graphs are not available, please refer to the detailed table