Find a quote
SUNCOR ENERGY INC.
52.97 Down -0.46 (-0.87 %)
Delayed : 2024/10/29 16:00:01
- Previous close $53.43
- Opening $53.30
- Today High $53.34
- Today Low $52.56
- Price Bid $52.90
- Price Ask $52.90
- 52 Weeks High $57.32
- 52 Weeks Low $40.07
- Size Bid 5
- Size Ask 6
- Volume 2,249,150
Fundamentals
- P/E Ratio : 9.18
- Earnings/Share : 1.26
- Dividends/Share : $0.55
- Current Div. Yield : 4.08
- Market Cap (M) : 67,857.84
- Shares Out (M) : 1,270.03
- Exchange : XTSE
- Ex Dividend Date : 2024/09/04
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $52.97 | Down $ -0.01 | $52.97 | $52.97 | 668,500 |
03:59 PM | $52.98 | Up $0.01 | $53.00 | $52.96 | 23,200 |
03:58 PM | $52.97 | Down $ -0.04 | $53.01 | $52.96 | 25,300 |
03:57 PM | $53.01 | Down $ -0.02 | $53.03 | $53.01 | 18,200 |
03:56 PM | $53.03 | Up $0.02 | $53.03 | $53.00 | 7,600 |
03:55 PM | $53.01 | Up $0.04 | $53.01 | $52.98 | 13,100 |
03:54 PM | $52.97 | Down $ -0.02 | $52.99 | $52.96 | 10,200 |
03:53 PM | $52.99 | Up $0.03 | $52.99 | $52.96 | 14,800 |
03:52 PM | $52.96 | Up $0.00 | $52.97 | $52.95 | 8,400 |
03:51 PM | $52.96 | Up $0.03 | $52.96 | $52.92 | 13,400 |
03:50 PM | $52.93 | Down $ -0.04 | $52.99 | $52.93 | 21,900 |
03:49 PM | $52.97 | Down $ -0.03 | $53.00 | $52.97 | 15,000 |
03:48 PM | $53.00 | Up $0.02 | $53.00 | $52.98 | 3,600 |
03:47 PM | $52.98 | Up $0.00 | $52.99 | $52.98 | 5,000 |
03:46 PM | $52.98 | Up $0.02 | $52.98 | $52.97 | 3,800 |
03:45 PM | $52.96 | Up $0.02 | $52.97 | $52.95 | 4,600 |
03:44 PM | $52.94 | Down $ -0.02 | $52.96 | $52.94 | 3,300 |
03:43 PM | $52.96 | Up $0.03 | $52.97 | $52.94 | 18,800 |
03:42 PM | $52.93 | Down $ -0.04 | $52.96 | $52.93 | 4,300 |
03:41 PM | $52.97 | Down $ -0.01 | $52.98 | $52.97 | 1,400 |
03:40 PM | $52.98 | Down $ -0.03 | $53.00 | $52.98 | 3,000 |
03:39 PM | $53.01 | Down $ -0.01 | $53.02 | $53.00 | 2,000 |
03:38 PM | $53.02 | Up $0.02 | $53.03 | $53.00 | 7,400 |
03:37 PM | $53.00 | Down $ -0.04 | $53.03 | $53.00 | 4,700 |
03:36 PM | $53.04 | Up $0.00 | $53.05 | $53.03 | 4,300 |
03:35 PM | $53.04 | Up $0.06 | $53.04 | $52.98 | 25,800 |
03:34 PM | $52.98 | Up $0.01 | $52.98 | $52.97 | 5,000 |
03:33 PM | $52.97 | Up $0.01 | $52.97 | $52.97 | 500 |
03:32 PM | $52.96 | Down $ -0.01 | $52.98 | $52.96 | 6,100 |
03:31 PM | $52.97 | Up $0.00 | $52.97 | $52.96 | 1,700 |
03:30 PM | $52.97 | Up $0.00 | $52.97 | $52.96 | 1,700 |
03:29 PM | $52.97 | Up $0.02 | $52.98 | $52.95 | 9,100 |
03:28 PM | $52.95 | Up $0.01 | $52.95 | $52.94 | 1,200 |
03:27 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 800 |
03:26 PM | $52.94 | Down $ -0.01 | $52.95 | $52.94 | 4,900 |
03:25 PM | $52.95 | Down $ -0.02 | $52.97 | $52.93 | 4,600 |
03:24 PM | $52.97 | Up $0.00 | $52.98 | $52.97 | 3,300 |
03:23 PM | $52.97 | Up $0.00 | $52.97 | $52.97 | 100 |
03:22 PM | $52.97 | Up $0.00 | $52.98 | $52.97 | 200 |
03:21 PM | $52.97 | Up $0.00 | $52.99 | $52.97 | 9,400 |
03:20 PM | $52.97 | Up $0.02 | $52.97 | $52.94 | 3,200 |
03:19 PM | $52.95 | Down $0.00 | $52.96 | $52.95 | 2,500 |
03:18 PM | $52.96 | Up $0.02 | $52.96 | $52.93 | 1,500 |
03:17 PM | $52.93 | Up $0.04 | $52.94 | $52.89 | 2,500 |
03:16 PM | $52.89 | Up $0.02 | $52.91 | $52.87 | 8,900 |
03:15 PM | $52.87 | Down $ -0.01 | $52.89 | $52.87 | 1,000 |
03:14 PM | $52.88 | Up $0.00 | $52.89 | $52.88 | 3,900 |
03:13 PM | $52.88 | Up $0.00 | $52.89 | $52.88 | 300 |
03:12 PM | $52.88 | Down $ -0.01 | $52.89 | $52.88 | 1,100 |
03:11 PM | $52.89 | Up $0.02 | $52.89 | $52.88 | 2,100 |
03:09 PM | $52.87 | Down $ -0.01 | $52.90 | $52.86 | 5,100 |
03:09 PM | $52.87 | Up $0.00 | $52.90 | $52.86 | 0 |
03:08 PM | $52.88 | Down $ -0.01 | $52.88 | $52.86 | 2,900 |
03:07 PM | $52.89 | Up $0.01 | $52.89 | $52.85 | 5,900 |
03:06 PM | $52.88 | Down $ -0.04 | $52.92 | $52.88 | 2,600 |
03:05 PM | $52.92 | Up $0.01 | $52.94 | $52.92 | 2,900 |
03:04 PM | $52.91 | Up $0.01 | $52.92 | $52.91 | 1,000 |
03:03 PM | $52.90 | Down $ -0.03 | $52.92 | $52.90 | 1,500 |
03:02 PM | $52.93 | Up $0.00 | $52.93 | $52.93 | 600 |
03:01 PM | $52.93 | Down $ -0.01 | $52.94 | $52.93 | 1,100 |
03:00 PM | $52.94 | Down $ -0.01 | $52.95 | $52.94 | 1,400 |
02:59 PM | $52.95 | Down $ -0.02 | $52.98 | $52.95 | 3,300 |
02:58 PM | $52.98 | Up $0.02 | $52.98 | $52.97 | 1,100 |
02:57 PM | $52.96 | Up $0.01 | $52.96 | $52.96 | 1,400 |
02:55 PM | $52.95 | Up $0.00 | $52.96 | $52.95 | 800 |
02:55 PM | $52.95 | Up $0.00 | $52.96 | $52.95 | 0 |
02:54 PM | $52.95 | Down $ -0.01 | $52.96 | $52.95 | 800 |
02:53 PM | $52.96 | Up $0.00 | $52.96 | $52.96 | 400 |
02:52 PM | $52.96 | Up $0.02 | $52.96 | $52.95 | 1,300 |
02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.93 | 4,100 |
02:50 PM | $52.94 | Up $0.03 | $52.94 | $52.91 | 3,600 |
02:49 PM | $52.91 | Up $0.01 | $52.91 | $52.91 | 100 |
02:48 PM | $52.90 | Up $0.00 | $52.90 | $52.89 | 700 |
02:47 PM | $52.90 | Down $ -0.01 | $52.91 | $52.90 | 3,600 |
02:46 PM | $52.91 | Up $0.00 | $52.91 | $52.91 | 1,200 |
02:45 PM | $52.91 | Up $0.02 | $52.91 | $52.89 | 1,200 |
02:44 PM | $52.89 | Up $0.00 | $52.89 | $52.86 | 4,000 |
02:43 PM | $52.88 | Up $0.00 | $52.89 | $52.86 | 5,600 |
02:42 PM | $52.88 | Down $ -0.02 | $52.90 | $52.88 | 600 |
02:41 PM | $52.90 | Up $0.01 | $52.90 | $52.89 | 1,300 |
02:40 PM | $52.89 | Up $0.00 | $52.90 | $52.87 | 6,500 |
02:39 PM | $52.89 | Down $ -0.01 | $52.89 | $52.89 | 800 |
02:38 PM | $52.90 | Down $ -0.01 | $52.91 | $52.90 | 800 |
02:37 PM | $52.91 | Up $0.00 | $52.91 | $52.90 | 1,700 |
02:36 PM | $52.91 | Up $0.00 | $52.91 | $52.91 | 600 |
02:35 PM | $52.91 | Down $ -0.04 | $52.95 | $52.89 | 27,600 |
02:34 PM | $52.95 | Down $0.00 | $52.96 | $52.95 | 8,900 |
02:33 PM | $52.96 | Up $0.00 | $52.96 | $52.95 | 6,500 |
02:32 PM | $52.95 | Up $0.01 | $52.95 | $52.94 | 6,400 |
02:31 PM | $52.94 | Up $0.02 | $52.94 | $52.93 | 2,300 |
02:30 PM | $52.92 | Up $0.01 | $52.92 | $52.91 | 1,300 |
02:29 PM | $52.91 | Up $0.02 | $52.91 | $52.90 | 2,400 |
02:28 PM | $52.89 | Down $ -0.02 | $52.91 | $52.89 | 9,000 |
02:27 PM | $52.91 | Up $0.02 | $52.92 | $52.89 | 2,600 |
02:26 PM | $52.89 | Up $0.00 | $52.90 | $52.89 | 2,400 |
02:24 PM | $52.89 | Up $0.01 | $52.89 | $52.89 | 300 |
02:24 PM | $52.89 | Up $0.00 | $52.89 | $52.89 | 0 |
02:23 PM | $52.88 | Down $ -0.05 | $52.92 | $52.88 | 6,900 |
02:22 PM | $52.93 | Down $ -0.02 | $52.95 | $52.93 | 3,000 |
02:21 PM | $52.95 | Down $ -0.03 | $52.97 | $52.95 | 900 |
02:20 PM | $52.98 | Up $0.00 | $52.98 | $52.98 | 3,500 |
02:19 PM | $52.98 | Up $0.03 | $52.98 | $52.95 | 3,300 |
02:18 PM | $52.95 | Down $ -0.02 | $52.96 | $52.95 | 700 |
02:17 PM | $52.96 | Down $ -0.01 | $52.97 | $52.96 | 1,800 |
02:16 PM | $52.97 | Up $0.02 | $52.98 | $52.95 | 3,600 |
02:15 PM | $52.95 | Down $ -0.01 | $52.95 | $52.95 | 800 |
02:14 PM | $52.96 | Down $ -0.01 | $52.96 | $52.96 | 1,700 |
02:13 PM | $52.97 | Down $ -0.01 | $52.98 | $52.97 | 10,400 |
02:12 PM | $52.98 | Up $0.00 | $52.98 | $52.98 | 1,100 |
02:11 PM | $52.98 | Up $0.01 | $52.99 | $52.98 | 2,500 |
02:10 PM | $52.97 | Down $ -0.02 | $52.99 | $52.97 | 1,900 |
02:09 PM | $52.99 | Down $ -0.05 | $53.03 | $52.99 | 2,800 |
02:08 PM | $53.04 | Down $ -0.01 | $53.04 | $53.03 | 3,900 |
02:07 PM | $53.05 | Down $0.00 | $53.06 | $53.05 | 5,400 |
02:06 PM | $53.05 | Up $0.03 | $53.05 | $53.03 | 2,400 |
02:05 PM | $53.02 | Up $0.01 | $53.03 | $53.02 | 3,500 |
02:04 PM | $53.01 | Up $0.02 | $53.01 | $52.98 | 10,700 |
02:03 PM | $52.99 | Up $0.01 | $52.99 | $52.99 | 2,100 |
02:02 PM | $52.98 | Up $0.01 | $52.98 | $52.97 | 1,300 |
02:01 PM | $52.97 | Up $0.01 | $52.98 | $52.97 | 2,200 |
02:00 PM | $52.96 | Up $0.01 | $52.96 | $52.96 | 500 |
01:59 PM | $52.96 | Up $0.02 | $52.96 | $52.93 | 1,400 |
01:58 PM | $52.93 | Up $0.01 | $52.95 | $52.93 | 5,300 |
01:57 PM | $52.92 | Down $ -0.01 | $52.92 | $52.92 | 700 |
01:56 PM | $52.93 | Up $0.01 | $52.93 | $52.92 | 3,200 |
01:55 PM | $52.92 | Up $0.04 | $52.92 | $52.88 | 1,800 |
01:54 PM | $52.88 | Up $0.01 | $52.89 | $52.88 | 800 |
01:53 PM | $52.87 | Up $0.02 | $52.87 | $52.85 | 4,800 |
01:52 PM | $52.85 | Up $0.00 | $52.86 | $52.85 | 1,200 |
01:51 PM | $52.85 | Down $ -0.03 | $52.89 | $52.85 | 4,300 |
01:50 PM | $52.88 | Up $0.03 | $52.88 | $52.85 | 4,200 |
01:49 PM | $52.85 | Up $0.00 | $52.85 | $52.85 | 1,700 |
01:48 PM | $52.85 | Up $0.02 | $52.87 | $52.84 | 11,000 |
01:47 PM | $52.83 | Up $0.03 | $52.84 | $52.81 | 2,700 |
01:46 PM | $52.80 | Up $0.03 | $52.80 | $52.77 | 3,700 |
01:45 PM | $52.77 | Up $0.02 | $52.78 | $52.75 | 2,000 |
01:44 PM | $52.75 | Up $0.01 | $52.76 | $52.75 | 1,400 |
01:43 PM | $52.74 | Up $0.00 | $52.75 | $52.74 | 2,300 |
01:42 PM | $52.74 | Up $0.00 | $52.74 | $52.73 | 400 |
01:41 PM | $52.74 | Up $0.00 | $52.74 | $52.72 | 1,300 |
01:40 PM | $52.74 | Up $0.01 | $52.74 | $52.72 | 1,000 |
01:39 PM | $52.74 | Up $0.01 | $52.74 | $52.73 | 2,700 |
01:38 PM | $52.73 | Up $0.00 | $52.73 | $52.71 | 1,900 |
01:37 PM | $52.73 | Up $0.02 | $52.73 | $52.71 | 1,100 |
01:36 PM | $52.71 | Up $0.01 | $52.71 | $52.68 | 1,100 |
01:35 PM | $52.70 | Up $0.02 | $52.70 | $52.69 | 2,100 |
01:34 PM | $52.68 | Up $0.02 | $52.68 | $52.66 | 1,700 |
01:33 PM | $52.66 | Down $ -0.02 | $52.67 | $52.66 | 13,500 |
01:32 PM | $52.68 | Down $ -0.03 | $52.71 | $52.68 | 1,700 |
01:31 PM | $52.71 | Down $ -0.04 | $52.75 | $52.71 | 2,800 |
01:30 PM | $52.75 | Up $0.00 | $52.75 | $52.74 | 2,500 |
01:29 PM | $52.75 | Down $ -0.01 | $52.76 | $52.75 | 2,100 |
01:28 PM | $52.76 | Up $0.00 | $52.76 | $52.76 | 800 |
01:27 PM | $52.76 | Up $0.00 | $52.78 | $52.74 | 6,200 |
01:26 PM | $52.76 | Up $0.02 | $52.77 | $52.75 | 4,600 |
01:25 PM | $52.74 | Up $0.02 | $52.74 | $52.73 | 6,800 |
01:24 PM | $52.72 | Up $0.01 | $52.73 | $52.70 | 9,400 |
01:23 PM | $52.71 | Up $0.02 | $52.72 | $52.70 | 2,200 |
01:22 PM | $52.69 | Down $ -0.02 | $52.70 | $52.68 | 2,900 |
01:21 PM | $52.70 | Down $ -0.03 | $52.74 | $52.70 | 6,400 |
01:20 PM | $52.73 | Down $ -0.01 | $52.73 | $52.73 | 700 |
01:19 PM | $52.74 | Up $0.01 | $52.75 | $52.73 | 1,800 |
01:18 PM | $52.73 | Up $0.01 | $52.74 | $52.72 | 3,900 |
01:17 PM | $52.72 | Up $0.01 | $52.72 | $52.72 | 700 |
01:16 PM | $52.71 | Down $ -0.02 | $52.72 | $52.71 | 2,200 |
01:15 PM | $52.73 | Up $0.04 | $52.73 | $52.70 | 1,000 |
01:14 PM | $52.69 | Up $0.02 | $52.70 | $52.68 | 4,000 |
01:13 PM | $52.67 | Up $0.03 | $52.67 | $52.64 | 1,500 |
01:12 PM | $52.64 | Up $0.06 | $52.64 | $52.58 | 2,200 |
01:11 PM | $52.58 | Down $ -0.04 | $52.62 | $52.56 | 14,600 |
01:10 PM | $52.62 | Up $0.00 | $52.63 | $52.62 | 4,400 |
01:09 PM | $52.62 | Down $ -0.01 | $52.63 | $52.62 | 8,100 |
01:08 PM | $52.63 | Down $ -0.02 | $52.63 | $52.60 | 2,100 |
01:07 PM | $52.65 | Up $0.03 | $52.66 | $52.63 | 3,300 |
01:06 PM | $52.62 | Down $ -0.09 | $52.71 | $52.62 | 8,400 |
01:05 PM | $52.71 | Up $0.00 | $52.71 | $52.71 | 1,900 |
01:04 PM | $52.71 | Up $0.00 | $52.72 | $52.71 | 4,000 |
01:03 PM | $52.71 | Up $0.00 | $52.73 | $52.71 | 3,500 |
01:02 PM | $52.71 | Down $ -0.05 | $52.77 | $52.71 | 3,400 |
01:01 PM | $52.76 | Down $ -0.03 | $52.78 | $52.76 | 2,700 |
01:00 PM | $52.79 | Up $0.01 | $52.80 | $52.79 | 2,100 |
12:59 PM | $52.78 | Up $0.01 | $52.78 | $52.77 | 1,100 |
12:58 PM | $52.77 | Up $0.00 | $52.77 | $52.77 | 800 |
12:57 PM | $52.77 | Up $0.03 | $52.77 | $52.74 | 3,400 |
12:56 PM | $52.74 | Up $0.01 | $52.77 | $52.74 | 4,800 |
12:55 PM | $52.73 | Up $0.01 | $52.73 | $52.71 | 900 |
12:54 PM | $52.72 | Down $ -0.03 | $52.75 | $52.72 | 3,800 |
12:53 PM | $52.75 | Up $0.01 | $52.75 | $52.73 | 700 |
12:52 PM | $52.74 | Up $0.02 | $52.76 | $52.73 | 3,200 |
12:51 PM | $52.72 | Up $0.01 | $52.72 | $52.71 | 600 |
12:50 PM | $52.71 | Up $0.01 | $52.72 | $52.70 | 1,800 |
12:49 PM | $52.70 | Down $ -0.01 | $52.72 | $52.70 | 2,300 |
12:48 PM | $52.71 | Down $ -0.03 | $52.72 | $52.70 | 800 |
12:47 PM | $52.74 | Up $0.01 | $52.74 | $52.72 | 2,000 |
12:46 PM | $52.73 | Down $ -0.03 | $52.76 | $52.73 | 21,300 |
12:45 PM | $52.76 | Up $0.00 | $52.77 | $52.76 | 7,900 |
12:44 PM | $52.76 | Up $0.00 | $52.76 | $52.76 | 300 |
12:43 PM | $52.76 | Up $0.02 | $52.76 | $52.72 | 2,000 |
12:42 PM | $52.74 | Up $0.00 | $52.75 | $52.74 | 800 |
12:41 PM | $52.74 | Down $ -0.03 | $52.76 | $52.74 | 700 |
12:40 PM | $52.77 | Up $0.00 | $52.77 | $52.73 | 6,700 |
12:39 PM | $52.77 | Down $ -0.02 | $52.79 | $52.77 | 2,100 |
12:38 PM | $52.79 | Up $0.02 | $52.81 | $52.77 | 4,700 |
12:37 PM | $52.78 | Down $ -0.01 | $52.78 | $52.77 | 1,100 |
12:36 PM | $52.78 | Down $ -0.02 | $52.82 | $52.78 | 1,900 |
12:35 PM | $52.80 | Up $0.00 | $52.80 | $52.80 | 5,900 |
12:34 PM | $52.80 | Up $0.00 | $52.83 | $52.80 | 7,300 |
12:33 PM | $52.80 | Up $0.07 | $52.80 | $52.74 | 4,200 |
12:32 PM | $52.73 | Up $0.01 | $52.73 | $52.71 | 4,600 |
12:31 PM | $52.72 | Up $0.01 | $52.72 | $52.70 | 12,300 |
12:30 PM | $52.71 | Up $0.00 | $52.72 | $52.71 | 900 |
12:29 PM | $52.71 | Down $ -0.05 | $52.75 | $52.71 | 1,200 |
12:28 PM | $52.76 | Up $0.01 | $52.76 | $52.74 | 1,100 |
12:27 PM | $52.75 | Up $0.00 | $52.76 | $52.75 | 700 |
12:26 PM | $52.75 | Down $ -0.01 | $52.76 | $52.75 | 500 |
12:25 PM | $52.76 | Up $0.00 | $52.77 | $52.76 | 900 |
12:24 PM | $52.76 | Down $ -0.02 | $52.76 | $52.76 | 400 |
12:23 PM | $52.78 | Up $0.02 | $52.78 | $52.76 | 500 |
12:22 PM | $52.76 | Down $ -0.01 | $52.77 | $52.76 | 300 |
12:21 PM | $52.77 | Up $0.02 | $52.77 | $52.75 | 600 |
12:20 PM | $52.75 | Up $0.01 | $52.75 | $52.73 | 900 |
12:19 PM | $52.74 | Down $ -0.01 | $52.75 | $52.72 | 2,600 |
12:18 PM | $52.75 | Up $0.04 | $52.75 | $52.73 | 4,000 |
12:17 PM | $52.71 | Down $ -0.03 | $52.75 | $52.71 | 2,100 |
12:16 PM | $52.74 | Down $ -0.02 | $52.76 | $52.72 | 18,400 |
12:15 PM | $52.77 | Down $ -0.03 | $52.80 | $52.77 | 6,300 |
12:14 PM | $52.80 | Up $0.00 | $52.80 | $52.79 | 1,100 |
12:13 PM | $52.80 | Up $0.00 | $52.80 | $52.80 | 1,300 |
12:12 PM | $52.80 | Down $ -0.02 | $52.82 | $52.80 | 4,200 |
12:11 PM | $52.82 | Up $0.01 | $52.83 | $52.81 | 900 |
12:10 PM | $52.81 | Up $0.00 | $52.82 | $52.81 | 1,100 |
12:09 PM | $52.81 | Down $ -0.02 | $52.83 | $52.81 | 2,500 |
12:08 PM | $52.83 | Up $0.01 | $52.84 | $52.83 | 400 |
12:07 PM | $52.82 | Down $ -0.01 | $52.82 | $52.80 | 3,700 |
12:06 PM | $52.83 | Up $0.04 | $52.83 | $52.81 | 1,100 |
12:05 PM | $52.79 | Down $ -0.02 | $52.81 | $52.79 | 800 |
12:04 PM | $52.81 | Up $0.01 | $52.82 | $52.81 | 3,800 |
12:03 PM | $52.80 | Up $0.00 | $52.80 | $52.79 | 1,600 |
12:02 PM | $52.80 | Down $ -0.01 | $52.80 | $52.80 | 900 |
12:01 PM | $52.81 | Down $ -0.01 | $52.82 | $52.81 | 1,800 |
12:00 PM | $52.82 | Up $0.00 | $52.86 | $52.82 | 2,000 |
11:59 AM | $52.82 | Down $ -0.01 | $52.84 | $52.82 | 1,400 |
11:58 AM | $52.83 | Up $0.04 | $52.84 | $52.79 | 4,300 |
11:57 AM | $52.79 | Up $0.00 | $52.80 | $52.78 | 2,200 |
11:56 AM | $52.79 | Up $0.01 | $52.80 | $52.79 | 1,100 |
11:55 AM | $52.78 | Down $ -0.04 | $52.81 | $52.78 | 3,000 |
11:54 AM | $52.82 | Up $0.02 | $52.82 | $52.79 | 1,600 |
11:53 AM | $52.80 | Down $ -0.02 | $52.81 | $52.80 | 2,200 |
11:52 AM | $52.82 | Up $0.01 | $52.84 | $52.81 | 1,800 |
11:51 AM | $52.81 | Down $ -0.02 | $52.84 | $52.81 | 2,100 |
11:50 AM | $52.83 | Up $0.00 | $52.84 | $52.83 | 500 |
11:49 AM | $52.83 | Down $ -0.07 | $52.90 | $52.83 | 6,500 |
11:48 AM | $52.90 | Down $ -0.01 | $52.92 | $52.90 | 500 |
11:47 AM | $52.91 | Up $0.03 | $52.92 | $52.90 | 700 |
11:46 AM | $52.88 | Up $0.04 | $52.88 | $52.84 | 1,000 |
11:45 AM | $52.84 | Down $ -0.02 | $52.85 | $52.82 | 1,800 |
11:44 AM | $52.86 | Up $0.00 | $52.86 | $52.86 | 500 |
11:43 AM | $52.86 | Down $ -0.04 | $52.90 | $52.86 | 2,800 |
11:42 AM | $52.90 | Up $0.02 | $52.90 | $52.90 | 1,000 |
11:41 AM | $52.88 | Down $ -0.02 | $52.90 | $52.88 | 4,600 |
11:40 AM | $52.90 | Up $0.00 | $52.92 | $52.90 | 2,400 |
11:39 AM | $52.90 | Up $0.00 | $52.91 | $52.89 | 700 |
11:38 AM | $52.90 | Up $0.00 | $52.90 | $52.88 | 700 |
11:37 AM | $52.90 | Up $0.02 | $52.90 | $52.88 | 900 |
11:36 AM | $52.88 | Up $0.05 | $52.91 | $52.84 | 2,800 |
11:35 AM | $52.83 | Up $0.01 | $52.84 | $52.82 | 1,700 |
11:34 AM | $52.82 | Up $0.03 | $52.82 | $52.81 | 1,900 |
11:33 AM | $52.79 | Down $ -0.04 | $52.83 | $52.79 | 4,900 |
11:32 AM | $52.83 | Down $ -0.03 | $52.85 | $52.82 | 5,000 |
11:31 AM | $52.86 | Up $0.02 | $52.86 | $52.84 | 1,300 |
11:30 AM | $52.84 | Up $0.00 | $52.85 | $52.84 | 1,100 |
11:29 AM | $52.84 | Down $ -0.01 | $52.86 | $52.84 | 2,300 |
11:28 AM | $52.85 | Up $0.00 | $52.91 | $52.85 | 9,500 |
11:27 AM | $52.85 | Up $0.02 | $52.85 | $52.85 | 200 |
11:26 AM | $52.83 | Up $0.03 | $52.83 | $52.81 | 4,600 |
11:25 AM | $52.80 | Down $ -0.06 | $52.85 | $52.76 | 65,200 |
11:24 AM | $52.86 | Down $ -0.01 | $52.87 | $52.86 | 12,000 |
11:23 AM | $52.87 | Down $ -0.04 | $52.90 | $52.87 | 7,500 |
11:22 AM | $52.91 | Down $ -0.04 | $52.95 | $52.91 | 1,800 |
11:21 AM | $52.95 | Up $0.04 | $52.97 | $52.92 | 19,500 |
11:20 AM | $52.92 | Down $ -0.02 | $52.93 | $52.90 | 7,200 |
11:19 AM | $52.93 | Up $0.00 | $52.93 | $52.92 | 1,000 |
11:18 AM | $52.93 | Down $ -0.02 | $52.96 | $52.93 | 3,300 |
11:17 AM | $52.95 | Down $ -0.01 | $52.99 | $52.95 | 3,400 |
11:16 AM | $52.96 | Down $ -0.02 | $52.98 | $52.96 | 2,700 |
11:15 AM | $52.98 | Up $0.00 | $52.99 | $52.96 | 4,800 |
11:14 AM | $52.98 | Down $ -0.03 | $53.01 | $52.97 | 3,500 |
11:13 AM | $53.01 | Up $0.01 | $53.02 | $52.99 | 2,900 |
11:12 AM | $53.00 | Down $ -0.01 | $53.03 | $52.99 | 1,700 |
11:11 AM | $53.01 | Up $0.01 | $53.03 | $52.99 | 3,500 |
11:10 AM | $53.00 | Down $ -0.04 | $53.08 | $52.99 | 40,000 |
11:09 AM | $53.04 | Down $ -0.02 | $53.07 | $53.03 | 11,400 |
11:08 AM | $53.06 | Down $ -0.16 | $53.18 | $53.06 | 9,800 |
11:07 AM | $53.22 | Down $ -0.02 | $53.23 | $53.22 | 500 |
11:06 AM | $53.24 | Down $ -0.01 | $53.25 | $53.24 | 1,200 |
11:05 AM | $53.25 | Down $ -0.01 | $53.25 | $53.25 | 400 |
11:04 AM | $53.26 | Up $0.04 | $53.26 | $53.24 | 1,500 |
11:03 AM | $53.22 | Up $0.01 | $53.22 | $53.20 | 800 |
11:02 AM | $53.21 | Down $ -0.03 | $53.22 | $53.20 | 3,500 |
11:01 AM | $53.24 | Down $ -0.02 | $53.27 | $53.24 | 1,400 |
11:00 AM | $53.26 | Up $0.03 | $53.26 | $53.23 | 1,000 |
10:59 AM | $53.23 | Down $ -0.03 | $53.25 | $53.23 | 900 |
10:58 AM | $53.26 | Up $0.01 | $53.26 | $53.26 | 600 |
10:57 AM | $53.25 | Up $0.02 | $53.25 | $53.23 | 1,700 |
10:56 AM | $53.23 | Up $0.01 | $53.23 | $53.22 | 700 |
10:55 AM | $53.22 | Up $0.04 | $53.22 | $53.20 | 3,100 |
10:54 AM | $53.18 | Up $0.00 | $53.19 | $53.18 | 700 |
10:53 AM | $53.18 | Up $0.03 | $53.18 | $53.16 | 400 |
10:52 AM | $53.15 | Up $0.01 | $53.15 | $53.13 | 1,300 |
10:51 AM | $53.14 | Down $ -0.01 | $53.14 | $53.14 | 300 |
10:50 AM | $53.15 | Down $ -0.01 | $53.17 | $53.13 | 2,000 |
10:49 AM | $53.16 | Up $0.03 | $53.16 | $53.14 | 2,600 |
10:48 AM | $53.13 | Down $ -0.02 | $53.15 | $53.13 | 3,700 |
10:47 AM | $53.15 | Down $ -0.02 | $53.16 | $53.14 | 2,000 |
10:46 AM | $53.17 | Down $ -0.03 | $53.20 | $53.16 | 1,100 |
10:45 AM | $53.20 | Down $ -0.03 | $53.21 | $53.19 | 1,200 |
10:44 AM | $53.23 | Down $ -0.02 | $53.25 | $53.23 | 1,000 |
10:43 AM | $53.25 | Down $ -0.05 | $53.30 | $53.25 | 4,100 |
10:42 AM | $53.30 | Down $ -0.02 | $53.33 | $53.30 | 2,900 |
10:41 AM | $53.32 | Up $0.01 | $53.34 | $53.31 | 3,200 |
10:40 AM | $53.31 | Up $0.04 | $53.31 | $53.28 | 3,200 |
10:39 AM | $53.27 | Up $0.02 | $53.28 | $53.26 | 1,100 |
10:38 AM | $53.25 | Up $0.03 | $53.25 | $53.23 | 2,400 |
10:37 AM | $53.22 | Up $0.06 | $53.22 | $53.16 | 1,300 |
10:36 AM | $53.16 | Up $0.03 | $53.17 | $53.10 | 4,000 |
10:35 AM | $53.13 | Down $ -0.01 | $53.14 | $53.13 | 700 |
10:34 AM | $53.14 | Down $ -0.01 | $53.14 | $53.13 | 600 |
10:33 AM | $53.15 | Down $ -0.03 | $53.17 | $53.15 | 1,200 |
10:32 AM | $53.18 | Down $ -0.01 | $53.19 | $53.18 | 900 |
10:31 AM | $53.19 | Up $0.00 | $53.20 | $53.18 | 2,600 |
10:30 AM | $53.19 | Down $ -0.03 | $53.22 | $53.19 | 1,700 |
10:29 AM | $53.22 | Down $ -0.01 | $53.23 | $53.21 | 700 |
10:28 AM | $53.23 | Down $ -0.02 | $53.26 | $53.23 | 1,500 |
10:27 AM | $53.25 | Down $ -0.02 | $53.25 | $53.24 | 800 |
10:26 AM | $53.27 | Up $0.02 | $53.28 | $53.26 | 1,200 |
10:25 AM | $53.25 | Up $0.00 | $53.26 | $53.24 | 2,000 |
10:24 AM | $53.25 | Up $0.01 | $53.27 | $53.23 | 7,400 |
10:23 AM | $53.24 | Up $0.02 | $53.24 | $53.20 | 8,100 |
10:22 AM | $53.22 | Up $0.00 | $53.23 | $53.22 | 1,200 |
10:21 AM | $53.22 | Up $0.02 | $53.22 | $53.20 | 900 |
10:20 AM | $53.20 | Up $0.00 | $53.20 | $53.17 | 1,500 |
10:19 AM | $53.20 | Down $ -0.02 | $53.23 | $53.20 | 6,000 |
10:18 AM | $53.22 | Down $ -0.01 | $53.24 | $53.21 | 2,000 |
10:17 AM | $53.23 | Up $0.02 | $53.23 | $53.21 | 1,200 |
10:16 AM | $53.21 | Down $ -0.02 | $53.22 | $53.20 | 1,500 |
10:15 AM | $53.23 | Up $0.03 | $53.24 | $53.19 | 3,400 |
10:14 AM | $53.20 | Down $ -0.01 | $53.22 | $53.20 | 1,500 |
10:13 AM | $53.21 | Up $0.01 | $53.21 | $53.17 | 1,900 |
10:12 AM | $53.20 | Down $ -0.01 | $53.20 | $53.17 | 3,600 |
10:11 AM | $53.21 | Down $ -0.02 | $53.22 | $53.18 | 7,600 |
10:10 AM | $53.23 | Up $0.02 | $53.25 | $53.20 | 8,800 |
10:09 AM | $53.21 | Up $0.06 | $53.23 | $53.14 | 4,700 |
10:08 AM | $53.15 | Up $0.00 | $53.15 | $53.13 | 2,200 |
10:07 AM | $53.15 | Down $ -0.01 | $53.19 | $53.15 | 2,500 |
10:06 AM | $53.16 | Down $ -0.05 | $53.20 | $53.14 | 2,000 |
10:05 AM | $53.21 | Up $0.01 | $53.21 | $53.17 | 4,400 |
10:04 AM | $53.20 | Down $ -0.03 | $53.24 | $53.20 | 5,400 |
10:03 AM | $53.23 | Up $0.05 | $53.23 | $53.16 | 3,800 |
10:02 AM | $53.18 | Down $ -0.01 | $53.21 | $53.17 | 8,000 |
10:01 AM | $53.19 | Up $0.09 | $53.20 | $53.12 | 12,400 |
10:00 AM | $53.10 | Up $0.05 | $53.10 | $53.05 | 11,200 |
09:59 AM | $53.05 | Up $0.03 | $53.05 | $53.04 | 2,600 |
09:58 AM | $53.02 | Up $0.01 | $53.02 | $53.00 | 2,700 |
09:57 AM | $53.01 | Up $0.02 | $53.03 | $53.00 | 2,300 |
09:56 AM | $52.99 | Down $ -0.05 | $53.03 | $52.99 | 3,100 |
09:55 AM | $53.04 | Up $0.04 | $53.06 | $52.99 | 1,600 |
09:54 AM | $53.00 | Down $ -0.02 | $53.05 | $53.00 | 2,000 |
09:53 AM | $53.02 | Up $0.04 | $53.02 | $52.98 | 1,400 |
09:52 AM | $52.98 | Down $ -0.03 | $53.05 | $52.98 | 1,700 |
09:51 AM | $53.01 | Down $ -0.02 | $53.07 | $53.00 | 5,300 |
09:50 AM | $53.03 | Up $0.07 | $53.03 | $52.94 | 3,100 |
09:49 AM | $52.96 | Up $0.03 | $52.99 | $52.95 | 3,600 |
09:48 AM | $52.93 | Up $0.02 | $52.96 | $52.90 | 3,500 |
09:47 AM | $52.91 | Up $0.03 | $52.91 | $52.88 | 4,800 |
09:46 AM | $52.88 | Up $0.02 | $52.91 | $52.81 | 7,600 |
09:45 AM | $52.86 | Down $ -0.04 | $52.89 | $52.82 | 10,400 |
09:44 AM | $52.90 | Down $ -0.02 | $52.93 | $52.88 | 11,300 |
09:43 AM | $52.92 | Down $ -0.02 | $52.94 | $52.92 | 1,600 |
09:42 AM | $52.94 | Down $ -0.09 | $53.02 | $52.92 | 14,900 |
09:41 AM | $53.03 | Down $ -0.11 | $53.16 | $53.03 | 1,600 |
09:40 AM | $53.14 | Down $ -0.03 | $53.16 | $53.09 | 4,600 |
09:39 AM | $53.17 | Down $ -0.01 | $53.17 | $53.14 | 600 |
09:38 AM | $53.18 | Up $0.02 | $53.21 | $53.17 | 1,700 |
09:37 AM | $53.16 | Up $0.05 | $53.22 | $53.13 | 8,100 |
09:36 AM | $53.11 | Up $0.08 | $53.14 | $53.01 | 4,800 |
09:35 AM | $53.03 | Down $ -0.14 | $53.18 | $53.02 | 6,200 |
09:34 AM | $53.17 | Down $ -0.02 | $53.18 | $53.15 | 4,700 |
09:33 AM | $53.19 | Down $ -0.05 | $53.25 | $53.19 | 10,000 |
09:32 AM | $53.24 | Down $ -0.01 | $53.34 | $53.22 | 4,500 |
09:31 AM | $53.25 | Up $0.01 | $53.32 | $53.17 | 3,900 |
09:30 AM | $53.24 | Down $ -0.19 | $53.34 | $53.17 | 29,000 |
Previous close | $53.43 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
29/10/2024 | $52.97 | $52.84 | $53.06 | $52.56 | 1,607,100 |
28/10/2024 | $53.43 | $53.21 | $53.50 | $53.16 | 4,954,000 |
25/10/2024 | $54.16 | $53.80 | $54.34 | $53.62 | 1,570,100 |
24/10/2024 | $53.37 | $53.08 | $53.46 | $52.95 | 1,869,500 |
23/10/2024 | $53.38 | $53.21 | $53.43 | $53.01 | 3,428,300 |
22/10/2024 | $54.11 | $53.86 | $54.38 | $53.82 | 1,378,600 |
21/10/2024 | $53.92 | $53.98 | $54.16 | $53.58 | 5,632,200 |
18/10/2024 | $54.00 | $53.63 | $54.16 | $53.63 | 3,163,000 |
17/10/2024 | $53.79 | $53.40 | $53.80 | $53.38 | 1,904,900 |
16/10/2024 | $53.15 | $52.86 | $53.28 | $52.73 | 2,561,400 |
15/10/2024 | $52.78 | $52.78 | $53.24 | $52.67 | 3,165,000 |
11/10/2024 | $55.62 | $55.30 | $55.65 | $55.22 | 2,932,200 |
10/10/2024 | $55.63 | $55.55 | $55.86 | $55.48 | 5,792,900 |
09/10/2024 | $54.21 | $53.79 | $54.34 | $53.63 | 3,949,200 |
08/10/2024 | $53.59 | $53.29 | $53.68 | $53.18 | 2,852,300 |
07/10/2024 | $55.17 | $55.18 | $55.35 | $54.88 | 2,457,000 |
04/10/2024 | $54.23 | $53.87 | $54.26 | $53.80 | 2,428,600 |
03/10/2024 | $53.58 | $53.10 | $53.63 | $53.10 | 4,089,000 |
02/10/2024 | $52.18 | $51.84 | $52.22 | $51.63 | 2,171,800 |
01/10/2024 | $51.92 | $51.11 | $52.02 | $51.09 | 4,378,200 |
30/09/2024 | $49.92 | $49.85 | $50.02 | $49.64 | 7,510,800 |
27/09/2024 | $49.78 | $49.69 | $49.84 | $49.42 | 7,197,200 |
26/09/2024 | $49.18 | $49.64 | $49.66 | $49.03 | 6,663,100 |
25/09/2024 | $50.47 | $50.84 | $50.89 | $50.13 | 1,965,600 |
24/09/2024 | $51.33 | $51.75 | $51.76 | $51.32 | 4,691,200 |
23/09/2024 | $51.12 | $50.95 | $51.14 | $50.64 | 8,583,200 |
20/09/2024 | $50.47 | $50.32 | $50.83 | $50.29 | 6,798,500 |
19/09/2024 | $51.13 | $51.16 | $51.46 | $51.11 | 5,331,900 |
18/09/2024 | $50.36 | $50.23 | $50.99 | $50.18 | 5,151,900 |
17/09/2024 | $50.66 | $50.35 | $50.67 | $50.20 | 8,692,400 |
Graphs are not available, please refer to the detailed table