Find a quote
SUNCOR ENERGY INC.
55.89 Up 0.17 (0.30 %)
Delayed : 2025/04/01 17:40:00
- Previous close $55.72
- Opening $55.60
- Today High $55.90
- Today Low $55.26
- Price Bid $55.63
- Price Ask $55.63
- 52 Weeks High $58.58
- 52 Weeks Low $48.41
- Size Bid 1
- Size Ask 56
- Volume 4,942,259
Fundamentals
- P/E Ratio : 11.81
- Earnings/Share : 1.30
- Dividends/Share : $0.57
- Current Div. Yield : 4.08
- Market Cap (M) : 69,143.51
- Shares Out (M) : 1,237.14
- Exchange : XTSE
- Ex Dividend Date : 2025/03/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.89 | Up $0.02 | $55.89 | $55.89 | 3,520,900 |
| 03:59 PM | $55.87 | Up $0.02 | $55.88 | $55.82 | 31,900 |
| 03:58 PM | $55.84 | Down $ -0.01 | $55.87 | $55.84 | 11,900 |
| 03:57 PM | $55.86 | Up $0.01 | $55.86 | $55.84 | 8,900 |
| 03:56 PM | $55.85 | Down $ -0.02 | $55.90 | $55.85 | 13,700 |
| 03:55 PM | $55.86 | Up $0.05 | $55.88 | $55.82 | 27,800 |
| 03:54 PM | $55.81 | Up $0.00 | $55.85 | $55.80 | 20,100 |
| 03:53 PM | $55.81 | Down $ -0.03 | $55.84 | $55.80 | 26,000 |
| 03:52 PM | $55.84 | Up $0.01 | $55.84 | $55.81 | 5,800 |
| 03:51 PM | $55.83 | Up $0.03 | $55.84 | $55.79 | 8,400 |
| 03:50 PM | $55.80 | Down $ -0.05 | $55.86 | $55.78 | 29,500 |
| 03:49 PM | $55.84 | Up $0.01 | $55.86 | $55.84 | 10,700 |
| 03:48 PM | $55.83 | Up $0.00 | $55.84 | $55.83 | 4,700 |
| 03:47 PM | $55.83 | Up $0.00 | $55.83 | $55.81 | 6,200 |
| 03:46 PM | $55.83 | Down $0.00 | $55.83 | $55.83 | 1,100 |
| 03:45 PM | $55.83 | Up $0.03 | $55.83 | $55.79 | 5,700 |
| 03:44 PM | $55.80 | Up $0.01 | $55.80 | $55.79 | 1,300 |
| 03:43 PM | $55.79 | Down $ -0.01 | $55.81 | $55.78 | 4,100 |
| 03:42 PM | $55.80 | Down $ -0.01 | $55.81 | $55.80 | 1,600 |
| 03:41 PM | $55.81 | Up $0.03 | $55.82 | $55.79 | 4,600 |
| 03:40 PM | $55.78 | Up $0.02 | $55.79 | $55.75 | 4,600 |
| 03:39 PM | $55.76 | Down $ -0.02 | $55.78 | $55.76 | 1,200 |
| 03:38 PM | $55.78 | Up $0.03 | $55.78 | $55.75 | 9,600 |
| 03:37 PM | $55.75 | Down $ -0.02 | $55.76 | $55.74 | 2,900 |
| 03:36 PM | $55.77 | Down $ -0.05 | $55.82 | $55.77 | 7,700 |
| 03:35 PM | $55.82 | Up $0.08 | $55.82 | $55.73 | 17,800 |
| 03:34 PM | $55.74 | Up $0.01 | $55.74 | $55.73 | 5,300 |
| 03:33 PM | $55.73 | Up $0.00 | $55.73 | $55.72 | 1,700 |
| 03:32 PM | $55.73 | Down $0.00 | $55.75 | $55.73 | 3,200 |
| 03:31 PM | $55.73 | Up $0.04 | $55.73 | $55.70 | 3,000 |
| 03:30 PM | $55.69 | Down $ -0.02 | $55.70 | $55.67 | 7,300 |
| 03:29 PM | $55.71 | Down $ -0.02 | $55.73 | $55.71 | 3,500 |
| 03:28 PM | $55.73 | Up $0.04 | $55.74 | $55.70 | 4,900 |
| 03:27 PM | $55.69 | Down $ -0.03 | $55.72 | $55.69 | 5,900 |
| 03:26 PM | $55.72 | Down $ -0.03 | $55.74 | $55.72 | 1,800 |
| 03:25 PM | $55.75 | Down $ -0.01 | $55.75 | $55.74 | 6,600 |
| 03:24 PM | $55.75 | Up $0.01 | $55.77 | $55.74 | 5,200 |
| 03:23 PM | $55.74 | Up $0.02 | $55.74 | $55.70 | 9,900 |
| 03:22 PM | $55.72 | Up $0.05 | $55.72 | $55.68 | 4,200 |
| 03:21 PM | $55.67 | Down $ -0.01 | $55.67 | $55.67 | 100 |
| 03:20 PM | $55.68 | Up $0.05 | $55.68 | $55.62 | 9,300 |
| 03:19 PM | $55.63 | Up $0.02 | $55.63 | $55.60 | 3,200 |
| 03:18 PM | $55.61 | Up $0.00 | $55.61 | $55.59 | 3,800 |
| 03:17 PM | $55.61 | Down $ -0.01 | $55.62 | $55.60 | 5,000 |
| 03:16 PM | $55.62 | Down $0.00 | $55.63 | $55.61 | 2,100 |
| 03:15 PM | $55.62 | Up $0.00 | $55.63 | $55.62 | 1,600 |
| 03:14 PM | $55.62 | Up $0.02 | $55.63 | $55.61 | 2,800 |
| 03:13 PM | $55.60 | Up $0.02 | $55.60 | $55.58 | 4,700 |
| 03:12 PM | $55.58 | Up $0.02 | $55.58 | $55.58 | 1,500 |
| 03:11 PM | $55.56 | Up $0.02 | $55.56 | $55.54 | 3,700 |
| 03:10 PM | $55.54 | Up $0.01 | $55.54 | $55.52 | 1,100 |
| 03:09 PM | $55.53 | Up $0.00 | $55.54 | $55.53 | 900 |
| 03:08 PM | $55.53 | Up $0.01 | $55.53 | $55.52 | 1,000 |
| 03:07 PM | $55.52 | Up $0.02 | $55.52 | $55.50 | 1,800 |
| 03:06 PM | $55.50 | Up $0.01 | $55.50 | $55.50 | 800 |
| 03:05 PM | $55.50 | Up $0.02 | $55.50 | $55.48 | 1,600 |
| 03:04 PM | $55.48 | Down $0.00 | $55.48 | $55.48 | 100 |
| 03:03 PM | $55.48 | Up $0.00 | $55.48 | $55.48 | 1,500 |
| 03:02 PM | $55.48 | Down $ -0.01 | $55.49 | $55.47 | 2,100 |
| 03:01 PM | $55.49 | Up $0.01 | $55.51 | $55.49 | 5,400 |
| 03:00 PM | $55.49 | Up $0.00 | $55.49 | $55.48 | 1,600 |
| 02:59 PM | $55.49 | Down $ -0.01 | $55.49 | $55.48 | 1,300 |
| 02:58 PM | $55.49 | Down $ -0.01 | $55.50 | $55.49 | 800 |
| 02:57 PM | $55.50 | Down $ -0.01 | $55.51 | $55.50 | 700 |
| 02:56 PM | $55.51 | Up $0.01 | $55.51 | $55.49 | 2,000 |
| 02:55 PM | $55.50 | Up $0.02 | $55.50 | $55.48 | 3,800 |
| 02:54 PM | $55.48 | Up $0.02 | $55.52 | $55.47 | 18,800 |
| 02:53 PM | $55.46 | Up $0.02 | $55.46 | $55.44 | 1,200 |
| 02:52 PM | $55.44 | Up $0.00 | $55.45 | $55.43 | 7,900 |
| 02:51 PM | $55.44 | Up $0.01 | $55.45 | $55.43 | 6,400 |
| 02:50 PM | $55.43 | Up $0.00 | $55.44 | $55.43 | 1,300 |
| 02:49 PM | $55.43 | Down $ -0.02 | $55.45 | $55.42 | 3,600 |
| 02:48 PM | $55.45 | Up $0.00 | $55.45 | $55.45 | 2,000 |
| 02:47 PM | $55.45 | Up $0.00 | $55.46 | $55.45 | 2,000 |
| 02:46 PM | $55.45 | Up $0.01 | $55.45 | $55.45 | 900 |
| 02:45 PM | $55.45 | Down $ -0.01 | $55.45 | $55.45 | 100 |
| 02:44 PM | $55.45 | Up $0.00 | $55.45 | $55.45 | 1,100 |
| 02:43 PM | $55.45 | Up $0.00 | $55.45 | $55.45 | 4,500 |
| 02:42 PM | $55.45 | Down $ -0.01 | $55.48 | $55.45 | 3,500 |
| 02:41 PM | $55.46 | Up $0.02 | $55.46 | $55.46 | 1,400 |
| 02:40 PM | $55.44 | Up $0.00 | $55.46 | $55.44 | 1,100 |
| 02:39 PM | $55.44 | Up $0.01 | $55.44 | $55.43 | 2,300 |
| 02:38 PM | $55.43 | Down $ -0.02 | $55.45 | $55.43 | 4,600 |
| 02:37 PM | $55.45 | Up $0.01 | $55.46 | $55.44 | 1,500 |
| 02:36 PM | $55.44 | Down $ -0.01 | $55.46 | $55.44 | 6,500 |
| 02:35 PM | $55.45 | Up $0.01 | $55.45 | $55.45 | 100 |
| 02:34 PM | $55.44 | Down $ -0.02 | $55.45 | $55.44 | 2,600 |
| 02:33 PM | $55.46 | Up $0.00 | $55.46 | $55.45 | 3,600 |
| 02:32 PM | $55.46 | Up $0.00 | $55.46 | $55.44 | 2,300 |
| 02:31 PM | $55.45 | Up $0.00 | $55.46 | $55.44 | 3,500 |
| 02:30 PM | $55.45 | Down $ -0.01 | $55.46 | $55.45 | 1,200 |
| 02:29 PM | $55.46 | Up $0.00 | $55.46 | $55.46 | 300 |
| 02:28 PM | $55.46 | Up $0.00 | $55.46 | $55.45 | 1,000 |
| 02:27 PM | $55.46 | Up $0.00 | $55.47 | $55.46 | 1,700 |
| 02:26 PM | $55.46 | Down $ -0.02 | $55.48 | $55.46 | 1,600 |
| 02:25 PM | $55.49 | Down $ -0.02 | $55.50 | $55.48 | 1,500 |
| 02:24 PM | $55.50 | Down $ -0.02 | $55.52 | $55.50 | 3,300 |
| 02:23 PM | $55.52 | Up $0.00 | $55.52 | $55.52 | 400 |
| 02:22 PM | $55.52 | Up $0.01 | $55.52 | $55.52 | 200 |
| 02:21 PM | $55.51 | Down $ -0.03 | $55.52 | $55.51 | 200 |
| 02:20 PM | $55.54 | Up $0.00 | $55.55 | $55.54 | 1,900 |
| 02:19 PM | $55.54 | Down $ -0.02 | $55.57 | $55.54 | 2,600 |
| 02:18 PM | $55.56 | Up $0.01 | $55.56 | $55.54 | 1,900 |
| 02:17 PM | $55.56 | Down $ -0.01 | $55.56 | $55.55 | 1,000 |
| 02:16 PM | $55.57 | Down $ -0.02 | $55.58 | $55.57 | 700 |
| 02:15 PM | $55.59 | Down $ -0.01 | $55.59 | $55.57 | 4,100 |
| 02:14 PM | $55.60 | Down $ -0.01 | $55.61 | $55.60 | 1,200 |
| 02:13 PM | $55.60 | Up $0.03 | $55.60 | $55.58 | 1,000 |
| 02:12 PM | $55.57 | Up $0.00 | $55.58 | $55.57 | 1,800 |
| 02:11 PM | $55.57 | Down $ -0.01 | $55.57 | $55.56 | 1,400 |
| 02:10 PM | $55.58 | Up $0.00 | $55.58 | $55.56 | 2,600 |
| 02:09 PM | $55.58 | Down $ -0.02 | $55.60 | $55.58 | 1,500 |
| 02:08 PM | $55.60 | Up $0.00 | $55.60 | $55.59 | 2,100 |
| 02:07 PM | $55.60 | Up $0.00 | $55.61 | $55.60 | 1,800 |
| 02:06 PM | $55.59 | Down $ -0.01 | $55.60 | $55.59 | 1,500 |
| 02:05 PM | $55.60 | Up $0.03 | $55.61 | $55.58 | 1,900 |
| 02:04 PM | $55.57 | Up $0.01 | $55.58 | $55.56 | 2,700 |
| 02:03 PM | $55.56 | Down $ -0.01 | $55.58 | $55.56 | 1,200 |
| 02:02 PM | $55.57 | Down $ -0.01 | $55.58 | $55.55 | 3,200 |
| 02:01 PM | $55.58 | Up $0.00 | $55.58 | $55.56 | 2,300 |
| 02:00 PM | $55.58 | Down $ -0.03 | $55.61 | $55.58 | 1,000 |
| 01:59 PM | $55.61 | Down $ -0.01 | $55.63 | $55.61 | 1,100 |
| 01:58 PM | $55.62 | Up $0.01 | $55.62 | $55.61 | 600 |
| 01:57 PM | $55.61 | Down $ -0.03 | $55.66 | $55.61 | 2,500 |
| 01:56 PM | $55.64 | Up $0.00 | $55.65 | $55.64 | 700 |
| 01:55 PM | $55.64 | Down $ -0.01 | $55.66 | $55.64 | 1,300 |
| 01:54 PM | $55.65 | Up $0.00 | $55.66 | $55.65 | 900 |
| 01:53 PM | $55.65 | Down $ -0.01 | $55.66 | $55.65 | 1,800 |
| 01:52 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 400 |
| 01:51 PM | $55.66 | Up $0.02 | $55.66 | $55.63 | 1,800 |
| 01:50 PM | $55.64 | Up $0.01 | $55.64 | $55.60 | 4,600 |
| 01:49 PM | $55.63 | Down $ -0.02 | $55.64 | $55.63 | 1,200 |
| 01:48 PM | $55.65 | Down $ -0.01 | $55.67 | $55.65 | 1,000 |
| 01:47 PM | $55.66 | Down $ -0.01 | $55.68 | $55.66 | 1,000 |
| 01:46 PM | $55.67 | Up $0.00 | $55.67 | $55.67 | 600 |
| 01:45 PM | $55.67 | Up $0.04 | $55.67 | $55.64 | 3,100 |
| 01:44 PM | $55.63 | Down $ -0.04 | $55.67 | $55.63 | 1,800 |
| 01:43 PM | $55.67 | Up $0.01 | $55.68 | $55.67 | 3,000 |
| 01:42 PM | $55.66 | Up $0.01 | $55.69 | $55.66 | 4,700 |
| 01:41 PM | $55.65 | Down $ -0.01 | $55.66 | $55.65 | 700 |
| 01:40 PM | $55.66 | Up $0.04 | $55.66 | $55.63 | 500 |
| 01:39 PM | $55.62 | Up $0.00 | $55.62 | $55.62 | 700 |
| 01:38 PM | $55.62 | Up $0.00 | $55.63 | $55.61 | 2,200 |
| 01:37 PM | $55.62 | Up $0.01 | $55.62 | $55.61 | 700 |
| 01:36 PM | $55.61 | Up $0.02 | $55.61 | $55.60 | 1,000 |
| 01:35 PM | $55.59 | Down $ -0.01 | $55.61 | $55.59 | 2,800 |
| 01:34 PM | $55.60 | Up $0.00 | $55.60 | $55.59 | 600 |
| 01:33 PM | $55.60 | Down $ -0.03 | $55.65 | $55.60 | 3,000 |
| 01:32 PM | $55.63 | Down $ -0.01 | $55.65 | $55.63 | 1,200 |
| 01:31 PM | $55.64 | Up $0.01 | $55.65 | $55.63 | 1,900 |
| 01:30 PM | $55.63 | Up $0.02 | $55.63 | $55.61 | 1,200 |
| 01:29 PM | $55.61 | Up $0.01 | $55.62 | $55.61 | 400 |
| 01:28 PM | $55.60 | Down $ -0.02 | $55.63 | $55.60 | 3,100 |
| 01:27 PM | $55.62 | Up $0.02 | $55.62 | $55.60 | 1,600 |
| 01:26 PM | $55.60 | Down $ -0.02 | $55.61 | $55.58 | 4,400 |
| 01:25 PM | $55.62 | Down $ -0.04 | $55.65 | $55.62 | 2,000 |
| 01:24 PM | $55.66 | Up $0.02 | $55.66 | $55.65 | 1,900 |
| 01:23 PM | $55.64 | Up $0.02 | $55.64 | $55.63 | 1,500 |
| 01:22 PM | $55.62 | Down $ -0.01 | $55.63 | $55.62 | 2,000 |
| 01:21 PM | $55.63 | Up $0.04 | $55.63 | $55.61 | 500 |
| 01:20 PM | $55.59 | Up $0.03 | $55.59 | $55.55 | 1,200 |
| 01:19 PM | $55.56 | Up $0.00 | $55.59 | $55.56 | 1,300 |
| 01:18 PM | $55.56 | Down $ -0.02 | $55.60 | $55.55 | 2,100 |
| 01:17 PM | $55.58 | Up $0.01 | $55.58 | $55.55 | 1,900 |
| 01:16 PM | $55.57 | Up $0.04 | $55.57 | $55.56 | 900 |
| 01:15 PM | $55.53 | Up $0.01 | $55.53 | $55.52 | 400 |
| 01:14 PM | $55.52 | Up $0.03 | $55.52 | $55.49 | 6,800 |
| 01:13 PM | $55.49 | Up $0.00 | $55.49 | $55.47 | 2,600 |
| 01:12 PM | $55.49 | Up $0.01 | $55.50 | $55.49 | 1,300 |
| 01:11 PM | $55.48 | Up $0.00 | $55.48 | $55.48 | 300 |
| 01:10 PM | $55.48 | Up $0.00 | $55.49 | $55.47 | 2,100 |
| 01:09 PM | $55.48 | Down $ -0.01 | $55.49 | $55.48 | 1,200 |
| 01:08 PM | $55.49 | Up $0.00 | $55.51 | $55.49 | 2,700 |
| 01:07 PM | $55.49 | Up $0.02 | $55.50 | $55.49 | 900 |
| 01:06 PM | $55.47 | Down $ -0.02 | $55.49 | $55.47 | 2,000 |
| 01:05 PM | $55.49 | Up $0.00 | $55.49 | $55.49 | 2,100 |
| 01:04 PM | $55.49 | Up $0.01 | $55.51 | $55.48 | 16,000 |
| 01:03 PM | $55.48 | Down $ -0.02 | $55.49 | $55.48 | 2,300 |
| 01:02 PM | $55.50 | Down $ -0.02 | $55.54 | $55.50 | 2,400 |
| 01:01 PM | $55.52 | Up $0.00 | $55.53 | $55.51 | 1,800 |
| 01:00 PM | $55.52 | Up $0.02 | $55.52 | $55.50 | 1,500 |
| 12:59 PM | $55.50 | Down $ -0.04 | $55.54 | $55.49 | 2,800 |
| 12:58 PM | $55.54 | Up $0.01 | $55.55 | $55.54 | 1,900 |
| 12:57 PM | $55.53 | Down $ -0.02 | $55.55 | $55.53 | 4,300 |
| 12:56 PM | $55.55 | Up $0.01 | $55.55 | $55.54 | 1,100 |
| 12:55 PM | $55.54 | Up $0.03 | $55.54 | $55.53 | 2,700 |
| 12:54 PM | $55.51 | Up $0.06 | $55.51 | $55.45 | 21,200 |
| 12:53 PM | $55.45 | Up $0.00 | $55.46 | $55.45 | 28,100 |
| 12:52 PM | $55.45 | Up $0.00 | $55.46 | $55.44 | 11,500 |
| 12:51 PM | $55.45 | Down $ -0.02 | $55.46 | $55.45 | 4,800 |
| 12:50 PM | $55.47 | Up $0.01 | $55.47 | $55.46 | 3,500 |
| 12:49 PM | $55.46 | Up $0.00 | $55.47 | $55.45 | 3,000 |
| 12:48 PM | $55.46 | Down $ -0.01 | $55.48 | $55.46 | 2,300 |
| 12:47 PM | $55.47 | Up $0.00 | $55.49 | $55.47 | 3,000 |
| 12:46 PM | $55.47 | Down $ -0.03 | $55.51 | $55.46 | 5,800 |
| 12:45 PM | $55.50 | Down $ -0.03 | $55.52 | $55.49 | 3,200 |
| 12:44 PM | $55.53 | Up $0.03 | $55.54 | $55.50 | 1,700 |
| 12:43 PM | $55.50 | Up $0.00 | $55.51 | $55.49 | 2,500 |
| 12:42 PM | $55.50 | Down $ -0.02 | $55.52 | $55.49 | 18,300 |
| 12:41 PM | $55.52 | Up $0.02 | $55.52 | $55.51 | 1,500 |
| 12:40 PM | $55.50 | Up $0.00 | $55.50 | $55.49 | 2,600 |
| 12:39 PM | $55.50 | Up $0.02 | $55.51 | $55.50 | 2,100 |
| 12:38 PM | $55.48 | Down $ -0.02 | $55.50 | $55.48 | 1,800 |
| 12:37 PM | $55.50 | Up $0.00 | $55.50 | $55.48 | 1,800 |
| 12:36 PM | $55.50 | Up $0.01 | $55.50 | $55.49 | 1,000 |
| 12:35 PM | $55.49 | Down $ -0.01 | $55.51 | $55.49 | 2,200 |
| 12:34 PM | $55.50 | Down $ -0.01 | $55.51 | $55.49 | 3,000 |
| 12:33 PM | $55.51 | Down $ -0.03 | $55.56 | $55.51 | 3,500 |
| 12:32 PM | $55.54 | Down $ -0.02 | $55.56 | $55.54 | 5,800 |
| 12:31 PM | $55.56 | Up $0.01 | $55.58 | $55.56 | 4,300 |
| 12:30 PM | $55.55 | Down $ -0.01 | $55.56 | $55.54 | 1,900 |
| 12:29 PM | $55.56 | Up $0.00 | $55.57 | $55.55 | 2,300 |
| 12:28 PM | $55.56 | Up $0.00 | $55.57 | $55.56 | 1,600 |
| 12:27 PM | $55.56 | Down $ -0.02 | $55.58 | $55.55 | 1,100 |
| 12:26 PM | $55.58 | Down $ -0.03 | $55.60 | $55.58 | 2,000 |
| 12:25 PM | $55.61 | Up $0.01 | $55.61 | $55.60 | 3,100 |
| 12:24 PM | $55.61 | Down $ -0.03 | $55.62 | $55.61 | 900 |
| 12:23 PM | $55.63 | Up $0.01 | $55.63 | $55.61 | 1,900 |
| 12:22 PM | $55.62 | Down $ -0.03 | $55.65 | $55.61 | 2,700 |
| 12:21 PM | $55.65 | Down $ -0.01 | $55.66 | $55.64 | 1,600 |
| 12:20 PM | $55.66 | Up $0.02 | $55.66 | $55.64 | 2,100 |
| 12:19 PM | $55.64 | Up $0.01 | $55.64 | $55.62 | 3,700 |
| 12:18 PM | $55.64 | Up $0.01 | $55.64 | $55.62 | 2,100 |
| 12:17 PM | $55.63 | Down $ -0.02 | $55.64 | $55.63 | 3,500 |
| 12:16 PM | $55.64 | Up $0.02 | $55.64 | $55.62 | 4,300 |
| 12:15 PM | $55.62 | Up $0.00 | $55.62 | $55.61 | 2,800 |
| 12:14 PM | $55.62 | Up $0.02 | $55.62 | $55.59 | 4,800 |
| 12:13 PM | $55.60 | Up $0.01 | $55.60 | $55.60 | 2,600 |
| 12:12 PM | $55.59 | Down $ -0.02 | $55.61 | $55.56 | 8,700 |
| 12:11 PM | $55.62 | Down $0.00 | $55.63 | $55.62 | 1,900 |
| 12:10 PM | $55.62 | Up $0.00 | $55.62 | $55.61 | 4,000 |
| 12:09 PM | $55.62 | Up $0.00 | $55.62 | $55.60 | 3,100 |
| 12:08 PM | $55.62 | Down $ -0.01 | $55.63 | $55.62 | 4,600 |
| 12:07 PM | $55.63 | Up $0.00 | $55.64 | $55.63 | 10,500 |
| 12:06 PM | $55.63 | Down $ -0.02 | $55.64 | $55.63 | 2,700 |
| 12:05 PM | $55.65 | Up $0.01 | $55.65 | $55.63 | 2,700 |
| 12:04 PM | $55.64 | Up $0.00 | $55.64 | $55.64 | 1,500 |
| 12:03 PM | $55.64 | Down $ -0.01 | $55.65 | $55.64 | 1,600 |
| 12:02 PM | $55.65 | Up $0.00 | $55.66 | $55.65 | 800 |
| 12:01 PM | $55.65 | Up $0.04 | $55.65 | $55.62 | 3,600 |
| 12:00 PM | $55.61 | Down $ -0.03 | $55.64 | $55.61 | 2,700 |
| 11:59 AM | $55.64 | Up $0.01 | $55.64 | $55.63 | 3,100 |
| 11:58 AM | $55.63 | Up $0.04 | $55.63 | $55.61 | 1,100 |
| 11:57 AM | $55.59 | Down $ -0.01 | $55.59 | $55.59 | 200 |
| 11:56 AM | $55.60 | Up $0.00 | $55.63 | $55.60 | 1,800 |
| 11:55 AM | $55.60 | Up $0.00 | $55.60 | $55.60 | 900 |
| 11:54 AM | $55.60 | Down $ -0.01 | $55.62 | $55.58 | 2,600 |
| 11:53 AM | $55.61 | Down $ -0.02 | $55.61 | $55.60 | 700 |
| 11:52 AM | $55.63 | Up $0.02 | $55.63 | $55.61 | 900 |
| 11:51 AM | $55.61 | Down $ -0.02 | $55.63 | $55.61 | 3,700 |
| 11:50 AM | $55.63 | Up $0.03 | $55.63 | $55.61 | 1,600 |
| 11:49 AM | $55.60 | Down $ -0.01 | $55.61 | $55.60 | 900 |
| 11:48 AM | $55.61 | Up $0.01 | $55.61 | $55.60 | 700 |
| 11:47 AM | $55.60 | Down $ -0.01 | $55.60 | $55.60 | 400 |
| 11:46 AM | $55.61 | Up $0.01 | $55.61 | $55.58 | 2,000 |
| 11:45 AM | $55.60 | Down $ -0.02 | $55.61 | $55.60 | 600 |
| 11:44 AM | $55.62 | Up $0.02 | $55.63 | $55.59 | 1,500 |
| 11:43 AM | $55.60 | Up $0.05 | $55.60 | $55.56 | 2,800 |
| 11:42 AM | $55.55 | Down $ -0.03 | $55.57 | $55.55 | 1,400 |
| 11:41 AM | $55.58 | Up $0.00 | $55.59 | $55.55 | 11,500 |
| 11:40 AM | $55.58 | Down $ -0.03 | $55.61 | $55.57 | 3,900 |
| 11:39 AM | $55.61 | Up $0.02 | $55.61 | $55.58 | 2,100 |
| 11:38 AM | $55.59 | Up $0.02 | $55.60 | $55.58 | 1,400 |
| 11:37 AM | $55.57 | Down $ -0.05 | $55.60 | $55.57 | 1,500 |
| 11:36 AM | $55.62 | Up $0.10 | $55.62 | $55.51 | 3,500 |
| 11:35 AM | $55.52 | Down $ -0.06 | $55.59 | $55.52 | 9,800 |
| 11:34 AM | $55.58 | Down $ -0.01 | $55.59 | $55.57 | 6,300 |
| 11:33 AM | $55.59 | Down $ -0.07 | $55.65 | $55.58 | 9,700 |
| 11:32 AM | $55.66 | Up $0.02 | $55.66 | $55.63 | 5,900 |
| 11:31 AM | $55.64 | Down $ -0.02 | $55.66 | $55.63 | 4,700 |
| 11:30 AM | $55.66 | Down $ -0.08 | $55.73 | $55.66 | 1,400 |
| 11:29 AM | $55.74 | Down $ -0.02 | $55.76 | $55.74 | 2,500 |
| 11:28 AM | $55.75 | Down $ -0.01 | $55.75 | $55.75 | 1,100 |
| 11:27 AM | $55.76 | Up $0.01 | $55.76 | $55.74 | 3,300 |
| 11:26 AM | $55.75 | Down $ -0.01 | $55.75 | $55.74 | 2,300 |
| 11:25 AM | $55.76 | Down $ -0.02 | $55.77 | $55.76 | 1,600 |
| 11:24 AM | $55.77 | Up $0.02 | $55.78 | $55.75 | 6,200 |
| 11:23 AM | $55.75 | Up $0.01 | $55.76 | $55.74 | 3,600 |
| 11:22 AM | $55.74 | Up $0.03 | $55.74 | $55.72 | 2,200 |
| 11:21 AM | $55.71 | Up $0.02 | $55.72 | $55.68 | 2,300 |
| 11:20 AM | $55.69 | Down $ -0.02 | $55.71 | $55.69 | 2,300 |
| 11:19 AM | $55.71 | Down $ -0.02 | $55.73 | $55.70 | 2,800 |
| 11:18 AM | $55.72 | Up $0.02 | $55.73 | $55.70 | 1,800 |
| 11:17 AM | $55.70 | Up $0.02 | $55.70 | $55.67 | 2,400 |
| 11:16 AM | $55.68 | Down $ -0.02 | $55.69 | $55.67 | 2,600 |
| 11:15 AM | $55.70 | Down $ -0.03 | $55.73 | $55.70 | 1,100 |
| 11:14 AM | $55.73 | Up $0.02 | $55.73 | $55.70 | 2,500 |
| 11:13 AM | $55.71 | Up $0.03 | $55.71 | $55.68 | 2,200 |
| 11:12 AM | $55.68 | Up $0.01 | $55.68 | $55.67 | 1,000 |
| 11:11 AM | $55.67 | Up $0.00 | $55.70 | $55.67 | 2,100 |
| 11:10 AM | $55.67 | Down $ -0.04 | $55.70 | $55.66 | 2,700 |
| 11:09 AM | $55.71 | Up $0.03 | $55.71 | $55.69 | 1,500 |
| 11:08 AM | $55.68 | Up $0.00 | $55.70 | $55.68 | 3,000 |
| 11:07 AM | $55.68 | Down $ -0.02 | $55.69 | $55.67 | 2,000 |
| 11:06 AM | $55.70 | Up $0.03 | $55.70 | $55.66 | 4,000 |
| 11:05 AM | $55.67 | Up $0.03 | $55.68 | $55.64 | 5,300 |
| 11:04 AM | $55.64 | Down $ -0.01 | $55.65 | $55.64 | 2,100 |
| 11:03 AM | $55.65 | Down $0.00 | $55.65 | $55.65 | 1,100 |
| 11:02 AM | $55.65 | Down $ -0.01 | $55.66 | $55.64 | 3,700 |
| 11:01 AM | $55.66 | Up $0.03 | $55.66 | $55.62 | 3,300 |
| 11:00 AM | $55.63 | Down $ -0.02 | $55.65 | $55.62 | 4,100 |
| 10:59 AM | $55.64 | Down $ -0.01 | $55.66 | $55.64 | 2,200 |
| 10:58 AM | $55.65 | Up $0.05 | $55.65 | $55.60 | 2,800 |
| 10:57 AM | $55.60 | Up $0.00 | $55.63 | $55.60 | 1,900 |
| 10:56 AM | $55.60 | Down $ -0.02 | $55.62 | $55.60 | 3,200 |
| 10:55 AM | $55.62 | Up $0.01 | $55.63 | $55.58 | 5,100 |
| 10:54 AM | $55.61 | Up $0.02 | $55.61 | $55.58 | 2,900 |
| 10:53 AM | $55.59 | Up $0.01 | $55.61 | $55.59 | 2,300 |
| 10:52 AM | $55.58 | Down $ -0.01 | $55.62 | $55.58 | 6,200 |
| 10:51 AM | $55.59 | Up $0.08 | $55.59 | $55.51 | 2,700 |
| 10:50 AM | $55.51 | Down $ -0.04 | $55.56 | $55.51 | 2,000 |
| 10:49 AM | $55.55 | Down $ -0.01 | $55.56 | $55.54 | 1,800 |
| 10:48 AM | $55.56 | Up $0.02 | $55.56 | $55.51 | 3,100 |
| 10:47 AM | $55.54 | Down $ -0.04 | $55.60 | $55.54 | 2,700 |
| 10:46 AM | $55.58 | Up $0.02 | $55.58 | $55.57 | 1,100 |
| 10:45 AM | $55.56 | Down $ -0.06 | $55.61 | $55.56 | 2,000 |
| 10:44 AM | $55.62 | Down $ -0.04 | $55.66 | $55.62 | 2,300 |
| 10:43 AM | $55.66 | Up $0.06 | $55.67 | $55.61 | 2,300 |
| 10:42 AM | $55.60 | Up $0.03 | $55.61 | $55.56 | 1,500 |
| 10:41 AM | $55.57 | Up $0.03 | $55.57 | $55.53 | 6,900 |
| 10:40 AM | $55.54 | Up $0.03 | $55.54 | $55.49 | 900 |
| 10:39 AM | $55.51 | Down $ -0.05 | $55.58 | $55.51 | 1,400 |
| 10:38 AM | $55.56 | Up $0.10 | $55.58 | $55.50 | 2,900 |
| 10:37 AM | $55.46 | Up $0.01 | $55.46 | $55.43 | 1,200 |
| 10:36 AM | $55.45 | Up $0.01 | $55.46 | $55.43 | 500 |
| 10:35 AM | $55.44 | Up $0.00 | $55.46 | $55.43 | 2,200 |
| 10:34 AM | $55.44 | Up $0.03 | $55.44 | $55.40 | 6,500 |
| 10:33 AM | $55.41 | Down $ -0.01 | $55.43 | $55.39 | 3,000 |
| 10:32 AM | $55.42 | Up $0.03 | $55.45 | $55.41 | 1,700 |
| 10:31 AM | $55.39 | Up $0.03 | $55.39 | $55.38 | 1,500 |
| 10:30 AM | $55.36 | Up $0.02 | $55.39 | $55.32 | 3,400 |
| 10:29 AM | $55.34 | Down $ -0.04 | $55.40 | $55.34 | 1,900 |
| 10:28 AM | $55.38 | Up $0.01 | $55.39 | $55.33 | 2,900 |
| 10:27 AM | $55.37 | Down $ -0.01 | $55.40 | $55.35 | 2,300 |
| 10:26 AM | $55.38 | Up $0.01 | $55.39 | $55.35 | 1,400 |
| 10:25 AM | $55.37 | Up $0.02 | $55.38 | $55.36 | 2,000 |
| 10:24 AM | $55.35 | Up $0.00 | $55.36 | $55.34 | 900 |
| 10:23 AM | $55.35 | Up $0.01 | $55.39 | $55.34 | 2,600 |
| 10:22 AM | $55.34 | Up $0.07 | $55.35 | $55.29 | 6,400 |
| 10:21 AM | $55.27 | Down $ -0.06 | $55.31 | $55.26 | 2,500 |
| 10:20 AM | $55.33 | Up $0.02 | $55.34 | $55.31 | 2,200 |
| 10:19 AM | $55.32 | Up $0.02 | $55.32 | $55.29 | 1,200 |
| 10:18 AM | $55.30 | Up $0.00 | $55.31 | $55.28 | 1,800 |
| 10:17 AM | $55.30 | Down $ -0.03 | $55.33 | $55.30 | 2,400 |
| 10:16 AM | $55.33 | Down $ -0.01 | $55.34 | $55.31 | 3,200 |
| 10:15 AM | $55.34 | Up $0.06 | $55.39 | $55.30 | 4,000 |
| 10:14 AM | $55.28 | Down $ -0.02 | $55.31 | $55.27 | 4,700 |
| 10:13 AM | $55.31 | Down $ -0.06 | $55.39 | $55.29 | 12,000 |
| 10:12 AM | $55.37 | Down $ -0.03 | $55.44 | $55.37 | 5,600 |
| 10:11 AM | $55.40 | Down $ -0.12 | $55.52 | $55.40 | 12,100 |
| 10:10 AM | $55.52 | Down $ -0.07 | $55.61 | $55.48 | 7,900 |
| 10:09 AM | $55.59 | Up $0.00 | $55.62 | $55.58 | 1,900 |
| 10:08 AM | $55.59 | Up $0.02 | $55.61 | $55.59 | 1,700 |
| 10:07 AM | $55.57 | Up $0.02 | $55.57 | $55.52 | 1,700 |
| 10:06 AM | $55.55 | Down $ -0.01 | $55.62 | $55.53 | 1,200 |
| 10:05 AM | $55.56 | Up $0.04 | $55.59 | $55.52 | 3,000 |
| 10:04 AM | $55.52 | Down $ -0.08 | $55.61 | $55.50 | 2,200 |
| 10:03 AM | $55.60 | Up $0.06 | $55.61 | $55.55 | 5,200 |
| 10:02 AM | $55.54 | Down $ -0.04 | $55.56 | $55.52 | 2,200 |
| 10:01 AM | $55.58 | Down $ -0.05 | $55.62 | $55.56 | 2,000 |
| 10:00 AM | $55.63 | Up $0.03 | $55.70 | $55.50 | 8,600 |
| 09:59 AM | $55.60 | Down $ -0.08 | $55.67 | $55.60 | 3,900 |
| 09:58 AM | $55.68 | Up $0.04 | $55.71 | $55.65 | 1,500 |
| 09:57 AM | $55.64 | Up $0.01 | $55.65 | $55.61 | 1,400 |
| 09:56 AM | $55.63 | Down $ -0.05 | $55.70 | $55.63 | 2,100 |
| 09:55 AM | $55.68 | Down $ -0.08 | $55.76 | $55.67 | 2,400 |
| 09:54 AM | $55.76 | Up $0.00 | $55.79 | $55.72 | 1,600 |
| 09:53 AM | $55.76 | Up $0.08 | $55.79 | $55.67 | 2,100 |
| 09:52 AM | $55.68 | Up $0.04 | $55.68 | $55.60 | 3,700 |
| 09:51 AM | $55.64 | Up $0.03 | $55.65 | $55.60 | 1,100 |
| 09:50 AM | $55.61 | Up $0.00 | $55.66 | $55.56 | 3,400 |
| 09:49 AM | $55.61 | Down $ -0.06 | $55.73 | $55.61 | 5,700 |
| 09:48 AM | $55.67 | Up $0.01 | $55.74 | $55.66 | 4,500 |
| 09:47 AM | $55.66 | Up $0.13 | $55.68 | $55.53 | 1,800 |
| 09:46 AM | $55.53 | Down $ -0.03 | $55.59 | $55.53 | 3,200 |
| 09:45 AM | $55.56 | Up $0.12 | $55.57 | $55.45 | 3,900 |
| 09:44 AM | $55.44 | Down $ -0.01 | $55.50 | $55.43 | 2,200 |
| 09:43 AM | $55.45 | Up $0.02 | $55.49 | $55.41 | 3,700 |
| 09:42 AM | $55.43 | Down $ -0.22 | $55.64 | $55.43 | 3,100 |
| 09:41 AM | $55.65 | Down $ -0.03 | $55.71 | $55.64 | 2,300 |
| 09:40 AM | $55.68 | Up $0.08 | $55.68 | $55.61 | 6,800 |
| 09:39 AM | $55.60 | Up $0.13 | $55.60 | $55.51 | 4,300 |
| 09:38 AM | $55.47 | Down $ -0.10 | $55.55 | $55.46 | 8,000 |
| 09:37 AM | $55.57 | Up $0.04 | $55.60 | $55.50 | 7,500 |
| 09:36 AM | $55.53 | Down $ -0.14 | $55.67 | $55.53 | 6,000 |
| 09:35 AM | $55.67 | Up $0.12 | $55.72 | $55.61 | 4,000 |
| 09:34 AM | $55.55 | Down $ -0.03 | $55.59 | $55.49 | 2,400 |
| 09:33 AM | $55.58 | Down $ -0.05 | $55.63 | $55.57 | 2,200 |
| 09:32 AM | $55.63 | Up $0.14 | $55.70 | $55.58 | 6,300 |
| 09:31 AM | $55.49 | Down $ -0.01 | $55.52 | $55.30 | 13,100 |
| 09:30 AM | $55.50 | Down $ -0.22 | $55.74 | $55.50 | 31,500 |
| Previous close | $55.72 | ||||
Graphs are not available, please refer to the detailed table
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/04/2025 | $55.89 | $55.64 | $55.90 | $55.42 | 4,427,300 |
| 31/03/2025 | $55.72 | $55.73 | $56.00 | $55.66 | 3,853,100 |
| 28/03/2025 | $54.92 | $54.71 | $54.93 | $54.58 | 5,664,400 |
| 27/03/2025 | $55.29 | $55.59 | $55.75 | $55.22 | 2,064,000 |
| 26/03/2025 | $55.52 | $55.64 | $55.78 | $55.45 | 1,720,600 |
| 25/03/2025 | $54.97 | $54.89 | $55.00 | $54.72 | 7,903,600 |
| 24/03/2025 | $55.06 | $54.95 | $55.06 | $54.56 | 4,091,800 |
| 21/03/2025 | $53.72 | $53.46 | $53.75 | $53.39 | 6,379,600 |
| 20/03/2025 | $54.00 | $53.63 | $54.00 | $53.62 | 3,735,800 |
| 19/03/2025 | $53.69 | $54.15 | $54.36 | $53.05 | 3,526,100 |
| 18/03/2025 | $53.76 | $53.30 | $53.78 | $53.18 | 4,191,600 |
| 17/03/2025 | $53.78 | $53.69 | $53.96 | $53.65 | 11,496,600 |
| 14/03/2025 | $52.65 | $52.54 | $52.66 | $52.29 | 8,782,700 |
| 13/03/2025 | $51.72 | $51.48 | $51.80 | $50.98 | 10,629,500 |
| 12/03/2025 | $51.40 | $51.40 | $51.71 | $51.26 | 11,298,300 |
| 11/03/2025 | $51.03 | $51.29 | $51.40 | $50.81 | 9,006,100 |
| 10/03/2025 | $51.54 | $51.66 | $51.76 | $51.24 | 14,658,500 |
| 07/03/2025 | $51.39 | $50.81 | $51.75 | $50.51 | 11,582,800 |
| 06/03/2025 | $49.74 | $49.38 | $50.02 | $48.96 | 19,302,600 |
| 05/03/2025 | $49.24 | $49.01 | $49.60 | $48.67 | 14,185,100 |
| 04/03/2025 | $50.82 | $50.32 | $51.35 | $50.14 | 15,204,700 |
| 03/03/2025 | $52.53 | $54.62 | $54.89 | $52.11 | 15,993,100 |
| 28/02/2025 | $55.36 | $55.19 | $55.42 | $54.60 | 12,084,400 |
| 27/02/2025 | $55.21 | $55.47 | $55.87 | $55.17 | 7,038,600 |
| 26/02/2025 | $54.83 | $54.89 | $55.01 | $54.59 | 6,034,800 |
| 25/02/2025 | $55.30 | $54.74 | $55.48 | $54.54 | 9,648,800 |
| 24/02/2025 | $55.79 | $55.73 | $56.08 | $55.70 | 6,874,400 |
| 21/02/2025 | $56.19 | $56.42 | $56.70 | $55.84 | 2,162,600 |
| 20/02/2025 | $56.95 | $56.72 | $57.16 | $56.63 | 6,102,500 |
| 19/02/2025 | $56.74 | $56.50 | $56.89 | $56.44 | 1,829,100 |
Graphs are not available, please refer to the detailed table