Find a quote
SUNCOR ENERGY INC.
54.65 Down -0.08 (-0.15 %)
Delayed : 2025/02/04 16:17:17
- Previous close $54.73
- Opening $54.00
- Today High $55.40
- Today Low $53.83
- Price Bid $54.59
- Price Ask $54.59
- 52 Weeks High $58.58
- 52 Weeks Low $42.43
- Size Bid 20
- Size Ask 3
- Volume 10,853,455
Fundamentals
- P/E Ratio : 8.80
- Earnings/Share : 1.28
- Dividends/Share : $0.57
- Current Div. Yield : 4.17
- Market Cap (M) : 68,701.27
- Shares Out (M) : 1,257.11
- Exchange : XTSE
- Ex Dividend Date : 2024/12/03
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.65 | Up $0.01 | $54.65 | $54.65 | 8,518,600 |
| 03:59 PM | $54.64 | Up $0.00 | $54.66 | $54.58 | 45,300 |
| 03:58 PM | $54.64 | Up $0.03 | $54.64 | $54.60 | 9,400 |
| 03:57 PM | $54.61 | Up $0.02 | $54.61 | $54.57 | 6,000 |
| 03:56 PM | $54.59 | Down $ -0.01 | $54.61 | $54.58 | 12,100 |
| 03:55 PM | $54.60 | Up $0.06 | $54.61 | $54.52 | 22,300 |
| 03:54 PM | $54.54 | Down $ -0.04 | $54.58 | $54.54 | 13,100 |
| 03:53 PM | $54.58 | Up $0.01 | $54.58 | $54.55 | 7,000 |
| 03:52 PM | $54.57 | Down $ -0.02 | $54.59 | $54.56 | 8,500 |
| 03:51 PM | $54.59 | Down $ -0.03 | $54.63 | $54.59 | 8,300 |
| 03:50 PM | $54.62 | Down $ -0.01 | $54.64 | $54.60 | 21,500 |
| 03:49 PM | $54.63 | Down $ -0.02 | $54.65 | $54.63 | 7,200 |
| 03:48 PM | $54.65 | Up $0.05 | $54.66 | $54.61 | 6,500 |
| 03:47 PM | $54.60 | Up $0.01 | $54.64 | $54.59 | 12,300 |
| 03:46 PM | $54.59 | Down $ -0.02 | $54.61 | $54.59 | 5,500 |
| 03:45 PM | $54.62 | Down $ -0.03 | $54.64 | $54.61 | 9,900 |
| 03:44 PM | $54.65 | Up $0.04 | $54.66 | $54.60 | 10,500 |
| 03:43 PM | $54.61 | Down $ -0.05 | $54.66 | $54.61 | 6,900 |
| 03:42 PM | $54.66 | Up $0.02 | $54.67 | $54.63 | 11,700 |
| 03:41 PM | $54.64 | Up $0.02 | $54.65 | $54.61 | 13,400 |
| 03:40 PM | $54.62 | Up $0.02 | $54.62 | $54.59 | 10,400 |
| 03:39 PM | $54.60 | Up $0.01 | $54.61 | $54.59 | 3,400 |
| 03:38 PM | $54.59 | Down $ -0.04 | $54.63 | $54.59 | 8,200 |
| 03:37 PM | $54.63 | Down $ -0.02 | $54.66 | $54.63 | 11,500 |
| 03:36 PM | $54.65 | Up $0.03 | $54.65 | $54.60 | 11,700 |
| 03:35 PM | $54.62 | Up $0.07 | $54.62 | $54.54 | 8,600 |
| 03:34 PM | $54.55 | Up $0.00 | $54.56 | $54.54 | 9,300 |
| 03:33 PM | $54.55 | Up $0.02 | $54.56 | $54.53 | 3,300 |
| 03:32 PM | $54.53 | Up $0.01 | $54.53 | $54.50 | 7,100 |
| 03:31 PM | $54.52 | Down $ -0.02 | $54.53 | $54.51 | 7,500 |
| 03:30 PM | $54.54 | Down $ -0.03 | $54.57 | $54.54 | 11,400 |
| 03:29 PM | $54.57 | Up $0.05 | $54.58 | $54.53 | 9,700 |
| 03:28 PM | $54.52 | Down $ -0.01 | $54.53 | $54.50 | 7,700 |
| 03:27 PM | $54.53 | Down $ -0.01 | $54.55 | $54.52 | 7,300 |
| 03:26 PM | $54.54 | Up $0.00 | $54.55 | $54.54 | 4,000 |
| 03:25 PM | $54.54 | Down $ -0.03 | $54.57 | $54.54 | 2,800 |
| 03:24 PM | $54.57 | Up $0.01 | $54.57 | $54.54 | 4,900 |
| 03:23 PM | $54.56 | Down $ -0.03 | $54.59 | $54.55 | 5,200 |
| 03:22 PM | $54.59 | Down $ -0.01 | $54.60 | $54.59 | 2,300 |
| 03:21 PM | $54.60 | Down $ -0.03 | $54.63 | $54.60 | 5,100 |
| 03:20 PM | $54.64 | Up $0.02 | $54.64 | $54.62 | 12,400 |
| 03:19 PM | $54.62 | Up $0.00 | $54.65 | $54.61 | 6,600 |
| 03:18 PM | $54.62 | Down $ -0.02 | $54.63 | $54.61 | 1,500 |
| 03:17 PM | $54.64 | Up $0.04 | $54.65 | $54.58 | 5,400 |
| 03:16 PM | $54.60 | Down $ -0.03 | $54.63 | $54.60 | 6,100 |
| 03:15 PM | $54.63 | Up $0.01 | $54.64 | $54.62 | 2,900 |
| 03:14 PM | $54.62 | Down $ -0.01 | $54.63 | $54.62 | 1,900 |
| 03:13 PM | $54.63 | Down $ -0.05 | $54.67 | $54.63 | 2,400 |
| 03:12 PM | $54.68 | Down $ -0.03 | $54.71 | $54.68 | 3,600 |
| 03:11 PM | $54.71 | Down $ -0.02 | $54.73 | $54.71 | 2,000 |
| 03:10 PM | $54.73 | Up $0.00 | $54.74 | $54.72 | 2,600 |
| 03:09 PM | $54.73 | Up $0.00 | $54.73 | $54.72 | 4,500 |
| 03:08 PM | $54.73 | Down $ -0.01 | $54.75 | $54.72 | 4,100 |
| 03:07 PM | $54.74 | Up $0.01 | $54.75 | $54.73 | 3,500 |
| 03:06 PM | $54.73 | Up $0.02 | $54.73 | $54.71 | 2,500 |
| 03:05 PM | $54.71 | Down $ -0.02 | $54.74 | $54.71 | 2,500 |
| 03:04 PM | $54.73 | Up $0.04 | $54.73 | $54.69 | 4,100 |
| 03:03 PM | $54.69 | Down $ -0.04 | $54.73 | $54.69 | 1,800 |
| 03:02 PM | $54.73 | Up $0.00 | $54.73 | $54.72 | 3,000 |
| 03:01 PM | $54.73 | Up $0.02 | $54.76 | $54.70 | 4,300 |
| 03:00 PM | $54.71 | Down $ -0.03 | $54.73 | $54.69 | 3,500 |
| 02:59 PM | $54.74 | Up $0.02 | $54.74 | $54.70 | 6,600 |
| 02:58 PM | $54.72 | Down $ -0.03 | $54.74 | $54.72 | 1,300 |
| 02:57 PM | $54.75 | Up $0.01 | $54.75 | $54.73 | 1,700 |
| 02:56 PM | $54.74 | Down $ -0.01 | $54.75 | $54.73 | 900 |
| 02:55 PM | $54.75 | Up $0.01 | $54.76 | $54.73 | 1,700 |
| 02:54 PM | $54.74 | Down $ -0.05 | $54.79 | $54.72 | 4,100 |
| 02:53 PM | $54.79 | Down $ -0.05 | $54.85 | $54.71 | 22,400 |
| 02:52 PM | $54.84 | Up $0.00 | $54.86 | $54.84 | 2,000 |
| 02:51 PM | $54.84 | Down $ -0.02 | $54.86 | $54.84 | 400 |
| 02:50 PM | $54.86 | Up $0.01 | $54.89 | $54.86 | 2,000 |
| 02:49 PM | $54.85 | Up $0.02 | $54.85 | $54.83 | 600 |
| 02:48 PM | $54.83 | Up $0.01 | $54.84 | $54.81 | 1,900 |
| 02:47 PM | $54.82 | Up $0.00 | $54.83 | $54.81 | 4,400 |
| 02:46 PM | $54.82 | Down $ -0.06 | $54.87 | $54.82 | 5,000 |
| 02:45 PM | $54.88 | Up $0.00 | $54.88 | $54.87 | 2,600 |
| 02:44 PM | $54.88 | Down $ -0.02 | $54.91 | $54.88 | 2,400 |
| 02:43 PM | $54.90 | Up $0.01 | $54.92 | $54.89 | 4,900 |
| 02:42 PM | $54.89 | Down $ -0.03 | $54.92 | $54.89 | 2,100 |
| 02:41 PM | $54.92 | Up $0.01 | $54.92 | $54.90 | 1,700 |
| 02:40 PM | $54.91 | Down $ -0.01 | $54.92 | $54.91 | 2,500 |
| 02:39 PM | $54.92 | Up $0.00 | $54.93 | $54.92 | 1,900 |
| 02:38 PM | $54.92 | Up $0.00 | $54.92 | $54.91 | 2,000 |
| 02:37 PM | $54.92 | Down $ -0.02 | $54.93 | $54.92 | 2,600 |
| 02:36 PM | $54.94 | Up $0.02 | $54.94 | $54.93 | 1,400 |
| 02:35 PM | $54.92 | Up $0.02 | $54.93 | $54.90 | 2,700 |
| 02:34 PM | $54.90 | Down $ -0.03 | $54.93 | $54.90 | 2,100 |
| 02:33 PM | $54.93 | Down $ -0.05 | $54.97 | $54.92 | 6,100 |
| 02:32 PM | $54.98 | Up $0.00 | $54.98 | $54.97 | 3,200 |
| 02:31 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 1,200 |
| 02:30 PM | $54.98 | Up $0.03 | $54.98 | $54.96 | 2,600 |
| 02:29 PM | $54.95 | Down $ -0.04 | $54.99 | $54.95 | 3,000 |
| 02:28 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 1,600 |
| 02:27 PM | $54.99 | Up $0.04 | $55.00 | $54.95 | 3,500 |
| 02:26 PM | $54.95 | Down $ -0.03 | $54.98 | $54.95 | 4,200 |
| 02:25 PM | $54.98 | Down $ -0.03 | $55.01 | $54.98 | 2,600 |
| 02:24 PM | $55.01 | Up $0.06 | $55.01 | $54.97 | 3,000 |
| 02:23 PM | $54.95 | Up $0.00 | $54.99 | $54.94 | 6,500 |
| 02:22 PM | $54.95 | Down $ -0.04 | $54.98 | $54.95 | 2,300 |
| 02:21 PM | $54.99 | Down $ -0.02 | $55.01 | $54.98 | 4,100 |
| 02:20 PM | $55.01 | Up $0.01 | $55.01 | $55.01 | 300 |
| 02:19 PM | $55.00 | Up $0.01 | $55.01 | $55.00 | 4,100 |
| 02:18 PM | $54.99 | Up $0.01 | $54.99 | $54.98 | 2,000 |
| 02:17 PM | $54.98 | Down $ -0.01 | $55.00 | $54.98 | 3,600 |
| 02:16 PM | $54.99 | Up $0.00 | $54.99 | $54.98 | 2,700 |
| 02:15 PM | $54.99 | Down $ -0.02 | $55.01 | $54.99 | 3,700 |
| 02:14 PM | $55.01 | Down $ -0.01 | $55.03 | $55.01 | 7,800 |
| 02:13 PM | $55.02 | Up $0.00 | $55.03 | $55.00 | 7,000 |
| 02:12 PM | $55.02 | Up $0.02 | $55.02 | $55.01 | 2,800 |
| 02:11 PM | $55.00 | Up $0.00 | $55.01 | $55.00 | 1,900 |
| 02:10 PM | $55.00 | Up $0.06 | $55.00 | $54.93 | 4,600 |
| 02:09 PM | $54.94 | Up $0.00 | $54.95 | $54.94 | 2,800 |
| 02:08 PM | $54.94 | Down $ -0.02 | $54.96 | $54.94 | 3,400 |
| 02:07 PM | $54.96 | Up $0.02 | $54.96 | $54.94 | 4,700 |
| 02:06 PM | $54.94 | Up $0.00 | $54.95 | $54.93 | 4,200 |
| 02:05 PM | $54.94 | Up $0.05 | $54.94 | $54.90 | 5,200 |
| 02:04 PM | $54.89 | Down $ -0.05 | $54.95 | $54.88 | 4,000 |
| 02:03 PM | $54.94 | Up $0.01 | $54.97 | $54.93 | 3,900 |
| 02:02 PM | $54.93 | Down $ -0.02 | $54.95 | $54.92 | 5,200 |
| 02:01 PM | $54.95 | Up $0.00 | $54.95 | $54.95 | 900 |
| 02:00 PM | $54.95 | Up $0.05 | $54.97 | $54.89 | 3,900 |
| 01:59 PM | $54.90 | Up $0.00 | $54.91 | $54.89 | 3,300 |
| 01:58 PM | $54.90 | Down $ -0.09 | $55.00 | $54.90 | 14,000 |
| 01:57 PM | $54.99 | Up $0.01 | $55.03 | $54.99 | 9,800 |
| 01:56 PM | $54.98 | Up $0.02 | $54.98 | $54.96 | 2,900 |
| 01:55 PM | $54.96 | Up $0.04 | $54.96 | $54.92 | 2,900 |
| 01:54 PM | $54.92 | Up $0.00 | $54.93 | $54.92 | 1,400 |
| 01:53 PM | $54.92 | Down $ -0.01 | $54.94 | $54.92 | 3,400 |
| 01:52 PM | $54.93 | Down $ -0.02 | $54.95 | $54.93 | 4,300 |
| 01:51 PM | $54.95 | Up $0.01 | $54.95 | $54.93 | 5,900 |
| 01:50 PM | $54.94 | Up $0.04 | $54.94 | $54.90 | 7,200 |
| 01:49 PM | $54.90 | Down $ -0.02 | $54.93 | $54.90 | 7,800 |
| 01:48 PM | $54.92 | Up $0.02 | $54.92 | $54.90 | 2,200 |
| 01:47 PM | $54.90 | Up $0.01 | $54.90 | $54.89 | 3,200 |
| 01:46 PM | $54.89 | Down $ -0.02 | $54.91 | $54.88 | 5,300 |
| 01:45 PM | $54.91 | Up $0.02 | $54.91 | $54.90 | 4,200 |
| 01:44 PM | $54.89 | Up $0.00 | $54.91 | $54.89 | 3,700 |
| 01:43 PM | $54.89 | Down $ -0.02 | $54.92 | $54.88 | 5,100 |
| 01:42 PM | $54.91 | Up $0.02 | $54.92 | $54.88 | 3,900 |
| 01:41 PM | $54.89 | Down $ -0.03 | $54.91 | $54.89 | 3,100 |
| 01:40 PM | $54.92 | Up $0.01 | $54.92 | $54.91 | 1,600 |
| 01:39 PM | $54.91 | Down $ -0.01 | $54.92 | $54.90 | 1,800 |
| 01:38 PM | $54.92 | Up $0.01 | $54.92 | $54.91 | 3,900 |
| 01:37 PM | $54.92 | Up $0.02 | $54.92 | $54.90 | 2,400 |
| 01:36 PM | $54.90 | Up $0.01 | $54.91 | $54.89 | 4,500 |
| 01:35 PM | $54.89 | Up $0.00 | $54.89 | $54.89 | 600 |
| 01:34 PM | $54.89 | Down $ -0.03 | $54.91 | $54.88 | 2,000 |
| 01:33 PM | $54.92 | Down $ -0.01 | $54.93 | $54.91 | 3,500 |
| 01:32 PM | $54.93 | Up $0.05 | $54.93 | $54.88 | 5,000 |
| 01:31 PM | $54.88 | Down $ -0.01 | $54.88 | $54.87 | 3,300 |
| 01:30 PM | $54.89 | Up $0.00 | $54.89 | $54.88 | 2,200 |
| 01:29 PM | $54.89 | Up $0.02 | $54.89 | $54.87 | 2,000 |
| 01:28 PM | $54.87 | Up $0.00 | $54.88 | $54.87 | 3,400 |
| 01:27 PM | $54.87 | Down $ -0.01 | $54.88 | $54.87 | 3,200 |
| 01:26 PM | $54.88 | Down $ -0.01 | $54.89 | $54.87 | 1,600 |
| 01:25 PM | $54.89 | Down $ -0.02 | $54.91 | $54.88 | 2,200 |
| 01:24 PM | $54.91 | Up $0.02 | $54.91 | $54.90 | 800 |
| 01:23 PM | $54.89 | Up $0.00 | $54.90 | $54.88 | 2,500 |
| 01:22 PM | $54.89 | Down $ -0.01 | $54.91 | $54.87 | 2,700 |
| 01:21 PM | $54.90 | Up $0.02 | $54.92 | $54.88 | 4,500 |
| 01:20 PM | $54.89 | Up $0.02 | $54.90 | $54.86 | 5,700 |
| 01:19 PM | $54.87 | Up $0.00 | $54.87 | $54.87 | 600 |
| 01:18 PM | $54.87 | Down $ -0.01 | $54.89 | $54.87 | 1,700 |
| 01:17 PM | $54.88 | Up $0.03 | $54.89 | $54.85 | 6,600 |
| 01:16 PM | $54.85 | Down $ -0.04 | $54.88 | $54.85 | 4,100 |
| 01:15 PM | $54.89 | Up $0.00 | $54.89 | $54.87 | 1,700 |
| 01:14 PM | $54.89 | Down $ -0.02 | $54.91 | $54.89 | 2,500 |
| 01:13 PM | $54.91 | Up $0.01 | $54.92 | $54.90 | 1,800 |
| 01:12 PM | $54.90 | Up $0.02 | $54.90 | $54.88 | 500 |
| 01:11 PM | $54.88 | Down $ -0.05 | $54.92 | $54.87 | 2,700 |
| 01:10 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 2,700 |
| 01:09 PM | $54.93 | Up $0.02 | $54.93 | $54.90 | 4,100 |
| 01:08 PM | $54.91 | Down $ -0.03 | $54.95 | $54.91 | 3,500 |
| 01:07 PM | $54.94 | Down $ -0.07 | $55.01 | $54.94 | 4,600 |
| 01:06 PM | $55.01 | Down $ -0.01 | $55.03 | $55.00 | 3,600 |
| 01:05 PM | $55.02 | Down $ -0.02 | $55.02 | $55.01 | 1,500 |
| 01:04 PM | $55.04 | Down $ -0.01 | $55.05 | $55.04 | 800 |
| 01:03 PM | $55.05 | Up $0.04 | $55.05 | $55.01 | 1,100 |
| 01:02 PM | $55.01 | Down $ -0.01 | $55.02 | $55.01 | 800 |
| 01:01 PM | $55.02 | Up $0.03 | $55.02 | $54.99 | 1,700 |
| 01:00 PM | $54.99 | Up $0.01 | $55.00 | $54.98 | 1,900 |
| 12:59 PM | $54.98 | Down $ -0.01 | $54.99 | $54.97 | 1,200 |
| 12:58 PM | $54.99 | Up $0.02 | $54.99 | $54.98 | 500 |
| 12:57 PM | $54.97 | Up $0.02 | $54.97 | $54.95 | 2,900 |
| 12:56 PM | $54.95 | Down $ -0.03 | $54.98 | $54.95 | 1,800 |
| 12:55 PM | $54.98 | Up $0.04 | $54.98 | $54.94 | 2,600 |
| 12:54 PM | $54.94 | Down $ -0.04 | $54.97 | $54.94 | 800 |
| 12:53 PM | $54.98 | Down $ -0.01 | $54.99 | $54.97 | 2,800 |
| 12:52 PM | $54.99 | Up $0.00 | $55.01 | $54.99 | 3,000 |
| 12:51 PM | $54.99 | Down $ -0.03 | $55.01 | $54.99 | 3,000 |
| 12:50 PM | $55.02 | Down $ -0.01 | $55.03 | $55.01 | 4,600 |
| 12:49 PM | $55.03 | Up $0.00 | $55.03 | $55.02 | 1,300 |
| 12:48 PM | $55.03 | Down $ -0.03 | $55.05 | $55.03 | 2,500 |
| 12:47 PM | $55.06 | Up $0.04 | $55.06 | $55.01 | 2,800 |
| 12:46 PM | $55.02 | Down $ -0.01 | $55.03 | $55.02 | 3,500 |
| 12:45 PM | $55.03 | Down $ -0.01 | $55.04 | $55.02 | 4,400 |
| 12:44 PM | $55.04 | Up $0.00 | $55.06 | $55.04 | 900 |
| 12:43 PM | $55.04 | Down $ -0.02 | $55.05 | $55.04 | 500 |
| 12:42 PM | $55.06 | Up $0.00 | $55.08 | $55.06 | 1,400 |
| 12:41 PM | $55.06 | Up $0.00 | $55.09 | $55.05 | 2,000 |
| 12:40 PM | $55.06 | Up $0.03 | $55.06 | $55.03 | 3,100 |
| 12:39 PM | $55.03 | Up $0.00 | $55.04 | $55.02 | 1,500 |
| 12:38 PM | $55.03 | Down $ -0.01 | $55.06 | $55.03 | 1,800 |
| 12:37 PM | $55.04 | Up $0.03 | $55.04 | $55.00 | 2,100 |
| 12:36 PM | $55.01 | Down $ -0.02 | $55.03 | $55.00 | 7,300 |
| 12:35 PM | $55.03 | Down $ -0.04 | $55.08 | $55.02 | 3,300 |
| 12:34 PM | $55.07 | Down $ -0.02 | $55.10 | $55.07 | 1,600 |
| 12:33 PM | $55.09 | Up $0.07 | $55.09 | $55.03 | 2,800 |
| 12:32 PM | $55.02 | Up $0.01 | $55.02 | $55.01 | 9,300 |
| 12:31 PM | $55.01 | Up $0.00 | $55.03 | $54.99 | 1,200 |
| 12:30 PM | $55.01 | Up $0.03 | $55.01 | $54.95 | 9,100 |
| 12:29 PM | $54.98 | Up $0.01 | $54.99 | $54.94 | 4,900 |
| 12:28 PM | $54.97 | Down $ -0.04 | $55.00 | $54.96 | 14,900 |
| 12:27 PM | $55.01 | Up $0.09 | $55.01 | $54.91 | 7,400 |
| 12:26 PM | $54.92 | Down $ -0.02 | $54.93 | $54.90 | 1,900 |
| 12:25 PM | $54.94 | Down $ -0.02 | $54.95 | $54.94 | 1,300 |
| 12:24 PM | $54.96 | Down $ -0.04 | $55.00 | $54.96 | 2,300 |
| 12:23 PM | $55.00 | Down $ -0.01 | $55.02 | $55.00 | 4,000 |
| 12:22 PM | $55.01 | Down $ -0.01 | $55.03 | $55.01 | 600 |
| 12:21 PM | $55.02 | Down $ -0.02 | $55.03 | $55.02 | 2,400 |
| 12:20 PM | $55.04 | Down $ -0.01 | $55.06 | $55.04 | 900 |
| 12:19 PM | $55.05 | Down $ -0.02 | $55.08 | $55.04 | 10,000 |
| 12:18 PM | $55.07 | Down $ -0.02 | $55.08 | $55.06 | 7,500 |
| 12:17 PM | $55.09 | Up $0.00 | $55.09 | $55.07 | 2,100 |
| 12:16 PM | $55.09 | Down $ -0.02 | $55.09 | $55.05 | 6,300 |
| 12:15 PM | $55.11 | Down $ -0.05 | $55.15 | $55.11 | 600 |
| 12:14 PM | $55.16 | Down $ -0.02 | $55.18 | $55.16 | 800 |
| 12:13 PM | $55.18 | Down $ -0.01 | $55.18 | $55.16 | 1,000 |
| 12:12 PM | $55.19 | Down $ -0.02 | $55.21 | $55.19 | 1,800 |
| 12:11 PM | $55.21 | Up $0.00 | $55.21 | $55.18 | 6,900 |
| 12:10 PM | $55.21 | Up $0.00 | $55.23 | $55.18 | 6,100 |
| 12:09 PM | $55.21 | Down $ -0.08 | $55.29 | $55.21 | 2,200 |
| 12:08 PM | $55.29 | Down $ -0.03 | $55.30 | $55.29 | 400 |
| 12:07 PM | $55.32 | Up $0.04 | $55.33 | $55.29 | 5,300 |
| 12:06 PM | $55.28 | Down $ -0.01 | $55.29 | $55.28 | 1,100 |
| 12:05 PM | $55.29 | Up $0.03 | $55.29 | $55.26 | 2,200 |
| 12:04 PM | $55.26 | Down $ -0.03 | $55.31 | $55.26 | 3,500 |
| 12:03 PM | $55.29 | Up $0.05 | $55.29 | $55.25 | 1,700 |
| 12:02 PM | $55.24 | Up $0.00 | $55.25 | $55.24 | 300 |
| 12:01 PM | $55.24 | Down $ -0.02 | $55.26 | $55.24 | 600 |
| 12:00 PM | $55.26 | Up $0.04 | $55.27 | $55.24 | 1,200 |
| 11:59 AM | $55.22 | Up $0.01 | $55.22 | $55.19 | 1,700 |
| 11:58 AM | $55.21 | Up $0.00 | $55.22 | $55.17 | 4,900 |
| 11:57 AM | $55.21 | Up $0.04 | $55.21 | $55.16 | 3,100 |
| 11:56 AM | $55.17 | Up $0.00 | $55.18 | $55.15 | 1,200 |
| 11:55 AM | $55.17 | Up $0.00 | $55.18 | $55.16 | 1,600 |
| 11:54 AM | $55.17 | Up $0.04 | $55.19 | $55.11 | 11,700 |
| 11:53 AM | $55.13 | Up $0.03 | $55.13 | $55.09 | 2,700 |
| 11:52 AM | $55.10 | Up $0.00 | $55.10 | $55.09 | 2,400 |
| 11:51 AM | $55.10 | Up $0.02 | $55.10 | $55.09 | 2,800 |
| 11:50 AM | $55.08 | Up $0.03 | $55.08 | $55.05 | 3,600 |
| 11:49 AM | $55.05 | Up $0.06 | $55.05 | $55.00 | 2,500 |
| 11:48 AM | $54.99 | Down $ -0.04 | $55.03 | $54.99 | 7,700 |
| 11:47 AM | $55.03 | Down $ -0.02 | $55.04 | $55.03 | 700 |
| 11:46 AM | $55.05 | Down $ -0.02 | $55.06 | $55.04 | 5,300 |
| 11:45 AM | $55.07 | Down $ -0.02 | $55.09 | $55.06 | 2,400 |
| 11:44 AM | $55.09 | Up $0.02 | $55.10 | $55.08 | 3,000 |
| 11:43 AM | $55.07 | Up $0.02 | $55.10 | $55.06 | 2,100 |
| 11:42 AM | $55.05 | Down $ -0.02 | $55.07 | $55.05 | 1,700 |
| 11:41 AM | $55.07 | Down $ -0.03 | $55.09 | $55.06 | 1,900 |
| 11:40 AM | $55.10 | Up $0.02 | $55.11 | $55.07 | 2,100 |
| 11:39 AM | $55.08 | Down $ -0.01 | $55.13 | $55.07 | 25,900 |
| 11:38 AM | $55.09 | Up $0.00 | $55.10 | $55.09 | 1,900 |
| 11:37 AM | $55.09 | Down $ -0.01 | $55.11 | $55.09 | 33,000 |
| 11:36 AM | $55.10 | Up $0.02 | $55.10 | $55.06 | 30,700 |
| 11:35 AM | $55.08 | Up $0.06 | $55.08 | $55.02 | 2,600 |
| 11:34 AM | $55.02 | Up $0.02 | $55.02 | $54.99 | 9,200 |
| 11:33 AM | $55.00 | Up $0.03 | $55.00 | $54.99 | 12,800 |
| 11:32 AM | $54.97 | Up $0.03 | $54.98 | $54.95 | 4,700 |
| 11:31 AM | $54.94 | Up $0.01 | $54.97 | $54.94 | 3,100 |
| 11:30 AM | $54.93 | Up $0.03 | $54.94 | $54.88 | 11,700 |
| 11:29 AM | $54.90 | Down $ -0.03 | $54.95 | $54.90 | 2,800 |
| 11:28 AM | $54.93 | Down $ -0.02 | $54.96 | $54.93 | 2,400 |
| 11:27 AM | $54.95 | Down $ -0.04 | $54.99 | $54.90 | 18,100 |
| 11:26 AM | $54.99 | Up $0.02 | $55.00 | $54.97 | 1,600 |
| 11:25 AM | $54.97 | Up $0.02 | $54.98 | $54.94 | 4,000 |
| 11:24 AM | $54.95 | Up $0.06 | $54.95 | $54.88 | 4,800 |
| 11:23 AM | $54.89 | Down $ -0.08 | $54.95 | $54.89 | 4,600 |
| 11:22 AM | $54.97 | Down $ -0.02 | $55.00 | $54.97 | 2,300 |
| 11:21 AM | $55.00 | Down $ -0.01 | $55.03 | $54.98 | 6,200 |
| 11:20 AM | $55.00 | Up $0.00 | $55.02 | $54.96 | 31,900 |
| 11:19 AM | $55.00 | Up $0.02 | $55.02 | $55.00 | 22,300 |
| 11:18 AM | $54.98 | Down $ -0.02 | $55.01 | $54.98 | 3,000 |
| 11:17 AM | $55.00 | Down $ -0.02 | $55.06 | $55.00 | 3,500 |
| 11:16 AM | $55.02 | Up $0.01 | $55.02 | $55.00 | 14,800 |
| 11:15 AM | $55.01 | Down $ -0.05 | $55.07 | $55.01 | 15,700 |
| 11:14 AM | $55.06 | Up $0.04 | $55.06 | $55.00 | 3,100 |
| 11:13 AM | $55.02 | Down $ -0.03 | $55.10 | $55.02 | 6,100 |
| 11:12 AM | $55.05 | Down $ -0.05 | $55.12 | $55.05 | 3,100 |
| 11:11 AM | $55.10 | Up $0.00 | $55.12 | $55.09 | 7,100 |
| 11:10 AM | $55.10 | Down $ -0.06 | $55.17 | $55.09 | 19,500 |
| 11:09 AM | $55.17 | Down $ -0.05 | $55.22 | $55.16 | 2,800 |
| 11:08 AM | $55.21 | Down $ -0.01 | $55.22 | $55.20 | 7,100 |
| 11:07 AM | $55.22 | Down $ -0.01 | $55.24 | $55.21 | 3,200 |
| 11:06 AM | $55.23 | Down $ -0.03 | $55.26 | $55.23 | 1,300 |
| 11:05 AM | $55.26 | Up $0.05 | $55.28 | $55.22 | 13,000 |
| 11:04 AM | $55.21 | Down $ -0.03 | $55.25 | $55.21 | 2,400 |
| 11:03 AM | $55.25 | Down $ -0.03 | $55.29 | $55.24 | 3,000 |
| 11:02 AM | $55.27 | Up $0.05 | $55.28 | $55.21 | 4,800 |
| 11:01 AM | $55.22 | Down $ -0.09 | $55.30 | $55.22 | 5,200 |
| 11:00 AM | $55.31 | Up $0.03 | $55.31 | $55.27 | 3,100 |
| 10:59 AM | $55.28 | Up $0.00 | $55.33 | $55.27 | 4,800 |
| 10:58 AM | $55.28 | Up $0.00 | $55.29 | $55.28 | 3,200 |
| 10:57 AM | $55.28 | Up $0.00 | $55.30 | $55.23 | 6,600 |
| 10:56 AM | $55.28 | Up $0.04 | $55.28 | $55.24 | 1,700 |
| 10:55 AM | $55.25 | Down $ -0.05 | $55.28 | $55.22 | 3,700 |
| 10:54 AM | $55.29 | Down $ -0.03 | $55.33 | $55.29 | 4,300 |
| 10:53 AM | $55.32 | Up $0.11 | $55.34 | $55.22 | 3,200 |
| 10:52 AM | $55.21 | Up $0.05 | $55.25 | $55.19 | 8,100 |
| 10:51 AM | $55.16 | Up $0.02 | $55.18 | $55.13 | 4,000 |
| 10:50 AM | $55.14 | Down $ -0.05 | $55.20 | $55.12 | 3,200 |
| 10:49 AM | $55.19 | Down $ -0.08 | $55.28 | $55.18 | 3,000 |
| 10:48 AM | $55.27 | Up $0.04 | $55.32 | $55.27 | 1,700 |
| 10:47 AM | $55.23 | Up $0.03 | $55.23 | $55.19 | 3,700 |
| 10:46 AM | $55.20 | Down $ -0.10 | $55.30 | $55.20 | 10,000 |
| 10:45 AM | $55.30 | Down $ -0.01 | $55.33 | $55.29 | 4,900 |
| 10:44 AM | $55.31 | Up $0.01 | $55.33 | $55.29 | 20,200 |
| 10:43 AM | $55.30 | Up $0.02 | $55.32 | $55.28 | 7,700 |
| 10:42 AM | $55.28 | Up $0.06 | $55.30 | $55.21 | 4,400 |
| 10:41 AM | $55.22 | Up $0.01 | $55.23 | $55.19 | 4,200 |
| 10:40 AM | $55.21 | Up $0.00 | $55.24 | $55.20 | 8,000 |
| 10:39 AM | $55.21 | Down $ -0.04 | $55.27 | $55.20 | 18,300 |
| 10:38 AM | $55.25 | Down $ -0.07 | $55.32 | $55.25 | 6,800 |
| 10:37 AM | $55.32 | Up $0.02 | $55.35 | $55.31 | 10,800 |
| 10:36 AM | $55.30 | Down $ -0.03 | $55.32 | $55.29 | 4,400 |
| 10:35 AM | $55.33 | Up $0.05 | $55.33 | $55.28 | 5,000 |
| 10:34 AM | $55.28 | Up $0.01 | $55.30 | $55.25 | 2,600 |
| 10:33 AM | $55.27 | Down $ -0.01 | $55.27 | $55.22 | 9,300 |
| 10:32 AM | $55.28 | Down $ -0.06 | $55.35 | $55.23 | 15,200 |
| 10:31 AM | $55.34 | Down $ -0.01 | $55.38 | $55.33 | 6,700 |
| 10:30 AM | $55.35 | Up $0.01 | $55.40 | $55.33 | 12,700 |
| 10:29 AM | $55.34 | Up $0.09 | $55.35 | $55.26 | 7,900 |
| 10:28 AM | $55.25 | Down $ -0.03 | $55.28 | $55.25 | 3,500 |
| 10:27 AM | $55.28 | Up $0.01 | $55.34 | $55.26 | 7,000 |
| 10:26 AM | $55.27 | Down $ -0.04 | $55.32 | $55.24 | 9,800 |
| 10:25 AM | $55.31 | Up $0.02 | $55.35 | $55.27 | 11,900 |
| 10:24 AM | $55.29 | Down $ -0.04 | $55.34 | $55.27 | 12,600 |
| 10:23 AM | $55.33 | Up $0.14 | $55.33 | $55.21 | 18,900 |
| 10:22 AM | $55.19 | Up $0.03 | $55.20 | $55.15 | 5,800 |
| 10:21 AM | $55.16 | Up $0.03 | $55.18 | $55.11 | 9,700 |
| 10:20 AM | $55.13 | Up $0.04 | $55.16 | $55.09 | 11,700 |
| 10:19 AM | $55.10 | Down $ -0.05 | $55.16 | $55.10 | 6,000 |
| 10:18 AM | $55.15 | Up $0.03 | $55.16 | $55.10 | 7,000 |
| 10:17 AM | $55.12 | Up $0.01 | $55.15 | $55.10 | 6,200 |
| 10:16 AM | $55.11 | Up $0.04 | $55.12 | $55.07 | 4,700 |
| 10:15 AM | $55.07 | Down $ -0.09 | $55.16 | $55.07 | 3,200 |
| 10:14 AM | $55.16 | Up $0.01 | $55.18 | $55.13 | 5,300 |
| 10:13 AM | $55.15 | Down $ -0.01 | $55.18 | $55.13 | 6,600 |
| 10:12 AM | $55.16 | Down $ -0.05 | $55.24 | $55.16 | 12,600 |
| 10:11 AM | $55.21 | Up $0.01 | $55.21 | $55.13 | 10,300 |
| 10:10 AM | $55.20 | Up $0.01 | $55.21 | $55.17 | 9,900 |
| 10:09 AM | $55.19 | Up $0.08 | $55.20 | $55.11 | 6,000 |
| 10:08 AM | $55.11 | Up $0.05 | $55.14 | $55.04 | 8,000 |
| 10:07 AM | $55.06 | Down $ -0.07 | $55.14 | $55.05 | 10,100 |
| 10:06 AM | $55.13 | Down $ -0.02 | $55.19 | $55.10 | 8,100 |
| 10:05 AM | $55.15 | Up $0.12 | $55.15 | $55.03 | 19,800 |
| 10:04 AM | $55.03 | Down $ -0.08 | $55.15 | $55.03 | 7,600 |
| 10:03 AM | $55.11 | Up $0.02 | $55.14 | $55.06 | 13,000 |
| 10:02 AM | $55.09 | Up $0.03 | $55.11 | $55.03 | 11,200 |
| 10:01 AM | $55.06 | Down $ -0.08 | $55.13 | $55.06 | 6,800 |
| 10:00 AM | $55.14 | Down $ -0.01 | $55.20 | $55.08 | 16,000 |
| 09:59 AM | $55.15 | Down $ -0.09 | $55.23 | $55.15 | 6,700 |
| 09:58 AM | $55.24 | Up $0.14 | $55.26 | $55.10 | 11,100 |
| 09:57 AM | $55.11 | Up $0.01 | $55.12 | $55.04 | 10,100 |
| 09:56 AM | $55.09 | Down $ -0.05 | $55.15 | $55.03 | 16,500 |
| 09:55 AM | $55.14 | Down $ -0.08 | $55.22 | $55.14 | 12,000 |
| 09:54 AM | $55.22 | Up $0.09 | $55.24 | $55.12 | 5,700 |
| 09:53 AM | $55.13 | Down $ -0.10 | $55.25 | $55.11 | 5,100 |
| 09:52 AM | $55.23 | Up $0.03 | $55.23 | $55.16 | 4,900 |
| 09:51 AM | $55.20 | Up $0.10 | $55.21 | $55.10 | 3,000 |
| 09:50 AM | $55.10 | Up $0.06 | $55.11 | $55.04 | 4,700 |
| 09:49 AM | $55.04 | Up $0.08 | $55.04 | $54.94 | 6,500 |
| 09:48 AM | $54.96 | Up $0.04 | $54.98 | $54.92 | 3,600 |
| 09:47 AM | $54.92 | Up $0.04 | $54.96 | $54.90 | 8,700 |
| 09:46 AM | $54.88 | Up $0.06 | $54.88 | $54.82 | 5,000 |
| 09:45 AM | $54.82 | Up $0.00 | $54.91 | $54.72 | 26,700 |
| 09:44 AM | $54.82 | Up $0.08 | $54.88 | $54.72 | 4,200 |
| 09:43 AM | $54.74 | Up $0.04 | $54.75 | $54.64 | 7,600 |
| 09:42 AM | $54.70 | Up $0.25 | $54.76 | $54.46 | 17,800 |
| 09:41 AM | $54.45 | Up $0.05 | $54.45 | $54.33 | 10,900 |
| 09:40 AM | $54.40 | Up $0.19 | $54.40 | $54.25 | 12,000 |
| 09:39 AM | $54.21 | Down $ -0.02 | $54.28 | $54.20 | 13,900 |
| 09:38 AM | $54.23 | Up $0.08 | $54.23 | $54.14 | 3,400 |
| 09:37 AM | $54.15 | Up $0.16 | $54.18 | $53.92 | 19,200 |
| 09:36 AM | $53.99 | Down $ -0.09 | $54.09 | $53.94 | 29,200 |
| 09:35 AM | $54.08 | Down $ -0.03 | $54.18 | $54.08 | 9,700 |
| 09:34 AM | $54.11 | Down $ -0.20 | $54.27 | $54.11 | 3,100 |
| 09:33 AM | $54.31 | Up $0.01 | $54.32 | $54.21 | 19,000 |
| 09:32 AM | $54.30 | Up $0.42 | $54.30 | $53.94 | 5,000 |
| 09:31 AM | $53.88 | Down $ -0.05 | $54.02 | $53.84 | 21,100 |
| 09:30 AM | $53.94 | Down $ -0.79 | $54.00 | $53.83 | 44,900 |
| Previous close | $54.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $54.65 | $55.24 | $55.33 | $54.50 | 9,583,500 |
| 03/02/2025 | $54.73 | $54.98 | $55.12 | $54.52 | 6,203,000 |
| 31/01/2025 | $54.53 | $55.58 | $55.67 | $54.45 | 3,377,800 |
| 30/01/2025 | $55.93 | $55.72 | $56.22 | $55.52 | 6,078,500 |
| 29/01/2025 | $55.68 | $55.59 | $55.76 | $55.34 | 3,999,900 |
| 28/01/2025 | $55.07 | $54.88 | $55.26 | $54.69 | 2,604,000 |
| 27/01/2025 | $55.73 | $55.55 | $56.07 | $55.47 | 4,355,300 |
| 24/01/2025 | $55.88 | $55.96 | $56.31 | $55.83 | 2,722,100 |
| 23/01/2025 | $56.66 | $56.43 | $56.80 | $56.20 | 1,280,300 |
| 22/01/2025 | $56.44 | $57.60 | $57.65 | $56.38 | 1,605,800 |
| 21/01/2025 | $57.10 | $57.05 | $57.25 | $56.94 | 1,681,300 |
| 20/01/2025 | $57.15 | $56.72 | $57.24 | $56.66 | 988,500 |
| 17/01/2025 | $56.43 | $56.18 | $56.75 | $56.07 | 3,055,700 |
| 16/01/2025 | $56.24 | $56.33 | $56.80 | $55.97 | 4,661,000 |
| 15/01/2025 | $57.50 | $57.61 | $57.67 | $57.20 | 3,593,200 |
| 14/01/2025 | $57.11 | $56.58 | $57.25 | $56.38 | 10,795,000 |
| 13/01/2025 | $56.73 | $58.21 | $58.21 | $56.52 | 3,746,600 |
| 10/01/2025 | $56.80 | $56.31 | $57.05 | $56.29 | 8,618,900 |
| 09/01/2025 | $55.18 | $55.28 | $55.39 | $55.13 | 889,000 |
| 08/01/2025 | $55.09 | $55.07 | $55.13 | $54.61 | 1,794,000 |
| 07/01/2025 | $55.04 | $54.97 | $55.31 | $54.72 | 6,060,300 |
| 06/01/2025 | $52.95 | $53.61 | $53.63 | $52.77 | 6,191,800 |
| 03/01/2025 | $52.64 | $52.37 | $52.66 | $52.34 | 2,414,300 |
| 02/01/2025 | $51.92 | $52.32 | $52.32 | $51.60 | 4,343,500 |
| 31/12/2024 | $51.31 | $51.10 | $51.41 | $51.05 | 1,061,800 |
| 30/12/2024 | $50.71 | $50.69 | $51.08 | $50.65 | 5,316,700 |
| 27/12/2024 | $50.86 | $50.84 | $51.03 | $50.66 | 11,704,200 |
| 24/12/2024 | $50.61 | $50.60 | $50.81 | $50.52 | 2,067,300 |
| 23/12/2024 | $50.37 | $49.97 | $50.53 | $49.87 | 12,084,800 |
| 20/12/2024 | $49.60 | $50.19 | $50.19 | $49.48 | 8,199,800 |
Graphs are not available, please refer to the detailed table