Find a quote
TC ENERGY CORP.
64.48 Down -0.53 (-0.82 %)
Delayed : 2024/10/29 16:15:34
- Previous close $65.01
- Opening $64.92
- Today High $65.07
- Today Low $63.89
- Price Bid $64.00
- Price Ask $64.00
- 52 Weeks High $66.70
- 52 Weeks Low $46.61
- Size Bid 6
- Size Ask 2
- Volume 1,894,807
Fundamentals
- P/E Ratio : 19.64
- Earnings/Share : 4.08
- Dividends/Share : $0.96
- Current Div. Yield : 5.91
- Market Cap (M) : 67,447.08
- Shares Out (M) : 1,037.49
- Exchange : XTSE
- Ex Dividend Date : 2024/09/27
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $64.48 | Up $0.03 | $64.48 | $64.48 | 750,600 |
03:59 PM | $64.45 | Down $ -0.01 | $64.47 | $64.43 | 62,600 |
03:58 PM | $64.46 | Down $ -0.06 | $64.52 | $64.46 | 22,200 |
03:57 PM | $64.52 | Up $0.01 | $64.53 | $64.51 | 13,400 |
03:56 PM | $64.51 | Down $ -0.03 | $64.63 | $64.51 | 34,300 |
03:55 PM | $64.54 | Down $ -0.02 | $64.58 | $64.54 | 15,000 |
03:54 PM | $64.56 | Down $0.00 | $64.58 | $64.55 | 15,200 |
03:53 PM | $64.57 | Up $0.04 | $64.57 | $64.53 | 11,100 |
03:52 PM | $64.53 | Down $ -0.04 | $64.58 | $64.53 | 13,900 |
03:51 PM | $64.57 | Up $0.03 | $64.58 | $64.53 | 13,400 |
03:50 PM | $64.54 | Up $0.07 | $64.60 | $64.47 | 47,700 |
03:49 PM | $64.48 | Down $ -0.02 | $64.50 | $64.48 | 5,400 |
03:48 PM | $64.49 | Down $ -0.02 | $64.51 | $64.49 | 2,300 |
03:47 PM | $64.51 | Down $0.00 | $64.52 | $64.48 | 7,700 |
03:46 PM | $64.52 | Down $0.00 | $64.54 | $64.52 | 4,400 |
03:45 PM | $64.52 | Up $0.04 | $64.52 | $64.48 | 5,300 |
03:44 PM | $64.48 | Down $ -0.03 | $64.51 | $64.48 | 3,700 |
03:43 PM | $64.51 | Up $0.02 | $64.51 | $64.48 | 3,000 |
03:42 PM | $64.49 | Down $ -0.03 | $64.53 | $64.49 | 6,100 |
03:41 PM | $64.52 | Up $0.01 | $64.54 | $64.51 | 5,200 |
03:40 PM | $64.51 | Up $0.01 | $64.51 | $64.49 | 1,600 |
03:39 PM | $64.51 | Up $0.02 | $64.51 | $64.48 | 4,900 |
03:38 PM | $64.49 | Up $0.10 | $64.49 | $64.39 | 6,000 |
03:37 PM | $64.39 | Down $ -0.02 | $64.41 | $64.39 | 2,400 |
03:36 PM | $64.40 | Up $0.01 | $64.40 | $64.36 | 7,500 |
03:35 PM | $64.39 | Up $0.00 | $64.40 | $64.37 | 7,300 |
03:34 PM | $64.39 | Up $0.03 | $64.40 | $64.37 | 1,600 |
03:33 PM | $64.37 | Up $0.02 | $64.39 | $64.36 | 8,700 |
03:32 PM | $64.35 | Up $0.00 | $64.36 | $64.35 | 900 |
03:31 PM | $64.35 | Up $0.00 | $64.36 | $64.34 | 2,300 |
03:30 PM | $64.35 | Up $0.04 | $64.36 | $64.30 | 6,300 |
03:29 PM | $64.31 | Up $0.00 | $64.31 | $64.30 | 5,800 |
03:28 PM | $64.31 | Up $0.01 | $64.31 | $64.29 | 1,900 |
03:27 PM | $64.30 | Up $0.01 | $64.30 | $64.27 | 2,900 |
03:26 PM | $64.29 | Down $ -0.03 | $64.32 | $64.29 | 3,300 |
03:25 PM | $64.32 | Down $ -0.03 | $64.35 | $64.32 | 3,100 |
03:24 PM | $64.35 | Up $0.01 | $64.36 | $64.34 | 2,600 |
03:23 PM | $64.34 | Up $0.02 | $64.35 | $64.32 | 1,200 |
03:22 PM | $64.32 | Down $ -0.01 | $64.34 | $64.32 | 1,400 |
03:21 PM | $64.33 | Up $0.00 | $64.34 | $64.33 | 1,300 |
03:20 PM | $64.33 | Up $0.02 | $64.33 | $64.31 | 1,500 |
03:19 PM | $64.31 | Down $ -0.03 | $64.35 | $64.31 | 3,400 |
03:18 PM | $64.35 | Up $0.05 | $64.35 | $64.31 | 1,900 |
03:17 PM | $64.30 | Up $0.04 | $64.30 | $64.26 | 1,900 |
03:16 PM | $64.26 | Up $0.01 | $64.26 | $64.24 | 1,800 |
03:15 PM | $64.25 | Up $0.00 | $64.26 | $64.25 | 1,600 |
03:14 PM | $64.25 | Down $ -0.01 | $64.25 | $64.24 | 2,000 |
03:13 PM | $64.26 | Up $0.01 | $64.26 | $64.24 | 1,600 |
03:12 PM | $64.25 | Up $0.01 | $64.25 | $64.24 | 1,900 |
03:11 PM | $64.24 | Down $ -0.01 | $64.25 | $64.23 | 2,300 |
03:10 PM | $64.25 | Up $0.01 | $64.26 | $64.25 | 1,300 |
03:09 PM | $64.24 | Down $ -0.01 | $64.24 | $64.23 | 700 |
03:08 PM | $64.25 | Up $0.02 | $64.25 | $64.22 | 2,800 |
03:07 PM | $64.23 | Down $ -0.04 | $64.26 | $64.23 | 1,800 |
03:06 PM | $64.27 | Down $ -0.06 | $64.32 | $64.27 | 3,600 |
03:05 PM | $64.33 | Up $0.00 | $64.33 | $64.32 | 1,300 |
03:04 PM | $64.33 | Up $0.00 | $64.34 | $64.32 | 3,800 |
03:03 PM | $64.33 | Down $ -0.01 | $64.34 | $64.33 | 1,100 |
03:02 PM | $64.34 | Down $ -0.03 | $64.36 | $64.34 | 2,300 |
03:01 PM | $64.37 | Down $ -0.02 | $64.40 | $64.37 | 3,300 |
03:00 PM | $64.40 | Down $ -0.02 | $64.41 | $64.39 | 1,500 |
02:59 PM | $64.41 | Down $ -0.03 | $64.43 | $64.41 | 2,900 |
02:58 PM | $64.44 | Up $0.00 | $64.45 | $64.44 | 900 |
02:57 PM | $64.44 | Up $0.01 | $64.44 | $64.44 | 700 |
02:56 PM | $64.43 | Up $0.01 | $64.44 | $64.43 | 700 |
02:55 PM | $64.42 | Up $0.01 | $64.42 | $64.41 | 2,200 |
02:54 PM | $64.41 | Down $ -0.02 | $64.43 | $64.41 | 900 |
02:53 PM | $64.43 | Down $ -0.01 | $64.44 | $64.43 | 1,200 |
02:52 PM | $64.45 | Down $ -0.03 | $64.48 | $64.44 | 1,900 |
02:51 PM | $64.47 | Up $0.00 | $64.47 | $64.47 | 100 |
02:50 PM | $64.47 | Up $0.00 | $64.47 | $64.47 | 300 |
02:49 PM | $64.47 | Up $0.02 | $64.47 | $64.45 | 900 |
02:48 PM | $64.45 | Up $0.02 | $64.47 | $64.42 | 2,700 |
02:47 PM | $64.43 | Down $ -0.04 | $64.46 | $64.43 | 500 |
02:46 PM | $64.47 | Up $0.03 | $64.47 | $64.45 | 500 |
02:45 PM | $64.45 | Down $ -0.01 | $64.45 | $64.44 | 300 |
02:44 PM | $64.45 | Down $ -0.03 | $64.47 | $64.45 | 1,400 |
02:43 PM | $64.48 | Down $ -0.01 | $64.48 | $64.47 | 1,400 |
02:42 PM | $64.49 | Down $ -0.03 | $64.52 | $64.49 | 1,400 |
02:41 PM | $64.52 | Up $0.00 | $64.52 | $64.51 | 1,400 |
02:40 PM | $64.51 | Up $0.03 | $64.51 | $64.48 | 2,200 |
02:39 PM | $64.48 | Up $0.01 | $64.48 | $64.45 | 2,700 |
02:38 PM | $64.48 | Down $ -0.02 | $64.50 | $64.48 | 700 |
02:37 PM | $64.49 | Up $0.03 | $64.49 | $64.47 | 1,600 |
02:36 PM | $64.46 | Up $0.02 | $64.47 | $64.44 | 4,700 |
02:35 PM | $64.44 | Down $ -0.02 | $64.45 | $64.43 | 1,200 |
02:34 PM | $64.46 | Down $ -0.01 | $64.46 | $64.46 | 500 |
02:33 PM | $64.47 | Up $0.01 | $64.47 | $64.46 | 400 |
02:32 PM | $64.46 | Up $0.02 | $64.46 | $64.44 | 1,100 |
02:31 PM | $64.44 | Up $0.02 | $64.44 | $64.42 | 900 |
02:30 PM | $64.42 | Down $ -0.01 | $64.42 | $64.41 | 700 |
02:29 PM | $64.43 | Up $0.02 | $64.43 | $64.42 | 500 |
02:28 PM | $64.41 | Down $ -0.02 | $64.42 | $64.41 | 1,800 |
02:27 PM | $64.43 | Up $0.02 | $64.43 | $64.42 | 700 |
02:26 PM | $64.41 | Up $0.00 | $64.42 | $64.41 | 1,200 |
02:25 PM | $64.41 | Up $0.02 | $64.42 | $64.41 | 800 |
02:24 PM | $64.39 | Down $ -0.03 | $64.43 | $64.39 | 3,400 |
02:23 PM | $64.42 | Up $0.00 | $64.42 | $64.41 | 1,300 |
02:22 PM | $64.42 | Up $0.02 | $64.42 | $64.39 | 1,000 |
02:21 PM | $64.40 | Down $ -0.01 | $64.41 | $64.40 | 900 |
02:20 PM | $64.41 | Up $0.04 | $64.42 | $64.36 | 2,400 |
02:19 PM | $64.37 | Up $0.00 | $64.38 | $64.37 | 800 |
02:18 PM | $64.37 | Down $ -0.01 | $64.38 | $64.37 | 400 |
02:17 PM | $64.38 | Down $ -0.02 | $64.39 | $64.37 | 1,000 |
02:16 PM | $64.40 | Up $0.00 | $64.40 | $64.39 | 300 |
02:15 PM | $64.40 | Up $0.01 | $64.40 | $64.40 | 500 |
02:14 PM | $64.39 | Up $0.00 | $64.39 | $64.38 | 2,500 |
02:13 PM | $64.39 | Up $0.03 | $64.39 | $64.36 | 700 |
02:12 PM | $64.36 | Down $ -0.04 | $64.40 | $64.35 | 4,900 |
02:11 PM | $64.40 | Up $0.08 | $64.42 | $64.31 | 11,600 |
02:10 PM | $64.32 | Up $0.01 | $64.33 | $64.31 | 1,000 |
02:09 PM | $64.31 | Up $0.02 | $64.32 | $64.30 | 900 |
02:08 PM | $64.30 | Down $ -0.02 | $64.31 | $64.30 | 400 |
02:07 PM | $64.32 | Up $0.02 | $64.32 | $64.30 | 2,000 |
02:06 PM | $64.30 | Up $0.01 | $64.30 | $64.30 | 400 |
02:05 PM | $64.29 | Up $0.04 | $64.29 | $64.25 | 1,400 |
02:04 PM | $64.25 | Down $ -0.01 | $64.26 | $64.25 | 1,900 |
02:03 PM | $64.26 | Up $0.00 | $64.27 | $64.25 | 900 |
02:02 PM | $64.26 | Down $ -0.01 | $64.26 | $64.26 | 1,500 |
02:01 PM | $64.27 | Up $0.00 | $64.28 | $64.26 | 2,400 |
02:00 PM | $64.27 | Up $0.01 | $64.27 | $64.25 | 800 |
01:59 PM | $64.26 | Up $0.03 | $64.26 | $64.23 | 600 |
01:58 PM | $64.23 | Up $0.03 | $64.23 | $64.22 | 300 |
01:57 PM | $64.20 | Up $0.00 | $64.20 | $64.20 | 200 |
01:56 PM | $64.20 | Up $0.00 | $64.21 | $64.19 | 800 |
01:55 PM | $64.20 | Up $0.02 | $64.20 | $64.17 | 800 |
01:54 PM | $64.18 | Down $ -0.01 | $64.20 | $64.18 | 1,000 |
01:53 PM | $64.20 | Down $ -0.01 | $64.21 | $64.20 | 700 |
01:52 PM | $64.20 | Up $0.02 | $64.20 | $64.17 | 1,100 |
01:51 PM | $64.18 | Up $0.02 | $64.19 | $64.18 | 600 |
01:50 PM | $64.16 | Up $0.01 | $64.17 | $64.16 | 600 |
01:49 PM | $64.15 | Down $ -0.01 | $64.16 | $64.15 | 1,200 |
01:48 PM | $64.16 | Down $ -0.01 | $64.19 | $64.16 | 2,100 |
01:47 PM | $64.17 | Up $0.02 | $64.17 | $64.15 | 700 |
01:46 PM | $64.15 | Up $0.02 | $64.15 | $64.11 | 3,100 |
01:45 PM | $64.13 | Up $0.03 | $64.13 | $64.09 | 2,500 |
01:44 PM | $64.10 | Up $0.01 | $64.10 | $64.09 | 1,000 |
01:43 PM | $64.09 | Up $0.00 | $64.09 | $64.08 | 800 |
01:42 PM | $64.09 | Up $0.01 | $64.09 | $64.08 | 900 |
01:41 PM | $64.08 | Up $0.00 | $64.10 | $64.08 | 900 |
01:40 PM | $64.08 | Up $0.01 | $64.10 | $64.06 | 1,700 |
01:39 PM | $64.07 | Up $0.01 | $64.08 | $64.05 | 1,300 |
01:38 PM | $64.06 | Up $0.02 | $64.06 | $64.04 | 1,400 |
01:37 PM | $64.04 | Down $ -0.01 | $64.05 | $64.04 | 1,400 |
01:35 PM | $64.05 | Up $0.01 | $64.05 | $64.04 | 500 |
01:35 PM | $64.05 | Up $0.00 | $64.05 | $64.04 | 0 |
01:34 PM | $64.04 | Up $0.01 | $64.04 | $64.02 | 1,800 |
01:33 PM | $64.03 | Up $0.01 | $64.03 | $64.01 | 2,000 |
01:32 PM | $64.02 | Down $ -0.01 | $64.05 | $64.02 | 2,200 |
01:31 PM | $64.03 | Down $ -0.01 | $64.04 | $64.02 | 2,000 |
01:30 PM | $64.04 | Down $ -0.02 | $64.08 | $64.04 | 1,800 |
01:29 PM | $64.06 | Down $ -0.03 | $64.08 | $64.06 | 1,500 |
01:28 PM | $64.09 | Up $0.02 | $64.10 | $64.08 | 3,100 |
01:27 PM | $64.07 | Up $0.01 | $64.08 | $64.07 | 300 |
01:26 PM | $64.06 | Down $ -0.01 | $64.08 | $64.06 | 1,100 |
01:25 PM | $64.07 | Up $0.00 | $64.09 | $64.07 | 1,600 |
01:24 PM | $64.07 | Up $0.01 | $64.08 | $64.07 | 1,000 |
01:23 PM | $64.06 | Down $ -0.03 | $64.08 | $64.06 | 300 |
01:22 PM | $64.09 | Up $0.01 | $64.09 | $64.06 | 1,900 |
01:21 PM | $64.08 | Down $ -0.09 | $64.17 | $64.08 | 10,400 |
01:20 PM | $64.17 | Up $0.00 | $64.18 | $64.15 | 9,300 |
01:19 PM | $64.17 | Down $ -0.03 | $64.19 | $64.17 | 1,300 |
01:18 PM | $64.20 | Up $0.00 | $64.20 | $64.19 | 700 |
01:17 PM | $64.20 | Up $0.02 | $64.20 | $64.19 | 900 |
01:16 PM | $64.18 | Down $ -0.03 | $64.21 | $64.18 | 700 |
01:15 PM | $64.21 | Down $ -0.03 | $64.24 | $64.21 | 3,000 |
01:14 PM | $64.24 | Up $0.00 | $64.25 | $64.24 | 2,100 |
01:13 PM | $64.24 | Down $ -0.01 | $64.25 | $64.24 | 1,100 |
01:12 PM | $64.25 | Up $0.03 | $64.25 | $64.22 | 2,500 |
01:11 PM | $64.22 | Up $0.02 | $64.22 | $64.20 | 3,700 |
01:10 PM | $64.20 | Up $0.00 | $64.20 | $64.19 | 1,500 |
01:09 PM | $64.20 | Up $0.03 | $64.20 | $64.16 | 3,600 |
01:08 PM | $64.17 | Up $0.00 | $64.18 | $64.16 | 1,900 |
01:07 PM | $64.17 | Up $0.00 | $64.17 | $64.17 | 600 |
01:06 PM | $64.17 | Down $ -0.03 | $64.21 | $64.17 | 1,600 |
01:05 PM | $64.20 | Up $0.00 | $64.21 | $64.20 | 700 |
01:04 PM | $64.20 | Up $0.03 | $64.20 | $64.18 | 900 |
01:03 PM | $64.17 | Down $ -0.04 | $64.22 | $64.17 | 7,400 |
01:02 PM | $64.21 | Down $ -0.02 | $64.25 | $64.21 | 7,200 |
01:01 PM | $64.23 | Down $ -0.01 | $64.24 | $64.23 | 900 |
01:00 PM | $64.24 | Up $0.02 | $64.24 | $64.22 | 600 |
12:59 PM | $64.22 | Down $ -0.03 | $64.24 | $64.22 | 3,000 |
12:58 PM | $64.25 | Up $0.01 | $64.25 | $64.24 | 900 |
12:57 PM | $64.24 | Up $0.02 | $64.24 | $64.23 | 700 |
12:56 PM | $64.22 | Up $0.01 | $64.24 | $64.22 | 800 |
12:55 PM | $64.21 | Up $0.06 | $64.21 | $64.14 | 4,800 |
12:54 PM | $64.15 | Up $0.02 | $64.15 | $64.12 | 5,700 |
12:53 PM | $64.13 | Up $0.04 | $64.13 | $64.08 | 6,400 |
12:52 PM | $64.09 | Up $0.00 | $64.09 | $64.09 | 400 |
12:51 PM | $64.09 | Up $0.00 | $64.11 | $64.09 | 1,100 |
12:50 PM | $64.09 | Up $0.02 | $64.11 | $64.08 | 2,000 |
12:49 PM | $64.07 | Down $ -0.01 | $64.08 | $64.07 | 500 |
12:48 PM | $64.08 | Down $ -0.05 | $64.12 | $64.06 | 3,300 |
12:47 PM | $64.13 | Down $0.00 | $64.14 | $64.12 | 1,200 |
12:45 PM | $64.13 | Down $ -0.03 | $64.16 | $64.13 | 2,600 |
12:45 PM | $64.13 | Up $0.00 | $64.16 | $64.13 | 0 |
12:44 PM | $64.16 | Up $0.03 | $64.17 | $64.12 | 2,500 |
12:43 PM | $64.13 | Up $0.02 | $64.13 | $64.10 | 600 |
12:42 PM | $64.11 | Down $ -0.01 | $64.12 | $64.10 | 2,200 |
12:41 PM | $64.12 | Up $0.08 | $64.13 | $64.04 | 7,200 |
12:40 PM | $64.04 | Up $0.01 | $64.04 | $64.03 | 900 |
12:39 PM | $64.03 | Up $0.00 | $64.04 | $64.03 | 2,600 |
12:38 PM | $64.03 | Up $0.00 | $64.05 | $64.03 | 2,200 |
12:37 PM | $64.03 | Up $0.02 | $64.03 | $64.01 | 1,100 |
12:36 PM | $64.01 | Up $0.00 | $64.02 | $64.00 | 2,200 |
12:35 PM | $64.01 | Down $ -0.02 | $64.04 | $64.01 | 2,200 |
12:34 PM | $64.03 | Down $ -0.01 | $64.05 | $64.03 | 7,200 |
12:33 PM | $64.04 | Up $0.02 | $64.04 | $64.02 | 1,900 |
12:32 PM | $64.02 | Down $ -0.01 | $64.02 | $64.00 | 2,700 |
12:31 PM | $64.03 | Up $0.01 | $64.03 | $64.02 | 800 |
12:30 PM | $64.02 | Up $0.00 | $64.03 | $64.02 | 800 |
12:29 PM | $64.02 | Down $ -0.02 | $64.04 | $64.02 | 1,500 |
12:28 PM | $64.04 | Up $0.01 | $64.05 | $64.03 | 7,400 |
12:27 PM | $64.03 | Up $0.00 | $64.03 | $64.02 | 1,200 |
12:26 PM | $64.03 | Down $ -0.01 | $64.03 | $64.03 | 1,200 |
12:25 PM | $64.04 | Up $0.01 | $64.05 | $64.03 | 1,800 |
12:24 PM | $64.03 | Down $ -0.01 | $64.04 | $64.03 | 700 |
12:23 PM | $64.04 | Up $0.01 | $64.05 | $64.03 | 4,900 |
12:22 PM | $64.03 | Up $0.01 | $64.05 | $64.03 | 4,500 |
12:21 PM | $64.02 | Up $0.00 | $64.02 | $64.02 | 100 |
12:20 PM | $64.02 | Down $ -0.02 | $64.05 | $64.02 | 2,300 |
12:19 PM | $64.04 | Up $0.01 | $64.04 | $64.03 | 300 |
12:18 PM | $64.03 | Down $ -0.01 | $64.05 | $64.03 | 3,000 |
12:17 PM | $64.04 | Up $0.03 | $64.04 | $64.02 | 3,500 |
12:16 PM | $64.01 | Down $ -0.03 | $64.02 | $64.01 | 200 |
12:15 PM | $64.04 | Down $ -0.03 | $64.06 | $64.04 | 1,500 |
12:14 PM | $64.07 | Up $0.00 | $64.07 | $64.05 | 2,300 |
12:13 PM | $64.07 | Up $0.00 | $64.09 | $64.07 | 1,400 |
12:12 PM | $64.07 | Down $ -0.01 | $64.08 | $64.07 | 1,100 |
12:11 PM | $64.08 | Up $0.02 | $64.08 | $64.06 | 1,100 |
12:10 PM | $64.06 | Up $0.00 | $64.07 | $64.06 | 1,900 |
12:09 PM | $64.06 | Down $ -0.02 | $64.09 | $64.06 | 3,400 |
12:08 PM | $64.08 | Up $0.01 | $64.08 | $64.08 | 200 |
12:07 PM | $64.07 | Up $0.04 | $64.08 | $64.04 | 2,200 |
12:06 PM | $64.03 | Up $0.01 | $64.04 | $64.02 | 800 |
12:05 PM | $64.02 | Up $0.01 | $64.03 | $64.00 | 1,600 |
12:04 PM | $64.01 | Up $0.00 | $64.02 | $64.01 | 1,700 |
12:03 PM | $64.01 | Up $0.02 | $64.01 | $64.00 | 2,900 |
12:02 PM | $64.00 | Up $0.00 | $64.00 | $64.00 | 900 |
12:01 PM | $64.00 | Down $ -0.02 | $64.01 | $64.00 | 2,200 |
12:00 PM | $64.01 | Up $0.01 | $64.03 | $64.00 | 29,500 |
11:59 AM | $64.00 | Up $0.01 | $64.00 | $63.99 | 1,600 |
11:58 AM | $63.99 | Up $0.04 | $64.00 | $63.96 | 2,300 |
11:57 AM | $63.96 | Up $0.04 | $63.98 | $63.92 | 4,500 |
11:56 AM | $63.92 | Down $ -0.02 | $63.94 | $63.92 | 4,100 |
11:55 AM | $63.93 | Up $0.02 | $63.93 | $63.90 | 900 |
11:54 AM | $63.91 | Up $0.01 | $63.91 | $63.89 | 1,000 |
11:53 AM | $63.90 | Down $ -0.03 | $63.92 | $63.90 | 600 |
11:52 AM | $63.93 | Up $0.02 | $63.93 | $63.89 | 2,300 |
11:51 AM | $63.91 | Down $ -0.06 | $63.98 | $63.90 | 4,900 |
11:50 AM | $63.97 | Down $ -0.01 | $63.98 | $63.95 | 1,800 |
11:49 AM | $63.98 | Down $ -0.07 | $64.04 | $63.98 | 6,100 |
11:48 AM | $64.05 | Down $ -0.03 | $64.06 | $64.05 | 2,000 |
11:47 AM | $64.08 | Up $0.03 | $64.09 | $64.06 | 2,600 |
11:46 AM | $64.05 | Down $ -0.01 | $64.07 | $64.03 | 5,000 |
11:45 AM | $64.06 | Down $ -0.01 | $64.07 | $64.06 | 2,800 |
11:44 AM | $64.07 | Up $0.01 | $64.08 | $64.05 | 1,700 |
11:43 AM | $64.06 | Down $ -0.01 | $64.08 | $64.06 | 800 |
11:42 AM | $64.07 | Down $ -0.01 | $64.08 | $64.07 | 400 |
11:41 AM | $64.08 | Down $ -0.05 | $64.11 | $64.08 | 1,400 |
11:40 AM | $64.13 | Down $ -0.05 | $64.14 | $64.13 | 400 |
11:39 AM | $64.18 | Up $0.03 | $64.18 | $64.14 | 2,800 |
11:38 AM | $64.15 | Up $0.00 | $64.15 | $64.13 | 900 |
11:37 AM | $64.15 | Up $0.00 | $64.15 | $64.15 | 500 |
11:36 AM | $64.15 | Up $0.05 | $64.15 | $64.10 | 3,100 |
11:35 AM | $64.10 | Down $ -0.05 | $64.14 | $64.10 | 300 |
11:34 AM | $64.15 | Down $ -0.03 | $64.18 | $64.15 | 700 |
11:33 AM | $64.19 | Down $ -0.01 | $64.20 | $64.19 | 2,700 |
11:32 AM | $64.20 | Up $0.02 | $64.22 | $64.17 | 4,500 |
11:31 AM | $64.17 | Up $0.01 | $64.17 | $64.16 | 1,000 |
11:30 AM | $64.16 | Up $0.00 | $64.16 | $64.16 | 400 |
11:29 AM | $64.16 | Down $0.00 | $64.16 | $64.16 | 1,200 |
11:28 AM | $64.16 | Up $0.02 | $64.16 | $64.14 | 3,100 |
11:27 AM | $64.14 | Down $ -0.03 | $64.17 | $64.13 | 6,900 |
11:26 AM | $64.17 | Up $0.00 | $64.17 | $64.16 | 2,000 |
11:25 AM | $64.17 | Down $ -0.01 | $64.18 | $64.15 | 12,200 |
11:24 AM | $64.18 | Up $0.00 | $64.18 | $64.17 | 1,800 |
11:23 AM | $64.17 | Down $ -0.01 | $64.20 | $64.17 | 5,000 |
11:22 AM | $64.18 | Down $ -0.01 | $64.20 | $64.18 | 1,600 |
11:21 AM | $64.19 | Up $0.02 | $64.19 | $64.18 | 800 |
11:20 AM | $64.17 | Up $0.00 | $64.17 | $64.15 | 3,400 |
11:19 AM | $64.17 | Up $0.01 | $64.17 | $64.15 | 2,100 |
11:18 AM | $64.16 | Down $ -0.03 | $64.19 | $64.16 | 1,800 |
11:17 AM | $64.19 | Down $ -0.03 | $64.22 | $64.18 | 4,400 |
11:16 AM | $64.22 | Up $0.00 | $64.23 | $64.20 | 700 |
11:15 AM | $64.22 | Down $ -0.01 | $64.24 | $64.21 | 1,800 |
11:14 AM | $64.23 | Up $0.04 | $64.23 | $64.19 | 1,700 |
11:13 AM | $64.19 | Up $0.02 | $64.19 | $64.16 | 1,900 |
11:12 AM | $64.18 | Down $ -0.01 | $64.19 | $64.17 | 1,500 |
11:11 AM | $64.18 | Down $ -0.01 | $64.19 | $64.16 | 4,300 |
11:10 AM | $64.19 | Down $ -0.02 | $64.22 | $64.17 | 2,900 |
11:09 AM | $64.21 | Down $ -0.04 | $64.26 | $64.20 | 3,100 |
11:08 AM | $64.25 | Down $ -0.06 | $64.31 | $64.25 | 1,600 |
11:07 AM | $64.31 | Down $ -0.03 | $64.35 | $64.31 | 2,200 |
11:06 AM | $64.34 | Up $0.00 | $64.34 | $64.33 | 300 |
11:05 AM | $64.34 | Up $0.00 | $64.34 | $64.33 | 500 |
11:03 AM | $64.34 | Up $0.00 | $64.34 | $64.33 | 400 |
11:03 AM | $64.34 | Up $0.00 | $64.34 | $64.33 | 0 |
11:02 AM | $64.34 | Down $ -0.02 | $64.34 | $64.32 | 600 |
11:01 AM | $64.36 | Down $ -0.03 | $64.39 | $64.36 | 1,300 |
11:00 AM | $64.39 | Down $ -0.01 | $64.42 | $64.39 | 4,100 |
10:59 AM | $64.40 | Down $ -0.02 | $64.42 | $64.40 | 900 |
10:58 AM | $64.42 | Up $0.02 | $64.42 | $64.40 | 1,100 |
10:57 AM | $64.40 | Up $0.02 | $64.40 | $64.39 | 1,100 |
10:56 AM | $64.38 | Down $ -0.01 | $64.38 | $64.37 | 600 |
10:55 AM | $64.39 | Up $0.02 | $64.39 | $64.35 | 900 |
10:54 AM | $64.37 | Down $ -0.03 | $64.39 | $64.37 | 1,400 |
10:53 AM | $64.40 | Up $0.00 | $64.40 | $64.38 | 900 |
10:52 AM | $64.40 | Up $0.01 | $64.40 | $64.37 | 2,400 |
10:51 AM | $64.39 | Up $0.05 | $64.39 | $64.34 | 1,600 |
10:50 AM | $64.34 | Up $0.01 | $64.34 | $64.30 | 3,000 |
10:49 AM | $64.33 | Down $ -0.05 | $64.38 | $64.30 | 8,400 |
10:48 AM | $64.38 | Up $0.00 | $64.38 | $64.37 | 2,400 |
10:47 AM | $64.37 | Down $ -0.02 | $64.39 | $64.37 | 5,500 |
10:46 AM | $64.39 | Down $ -0.02 | $64.41 | $64.39 | 3,800 |
10:45 AM | $64.41 | Down $ -0.01 | $64.41 | $64.40 | 1,000 |
10:44 AM | $64.42 | Down $ -0.01 | $64.43 | $64.42 | 600 |
10:43 AM | $64.43 | Down $ -0.01 | $64.44 | $64.43 | 700 |
10:42 AM | $64.44 | Down $ -0.06 | $64.49 | $64.42 | 5,200 |
10:41 AM | $64.50 | Up $0.02 | $64.50 | $64.47 | 1,200 |
10:40 AM | $64.48 | Up $0.01 | $64.49 | $64.48 | 1,400 |
10:39 AM | $64.47 | Up $0.01 | $64.49 | $64.46 | 700 |
10:38 AM | $64.46 | Up $0.00 | $64.49 | $64.46 | 900 |
10:37 AM | $64.46 | Up $0.03 | $64.46 | $64.43 | 700 |
10:36 AM | $64.43 | Up $0.02 | $64.43 | $64.40 | 1,100 |
10:35 AM | $64.41 | Down $ -0.03 | $64.45 | $64.41 | 1,300 |
10:34 AM | $64.44 | Up $0.00 | $64.44 | $64.44 | 600 |
10:33 AM | $64.44 | Up $0.05 | $64.44 | $64.40 | 400 |
10:32 AM | $64.40 | Up $0.01 | $64.40 | $64.39 | 1,500 |
10:31 AM | $64.39 | Down $ -0.01 | $64.40 | $64.39 | 4,000 |
10:30 AM | $64.40 | Down $ -0.01 | $64.40 | $64.39 | 2,000 |
10:29 AM | $64.40 | Up $0.02 | $64.40 | $64.39 | 2,900 |
10:28 AM | $64.39 | Down $ -0.06 | $64.43 | $64.38 | 3,100 |
10:27 AM | $64.45 | Up $0.00 | $64.45 | $64.40 | 5,000 |
10:26 AM | $64.45 | Up $0.03 | $64.45 | $64.43 | 1,100 |
10:25 AM | $64.42 | Down $ -0.04 | $64.45 | $64.41 | 4,300 |
10:24 AM | $64.46 | Up $0.02 | $64.47 | $64.44 | 1,000 |
10:23 AM | $64.44 | Up $0.00 | $64.46 | $64.44 | 1,800 |
10:22 AM | $64.44 | Up $0.00 | $64.44 | $64.44 | 100 |
10:21 AM | $64.44 | Up $0.00 | $64.46 | $64.42 | 2,000 |
10:20 AM | $64.44 | Down $ -0.06 | $64.47 | $64.43 | 2,800 |
10:19 AM | $64.50 | Up $0.01 | $64.50 | $64.49 | 200 |
10:18 AM | $64.49 | Up $0.01 | $64.51 | $64.49 | 1,200 |
10:17 AM | $64.48 | Down $ -0.06 | $64.52 | $64.48 | 900 |
10:16 AM | $64.54 | Up $0.02 | $64.54 | $64.52 | 1,600 |
10:15 AM | $64.52 | Up $0.02 | $64.54 | $64.51 | 1,400 |
10:14 AM | $64.50 | Down $ -0.01 | $64.53 | $64.50 | 1,400 |
10:13 AM | $64.51 | Down $ -0.02 | $64.52 | $64.47 | 2,800 |
10:12 AM | $64.53 | Down $ -0.01 | $64.54 | $64.52 | 600 |
10:11 AM | $64.54 | Up $0.03 | $64.54 | $64.50 | 1,600 |
10:10 AM | $64.51 | Up $0.01 | $64.53 | $64.51 | 800 |
10:09 AM | $64.50 | Up $0.04 | $64.50 | $64.45 | 1,000 |
10:08 AM | $64.46 | Down $ -0.04 | $64.48 | $64.43 | 2,400 |
10:07 AM | $64.50 | Down $ -0.03 | $64.52 | $64.47 | 3,300 |
10:06 AM | $64.53 | Down $ -0.03 | $64.56 | $64.53 | 1,200 |
10:05 AM | $64.57 | Up $0.02 | $64.57 | $64.54 | 700 |
10:04 AM | $64.55 | Up $0.00 | $64.60 | $64.55 | 2,500 |
10:03 AM | $64.55 | Down $ -0.03 | $64.56 | $64.55 | 400 |
10:02 AM | $64.58 | Up $0.05 | $64.58 | $64.53 | 2,600 |
10:01 AM | $64.53 | Up $0.01 | $64.54 | $64.51 | 2,600 |
10:00 AM | $64.52 | Up $0.03 | $64.53 | $64.47 | 4,100 |
09:59 AM | $64.49 | Down $ -0.03 | $64.50 | $64.48 | 800 |
09:58 AM | $64.52 | Down $ -0.02 | $64.54 | $64.52 | 500 |
09:57 AM | $64.54 | Up $0.02 | $64.54 | $64.50 | 4,600 |
09:56 AM | $64.52 | Down $ -0.03 | $64.55 | $64.52 | 400 |
09:55 AM | $64.55 | Up $0.02 | $64.55 | $64.51 | 500 |
09:54 AM | $64.53 | Up $0.00 | $64.55 | $64.53 | 600 |
09:53 AM | $64.53 | Up $0.06 | $64.53 | $64.49 | 800 |
09:52 AM | $64.47 | Up $0.00 | $64.53 | $64.47 | 1,800 |
09:51 AM | $64.47 | Down $ -0.02 | $64.52 | $64.47 | 2,000 |
09:50 AM | $64.49 | Up $0.01 | $64.50 | $64.46 | 700 |
09:49 AM | $64.48 | Up $0.02 | $64.49 | $64.48 | 1,100 |
09:48 AM | $64.46 | Up $0.05 | $64.46 | $64.44 | 800 |
09:47 AM | $64.41 | Up $0.03 | $64.44 | $64.39 | 1,400 |
09:46 AM | $64.38 | Down $ -0.05 | $64.44 | $64.38 | 2,500 |
09:45 AM | $64.43 | Up $0.00 | $64.44 | $64.40 | 1,500 |
09:44 AM | $64.43 | Up $0.01 | $64.43 | $64.40 | 400 |
09:43 AM | $64.42 | Down $ -0.03 | $64.46 | $64.40 | 700 |
09:42 AM | $64.45 | Down $ -0.08 | $64.52 | $64.45 | 1,300 |
09:41 AM | $64.53 | Up $0.04 | $64.60 | $64.52 | 4,000 |
09:40 AM | $64.49 | Up $0.01 | $64.49 | $64.44 | 1,300 |
09:39 AM | $64.48 | Up $0.07 | $64.48 | $64.39 | 2,900 |
09:38 AM | $64.41 | Up $0.02 | $64.41 | $64.37 | 1,600 |
09:37 AM | $64.40 | Down $ -0.08 | $64.44 | $64.40 | 1,800 |
09:36 AM | $64.47 | Down $ -0.08 | $64.58 | $64.47 | 8,500 |
09:35 AM | $64.55 | Down $ -0.09 | $64.63 | $64.55 | 2,200 |
09:34 AM | $64.64 | Down $ -0.07 | $64.64 | $64.57 | 1,200 |
09:33 AM | $64.71 | Down $ -0.09 | $64.76 | $64.66 | 1,900 |
09:32 AM | $64.80 | Up $0.16 | $64.82 | $64.69 | 3,600 |
09:31 AM | $64.64 | Down $ -0.14 | $64.73 | $64.60 | 7,000 |
09:30 AM | $64.78 | Down $ -0.23 | $65.07 | $64.75 | 38,700 |
Previous close | $65.01 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/10/2024 | $65.01 | $65.18 | $65.39 | $64.85 | 4,076,200 |
25/10/2024 | $65.68 | $65.32 | $65.77 | $65.32 | 2,108,900 |
24/10/2024 | $65.08 | $65.00 | $65.14 | $64.65 | 4,255,800 |
23/10/2024 | $64.95 | $64.87 | $64.97 | $64.52 | 5,263,200 |
22/10/2024 | $65.52 | $65.40 | $65.81 | $65.32 | 2,602,600 |
21/10/2024 | $65.53 | $65.55 | $65.66 | $65.35 | 7,821,100 |
18/10/2024 | $66.42 | $65.89 | $66.55 | $65.87 | 4,147,500 |
17/10/2024 | $65.60 | $65.84 | $65.87 | $65.35 | 6,639,900 |
16/10/2024 | $65.09 | $65.41 | $65.63 | $64.94 | 6,539,700 |
15/10/2024 | $64.54 | $64.12 | $64.69 | $63.91 | 4,734,700 |
11/10/2024 | $62.81 | $62.60 | $63.19 | $62.59 | 3,206,100 |
10/10/2024 | $61.93 | $62.09 | $62.25 | $61.80 | 6,712,000 |
09/10/2024 | $61.99 | $61.34 | $62.13 | $61.33 | 2,702,300 |
08/10/2024 | $60.95 | $60.82 | $61.07 | $60.59 | 4,600,600 |
07/10/2024 | $61.13 | $61.58 | $61.64 | $60.80 | 7,517,800 |
04/10/2024 | $61.22 | $60.85 | $61.31 | $60.68 | 6,846,200 |
03/10/2024 | $60.12 | $59.83 | $60.25 | $59.70 | 5,097,900 |
02/10/2024 | $59.40 | $59.11 | $59.46 | $58.62 | 3,903,300 |
01/10/2024 | $65.26 | $65.25 | $65.30 | $65.00 | 4,309,600 |
30/09/2024 | $64.29 | $63.75 | $64.51 | $63.59 | 12,709,100 |
27/09/2024 | $63.18 | $62.70 | $63.34 | $62.59 | 43,269,500 |
26/09/2024 | $64.55 | $64.27 | $64.72 | $64.23 | 2,977,900 |
25/09/2024 | $64.46 | $63.71 | $64.54 | $63.68 | 4,939,000 |
24/09/2024 | $63.19 | $63.17 | $63.38 | $62.86 | 9,238,400 |
23/09/2024 | $63.62 | $63.32 | $63.65 | $63.03 | 10,949,700 |
20/09/2024 | $62.65 | $61.93 | $62.70 | $61.86 | 13,755,600 |
19/09/2024 | $61.03 | $61.23 | $61.42 | $60.82 | 6,712,300 |
18/09/2024 | $62.69 | $62.61 | $62.88 | $62.32 | 5,000,300 |
17/09/2024 | $63.07 | $63.46 | $63.46 | $63.01 | 5,002,000 |
16/09/2024 | $63.55 | $63.24 | $63.64 | $63.23 | 4,049,800 |
Graphs are not available, please refer to the detailed table