Find a quote
PEMBINA PIPELINE CORPORATION
53.64 Down -0.39 (-0.73 %)
Delayed : 2025/01/22 16:00:01
- Previous close $54.03
- Opening $53.35
- Today High $54.03
- Today Low $53.15
- Price Bid $53.58
- Price Ask $53.58
- 52 Weeks High $60.72
- 52 Weeks Low $44.56
- Size Bid 1
- Size Ask 10
- Volume 2,242,246
Fundamentals
- P/E Ratio : 16.42
- Earnings/Share : 3.10
- Dividends/Share : $0.69
- Current Div. Yield : 5.11
- Market Cap (M) : 31,366.09
- Shares Out (M) : 580.53
- Exchange : XTSE
- Ex Dividend Date : 2024/12/16
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $53.64 | Up $0.01 | $53.64 | $53.64 | 322,300 |
03:59 PM | $53.63 | Down $ -0.03 | $53.67 | $53.63 | 32,000 |
03:58 PM | $53.67 | Down $ -0.01 | $53.68 | $53.66 | 11,100 |
03:57 PM | $53.67 | Down $ -0.02 | $53.69 | $53.67 | 6,500 |
03:56 PM | $53.69 | Down $ -0.02 | $53.72 | $53.69 | 8,800 |
03:55 PM | $53.71 | Up $0.04 | $53.71 | $53.67 | 11,800 |
03:54 PM | $53.67 | Up $0.00 | $53.68 | $53.66 | 8,600 |
03:53 PM | $53.67 | Down $ -0.02 | $53.68 | $53.67 | 7,000 |
03:52 PM | $53.69 | Down $ -0.01 | $53.69 | $53.68 | 4,800 |
03:51 PM | $53.70 | Up $0.04 | $53.70 | $53.66 | 3,300 |
03:50 PM | $53.66 | Down $ -0.02 | $53.69 | $53.66 | 7,500 |
03:49 PM | $53.67 | Up $0.01 | $53.67 | $53.66 | 5,500 |
03:48 PM | $53.66 | Down $ -0.01 | $53.67 | $53.66 | 1,900 |
03:47 PM | $53.67 | Down $ -0.02 | $53.69 | $53.67 | 1,500 |
03:46 PM | $53.69 | Down $ -0.01 | $53.70 | $53.69 | 1,800 |
03:45 PM | $53.70 | Up $0.02 | $53.70 | $53.68 | 2,200 |
03:44 PM | $53.68 | Down $ -0.03 | $53.70 | $53.67 | 8,100 |
03:43 PM | $53.71 | Up $0.01 | $53.71 | $53.70 | 1,400 |
03:42 PM | $53.70 | Up $0.00 | $53.71 | $53.70 | 2,700 |
03:41 PM | $53.70 | Down $ -0.01 | $53.70 | $53.70 | 100 |
03:40 PM | $53.71 | Up $0.00 | $53.71 | $53.71 | 900 |
03:39 PM | $53.71 | Down $ -0.02 | $53.74 | $53.70 | 2,500 |
03:38 PM | $53.74 | Down $ -0.02 | $53.75 | $53.73 | 2,300 |
03:37 PM | $53.75 | Up $0.02 | $53.75 | $53.74 | 1,700 |
03:36 PM | $53.73 | Up $0.00 | $53.73 | $53.71 | 3,000 |
03:35 PM | $53.73 | Down $ -0.02 | $53.74 | $53.72 | 1,400 |
03:34 PM | $53.75 | Up $0.01 | $53.76 | $53.75 | 1,200 |
03:33 PM | $53.75 | Up $0.00 | $53.75 | $53.74 | 2,500 |
03:32 PM | $53.74 | Up $0.00 | $53.74 | $53.73 | 2,000 |
03:31 PM | $53.74 | Up $0.00 | $53.74 | $53.73 | 1,600 |
03:30 PM | $53.74 | Down $ -0.02 | $53.74 | $53.74 | 3,000 |
03:29 PM | $53.76 | Down $ -0.02 | $53.77 | $53.76 | 1,400 |
03:28 PM | $53.78 | Down $ -0.02 | $53.79 | $53.78 | 1,300 |
03:27 PM | $53.80 | Up $0.00 | $53.82 | $53.80 | 2,500 |
03:26 PM | $53.80 | Up $0.01 | $53.80 | $53.79 | 800 |
03:25 PM | $53.79 | Up $0.00 | $53.79 | $53.77 | 3,000 |
03:24 PM | $53.78 | Up $0.00 | $53.78 | $53.78 | 200 |
03:23 PM | $53.78 | Up $0.01 | $53.79 | $53.78 | 3,300 |
03:22 PM | $53.77 | Down $ -0.01 | $53.77 | $53.77 | 500 |
03:21 PM | $53.78 | Down $ -0.02 | $53.80 | $53.77 | 1,800 |
03:20 PM | $53.80 | Up $0.04 | $53.80 | $53.77 | 1,200 |
03:19 PM | $53.76 | Down $ -0.02 | $53.78 | $53.76 | 1,400 |
03:18 PM | $53.78 | Up $0.00 | $53.78 | $53.78 | 900 |
03:17 PM | $53.78 | Up $0.02 | $53.78 | $53.75 | 6,900 |
03:16 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 1,300 |
03:15 PM | $53.75 | Down $ -0.02 | $53.76 | $53.75 | 1,600 |
03:14 PM | $53.77 | Up $0.02 | $53.77 | $53.76 | 700 |
03:13 PM | $53.75 | Down $ -0.01 | $53.75 | $53.75 | 2,500 |
03:12 PM | $53.76 | Up $0.01 | $53.76 | $53.76 | 500 |
03:11 PM | $53.75 | Up $0.01 | $53.76 | $53.75 | 2,200 |
03:10 PM | $53.74 | Down $ -0.02 | $53.75 | $53.74 | 500 |
03:09 PM | $53.76 | Up $0.01 | $53.76 | $53.74 | 1,400 |
03:08 PM | $53.75 | Up $0.01 | $53.75 | $53.75 | 300 |
03:07 PM | $53.74 | Down $0.00 | $53.75 | $53.74 | 1,200 |
03:06 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 100 |
03:05 PM | $53.75 | Down $ -0.04 | $53.76 | $53.75 | 1,400 |
03:04 PM | $53.78 | Up $0.01 | $53.78 | $53.78 | 800 |
03:03 PM | $53.77 | Down $ -0.02 | $53.78 | $53.77 | 1,100 |
03:02 PM | $53.79 | Up $0.03 | $53.79 | $53.77 | 1,100 |
03:01 PM | $53.76 | Down $ -0.02 | $53.78 | $53.75 | 1,700 |
03:00 PM | $53.78 | Up $0.00 | $53.79 | $53.78 | 1,900 |
02:59 PM | $53.78 | Up $0.01 | $53.78 | $53.77 | 1,500 |
02:58 PM | $53.77 | Down $ -0.02 | $53.78 | $53.77 | 2,200 |
02:57 PM | $53.79 | Up $0.02 | $53.79 | $53.78 | 2,100 |
02:56 PM | $53.78 | Down $ -0.01 | $53.78 | $53.78 | 100 |
02:55 PM | $53.78 | Up $0.01 | $53.78 | $53.76 | 1,700 |
02:54 PM | $53.77 | Up $0.01 | $53.77 | $53.76 | 700 |
02:53 PM | $53.76 | Down $ -0.03 | $53.77 | $53.76 | 700 |
02:52 PM | $53.79 | Down $ -0.02 | $53.80 | $53.79 | 1,100 |
02:51 PM | $53.81 | Up $0.00 | $53.82 | $53.81 | 1,500 |
02:50 PM | $53.81 | Up $0.00 | $53.83 | $53.81 | 3,700 |
02:49 PM | $53.81 | Up $0.00 | $53.81 | $53.81 | 1,700 |
02:48 PM | $53.81 | Up $0.02 | $53.82 | $53.80 | 2,300 |
02:47 PM | $53.79 | Up $0.01 | $53.79 | $53.78 | 2,400 |
02:46 PM | $53.78 | Up $0.00 | $53.78 | $53.78 | 100 |
02:45 PM | $53.78 | Down $ -0.03 | $53.81 | $53.78 | 2,000 |
02:44 PM | $53.81 | Down $0.00 | $53.81 | $53.81 | 1,000 |
02:43 PM | $53.82 | Up $0.00 | $53.82 | $53.81 | 900 |
02:42 PM | $53.81 | Up $0.02 | $53.82 | $53.80 | 3,200 |
02:41 PM | $53.79 | Up $0.00 | $53.80 | $53.79 | 500 |
02:40 PM | $53.79 | Down $ -0.01 | $53.79 | $53.79 | 1,000 |
02:39 PM | $53.80 | Down $ -0.01 | $53.80 | $53.80 | 600 |
02:38 PM | $53.81 | Up $0.02 | $53.81 | $53.80 | 1,600 |
02:36 PM | $53.79 | Up $0.02 | $53.79 | $53.78 | 600 |
02:36 PM | $53.79 | Up $0.00 | $53.79 | $53.78 | 0 |
02:35 PM | $53.78 | Up $0.02 | $53.78 | $53.76 | 3,000 |
02:34 PM | $53.76 | Up $0.01 | $53.76 | $53.76 | 800 |
02:33 PM | $53.75 | Down $ -0.01 | $53.76 | $53.75 | 1,100 |
02:32 PM | $53.76 | Up $0.02 | $53.76 | $53.73 | 2,200 |
02:31 PM | $53.74 | Up $0.00 | $53.75 | $53.74 | 400 |
02:30 PM | $53.74 | Down $ -0.01 | $53.76 | $53.74 | 1,000 |
02:29 PM | $53.75 | Down $ -0.02 | $53.76 | $53.74 | 3,500 |
02:28 PM | $53.77 | Up $0.01 | $53.77 | $53.77 | 1,000 |
02:27 PM | $53.76 | Up $0.03 | $53.76 | $53.76 | 200 |
02:26 PM | $53.73 | Up $0.01 | $53.74 | $53.72 | 1,900 |
02:25 PM | $53.72 | Down $ -0.01 | $53.73 | $53.72 | 1,400 |
02:24 PM | $53.73 | Down $ -0.01 | $53.75 | $53.73 | 2,600 |
02:23 PM | $53.74 | Up $0.02 | $53.74 | $53.73 | 1,100 |
02:22 PM | $53.72 | Down $ -0.01 | $53.73 | $53.72 | 2,600 |
02:21 PM | $53.73 | Up $0.01 | $53.73 | $53.73 | 1,600 |
02:20 PM | $53.72 | Up $0.00 | $53.75 | $53.72 | 10,900 |
02:19 PM | $53.72 | Up $0.02 | $53.72 | $53.71 | 2,100 |
02:18 PM | $53.70 | Up $0.03 | $53.70 | $53.68 | 3,300 |
02:17 PM | $53.67 | Down $ -0.02 | $53.68 | $53.67 | 1,100 |
02:16 PM | $53.69 | Up $0.00 | $53.72 | $53.69 | 3,200 |
02:15 PM | $53.69 | Down $ -0.01 | $53.70 | $53.69 | 500 |
02:14 PM | $53.70 | Up $0.03 | $53.71 | $53.68 | 5,500 |
02:13 PM | $53.67 | Up $0.02 | $53.67 | $53.66 | 5,300 |
02:12 PM | $53.65 | Up $0.04 | $53.65 | $53.62 | 4,500 |
02:11 PM | $53.61 | Down $ -0.03 | $53.64 | $53.61 | 1,000 |
02:10 PM | $53.64 | Up $0.00 | $53.65 | $53.64 | 700 |
02:09 PM | $53.64 | Up $0.04 | $53.64 | $53.60 | 2,900 |
02:08 PM | $53.60 | Down $ -0.05 | $53.65 | $53.60 | 5,300 |
02:07 PM | $53.65 | Down $ -0.03 | $53.68 | $53.65 | 10,100 |
02:06 PM | $53.68 | Up $0.05 | $53.68 | $53.64 | 400 |
02:05 PM | $53.63 | Up $0.02 | $53.63 | $53.63 | 1,000 |
02:04 PM | $53.61 | Down $ -0.02 | $53.63 | $53.60 | 2,100 |
02:03 PM | $53.64 | Up $0.02 | $53.64 | $53.61 | 1,200 |
02:02 PM | $53.62 | Down $ -0.02 | $53.65 | $53.62 | 2,400 |
02:01 PM | $53.64 | Down $ -0.05 | $53.70 | $53.64 | 7,300 |
02:00 PM | $53.70 | Up $0.06 | $53.70 | $53.61 | 11,300 |
01:59 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 300 |
01:58 PM | $53.63 | Up $0.02 | $53.63 | $53.61 | 1,100 |
01:57 PM | $53.61 | Up $0.00 | $53.62 | $53.61 | 900 |
01:55 PM | $53.61 | Down $ -0.01 | $53.61 | $53.61 | 200 |
01:55 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
01:54 PM | $53.62 | Up $0.00 | $53.63 | $53.62 | 2,600 |
01:53 PM | $53.62 | Down $0.00 | $53.62 | $53.62 | 700 |
01:52 PM | $53.62 | Up $0.01 | $53.62 | $53.61 | 500 |
01:51 PM | $53.61 | Down $ -0.02 | $53.63 | $53.59 | 3,500 |
01:50 PM | $53.63 | Up $0.01 | $53.63 | $53.63 | 300 |
01:49 PM | $53.62 | Down $ -0.01 | $53.62 | $53.62 | 100 |
01:48 PM | $53.63 | Down $ -0.02 | $53.66 | $53.63 | 5,100 |
01:47 PM | $53.65 | Up $0.03 | $53.65 | $53.63 | 1,100 |
01:46 PM | $53.62 | Down $ -0.02 | $53.65 | $53.62 | 1,300 |
01:45 PM | $53.64 | Down $ -0.01 | $53.64 | $53.63 | 600 |
01:44 PM | $53.65 | Up $0.02 | $53.65 | $53.65 | 100 |
01:43 PM | $53.63 | Up $0.03 | $53.63 | $53.61 | 1,000 |
01:42 PM | $53.60 | Down $ -0.01 | $53.60 | $53.60 | 800 |
01:40 PM | $53.61 | Up $0.00 | $53.61 | $53.60 | 2,000 |
01:40 PM | $53.61 | Up $0.00 | $53.61 | $53.60 | 0 |
01:39 PM | $53.61 | Up $0.01 | $53.61 | $53.60 | 400 |
01:38 PM | $53.60 | Up $0.01 | $53.60 | $53.59 | 2,000 |
01:37 PM | $53.59 | Down $ -0.04 | $53.63 | $53.59 | 2,700 |
01:36 PM | $53.63 | Down $ -0.04 | $53.66 | $53.63 | 2,600 |
01:35 PM | $53.67 | Up $0.01 | $53.67 | $53.66 | 1,100 |
01:34 PM | $53.66 | Up $0.02 | $53.66 | $53.66 | 1,000 |
01:32 PM | $53.64 | Up $0.02 | $53.64 | $53.64 | 100 |
01:32 PM | $53.64 | Up $0.00 | $53.64 | $53.64 | 0 |
01:31 PM | $53.62 | Down $ -0.01 | $53.62 | $53.61 | 4,100 |
01:30 PM | $53.63 | Up $0.01 | $53.63 | $53.63 | 1,600 |
01:29 PM | $53.62 | Up $0.00 | $53.64 | $53.62 | 2,200 |
01:28 PM | $53.62 | Up $0.00 | $53.62 | $53.61 | 700 |
01:27 PM | $53.62 | Down $ -0.01 | $53.62 | $53.61 | 1,300 |
01:26 PM | $53.63 | Up $0.02 | $53.63 | $53.63 | 200 |
01:25 PM | $53.62 | Down $ -0.01 | $53.62 | $53.61 | 900 |
01:24 PM | $53.63 | Up $0.01 | $53.63 | $53.63 | 1,200 |
01:23 PM | $53.62 | Down $0.00 | $53.62 | $53.62 | 900 |
01:22 PM | $53.62 | Up $0.01 | $53.62 | $53.60 | 3,300 |
01:21 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 600 |
01:20 PM | $53.61 | Up $0.01 | $53.61 | $53.61 | 1,700 |
01:19 PM | $53.60 | Down $ -0.10 | $53.69 | $53.59 | 4,500 |
01:18 PM | $53.70 | Up $0.00 | $53.70 | $53.70 | 700 |
01:17 PM | $53.70 | Up $0.04 | $53.70 | $53.67 | 800 |
01:16 PM | $53.66 | Up $0.00 | $53.67 | $53.66 | 1,800 |
01:15 PM | $53.66 | Down $ -0.04 | $53.70 | $53.66 | 3,900 |
01:14 PM | $53.70 | Up $0.01 | $53.70 | $53.69 | 900 |
01:13 PM | $53.69 | Up $0.00 | $53.69 | $53.69 | 2,100 |
01:12 PM | $53.69 | Up $0.03 | $53.69 | $53.69 | 2,700 |
01:11 PM | $53.66 | Up $0.03 | $53.66 | $53.65 | 2,100 |
01:10 PM | $53.63 | Down $ -0.02 | $53.65 | $53.63 | 2,200 |
01:09 PM | $53.66 | Up $0.02 | $53.66 | $53.63 | 2,100 |
01:08 PM | $53.63 | Up $0.01 | $53.63 | $53.62 | 3,000 |
01:07 PM | $53.62 | Up $0.02 | $53.62 | $53.62 | 1,600 |
01:06 PM | $53.60 | Up $0.03 | $53.60 | $53.58 | 2,900 |
01:05 PM | $53.57 | Up $0.01 | $53.58 | $53.57 | 2,100 |
01:04 PM | $53.56 | Down $ -0.02 | $53.60 | $53.56 | 3,000 |
01:03 PM | $53.58 | Up $0.02 | $53.58 | $53.57 | 1,500 |
01:02 PM | $53.57 | Up $0.00 | $53.57 | $53.55 | 1,300 |
01:01 PM | $53.56 | Up $0.01 | $53.56 | $53.55 | 2,300 |
01:00 PM | $53.55 | Down $ -0.02 | $53.57 | $53.55 | 3,100 |
12:59 PM | $53.57 | Down $ -0.02 | $53.57 | $53.56 | 1,300 |
12:58 PM | $53.59 | Down $ -0.02 | $53.63 | $53.59 | 3,500 |
12:56 PM | $53.61 | Down $ -0.02 | $53.61 | $53.61 | 400 |
12:56 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
12:55 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 300 |
12:54 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 1,800 |
12:53 PM | $53.63 | Down $ -0.01 | $53.64 | $53.63 | 800 |
12:52 PM | $53.64 | Down $ -0.01 | $53.65 | $53.64 | 1,000 |
12:51 PM | $53.65 | Down $ -0.01 | $53.65 | $53.65 | 1,500 |
12:50 PM | $53.66 | Up $0.00 | $53.66 | $53.64 | 2,000 |
12:49 PM | $53.66 | Down $ -0.03 | $53.68 | $53.66 | 1,200 |
12:48 PM | $53.69 | Down $ -0.02 | $53.70 | $53.69 | 2,300 |
12:47 PM | $53.71 | Up $0.01 | $53.71 | $53.69 | 1,000 |
12:46 PM | $53.70 | Up $0.01 | $53.70 | $53.70 | 1,400 |
12:45 PM | $53.69 | Up $0.00 | $53.69 | $53.69 | 200 |
12:44 PM | $53.69 | Up $0.00 | $53.70 | $53.69 | 1,600 |
12:42 PM | $53.69 | Up $0.00 | $53.69 | $53.69 | 700 |
12:42 PM | $53.69 | Up $0.00 | $53.69 | $53.69 | 0 |
12:41 PM | $53.69 | Down $ -0.02 | $53.71 | $53.69 | 1,400 |
12:40 PM | $53.71 | Down $ -0.02 | $53.72 | $53.71 | 700 |
12:38 PM | $53.73 | Down $ -0.01 | $53.73 | $53.73 | 300 |
12:38 PM | $53.73 | Up $0.00 | $53.73 | $53.73 | 0 |
12:37 PM | $53.74 | Down $ -0.02 | $53.75 | $53.74 | 2,800 |
12:35 PM | $53.76 | Down $ -0.02 | $53.77 | $53.75 | 1,100 |
12:35 PM | $53.76 | Up $0.00 | $53.77 | $53.75 | 0 |
12:34 PM | $53.78 | Up $0.00 | $53.79 | $53.78 | 1,500 |
12:33 PM | $53.78 | Up $0.00 | $53.78 | $53.78 | 800 |
12:32 PM | $53.78 | Down $ -0.02 | $53.80 | $53.78 | 2,600 |
12:29 PM | $53.80 | Up $0.02 | $53.80 | $53.79 | 1,100 |
12:29 PM | $53.80 | Up $0.00 | $53.80 | $53.79 | 0 |
12:29 PM | $53.80 | Up $0.00 | $53.80 | $53.79 | 0 |
12:28 PM | $53.78 | Up $0.01 | $53.78 | $53.77 | 1,500 |
12:27 PM | $53.77 | Up $0.00 | $53.78 | $53.76 | 2,500 |
12:26 PM | $53.77 | Down $ -0.04 | $53.80 | $53.77 | 2,000 |
12:25 PM | $53.81 | Down $ -0.01 | $53.81 | $53.81 | 300 |
12:24 PM | $53.82 | Down $ -0.01 | $53.82 | $53.82 | 1,600 |
12:22 PM | $53.83 | Up $0.00 | $53.83 | $53.82 | 1,700 |
12:22 PM | $53.83 | Up $0.00 | $53.83 | $53.82 | 0 |
12:21 PM | $53.83 | Up $0.01 | $53.83 | $53.81 | 900 |
12:20 PM | $53.82 | Down $ -0.01 | $53.83 | $53.82 | 1,600 |
12:19 PM | $53.83 | Up $0.03 | $53.83 | $53.80 | 1,400 |
12:18 PM | $53.80 | Down $ -0.01 | $53.80 | $53.80 | 900 |
12:16 PM | $53.81 | Up $0.00 | $53.81 | $53.81 | 200 |
12:16 PM | $53.81 | Up $0.00 | $53.81 | $53.81 | 0 |
12:15 PM | $53.81 | Down $ -0.01 | $53.82 | $53.81 | 1,600 |
12:14 PM | $53.82 | Up $0.00 | $53.83 | $53.82 | 1,700 |
12:13 PM | $53.82 | Up $0.03 | $53.82 | $53.81 | 700 |
12:12 PM | $53.79 | Down $ -0.01 | $53.80 | $53.78 | 1,200 |
12:11 PM | $53.80 | Up $0.01 | $53.80 | $53.78 | 3,200 |
12:10 PM | $53.79 | Up $0.01 | $53.79 | $53.79 | 300 |
12:09 PM | $53.78 | Down $ -0.03 | $53.80 | $53.78 | 1,200 |
12:08 PM | $53.81 | Down $ -0.01 | $53.82 | $53.81 | 1,500 |
12:07 PM | $53.82 | Up $0.04 | $53.82 | $53.79 | 4,000 |
12:06 PM | $53.78 | Down $ -0.03 | $53.80 | $53.77 | 1,300 |
12:05 PM | $53.81 | Down $ -0.05 | $53.85 | $53.80 | 12,600 |
12:04 PM | $53.86 | Up $0.01 | $53.86 | $53.86 | 200 |
12:03 PM | $53.85 | Down $ -0.03 | $53.88 | $53.85 | 4,100 |
12:01 PM | $53.88 | Down $ -0.02 | $53.91 | $53.88 | 1,600 |
12:01 PM | $53.88 | Up $0.00 | $53.91 | $53.88 | 0 |
12:00 PM | $53.90 | Up $0.00 | $53.91 | $53.90 | 2,600 |
11:57 AM | $53.90 | Up $0.01 | $53.91 | $53.90 | 1,100 |
11:57 AM | $53.90 | Up $0.00 | $53.91 | $53.90 | 0 |
11:57 AM | $53.90 | Up $0.00 | $53.91 | $53.90 | 0 |
11:56 AM | $53.89 | Up $0.01 | $53.89 | $53.88 | 300 |
11:55 AM | $53.88 | Up $0.04 | $53.88 | $53.85 | 1,600 |
11:54 AM | $53.84 | Down $ -0.03 | $53.86 | $53.84 | 1,500 |
11:53 AM | $53.87 | Up $0.04 | $53.87 | $53.84 | 1,300 |
11:52 AM | $53.83 | Up $0.02 | $53.83 | $53.82 | 1,400 |
11:51 AM | $53.81 | Down $ -0.01 | $53.82 | $53.81 | 1,100 |
11:50 AM | $53.82 | Down $ -0.02 | $53.84 | $53.82 | 1,000 |
11:49 AM | $53.84 | Down $ -0.01 | $53.84 | $53.84 | 600 |
11:48 AM | $53.85 | Up $0.03 | $53.87 | $53.85 | 1,200 |
11:47 AM | $53.82 | Up $0.02 | $53.82 | $53.80 | 1,500 |
11:46 AM | $53.80 | Up $0.01 | $53.81 | $53.80 | 1,400 |
11:45 AM | $53.79 | Up $0.01 | $53.79 | $53.79 | 1,300 |
11:44 AM | $53.78 | Down $ -0.02 | $53.79 | $53.78 | 300 |
11:43 AM | $53.80 | Down $ -0.03 | $53.82 | $53.78 | 2,800 |
11:42 AM | $53.83 | Down $ -0.01 | $53.84 | $53.83 | 700 |
11:41 AM | $53.84 | Up $0.02 | $53.84 | $53.81 | 1,500 |
11:40 AM | $53.82 | Down $ -0.02 | $53.84 | $53.82 | 1,400 |
11:39 AM | $53.84 | Down $ -0.03 | $53.87 | $53.84 | 8,600 |
11:38 AM | $53.87 | Up $0.00 | $53.87 | $53.87 | 700 |
11:37 AM | $53.87 | Up $0.00 | $53.87 | $53.86 | 3,500 |
11:36 AM | $53.87 | Up $0.01 | $53.87 | $53.85 | 4,700 |
11:35 AM | $53.86 | Up $0.00 | $53.87 | $53.86 | 1,800 |
11:34 AM | $53.86 | Down $ -0.01 | $53.87 | $53.85 | 3,400 |
11:33 AM | $53.87 | Up $0.04 | $53.87 | $53.85 | 400 |
11:32 AM | $53.83 | Down $ -0.02 | $53.86 | $53.83 | 4,500 |
11:31 AM | $53.86 | Up $0.02 | $53.86 | $53.82 | 5,700 |
11:30 AM | $53.83 | Down $ -0.01 | $53.84 | $53.83 | 3,300 |
11:29 AM | $53.84 | Down $ -0.04 | $53.90 | $53.84 | 4,000 |
11:28 AM | $53.89 | Up $0.00 | $53.90 | $53.88 | 4,200 |
11:27 AM | $53.88 | Up $0.02 | $53.88 | $53.86 | 2,200 |
11:26 AM | $53.86 | Up $0.02 | $53.86 | $53.84 | 400 |
11:25 AM | $53.84 | Down $ -0.02 | $53.85 | $53.83 | 3,800 |
11:24 AM | $53.86 | Up $0.03 | $53.86 | $53.85 | 500 |
11:23 AM | $53.83 | Up $0.04 | $53.83 | $53.79 | 3,100 |
11:22 AM | $53.79 | Down $ -0.01 | $53.81 | $53.79 | 4,200 |
11:21 AM | $53.80 | Up $0.03 | $53.80 | $53.78 | 4,300 |
11:20 AM | $53.77 | Up $0.06 | $53.77 | $53.72 | 2,400 |
11:19 AM | $53.71 | Down $ -0.04 | $53.76 | $53.71 | 4,800 |
11:18 AM | $53.75 | Up $0.01 | $53.76 | $53.73 | 800 |
11:17 AM | $53.74 | Up $0.02 | $53.75 | $53.74 | 200 |
11:16 AM | $53.72 | Down $ -0.02 | $53.75 | $53.71 | 2,000 |
11:15 AM | $53.74 | Up $0.03 | $53.74 | $53.73 | 400 |
11:14 AM | $53.71 | Up $0.00 | $53.71 | $53.71 | 300 |
11:13 AM | $53.71 | Up $0.02 | $53.71 | $53.68 | 600 |
11:12 AM | $53.69 | Up $0.01 | $53.70 | $53.69 | 600 |
11:11 AM | $53.68 | Up $0.00 | $53.68 | $53.67 | 600 |
11:10 AM | $53.68 | Up $0.00 | $53.68 | $53.67 | 1,700 |
11:09 AM | $53.68 | Up $0.03 | $53.68 | $53.65 | 900 |
11:08 AM | $53.65 | Up $0.00 | $53.65 | $53.65 | 200 |
11:07 AM | $53.65 | Up $0.01 | $53.65 | $53.64 | 800 |
11:06 AM | $53.64 | Down $ -0.02 | $53.65 | $53.64 | 6,900 |
11:05 AM | $53.66 | Up $0.00 | $53.66 | $53.65 | 1,000 |
11:04 AM | $53.66 | Up $0.00 | $53.67 | $53.65 | 800 |
11:03 AM | $53.66 | Down $ -0.02 | $53.66 | $53.65 | 600 |
11:02 AM | $53.68 | Up $0.02 | $53.68 | $53.64 | 2,100 |
11:01 AM | $53.66 | Down $ -0.03 | $53.69 | $53.66 | 1,600 |
11:00 AM | $53.69 | Up $0.00 | $53.70 | $53.69 | 1,000 |
10:59 AM | $53.69 | Down $ -0.03 | $53.72 | $53.69 | 900 |
10:58 AM | $53.72 | Down $ -0.01 | $53.74 | $53.72 | 1,100 |
10:57 AM | $53.73 | Up $0.01 | $53.73 | $53.72 | 800 |
10:56 AM | $53.72 | Down $ -0.02 | $53.74 | $53.71 | 1,000 |
10:55 AM | $53.74 | Down $ -0.01 | $53.75 | $53.71 | 2,900 |
10:54 AM | $53.75 | Up $0.07 | $53.75 | $53.71 | 1,000 |
10:53 AM | $53.68 | Up $0.05 | $53.68 | $53.64 | 2,000 |
10:52 AM | $53.63 | Up $0.00 | $53.63 | $53.63 | 800 |
10:51 AM | $53.63 | Down $ -0.05 | $53.69 | $53.63 | 2,200 |
10:49 AM | $53.68 | Up $0.04 | $53.68 | $53.65 | 1,100 |
10:49 AM | $53.68 | Up $0.00 | $53.68 | $53.65 | 0 |
10:48 AM | $53.64 | Up $0.02 | $53.64 | $53.60 | 1,600 |
10:47 AM | $53.62 | Down $ -0.03 | $53.64 | $53.62 | 600 |
10:46 AM | $53.65 | Down $ -0.01 | $53.66 | $53.63 | 3,600 |
10:45 AM | $53.66 | Down $ -0.01 | $53.68 | $53.66 | 600 |
10:44 AM | $53.67 | Up $0.00 | $53.67 | $53.67 | 600 |
10:43 AM | $53.67 | Down $ -0.01 | $53.69 | $53.67 | 1,000 |
10:42 AM | $53.68 | Up $0.00 | $53.70 | $53.68 | 900 |
10:41 AM | $53.68 | Up $0.04 | $53.68 | $53.67 | 300 |
10:40 AM | $53.64 | Down $ -0.03 | $53.69 | $53.64 | 2,200 |
10:39 AM | $53.67 | Up $0.02 | $53.67 | $53.64 | 800 |
10:38 AM | $53.65 | Down $ -0.01 | $53.68 | $53.65 | 1,800 |
10:37 AM | $53.66 | Up $0.04 | $53.67 | $53.63 | 700 |
10:36 AM | $53.62 | Up $0.00 | $53.63 | $53.61 | 500 |
10:35 AM | $53.62 | Up $0.01 | $53.65 | $53.61 | 3,400 |
10:34 AM | $53.61 | Up $0.03 | $53.61 | $53.59 | 1,400 |
10:33 AM | $53.58 | Up $0.02 | $53.58 | $53.55 | 2,100 |
10:31 AM | $53.56 | Up $0.04 | $53.56 | $53.49 | 12,600 |
10:31 AM | $53.56 | Up $0.00 | $53.56 | $53.49 | 0 |
10:30 AM | $53.52 | Down $ -0.06 | $53.58 | $53.51 | 3,100 |
10:29 AM | $53.58 | Down $ -0.05 | $53.64 | $53.57 | 1,500 |
10:28 AM | $53.63 | Up $0.00 | $53.64 | $53.63 | 1,500 |
10:27 AM | $53.63 | Down $ -0.02 | $53.65 | $53.63 | 2,600 |
10:26 AM | $53.65 | Up $0.06 | $53.65 | $53.63 | 1,400 |
10:25 AM | $53.59 | Up $0.07 | $53.59 | $53.57 | 700 |
10:24 AM | $53.52 | Up $0.01 | $53.52 | $53.50 | 1,600 |
10:23 AM | $53.51 | Down $ -0.05 | $53.57 | $53.51 | 3,100 |
10:22 AM | $53.56 | Down $ -0.01 | $53.57 | $53.50 | 8,000 |
10:21 AM | $53.57 | Up $0.01 | $53.57 | $53.54 | 1,600 |
10:20 AM | $53.56 | Up $0.03 | $53.56 | $53.51 | 6,100 |
10:19 AM | $53.53 | Down $ -0.01 | $53.55 | $53.52 | 700 |
10:18 AM | $53.54 | Up $0.04 | $53.55 | $53.52 | 1,000 |
10:17 AM | $53.50 | Down $ -0.01 | $53.53 | $53.49 | 1,800 |
10:16 AM | $53.51 | Up $0.07 | $53.51 | $53.43 | 5,100 |
10:15 AM | $53.44 | Down $ -0.01 | $53.45 | $53.43 | 1,300 |
10:14 AM | $53.45 | Down $ -0.05 | $53.47 | $53.44 | 4,200 |
10:13 AM | $53.50 | Down $ -0.07 | $53.55 | $53.50 | 1,700 |
10:12 AM | $53.57 | Up $0.03 | $53.57 | $53.54 | 3,100 |
10:11 AM | $53.54 | Down $ -0.05 | $53.58 | $53.52 | 1,600 |
10:10 AM | $53.59 | Down $ -0.04 | $53.63 | $53.58 | 4,000 |
10:09 AM | $53.63 | Down $ -0.07 | $53.71 | $53.63 | 2,100 |
10:08 AM | $53.70 | Down $ -0.04 | $53.73 | $53.70 | 600 |
10:07 AM | $53.74 | Up $0.03 | $53.74 | $53.71 | 500 |
10:06 AM | $53.71 | Up $0.03 | $53.71 | $53.68 | 2,900 |
10:05 AM | $53.68 | Down $ -0.09 | $53.76 | $53.68 | 3,300 |
10:04 AM | $53.77 | Up $0.01 | $53.78 | $53.75 | 1,400 |
10:03 AM | $53.76 | Up $0.02 | $53.76 | $53.73 | 1,300 |
10:02 AM | $53.74 | Up $0.08 | $53.75 | $53.62 | 6,800 |
10:01 AM | $53.66 | Down $ -0.05 | $53.71 | $53.65 | 2,100 |
10:00 AM | $53.71 | Down $ -0.12 | $53.82 | $53.71 | 3,300 |
09:59 AM | $53.83 | Up $0.01 | $53.86 | $53.81 | 5,300 |
09:58 AM | $53.82 | Down $ -0.09 | $53.87 | $53.82 | 3,700 |
09:57 AM | $53.91 | Down $ -0.05 | $53.95 | $53.90 | 1,000 |
09:56 AM | $53.96 | Down $ -0.01 | $54.00 | $53.96 | 2,400 |
09:55 AM | $53.97 | Down $ -0.04 | $53.99 | $53.96 | 1,600 |
09:54 AM | $54.01 | Up $0.00 | $54.01 | $53.99 | 600 |
09:53 AM | $54.01 | Up $0.12 | $54.02 | $53.95 | 2,800 |
09:52 AM | $53.89 | Down $ -0.02 | $53.90 | $53.88 | 900 |
09:51 AM | $53.91 | Down $ -0.01 | $53.91 | $53.86 | 1,800 |
09:50 AM | $53.92 | Down $ -0.09 | $54.01 | $53.90 | 4,500 |
09:49 AM | $54.01 | Up $0.01 | $54.02 | $53.99 | 1,400 |
09:48 AM | $54.00 | Up $0.01 | $54.03 | $54.00 | 4,100 |
09:47 AM | $53.99 | Up $0.04 | $53.99 | $53.95 | 1,400 |
09:46 AM | $53.95 | Up $0.00 | $53.95 | $53.91 | 998,200 |
09:45 AM | $53.95 | Down $ -0.06 | $54.00 | $53.95 | 2,200 |
09:44 AM | $54.01 | Up $0.01 | $54.02 | $53.99 | 4,300 |
09:43 AM | $54.00 | Up $0.01 | $54.00 | $53.96 | 1,300 |
09:42 AM | $53.99 | Up $0.10 | $53.99 | $53.92 | 7,300 |
09:41 AM | $53.89 | Down $ -0.01 | $53.89 | $53.84 | 1,200 |
09:40 AM | $53.90 | Up $0.11 | $53.90 | $53.78 | 2,100 |
09:39 AM | $53.79 | Down $ -0.10 | $53.88 | $53.77 | 2,900 |
09:38 AM | $53.89 | Up $0.16 | $53.89 | $53.74 | 2,700 |
09:37 AM | $53.73 | Down $ -0.10 | $53.86 | $53.70 | 3,400 |
09:36 AM | $53.83 | Down $ -0.05 | $53.88 | $53.82 | 1,600 |
09:35 AM | $53.88 | Down $ -0.01 | $53.90 | $53.84 | 2,400 |
09:34 AM | $53.89 | Up $0.05 | $53.89 | $53.70 | 5,000 |
09:33 AM | $53.84 | Up $0.19 | $53.89 | $53.61 | 5,300 |
09:32 AM | $53.65 | Down $ -0.02 | $53.81 | $53.65 | 5,600 |
09:31 AM | $53.67 | Up $0.25 | $53.67 | $53.46 | 6,700 |
09:30 AM | $53.42 | Down $ -0.61 | $53.44 | $53.15 | 65,700 |
Previous close | $54.03 |
Graphs are not available, please refer to the detailed table
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
22/01/2025 | $53.64 | $53.90 | $53.91 | $53.55 | 837,300 |
21/01/2025 | $54.03 | $54.54 | $54.55 | $53.93 | 2,205,700 |
20/01/2025 | $54.70 | $54.83 | $54.83 | $54.65 | 492,100 |
17/01/2025 | $54.21 | $54.03 | $54.35 | $53.83 | 5,578,400 |
16/01/2025 | $53.34 | $53.14 | $53.37 | $52.97 | 1,021,800 |
15/01/2025 | $52.95 | $53.22 | $53.25 | $52.87 | 879,000 |
14/01/2025 | $52.73 | $52.35 | $52.83 | $52.35 | 1,434,300 |
13/01/2025 | $52.29 | $52.52 | $52.61 | $52.13 | 1,150,600 |
10/01/2025 | $52.35 | $52.22 | $52.68 | $52.04 | 2,078,600 |
09/01/2025 | $53.12 | $53.14 | $53.20 | $53.05 | 514,100 |
08/01/2025 | $53.16 | $53.20 | $53.23 | $52.74 | 933,400 |
07/01/2025 | $52.61 | $52.61 | $52.73 | $52.43 | 1,579,400 |
06/01/2025 | $52.43 | $53.00 | $53.00 | $52.32 | 2,887,900 |
03/01/2025 | $53.39 | $53.52 | $53.57 | $53.30 | 917,400 |
02/01/2025 | $53.45 | $53.24 | $53.49 | $53.08 | 1,353,200 |
31/12/2024 | $53.11 | $52.82 | $53.12 | $52.78 | 1,500,000 |
30/12/2024 | $52.77 | $52.77 | $52.98 | $52.75 | 3,338,300 |
27/12/2024 | $52.69 | $52.43 | $52.74 | $52.39 | 2,366,500 |
24/12/2024 | $53.05 | $53.00 | $53.05 | $52.78 | 464,700 |
23/12/2024 | $52.56 | $52.25 | $52.57 | $52.21 | 3,178,800 |
20/12/2024 | $52.36 | $52.08 | $52.40 | $51.88 | 3,623,700 |
19/12/2024 | $51.90 | $51.65 | $52.07 | $51.62 | 2,410,900 |
18/12/2024 | $51.81 | $52.85 | $52.85 | $51.80 | 4,196,700 |
17/12/2024 | $53.00 | $52.91 | $53.10 | $52.87 | 2,992,000 |
16/12/2024 | $53.27 | $53.05 | $53.39 | $53.00 | 1,705,400 |
13/12/2024 | $54.61 | $54.66 | $54.69 | $54.38 | 3,344,200 |
12/12/2024 | $54.94 | $54.64 | $55.00 | $54.63 | 2,201,500 |
11/12/2024 | $55.18 | $55.44 | $55.45 | $55.02 | 8,834,200 |
10/12/2024 | $55.27 | $55.04 | $55.28 | $54.92 | 5,360,200 |
09/12/2024 | $55.67 | $55.72 | $55.73 | $55.30 | 3,238,500 |
Graphs are not available, please refer to the detailed table