Find a quote
SUNCOR ENERGY INC.
49.60 Down -0.21 (-0.42 %)
Delayed : 2024/12/20 16:20:32
- Previous close $49.81
- Opening $49.57
- Today High $50.24
- Today Low $49.30
- Price Bid $49.58
- Price Ask $49.58
- 52 Weeks High $58.28
- 52 Weeks Low $41.88
- Size Bid 1
- Size Ask 4
- Volume 12,061,035
Fundamentals
- P/E Ratio : 7.97
- Earnings/Share : 1.16
- Dividends/Share : $0.57
- Current Div. Yield : 4.60
- Market Cap (M) : 62,352.85
- 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 | $49.60 | Up $0.01 | $49.60 | $49.60 | 7,092,400 |
| 03:59 PM | $49.59 | Down $ -0.06 | $49.66 | $49.59 | 88,400 |
| 03:58 PM | $49.65 | Up $0.00 | $49.68 | $49.64 | 25,900 |
| 03:57 PM | $49.65 | Up $0.00 | $49.65 | $49.63 | 22,800 |
| 03:56 PM | $49.65 | Down $ -0.02 | $49.67 | $49.63 | 18,900 |
| 03:55 PM | $49.67 | Up $0.09 | $49.69 | $49.55 | 49,400 |
| 03:54 PM | $49.58 | Up $0.02 | $49.58 | $49.54 | 31,000 |
| 03:53 PM | $49.56 | Up $0.02 | $49.56 | $49.51 | 17,300 |
| 03:52 PM | $49.53 | Down $ -0.03 | $49.55 | $49.50 | 17,400 |
| 03:51 PM | $49.56 | Up $0.03 | $49.59 | $49.52 | 26,300 |
| 03:50 PM | $49.54 | Down $ -0.11 | $49.64 | $49.48 | 53,200 |
| 03:49 PM | $49.64 | Down $ -0.01 | $49.66 | $49.63 | 8,200 |
| 03:48 PM | $49.65 | Down $ -0.05 | $49.70 | $49.65 | 7,000 |
| 03:47 PM | $49.70 | Up $0.06 | $49.71 | $49.63 | 15,400 |
| 03:46 PM | $49.64 | Down $ -0.02 | $49.67 | $49.64 | 9,900 |
| 03:45 PM | $49.66 | Down $ -0.03 | $49.69 | $49.66 | 9,500 |
| 03:44 PM | $49.69 | Up $0.00 | $49.70 | $49.68 | 5,000 |
| 03:43 PM | $49.69 | Up $0.05 | $49.69 | $49.63 | 12,800 |
| 03:42 PM | $49.64 | Down $ -0.05 | $49.69 | $49.64 | 8,000 |
| 03:41 PM | $49.69 | Up $0.00 | $49.70 | $49.68 | 4,300 |
| 03:40 PM | $49.69 | Up $0.01 | $49.72 | $49.68 | 5,000 |
| 03:39 PM | $49.68 | Down $ -0.03 | $49.71 | $49.68 | 3,500 |
| 03:38 PM | $49.71 | Up $0.00 | $49.72 | $49.69 | 6,900 |
| 03:37 PM | $49.71 | Down $ -0.02 | $49.76 | $49.71 | 4,000 |
| 03:36 PM | $49.73 | Up $0.05 | $49.74 | $49.68 | 3,500 |
| 03:35 PM | $49.68 | Up $0.01 | $49.68 | $49.64 | 7,900 |
| 03:34 PM | $49.67 | Up $0.01 | $49.68 | $49.65 | 7,900 |
| 03:33 PM | $49.66 | Down $ -0.02 | $49.69 | $49.66 | 2,100 |
| 03:32 PM | $49.68 | Down $ -0.02 | $49.71 | $49.68 | 3,800 |
| 03:31 PM | $49.70 | Down $ -0.08 | $49.77 | $49.70 | 6,300 |
| 03:30 PM | $49.78 | Down $ -0.02 | $49.81 | $49.77 | 7,500 |
| 03:29 PM | $49.80 | Down $0.00 | $49.80 | $49.77 | 7,000 |
| 03:28 PM | $49.80 | Down $ -0.01 | $49.81 | $49.80 | 6,000 |
| 03:27 PM | $49.81 | Up $0.03 | $49.81 | $49.78 | 5,200 |
| 03:26 PM | $49.78 | Up $0.00 | $49.79 | $49.77 | 1,700 |
| 03:25 PM | $49.78 | Up $0.02 | $49.78 | $49.75 | 4,500 |
| 03:24 PM | $49.76 | Down $ -0.06 | $49.81 | $49.76 | 2,000 |
| 03:23 PM | $49.82 | Up $0.04 | $49.82 | $49.78 | 4,200 |
| 03:22 PM | $49.78 | Up $0.00 | $49.78 | $49.77 | 2,900 |
| 03:21 PM | $49.78 | Down $ -0.03 | $49.78 | $49.78 | 100 |
| 03:20 PM | $49.81 | Up $0.00 | $49.81 | $49.78 | 2,300 |
| 03:19 PM | $49.81 | Down $ -0.01 | $49.81 | $49.80 | 2,300 |
| 03:18 PM | $49.82 | Up $0.00 | $49.83 | $49.82 | 1,200 |
| 03:17 PM | $49.82 | Up $0.03 | $49.83 | $49.78 | 2,900 |
| 03:16 PM | $49.79 | Down $ -0.03 | $49.83 | $49.79 | 5,000 |
| 03:15 PM | $49.82 | Down $ -0.05 | $49.87 | $49.81 | 5,600 |
| 03:14 PM | $49.87 | Down $ -0.02 | $49.90 | $49.87 | 1,700 |
| 03:13 PM | $49.89 | Up $0.03 | $49.89 | $49.86 | 3,700 |
| 03:12 PM | $49.86 | Up $0.01 | $49.87 | $49.84 | 6,200 |
| 03:11 PM | $49.85 | Up $0.00 | $49.87 | $49.84 | 4,600 |
| 03:10 PM | $49.85 | Down $ -0.06 | $49.90 | $49.85 | 2,400 |
| 03:09 PM | $49.91 | Down $ -0.03 | $49.94 | $49.91 | 3,400 |
| 03:08 PM | $49.94 | Up $0.03 | $49.94 | $49.92 | 2,300 |
| 03:07 PM | $49.91 | Up $0.00 | $49.91 | $49.91 | 400 |
| 03:06 PM | $49.91 | Up $0.01 | $49.91 | $49.91 | 2,100 |
| 03:05 PM | $49.90 | Down $ -0.03 | $49.93 | $49.90 | 1,600 |
| 03:04 PM | $49.93 | Up $0.04 | $49.94 | $49.90 | 3,400 |
| 03:03 PM | $49.89 | Up $0.02 | $49.89 | $49.88 | 1,600 |
| 03:02 PM | $49.87 | Up $0.00 | $49.87 | $49.86 | 1,200 |
| 03:01 PM | $49.87 | Up $0.00 | $49.89 | $49.87 | 4,000 |
| 03:00 PM | $49.87 | Down $ -0.03 | $49.90 | $49.86 | 2,100 |
| 02:59 PM | $49.90 | Down $ -0.02 | $49.90 | $49.90 | 700 |
| 02:58 PM | $49.92 | Down $ -0.02 | $49.94 | $49.92 | 800 |
| 02:57 PM | $49.94 | Up $0.01 | $49.94 | $49.92 | 3,200 |
| 02:56 PM | $49.93 | Up $0.01 | $49.93 | $49.91 | 500 |
| 02:55 PM | $49.92 | Down $ -0.02 | $49.94 | $49.91 | 4,500 |
| 02:54 PM | $49.94 | Down $ -0.05 | $49.99 | $49.94 | 7,100 |
| 02:53 PM | $49.99 | Up $0.02 | $49.99 | $49.98 | 2,400 |
| 02:52 PM | $49.97 | Down $ -0.01 | $49.97 | $49.97 | 3,000 |
| 02:51 PM | $49.98 | Down $ -0.01 | $49.99 | $49.98 | 1,800 |
| 02:50 PM | $49.99 | Up $0.01 | $49.99 | $49.99 | 1,300 |
| 02:49 PM | $49.98 | Down $ -0.02 | $49.99 | $49.98 | 1,100 |
| 02:48 PM | $50.00 | Down $ -0.01 | $50.01 | $50.00 | 1,700 |
| 02:47 PM | $50.01 | Up $0.02 | $50.01 | $50.00 | 5,500 |
| 02:46 PM | $49.99 | Down $0.00 | $50.00 | $49.99 | 1,700 |
| 02:45 PM | $50.00 | Up $0.02 | $50.00 | $49.97 | 2,000 |
| 02:44 PM | $49.98 | Up $0.00 | $50.00 | $49.98 | 1,300 |
| 02:43 PM | $49.98 | Up $0.01 | $50.00 | $49.96 | 1,800 |
| 02:42 PM | $49.97 | Down $ -0.03 | $49.98 | $49.97 | 300 |
| 02:41 PM | $50.00 | Up $0.01 | $50.00 | $49.98 | 1,200 |
| 02:40 PM | $49.99 | Down $ -0.01 | $50.00 | $49.99 | 700 |
| 02:39 PM | $50.00 | Up $0.03 | $50.01 | $49.98 | 5,700 |
| 02:38 PM | $49.97 | Down $ -0.02 | $49.98 | $49.97 | 800 |
| 02:37 PM | $49.99 | Up $0.03 | $49.99 | $49.97 | 1,100 |
| 02:36 PM | $49.96 | Down $ -0.01 | $49.96 | $49.95 | 1,000 |
| 02:35 PM | $49.97 | Up $0.00 | $49.98 | $49.96 | 1,200 |
| 02:34 PM | $49.97 | Up $0.02 | $49.97 | $49.94 | 2,600 |
| 02:33 PM | $49.95 | Down $ -0.01 | $49.95 | $49.95 | 900 |
| 02:32 PM | $49.96 | Up $0.01 | $49.96 | $49.95 | 1,800 |
| 02:31 PM | $49.95 | Down $ -0.02 | $49.97 | $49.95 | 2,500 |
| 02:30 PM | $49.97 | Down $ -0.01 | $49.97 | $49.96 | 1,100 |
| 02:29 PM | $49.98 | Up $0.01 | $49.99 | $49.97 | 1,700 |
| 02:28 PM | $49.97 | Down $ -0.01 | $49.98 | $49.94 | 3,800 |
| 02:27 PM | $49.98 | Up $0.03 | $49.99 | $49.97 | 3,900 |
| 02:26 PM | $49.95 | Up $0.04 | $49.95 | $49.92 | 900 |
| 02:25 PM | $49.91 | Up $0.01 | $49.92 | $49.90 | 1,900 |
| 02:24 PM | $49.90 | Up $0.00 | $49.91 | $49.89 | 3,600 |
| 02:23 PM | $49.90 | Up $0.00 | $49.91 | $49.90 | 2,800 |
| 02:22 PM | $49.90 | Up $0.01 | $49.91 | $49.90 | 1,800 |
| 02:21 PM | $49.89 | Down $ -0.02 | $49.91 | $49.89 | 1,300 |
| 02:20 PM | $49.91 | Up $0.03 | $49.92 | $49.87 | 3,500 |
| 02:19 PM | $49.88 | Up $0.01 | $49.89 | $49.87 | 1,200 |
| 02:18 PM | $49.87 | Down $ -0.01 | $49.89 | $49.87 | 2,200 |
| 02:17 PM | $49.88 | Up $0.00 | $49.90 | $49.87 | 2,400 |
| 02:16 PM | $49.88 | Up $0.02 | $49.88 | $49.87 | 600 |
| 02:15 PM | $49.86 | Down $ -0.02 | $49.87 | $49.83 | 6,300 |
| 02:14 PM | $49.88 | Up $0.00 | $49.88 | $49.86 | 1,600 |
| 02:13 PM | $49.88 | Down $ -0.01 | $49.92 | $49.87 | 11,800 |
| 02:12 PM | $49.89 | Down $ -0.03 | $49.90 | $49.86 | 11,800 |
| 02:11 PM | $49.92 | Up $0.00 | $49.92 | $49.91 | 500 |
| 02:10 PM | $49.92 | Down $ -0.02 | $49.96 | $49.92 | 3,600 |
| 02:09 PM | $49.94 | Up $0.01 | $49.94 | $49.93 | 2,400 |
| 02:08 PM | $49.93 | Down $ -0.04 | $49.96 | $49.93 | 7,800 |
| 02:07 PM | $49.97 | Up $0.01 | $49.97 | $49.96 | 600 |
| 02:06 PM | $49.96 | Down $ -0.01 | $49.97 | $49.96 | 1,600 |
| 02:05 PM | $49.97 | Down $ -0.01 | $49.99 | $49.97 | 6,900 |
| 02:04 PM | $49.98 | Down $ -0.01 | $49.99 | $49.98 | 2,000 |
| 02:03 PM | $49.99 | Up $0.01 | $49.99 | $49.98 | 1,300 |
| 02:02 PM | $49.98 | Down $ -0.01 | $50.01 | $49.98 | 1,400 |
| 02:01 PM | $49.99 | Up $0.00 | $50.01 | $49.99 | 3,800 |
| 02:00 PM | $49.99 | Down $ -0.02 | $50.00 | $49.98 | 3,300 |
| 01:59 PM | $50.01 | Down $ -0.04 | $50.03 | $50.01 | 2,200 |
| 01:58 PM | $50.05 | Down $ -0.02 | $50.06 | $50.05 | 700 |
| 01:57 PM | $50.07 | Up $0.01 | $50.08 | $50.04 | 1,500 |
| 01:56 PM | $50.06 | Down $ -0.04 | $50.08 | $50.06 | 300 |
| 01:55 PM | $50.10 | Down $ -0.02 | $50.13 | $50.10 | 1,900 |
| 01:54 PM | $50.12 | Up $0.02 | $50.12 | $50.08 | 6,000 |
| 01:53 PM | $50.10 | Up $0.02 | $50.10 | $50.07 | 1,100 |
| 01:52 PM | $50.08 | Up $0.05 | $50.08 | $50.04 | 800 |
| 01:51 PM | $50.03 | Up $0.01 | $50.03 | $50.00 | 2,200 |
| 01:50 PM | $50.02 | Down $ -0.02 | $50.04 | $50.02 | 1,000 |
| 01:49 PM | $50.04 | Down $ -0.02 | $50.06 | $50.04 | 1,100 |
| 01:48 PM | $50.06 | Down $ -0.01 | $50.08 | $50.06 | 700 |
| 01:47 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 700 |
| 01:46 PM | $50.07 | Up $0.01 | $50.07 | $50.06 | 800 |
| 01:45 PM | $50.06 | Up $0.01 | $50.06 | $50.04 | 700 |
| 01:44 PM | $50.05 | Up $0.00 | $50.07 | $50.05 | 14,300 |
| 01:43 PM | $50.05 | Up $0.04 | $50.05 | $50.02 | 1,200 |
| 01:42 PM | $50.01 | Down $ -0.02 | $50.03 | $50.00 | 2,000 |
| 01:41 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 1,000 |
| 01:40 PM | $50.02 | Up $0.02 | $50.03 | $50.02 | 1,800 |
| 01:39 PM | $50.00 | Down $ -0.03 | $50.04 | $50.00 | 2,000 |
| 01:38 PM | $50.03 | Down $ -0.02 | $50.06 | $50.03 | 2,000 |
| 01:37 PM | $50.05 | Down $ -0.01 | $50.06 | $50.05 | 2,600 |
| 01:36 PM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 1,500 |
| 01:35 PM | $50.07 | Up $0.05 | $50.07 | $50.03 | 4,000 |
| 01:34 PM | $50.02 | Down $ -0.02 | $50.03 | $50.02 | 1,100 |
| 01:33 PM | $50.04 | Up $0.00 | $50.04 | $50.04 | 800 |
| 01:32 PM | $50.04 | Up $0.00 | $50.05 | $50.03 | 1,300 |
| 01:31 PM | $50.04 | Up $0.02 | $50.05 | $50.03 | 2,400 |
| 01:30 PM | $50.02 | Up $0.03 | $50.02 | $49.99 | 2,000 |
| 01:29 PM | $49.99 | Down $ -0.03 | $50.01 | $49.99 | 5,100 |
| 01:28 PM | $50.02 | Down $ -0.05 | $50.06 | $50.02 | 2,100 |
| 01:27 PM | $50.07 | Up $0.02 | $50.08 | $50.05 | 2,200 |
| 01:26 PM | $50.05 | Down $ -0.01 | $50.06 | $50.05 | 400 |
| 01:25 PM | $50.06 | Up $0.01 | $50.06 | $50.03 | 2,500 |
| 01:24 PM | $50.05 | Up $0.01 | $50.05 | $50.05 | 300 |
| 01:23 PM | $50.04 | Up $0.00 | $50.05 | $50.04 | 400 |
| 01:22 PM | $50.04 | Up $0.02 | $50.05 | $50.02 | 2,100 |
| 01:21 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 1,800 |
| 01:20 PM | $50.02 | Down $ -0.04 | $50.06 | $50.02 | 2,200 |
| 01:19 PM | $50.06 | Down $ -0.01 | $50.08 | $50.05 | 1,900 |
| 01:18 PM | $50.07 | Up $0.02 | $50.07 | $50.06 | 1,600 |
| 01:17 PM | $50.05 | Down $ -0.01 | $50.05 | $50.04 | 600 |
| 01:16 PM | $50.06 | Down $ -0.04 | $50.09 | $50.06 | 1,400 |
| 01:15 PM | $50.10 | Down $ -0.02 | $50.12 | $50.10 | 1,400 |
| 01:14 PM | $50.12 | Up $0.03 | $50.12 | $50.12 | 300 |
| 01:13 PM | $50.09 | Down $ -0.01 | $50.12 | $50.09 | 3,700 |
| 01:12 PM | $50.10 | Up $0.02 | $50.11 | $50.09 | 1,400 |
| 01:11 PM | $50.08 | Down $ -0.02 | $50.11 | $50.08 | 2,200 |
| 01:10 PM | $50.10 | Down $ -0.01 | $50.12 | $50.10 | 3,400 |
| 01:09 PM | $50.11 | Down $ -0.03 | $50.14 | $50.11 | 1,500 |
| 01:08 PM | $50.14 | Down $ -0.02 | $50.17 | $50.13 | 6,900 |
| 01:07 PM | $50.16 | Up $0.04 | $50.16 | $50.12 | 3,100 |
| 01:06 PM | $50.12 | Down $ -0.03 | $50.14 | $50.12 | 1,400 |
| 01:05 PM | $50.15 | Up $0.03 | $50.15 | $50.11 | 1,300 |
| 01:04 PM | $50.12 | Down $ -0.01 | $50.14 | $50.12 | 3,400 |
| 01:03 PM | $50.13 | Up $0.00 | $50.14 | $50.12 | 3,700 |
| 01:02 PM | $50.13 | Up $0.02 | $50.13 | $50.11 | 900 |
| 01:01 PM | $50.11 | Down $ -0.01 | $50.11 | $50.11 | 1,200 |
| 01:00 PM | $50.12 | Down $ -0.02 | $50.15 | $50.12 | 2,800 |
| 12:59 PM | $50.14 | Down $ -0.01 | $50.15 | $50.14 | 1,400 |
| 12:58 PM | $50.15 | Up $0.01 | $50.15 | $50.14 | 1,200 |
| 12:57 PM | $50.14 | Up $0.01 | $50.15 | $50.12 | 2,400 |
| 12:56 PM | $50.13 | Up $0.01 | $50.14 | $50.12 | 4,800 |
| 12:55 PM | $50.12 | Up $0.03 | $50.12 | $50.09 | 3,400 |
| 12:54 PM | $50.09 | Up $0.03 | $50.09 | $50.07 | 1,300 |
| 12:53 PM | $50.06 | Down $ -0.02 | $50.07 | $50.06 | 2,200 |
| 12:52 PM | $50.07 | Up $0.03 | $50.07 | $50.04 | 1,600 |
| 12:51 PM | $50.04 | Down $ -0.04 | $50.07 | $50.04 | 1,000 |
| 12:50 PM | $50.08 | Up $0.01 | $50.10 | $50.08 | 1,800 |
| 12:49 PM | $50.07 | Up $0.01 | $50.07 | $50.07 | 400 |
| 12:48 PM | $50.06 | Up $0.01 | $50.06 | $50.06 | 500 |
| 12:47 PM | $50.05 | Down $ -0.01 | $50.05 | $50.04 | 900 |
| 12:46 PM | $50.06 | Up $0.02 | $50.06 | $50.04 | 5,500 |
| 12:45 PM | $50.04 | Down $ -0.01 | $50.04 | $50.03 | 1,800 |
| 12:44 PM | $50.05 | Down $ -0.06 | $50.10 | $50.05 | 8,300 |
| 12:43 PM | $50.11 | Up $0.01 | $50.11 | $50.09 | 5,300 |
| 12:42 PM | $50.10 | Up $0.01 | $50.10 | $50.10 | 300 |
| 12:41 PM | $50.10 | Up $0.00 | $50.10 | $50.09 | 700 |
| 12:40 PM | $50.09 | Up $0.01 | $50.09 | $50.09 | 200 |
| 12:39 PM | $50.08 | Up $0.00 | $50.08 | $50.08 | 200 |
| 12:38 PM | $50.08 | Up $0.01 | $50.09 | $50.07 | 2,000 |
| 12:37 PM | $50.07 | Up $0.02 | $50.07 | $50.05 | 1,800 |
| 12:36 PM | $50.05 | Up $0.03 | $50.05 | $50.05 | 800 |
| 12:35 PM | $50.02 | Up $0.02 | $50.02 | $50.00 | 1,600 |
| 12:34 PM | $50.00 | Up $0.04 | $50.00 | $49.96 | 1,400 |
| 12:33 PM | $49.96 | Up $0.02 | $49.96 | $49.95 | 1,100 |
| 12:32 PM | $49.94 | Up $0.00 | $49.95 | $49.92 | 1,400 |
| 12:31 PM | $49.94 | Down $ -0.04 | $49.97 | $49.94 | 2,200 |
| 12:30 PM | $49.98 | Down $ -0.02 | $49.99 | $49.98 | 5,800 |
| 12:29 PM | $50.00 | Down $ -0.01 | $50.00 | $49.99 | 1,400 |
| 12:28 PM | $50.01 | Up $0.04 | $50.01 | $49.96 | 2,800 |
| 12:27 PM | $49.97 | Down $0.00 | $49.98 | $49.97 | 1,200 |
| 12:26 PM | $49.97 | Down $ -0.01 | $49.99 | $49.97 | 3,400 |
| 12:25 PM | $49.98 | Down $ -0.02 | $49.98 | $49.98 | 200 |
| 12:24 PM | $50.00 | Down $ -0.02 | $50.00 | $49.99 | 1,100 |
| 12:23 PM | $50.02 | Up $0.03 | $50.02 | $50.01 | 900 |
| 12:22 PM | $49.99 | Down $ -0.03 | $50.03 | $49.99 | 1,800 |
| 12:21 PM | $50.02 | Up $0.02 | $50.02 | $50.00 | 900 |
| 12:20 PM | $50.00 | Up $0.04 | $50.00 | $49.98 | 2,000 |
| 12:19 PM | $49.96 | Down $ -0.02 | $49.97 | $49.93 | 7,700 |
| 12:18 PM | $49.98 | Up $0.01 | $49.99 | $49.97 | 1,900 |
| 12:17 PM | $49.97 | Up $0.00 | $49.98 | $49.97 | 3,400 |
| 12:16 PM | $49.97 | Down $ -0.02 | $49.99 | $49.97 | 2,500 |
| 12:15 PM | $49.99 | Down $ -0.01 | $50.01 | $49.98 | 4,000 |
| 12:14 PM | $50.00 | Up $0.00 | $50.00 | $49.99 | 700 |
| 12:13 PM | $50.00 | Up $0.03 | $50.00 | $49.96 | 4,900 |
| 12:12 PM | $49.97 | Down $ -0.03 | $50.00 | $49.97 | 3,700 |
| 12:11 PM | $50.00 | Up $0.01 | $50.01 | $49.99 | 2,000 |
| 12:10 PM | $49.99 | Up $0.00 | $50.01 | $49.98 | 3,400 |
| 12:09 PM | $49.99 | Up $0.01 | $49.99 | $49.98 | 1,300 |
| 12:08 PM | $49.98 | Down $ -0.04 | $50.02 | $49.96 | 4,200 |
| 12:07 PM | $50.02 | Up $0.00 | $50.02 | $50.01 | 1,200 |
| 12:06 PM | $50.02 | Down $ -0.01 | $50.02 | $50.00 | 5,100 |
| 12:05 PM | $50.03 | Down $ -0.03 | $50.08 | $50.03 | 2,600 |
| 12:04 PM | $50.06 | Up $0.00 | $50.07 | $50.06 | 2,200 |
| 12:03 PM | $50.06 | Down $ -0.03 | $50.08 | $50.06 | 2,700 |
| 12:02 PM | $50.09 | Down $ -0.05 | $50.13 | $50.09 | 800 |
| 12:01 PM | $50.14 | Up $0.01 | $50.14 | $50.13 | 600 |
| 12:00 PM | $50.13 | Down $ -0.05 | $50.19 | $50.13 | 3,200 |
| 11:59 AM | $50.18 | Up $0.03 | $50.20 | $50.14 | 6,500 |
| 11:58 AM | $50.15 | Up $0.01 | $50.15 | $50.15 | 400 |
| 11:57 AM | $50.14 | Down $ -0.01 | $50.16 | $50.14 | 4,800 |
| 11:56 AM | $50.15 | Up $0.04 | $50.15 | $50.12 | 4,200 |
| 11:55 AM | $50.11 | Up $0.01 | $50.11 | $50.10 | 500 |
| 11:54 AM | $50.10 | Down $ -0.04 | $50.12 | $50.10 | 500 |
| 11:53 AM | $50.14 | Up $0.04 | $50.14 | $50.10 | 600 |
| 11:52 AM | $50.10 | Down $ -0.02 | $50.14 | $50.10 | 1,200 |
| 11:51 AM | $50.12 | Down $ -0.02 | $50.15 | $50.12 | 200 |
| 11:50 AM | $50.14 | Up $0.01 | $50.14 | $50.12 | 1,100 |
| 11:49 AM | $50.13 | Up $0.04 | $50.13 | $50.11 | 1,100 |
| 11:48 AM | $50.09 | Up $0.02 | $50.11 | $50.07 | 2,700 |
| 11:47 AM | $50.07 | Down $ -0.05 | $50.10 | $50.07 | 1,000 |
| 11:46 AM | $50.12 | Down $ -0.01 | $50.12 | $50.11 | 700 |
| 11:45 AM | $50.13 | Up $0.01 | $50.13 | $50.11 | 900 |
| 11:44 AM | $50.12 | Down $ -0.02 | $50.13 | $50.12 | 600 |
| 11:43 AM | $50.14 | Up $0.02 | $50.14 | $50.11 | 4,200 |
| 11:42 AM | $50.12 | Up $0.02 | $50.13 | $50.10 | 2,400 |
| 11:41 AM | $50.10 | Up $0.00 | $50.11 | $50.10 | 2,900 |
| 11:40 AM | $50.10 | Up $0.02 | $50.10 | $50.06 | 900 |
| 11:39 AM | $50.08 | Down $ -0.01 | $50.09 | $50.08 | 800 |
| 11:38 AM | $50.09 | Up $0.02 | $50.09 | $50.06 | 1,300 |
| 11:37 AM | $50.07 | Down $ -0.05 | $50.10 | $50.06 | 3,900 |
| 11:36 AM | $50.12 | Down $ -0.02 | $50.13 | $50.11 | 1,400 |
| 11:35 AM | $50.14 | Up $0.02 | $50.14 | $50.14 | 1,000 |
| 11:34 AM | $50.12 | Up $0.03 | $50.12 | $50.09 | 1,000 |
| 11:33 AM | $50.09 | Down $ -0.05 | $50.12 | $50.09 | 500 |
| 11:32 AM | $50.14 | Up $0.01 | $50.15 | $50.10 | 14,000 |
| 11:31 AM | $50.13 | Down $ -0.02 | $50.17 | $50.13 | 600 |
| 11:30 AM | $50.15 | Up $0.01 | $50.17 | $50.15 | 1,000 |
| 11:29 AM | $50.14 | Down $ -0.01 | $50.14 | $50.14 | 100 |
| 11:28 AM | $50.15 | Down $ -0.02 | $50.16 | $50.14 | 900 |
| 11:27 AM | $50.17 | Up $0.00 | $50.17 | $50.16 | 800 |
| 11:26 AM | $50.17 | Up $0.02 | $50.17 | $50.14 | 700 |
| 11:25 AM | $50.15 | Up $0.03 | $50.15 | $50.11 | 2,400 |
| 11:24 AM | $50.12 | Down $ -0.01 | $50.13 | $50.12 | 3,100 |
| 11:23 AM | $50.13 | Up $0.01 | $50.13 | $50.08 | 5,100 |
| 11:22 AM | $50.12 | Up $0.00 | $50.13 | $50.12 | 3,300 |
| 11:21 AM | $50.12 | Down $ -0.02 | $50.14 | $50.12 | 1,300 |
| 11:20 AM | $50.14 | Down $ -0.02 | $50.17 | $50.13 | 2,000 |
| 11:19 AM | $50.16 | Down $ -0.01 | $50.17 | $50.16 | 600 |
| 11:18 AM | $50.17 | Up $0.05 | $50.17 | $50.13 | 1,800 |
| 11:17 AM | $50.12 | Up $0.01 | $50.12 | $50.11 | 1,100 |
| 11:16 AM | $50.11 | Up $0.01 | $50.12 | $50.09 | 2,500 |
| 11:15 AM | $50.10 | Down $ -0.03 | $50.15 | $50.10 | 2,000 |
| 11:14 AM | $50.13 | Down $ -0.05 | $50.19 | $50.12 | 7,800 |
| 11:13 AM | $50.18 | Down $ -0.02 | $50.20 | $50.18 | 1,100 |
| 11:12 AM | $50.20 | Down $ -0.03 | $50.24 | $50.20 | 1,900 |
| 11:11 AM | $50.23 | Up $0.03 | $50.24 | $50.20 | 2,700 |
| 11:10 AM | $50.20 | Up $0.00 | $50.20 | $50.19 | 400 |
| 11:09 AM | $50.20 | Up $0.00 | $50.22 | $50.20 | 1,300 |
| 11:08 AM | $50.20 | Up $0.01 | $50.20 | $50.18 | 900 |
| 11:07 AM | $50.19 | Up $0.01 | $50.19 | $50.18 | 2,300 |
| 11:06 AM | $50.18 | Down $ -0.04 | $50.21 | $50.16 | 2,400 |
| 11:05 AM | $50.22 | Up $0.02 | $50.22 | $50.17 | 4,000 |
| 11:04 AM | $50.20 | Up $0.05 | $50.20 | $50.16 | 7,300 |
| 11:03 AM | $50.15 | Up $0.00 | $50.16 | $50.14 | 1,100 |
| 11:02 AM | $50.15 | Up $0.02 | $50.15 | $50.12 | 3,700 |
| 11:01 AM | $50.13 | Up $0.00 | $50.15 | $50.13 | 4,500 |
| 11:00 AM | $50.13 | Up $0.04 | $50.13 | $50.10 | 3,000 |
| 10:59 AM | $50.09 | Down $ -0.01 | $50.12 | $50.09 | 700 |
| 10:58 AM | $50.10 | Down $ -0.02 | $50.11 | $50.09 | 1,300 |
| 10:57 AM | $50.12 | Up $0.04 | $50.12 | $50.09 | 1,000 |
| 10:56 AM | $50.08 | Down $ -0.04 | $50.10 | $50.08 | 1,200 |
| 10:55 AM | $50.12 | Up $0.01 | $50.12 | $50.10 | 1,200 |
| 10:54 AM | $50.11 | Down $ -0.03 | $50.13 | $50.10 | 4,600 |
| 10:53 AM | $50.14 | Up $0.03 | $50.14 | $50.10 | 1,900 |
| 10:52 AM | $50.11 | Up $0.05 | $50.11 | $50.07 | 6,400 |
| 10:51 AM | $50.06 | Up $0.02 | $50.06 | $50.03 | 6,000 |
| 10:50 AM | $50.04 | Up $0.00 | $50.05 | $50.03 | 1,500 |
| 10:49 AM | $50.04 | Up $0.02 | $50.07 | $50.02 | 1,900 |
| 10:48 AM | $50.02 | Up $0.01 | $50.02 | $50.01 | 700 |
| 10:47 AM | $50.01 | Up $0.00 | $50.05 | $50.01 | 600 |
| 10:46 AM | $50.01 | Down $ -0.02 | $50.06 | $50.01 | 2,300 |
| 10:45 AM | $50.03 | Up $0.03 | $50.03 | $50.02 | 500 |
| 10:44 AM | $50.00 | Down $ -0.02 | $50.04 | $49.99 | 1,500 |
| 10:43 AM | $50.02 | Up $0.02 | $50.03 | $49.99 | 800 |
| 10:42 AM | $50.00 | Up $0.01 | $50.01 | $49.98 | 3,600 |
| 10:41 AM | $49.99 | Down $ -0.06 | $50.02 | $49.97 | 1,900 |
| 10:40 AM | $50.05 | Up $0.03 | $50.05 | $49.99 | 2,800 |
| 10:39 AM | $50.02 | Up $0.04 | $50.03 | $50.00 | 1,100 |
| 10:38 AM | $49.98 | Up $0.04 | $49.98 | $49.95 | 1,400 |
| 10:37 AM | $49.94 | Down $ -0.05 | $49.97 | $49.94 | 4,400 |
| 10:36 AM | $49.99 | Up $0.01 | $50.01 | $49.97 | 1,900 |
| 10:35 AM | $49.98 | Down $ -0.07 | $50.04 | $49.97 | 2,700 |
| 10:34 AM | $50.05 | Down $ -0.01 | $50.06 | $50.02 | 3,300 |
| 10:33 AM | $50.06 | Up $0.01 | $50.06 | $50.01 | 1,800 |
| 10:32 AM | $50.05 | Up $0.01 | $50.05 | $50.03 | 1,800 |
| 10:31 AM | $50.04 | Down $ -0.03 | $50.09 | $50.04 | 3,800 |
| 10:30 AM | $50.07 | Up $0.06 | $50.07 | $50.03 | 2,600 |
| 10:29 AM | $50.01 | Up $0.03 | $50.01 | $49.97 | 3,300 |
| 10:28 AM | $49.98 | Up $0.00 | $50.00 | $49.98 | 2,500 |
| 10:27 AM | $49.98 | Down $ -0.01 | $50.02 | $49.98 | 4,900 |
| 10:26 AM | $49.99 | Up $0.04 | $49.99 | $49.95 | 3,800 |
| 10:25 AM | $49.96 | Up $0.03 | $49.96 | $49.90 | 2,800 |
| 10:24 AM | $49.92 | Up $0.01 | $49.95 | $49.92 | 1,700 |
| 10:23 AM | $49.91 | Down $ -0.01 | $49.93 | $49.90 | 4,200 |
| 10:22 AM | $49.92 | Down $ -0.04 | $49.97 | $49.92 | 2,500 |
| 10:21 AM | $49.96 | Down $ -0.06 | $50.00 | $49.95 | 3,800 |
| 10:20 AM | $50.02 | Up $0.06 | $50.02 | $49.94 | 34,200 |
| 10:19 AM | $49.96 | Down $ -0.02 | $49.98 | $49.95 | 2,100 |
| 10:18 AM | $49.98 | Up $0.04 | $49.98 | $49.94 | 3,100 |
| 10:17 AM | $49.94 | Up $0.00 | $49.94 | $49.90 | 1,100 |
| 10:16 AM | $49.94 | Down $ -0.01 | $49.95 | $49.93 | 800 |
| 10:15 AM | $49.95 | Up $0.02 | $49.96 | $49.89 | 3,400 |
| 10:14 AM | $49.93 | Down $ -0.03 | $49.96 | $49.93 | 900 |
| 10:13 AM | $49.96 | Up $0.04 | $49.96 | $49.91 | 5,200 |
| 10:12 AM | $49.92 | Up $0.04 | $49.92 | $49.89 | 1,100 |
| 10:11 AM | $49.88 | Up $0.02 | $49.90 | $49.87 | 2,800 |
| 10:10 AM | $49.86 | Down $ -0.02 | $49.87 | $49.83 | 2,300 |
| 10:09 AM | $49.88 | Up $0.04 | $49.88 | $49.83 | 1,900 |
| 10:08 AM | $49.84 | Up $0.02 | $49.84 | $49.83 | 1,900 |
| 10:07 AM | $49.82 | Down $ -0.13 | $49.96 | $49.82 | 3,700 |
| 10:06 AM | $49.95 | Up $0.01 | $49.96 | $49.93 | 3,800 |
| 10:05 AM | $49.94 | Up $0.00 | $49.97 | $49.91 | 3,300 |
| 10:04 AM | $49.94 | Up $0.07 | $49.94 | $49.87 | 2,400 |
| 10:03 AM | $49.87 | Down $ -0.04 | $49.90 | $49.86 | 3,400 |
| 10:02 AM | $49.91 | Down $ -0.04 | $49.96 | $49.91 | 1,200 |
| 10:01 AM | $49.95 | Up $0.05 | $49.95 | $49.90 | 5,600 |
| 10:00 AM | $49.90 | Up $0.03 | $49.92 | $49.84 | 4,800 |
| 09:59 AM | $49.87 | Down $ -0.02 | $49.89 | $49.86 | 2,300 |
| 09:58 AM | $49.89 | Up $0.01 | $49.91 | $49.85 | 5,100 |
| 09:57 AM | $49.88 | Down $ -0.04 | $49.91 | $49.88 | 2,300 |
| 09:56 AM | $49.92 | Up $0.04 | $49.92 | $49.89 | 3,800 |
| 09:55 AM | $49.88 | Down $ -0.02 | $49.93 | $49.88 | 2,300 |
| 09:54 AM | $49.90 | Up $0.05 | $49.91 | $49.82 | 4,400 |
| 09:53 AM | $49.85 | Up $0.09 | $49.85 | $49.73 | 11,900 |
| 09:52 AM | $49.76 | Down $ -0.03 | $49.78 | $49.73 | 6,000 |
| 09:51 AM | $49.79 | Up $0.10 | $49.81 | $49.69 | 4,700 |
| 09:50 AM | $49.69 | Down $ -0.04 | $49.72 | $49.68 | 4,400 |
| 09:49 AM | $49.73 | Up $0.11 | $49.74 | $49.63 | 3,800 |
| 09:48 AM | $49.62 | Down $ -0.04 | $49.72 | $49.60 | 5,300 |
| 09:47 AM | $49.66 | Up $0.02 | $49.69 | $49.60 | 8,000 |
| 09:46 AM | $49.64 | Down $ -0.09 | $49.75 | $49.64 | 5,900 |
| 09:45 AM | $49.73 | Down $ -0.06 | $49.84 | $49.73 | 3,300 |
| 09:44 AM | $49.79 | Up $0.06 | $49.79 | $49.75 | 4,400 |
| 09:43 AM | $49.73 | Down $ -0.02 | $49.76 | $49.68 | 2,700 |
| 09:42 AM | $49.74 | Down $ -0.02 | $49.81 | $49.73 | 4,000 |
| 09:41 AM | $49.76 | Up $0.02 | $49.77 | $49.72 | 600 |
| 09:40 AM | $49.74 | Down $ -0.05 | $49.82 | $49.74 | 4,900 |
| 09:39 AM | $49.80 | Up $0.09 | $49.82 | $49.73 | 7,500 |
| 09:38 AM | $49.71 | Up $0.06 | $49.76 | $49.70 | 13,300 |
| 09:37 AM | $49.65 | Up $0.05 | $49.66 | $49.61 | 1,900 |
| 09:36 AM | $49.60 | Down $ -0.12 | $49.67 | $49.59 | 11,700 |
| 09:35 AM | $49.72 | Up $0.02 | $49.81 | $49.69 | 13,800 |
| 09:34 AM | $49.70 | Up $0.14 | $49.75 | $49.54 | 9,700 |
| 09:33 AM | $49.56 | Down $ -0.04 | $49.59 | $49.49 | 12,200 |
| 09:32 AM | $49.61 | Down $ -0.01 | $49.63 | $49.57 | 3,400 |
| 09:31 AM | $49.61 | Up $0.25 | $49.61 | $49.39 | 8,100 |
| 09:30 AM | $49.36 | Down $ -0.45 | $49.57 | $49.30 | 3,272,600 |
| Previous close | $49.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | $49.60 | $50.19 | $50.19 | $49.48 | 8,199,800 |
| 19/12/2024 | $49.81 | $49.74 | $50.01 | $49.57 | 5,482,800 |
| 18/12/2024 | $50.32 | $51.22 | $51.32 | $50.20 | 10,467,100 |
| 17/12/2024 | $51.35 | $51.00 | $51.50 | $50.91 | 6,623,900 |
| 16/12/2024 | $51.65 | $51.51 | $51.69 | $51.20 | 4,968,100 |
| 13/12/2024 | $52.37 | $52.43 | $52.51 | $52.19 | 2,374,700 |
| 12/12/2024 | $52.92 | $53.17 | $53.40 | $52.90 | 5,167,600 |
| 11/12/2024 | $54.06 | $53.64 | $54.07 | $53.47 | 5,376,600 |
| 10/12/2024 | $53.67 | $54.01 | $54.21 | $53.65 | 8,283,400 |
| 09/12/2024 | $54.15 | $54.82 | $54.86 | $54.10 | 8,404,100 |
| 06/12/2024 | $54.31 | $54.49 | $54.54 | $54.21 | 6,291,200 |
| 05/12/2024 | $54.95 | $54.77 | $55.31 | $54.69 | 15,128,800 |
| 04/12/2024 | $54.12 | $53.93 | $54.22 | $53.71 | 18,310,400 |
| 03/12/2024 | $54.85 | $54.61 | $54.97 | $54.56 | 8,555,600 |
| 02/12/2024 | $55.12 | $54.67 | $55.17 | $54.67 | 12,813,000 |
| 29/11/2024 | $55.71 | $55.53 | $55.81 | $55.28 | 3,417,000 |
| 28/11/2024 | $55.77 | $55.75 | $55.79 | $55.61 | 1,397,300 |
| 27/11/2024 | $55.51 | $55.15 | $55.52 | $55.06 | 7,877,700 |
| 26/11/2024 | $55.63 | $56.01 | $56.12 | $55.28 | 21,068,200 |
| 25/11/2024 | $56.93 | $56.70 | $57.03 | $56.41 | 17,318,700 |
| 22/11/2024 | $58.07 | $57.99 | $58.07 | $57.72 | 11,284,300 |
| 21/11/2024 | $57.50 | $57.32 | $57.56 | $57.27 | 13,384,600 |
| 20/11/2024 | $57.10 | $56.86 | $57.10 | $56.72 | 6,575,400 |
| 19/11/2024 | $57.21 | $56.97 | $57.22 | $56.91 | 7,855,800 |
| 18/11/2024 | $57.20 | $57.15 | $57.32 | $57.05 | 11,791,300 |
| 15/11/2024 | $57.00 | $56.88 | $57.04 | $56.53 | 6,656,800 |
| 14/11/2024 | $56.84 | $56.87 | $57.22 | $56.67 | 4,785,400 |
| 13/11/2024 | $55.40 | $55.07 | $55.69 | $55.00 | 5,073,500 |
| 12/11/2024 | $53.16 | $52.95 | $53.20 | $52.89 | 6,029,400 |
| 11/11/2024 | $54.07 | $54.46 | $54.63 | $53.96 | 2,894,900 |
Graphs are not available, please refer to the detailed table