Find a quote
TC ENERGY CORP.
69.79 Down -0.77 (-1.10 %)
Delayed : 2025/03/25 17:40:00
- Previous close $70.56
- Opening $70.70
- Today High $70.97
- Today Low $69.48
- Price Bid $69.74
- Price Ask $69.74
- 52 Weeks High $70.97
- 52 Weeks Low $48.12
- Size Bid 1
- Size Ask 20
- Volume 15,809,502
Fundamentals
- P/E Ratio : 17.42
- Earnings/Share : 5.32
- Dividends/Share : $0.85
- Current Div. Yield : 4.82
- Market Cap (M) : 73,334.44
- Shares Out (M) : 1,039.32
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $69.79 | Up $0.01 | $69.79 | $69.79 | 13,447,500 |
| 03:59 PM | $69.78 | Down $ -0.05 | $69.85 | $69.78 | 38,600 |
| 03:58 PM | $69.83 | Up $0.01 | $69.85 | $69.79 | 34,700 |
| 03:57 PM | $69.82 | Up $0.01 | $69.84 | $69.81 | 19,100 |
| 03:56 PM | $69.81 | Up $0.03 | $69.82 | $69.77 | 12,200 |
| 03:55 PM | $69.78 | Down $ -0.06 | $69.88 | $69.75 | 37,700 |
| 03:54 PM | $69.84 | Up $0.01 | $69.88 | $69.82 | 21,700 |
| 03:53 PM | $69.83 | Down $ -0.06 | $69.90 | $69.83 | 21,600 |
| 03:52 PM | $69.89 | Up $0.00 | $69.90 | $69.85 | 15,300 |
| 03:51 PM | $69.89 | Up $0.01 | $69.90 | $69.86 | 16,900 |
| 03:50 PM | $69.88 | Up $0.04 | $70.00 | $69.81 | 56,700 |
| 03:49 PM | $69.84 | Down $ -0.02 | $69.87 | $69.84 | 9,100 |
| 03:48 PM | $69.86 | Down $ -0.01 | $69.88 | $69.86 | 4,100 |
| 03:47 PM | $69.87 | Up $0.05 | $69.87 | $69.82 | 4,900 |
| 03:46 PM | $69.82 | Up $0.01 | $69.82 | $69.80 | 7,300 |
| 03:45 PM | $69.81 | Up $0.01 | $69.82 | $69.80 | 8,300 |
| 03:44 PM | $69.80 | Down $ -0.01 | $69.82 | $69.80 | 6,300 |
| 03:43 PM | $69.81 | Down $0.00 | $69.82 | $69.80 | 4,100 |
| 03:42 PM | $69.82 | Up $0.00 | $69.82 | $69.79 | 4,400 |
| 03:41 PM | $69.81 | Down $ -0.02 | $69.83 | $69.76 | 14,100 |
| 03:40 PM | $69.83 | Up $0.00 | $69.83 | $69.80 | 10,900 |
| 03:39 PM | $69.83 | Down $ -0.02 | $69.85 | $69.82 | 3,900 |
| 03:38 PM | $69.85 | Down $ -0.01 | $69.87 | $69.83 | 6,900 |
| 03:37 PM | $69.86 | Up $0.02 | $69.86 | $69.83 | 7,600 |
| 03:36 PM | $69.84 | Up $0.08 | $69.85 | $69.77 | 4,300 |
| 03:35 PM | $69.76 | Down $ -0.09 | $69.84 | $69.73 | 11,500 |
| 03:34 PM | $69.85 | Down $ -0.02 | $69.88 | $69.85 | 6,500 |
| 03:33 PM | $69.87 | Up $0.00 | $69.88 | $69.86 | 1,800 |
| 03:32 PM | $69.87 | Down $ -0.02 | $69.89 | $69.85 | 6,700 |
| 03:31 PM | $69.89 | Down $ -0.01 | $69.90 | $69.86 | 4,600 |
| 03:30 PM | $69.90 | Up $0.02 | $69.91 | $69.87 | 4,400 |
| 03:29 PM | $69.88 | Up $0.00 | $69.88 | $69.86 | 1,400 |
| 03:28 PM | $69.88 | Up $0.02 | $69.89 | $69.85 | 3,000 |
| 03:27 PM | $69.86 | Down $ -0.03 | $69.90 | $69.86 | 2,700 |
| 03:26 PM | $69.89 | Up $0.02 | $69.91 | $69.88 | 2,900 |
| 03:25 PM | $69.87 | Down $ -0.01 | $69.91 | $69.87 | 3,100 |
| 03:24 PM | $69.88 | Down $ -0.02 | $69.91 | $69.88 | 2,500 |
| 03:23 PM | $69.90 | Up $0.06 | $69.90 | $69.85 | 3,700 |
| 03:22 PM | $69.84 | Down $ -0.04 | $69.88 | $69.84 | 2,400 |
| 03:21 PM | $69.88 | Down $ -0.04 | $69.91 | $69.88 | 1,300 |
| 03:20 PM | $69.92 | Up $0.01 | $69.93 | $69.91 | 1,600 |
| 03:19 PM | $69.91 | Up $0.02 | $69.93 | $69.89 | 2,000 |
| 03:18 PM | $69.89 | Up $0.03 | $69.89 | $69.86 | 3,200 |
| 03:17 PM | $69.86 | Down $ -0.04 | $69.90 | $69.83 | 6,900 |
| 03:16 PM | $69.90 | Down $ -0.01 | $69.91 | $69.89 | 4,600 |
| 03:15 PM | $69.91 | Up $0.02 | $69.91 | $69.90 | 2,800 |
| 03:14 PM | $69.89 | Down $ -0.01 | $69.90 | $69.88 | 3,600 |
| 03:13 PM | $69.90 | Up $0.00 | $69.91 | $69.90 | 3,200 |
| 03:12 PM | $69.90 | Up $0.01 | $69.91 | $69.88 | 6,000 |
| 03:11 PM | $69.90 | Up $0.00 | $69.90 | $69.89 | 2,400 |
| 03:10 PM | $69.89 | Up $0.03 | $69.89 | $69.86 | 3,600 |
| 03:09 PM | $69.87 | Up $0.03 | $69.87 | $69.84 | 2,300 |
| 03:08 PM | $69.83 | Up $0.00 | $69.84 | $69.83 | 800 |
| 03:07 PM | $69.83 | Down $ -0.02 | $69.86 | $69.81 | 4,000 |
| 03:06 PM | $69.85 | Up $0.00 | $69.87 | $69.84 | 3,000 |
| 03:05 PM | $69.85 | Down $ -0.03 | $69.87 | $69.85 | 3,500 |
| 03:04 PM | $69.88 | Down $ -0.01 | $69.90 | $69.88 | 2,600 |
| 03:03 PM | $69.89 | Up $0.00 | $69.90 | $69.89 | 3,100 |
| 03:02 PM | $69.89 | Up $0.00 | $69.90 | $69.89 | 1,100 |
| 03:01 PM | $69.89 | Up $0.02 | $69.89 | $69.86 | 1,600 |
| 03:00 PM | $69.87 | Up $0.02 | $69.87 | $69.86 | 2,000 |
| 02:59 PM | $69.85 | Down $ -0.05 | $69.89 | $69.84 | 10,000 |
| 02:58 PM | $69.90 | Up $0.00 | $69.91 | $69.90 | 1,400 |
| 02:57 PM | $69.90 | Up $0.00 | $69.91 | $69.90 | 1,400 |
| 02:56 PM | $69.90 | Down $ -0.01 | $69.92 | $69.90 | 2,100 |
| 02:55 PM | $69.91 | Up $0.02 | $69.94 | $69.90 | 2,200 |
| 02:54 PM | $69.89 | Down $ -0.01 | $69.91 | $69.89 | 1,700 |
| 02:53 PM | $69.90 | Up $0.04 | $69.90 | $69.87 | 2,000 |
| 02:52 PM | $69.86 | Down $ -0.01 | $69.88 | $69.86 | 3,200 |
| 02:51 PM | $69.87 | Down $ -0.01 | $69.88 | $69.86 | 1,900 |
| 02:50 PM | $69.88 | Up $0.01 | $69.89 | $69.86 | 2,300 |
| 02:49 PM | $69.87 | Up $0.00 | $69.90 | $69.87 | 3,100 |
| 02:48 PM | $69.87 | Down $ -0.02 | $69.89 | $69.87 | 800 |
| 02:47 PM | $69.89 | Up $0.02 | $69.89 | $69.87 | 6,600 |
| 02:46 PM | $69.87 | Down $ -0.01 | $69.89 | $69.87 | 1,700 |
| 02:45 PM | $69.88 | Up $0.01 | $69.88 | $69.87 | 1,000 |
| 02:44 PM | $69.87 | Up $0.00 | $69.88 | $69.84 | 3,200 |
| 02:43 PM | $69.87 | Up $0.02 | $69.87 | $69.86 | 2,600 |
| 02:42 PM | $69.85 | Down $ -0.02 | $69.87 | $69.85 | 1,300 |
| 02:41 PM | $69.87 | Down $ -0.02 | $69.89 | $69.87 | 1,600 |
| 02:40 PM | $69.89 | Down $ -0.04 | $69.92 | $69.89 | 3,800 |
| 02:39 PM | $69.93 | Down $ -0.03 | $69.96 | $69.92 | 2,400 |
| 02:38 PM | $69.96 | Up $0.01 | $69.97 | $69.95 | 1,600 |
| 02:37 PM | $69.95 | Down $ -0.01 | $69.96 | $69.93 | 3,100 |
| 02:36 PM | $69.96 | Up $0.00 | $69.96 | $69.96 | 500 |
| 02:35 PM | $69.96 | Up $0.00 | $69.99 | $69.96 | 5,900 |
| 02:34 PM | $69.96 | Down $ -0.01 | $69.96 | $69.96 | 600 |
| 02:33 PM | $69.97 | Up $0.02 | $69.97 | $69.96 | 1,400 |
| 02:32 PM | $69.95 | Down $ -0.03 | $69.98 | $69.95 | 2,200 |
| 02:31 PM | $69.98 | Up $0.00 | $69.99 | $69.98 | 300 |
| 02:30 PM | $69.98 | Down $ -0.02 | $70.01 | $69.96 | 4,400 |
| 02:29 PM | $70.00 | Down $ -0.02 | $70.01 | $70.00 | 900 |
| 02:28 PM | $70.02 | Up $0.00 | $70.03 | $70.00 | 2,600 |
| 02:27 PM | $70.02 | Up $0.02 | $70.03 | $70.01 | 3,500 |
| 02:26 PM | $70.00 | Down $ -0.02 | $70.04 | $70.00 | 4,400 |
| 02:25 PM | $70.02 | Down $ -0.01 | $70.04 | $70.02 | 3,300 |
| 02:24 PM | $70.03 | Down $ -0.06 | $70.09 | $70.03 | 3,600 |
| 02:23 PM | $70.09 | Down $ -0.01 | $70.11 | $70.09 | 400 |
| 02:22 PM | $70.10 | Down $ -0.02 | $70.13 | $70.10 | 1,900 |
| 02:21 PM | $70.12 | Down $ -0.02 | $70.13 | $70.12 | 1,000 |
| 02:20 PM | $70.13 | Up $0.01 | $70.13 | $70.09 | 26,400 |
| 02:19 PM | $70.12 | Down $ -0.01 | $70.13 | $70.11 | 1,900 |
| 02:18 PM | $70.13 | Up $0.00 | $70.14 | $70.11 | 2,100 |
| 02:17 PM | $70.13 | Down $ -0.01 | $70.14 | $70.13 | 1,400 |
| 02:16 PM | $70.14 | Down $ -0.01 | $70.14 | $70.11 | 2,300 |
| 02:15 PM | $70.15 | Up $0.00 | $70.16 | $70.15 | 1,600 |
| 02:14 PM | $70.15 | Up $0.00 | $70.16 | $70.14 | 3,300 |
| 02:13 PM | $70.15 | Up $0.01 | $70.15 | $70.14 | 1,500 |
| 02:12 PM | $70.14 | Down $ -0.03 | $70.17 | $70.14 | 1,200 |
| 02:11 PM | $70.17 | Up $0.00 | $70.17 | $70.17 | 800 |
| 02:10 PM | $70.17 | Up $0.03 | $70.18 | $70.16 | 3,800 |
| 02:09 PM | $70.14 | Down $ -0.05 | $70.20 | $70.14 | 4,400 |
| 02:08 PM | $70.19 | Up $0.03 | $70.19 | $70.17 | 1,900 |
| 02:07 PM | $70.16 | Down $ -0.02 | $70.18 | $70.14 | 2,200 |
| 02:06 PM | $70.18 | Up $0.01 | $70.21 | $70.18 | 3,100 |
| 02:05 PM | $70.17 | Down $ -0.07 | $70.24 | $70.17 | 2,800 |
| 02:04 PM | $70.24 | Down $ -0.01 | $70.26 | $70.23 | 7,100 |
| 02:03 PM | $70.25 | Up $0.01 | $70.25 | $70.20 | 8,000 |
| 02:02 PM | $70.24 | Up $0.07 | $70.24 | $70.14 | 8,100 |
| 02:01 PM | $70.17 | Down $ -0.04 | $70.21 | $70.17 | 3,300 |
| 02:00 PM | $70.21 | Up $0.03 | $70.23 | $70.16 | 6,500 |
| 01:59 PM | $70.18 | Up $0.04 | $70.21 | $70.15 | 13,200 |
| 01:58 PM | $70.14 | Up $0.01 | $70.14 | $70.12 | 1,600 |
| 01:57 PM | $70.13 | Up $0.04 | $70.14 | $70.09 | 4,600 |
| 01:56 PM | $70.09 | Up $0.07 | $70.09 | $70.02 | 13,000 |
| 01:55 PM | $70.02 | Down $ -0.01 | $70.03 | $70.01 | 1,900 |
| 01:54 PM | $70.03 | Up $0.01 | $70.03 | $70.02 | 2,300 |
| 01:53 PM | $70.02 | Up $0.00 | $70.03 | $70.02 | 900 |
| 01:52 PM | $70.02 | Up $0.01 | $70.03 | $70.01 | 1,500 |
| 01:51 PM | $70.01 | Up $0.00 | $70.03 | $70.00 | 2,600 |
| 01:50 PM | $70.01 | Up $0.00 | $70.02 | $70.01 | 2,300 |
| 01:49 PM | $70.01 | Up $0.00 | $70.01 | $69.99 | 1,700 |
| 01:48 PM | $70.01 | Up $0.00 | $70.02 | $70.01 | 1,800 |
| 01:47 PM | $70.01 | Down $ -0.01 | $70.02 | $69.99 | 1,700 |
| 01:46 PM | $70.02 | Up $0.00 | $70.03 | $70.02 | 500 |
| 01:45 PM | $70.02 | Up $0.00 | $70.04 | $70.02 | 1,100 |
| 01:44 PM | $70.02 | Up $0.04 | $70.02 | $70.00 | 1,900 |
| 01:43 PM | $69.98 | Down $ -0.02 | $70.03 | $69.98 | 1,700 |
| 01:42 PM | $70.00 | Down $ -0.01 | $70.03 | $70.00 | 2,000 |
| 01:41 PM | $70.01 | Up $0.00 | $70.03 | $70.01 | 1,000 |
| 01:40 PM | $70.01 | Up $0.02 | $70.05 | $69.99 | 2,500 |
| 01:39 PM | $69.99 | Down $ -0.02 | $70.02 | $69.98 | 3,400 |
| 01:38 PM | $70.01 | Up $0.02 | $70.03 | $69.99 | 3,000 |
| 01:37 PM | $69.99 | Up $0.03 | $69.99 | $69.96 | 3,500 |
| 01:36 PM | $69.96 | Down $ -0.03 | $69.99 | $69.95 | 2,800 |
| 01:35 PM | $69.99 | Up $0.03 | $69.99 | $69.97 | 1,000 |
| 01:34 PM | $69.96 | Up $0.00 | $69.97 | $69.95 | 1,200 |
| 01:33 PM | $69.96 | Up $0.01 | $69.96 | $69.95 | 1,100 |
| 01:32 PM | $69.95 | Up $0.00 | $69.95 | $69.95 | 500 |
| 01:31 PM | $69.95 | Up $0.02 | $69.97 | $69.94 | 900 |
| 01:30 PM | $69.93 | Up $0.02 | $69.94 | $69.92 | 1,800 |
| 01:29 PM | $69.91 | Down $ -0.01 | $69.92 | $69.91 | 400 |
| 01:28 PM | $69.92 | Down $ -0.02 | $69.92 | $69.91 | 1,300 |
| 01:27 PM | $69.94 | Down $ -0.02 | $69.97 | $69.93 | 1,400 |
| 01:26 PM | $69.96 | Up $0.06 | $69.96 | $69.89 | 1,900 |
| 01:25 PM | $69.90 | Down $ -0.01 | $69.90 | $69.90 | 700 |
| 01:24 PM | $69.91 | Up $0.00 | $69.91 | $69.89 | 2,900 |
| 01:23 PM | $69.91 | Down $ -0.04 | $69.95 | $69.91 | 3,200 |
| 01:22 PM | $69.95 | Down $ -0.01 | $69.96 | $69.94 | 1,400 |
| 01:21 PM | $69.96 | Down $ -0.01 | $69.96 | $69.93 | 2,200 |
| 01:20 PM | $69.97 | Up $0.00 | $69.98 | $69.97 | 800 |
| 01:19 PM | $69.97 | Up $0.05 | $69.97 | $69.93 | 1,400 |
| 01:18 PM | $69.92 | Down $ -0.01 | $69.94 | $69.92 | 1,400 |
| 01:17 PM | $69.93 | Down $ -0.01 | $69.95 | $69.93 | 1,600 |
| 01:16 PM | $69.94 | Up $0.00 | $69.95 | $69.93 | 2,500 |
| 01:15 PM | $69.94 | Up $0.01 | $69.95 | $69.92 | 2,500 |
| 01:14 PM | $69.93 | Up $0.01 | $69.93 | $69.93 | 1,300 |
| 01:13 PM | $69.92 | Down $ -0.03 | $69.96 | $69.92 | 5,600 |
| 01:12 PM | $69.95 | Down $ -0.02 | $69.98 | $69.95 | 3,900 |
| 01:11 PM | $69.97 | Up $0.01 | $69.97 | $69.95 | 1,400 |
| 01:10 PM | $69.96 | Up $0.02 | $69.96 | $69.94 | 1,300 |
| 01:09 PM | $69.94 | Down $ -0.01 | $69.95 | $69.94 | 1,300 |
| 01:08 PM | $69.95 | Up $0.03 | $69.95 | $69.93 | 1,000 |
| 01:07 PM | $69.92 | Up $0.02 | $69.92 | $69.90 | 1,400 |
| 01:06 PM | $69.90 | Down $ -0.02 | $69.95 | $69.90 | 2,800 |
| 01:05 PM | $69.92 | Down $ -0.01 | $69.94 | $69.92 | 1,900 |
| 01:04 PM | $69.93 | Up $0.00 | $69.95 | $69.93 | 1,400 |
| 01:03 PM | $69.93 | Up $0.01 | $69.95 | $69.93 | 1,000 |
| 01:02 PM | $69.92 | Down $ -0.01 | $69.95 | $69.92 | 3,000 |
| 01:01 PM | $69.93 | Down $ -0.02 | $69.94 | $69.93 | 500 |
| 01:00 PM | $69.95 | Up $0.03 | $69.95 | $69.92 | 700 |
| 12:59 PM | $69.92 | Down $ -0.02 | $69.94 | $69.92 | 1,700 |
| 12:58 PM | $69.94 | Up $0.02 | $69.94 | $69.93 | 700 |
| 12:57 PM | $69.92 | Up $0.02 | $69.92 | $69.89 | 6,600 |
| 12:56 PM | $69.90 | Up $0.00 | $69.91 | $69.89 | 2,700 |
| 12:55 PM | $69.90 | Down $ -0.02 | $69.92 | $69.90 | 1,700 |
| 12:54 PM | $69.92 | Up $0.04 | $69.92 | $69.88 | 2,400 |
| 12:53 PM | $69.88 | Up $0.00 | $69.89 | $69.86 | 3,300 |
| 12:52 PM | $69.88 | Down $ -0.04 | $69.93 | $69.87 | 4,800 |
| 12:51 PM | $69.92 | Up $0.02 | $69.94 | $69.90 | 2,100 |
| 12:50 PM | $69.90 | Down $ -0.02 | $69.91 | $69.87 | 5,800 |
| 12:49 PM | $69.92 | Up $0.00 | $69.92 | $69.92 | 100 |
| 12:48 PM | $69.92 | Down $ -0.02 | $69.94 | $69.91 | 1,200 |
| 12:47 PM | $69.94 | Down $ -0.02 | $69.96 | $69.91 | 4,400 |
| 12:46 PM | $69.96 | Up $0.01 | $69.96 | $69.93 | 2,300 |
| 12:45 PM | $69.95 | Up $0.01 | $69.98 | $69.95 | 3,100 |
| 12:44 PM | $69.94 | Up $0.00 | $69.95 | $69.94 | 900 |
| 12:43 PM | $69.94 | Up $0.01 | $69.94 | $69.93 | 1,300 |
| 12:42 PM | $69.93 | Up $0.00 | $69.97 | $69.93 | 2,000 |
| 12:41 PM | $69.93 | Up $0.01 | $69.94 | $69.91 | 2,700 |
| 12:40 PM | $69.92 | Down $ -0.04 | $69.94 | $69.92 | 2,500 |
| 12:39 PM | $69.96 | Down $ -0.04 | $69.99 | $69.94 | 3,200 |
| 12:38 PM | $70.00 | Up $0.02 | $70.00 | $69.98 | 1,200 |
| 12:37 PM | $69.98 | Down $ -0.01 | $69.99 | $69.97 | 1,300 |
| 12:36 PM | $69.99 | Down $ -0.01 | $70.01 | $69.98 | 5,100 |
| 12:35 PM | $70.00 | Up $0.02 | $70.00 | $69.98 | 900 |
| 12:34 PM | $69.98 | Up $0.00 | $70.00 | $69.98 | 1,700 |
| 12:33 PM | $69.98 | Down $ -0.01 | $69.99 | $69.98 | 1,400 |
| 12:32 PM | $69.99 | Down $ -0.04 | $70.04 | $69.99 | 2,700 |
| 12:31 PM | $70.03 | Down $ -0.03 | $70.06 | $70.03 | 1,500 |
| 12:30 PM | $70.06 | Down $ -0.03 | $70.10 | $70.06 | 5,400 |
| 12:29 PM | $70.09 | Down $ -0.01 | $70.10 | $70.06 | 2,800 |
| 12:28 PM | $70.10 | Up $0.08 | $70.10 | $70.01 | 5,000 |
| 12:27 PM | $70.02 | Up $0.02 | $70.02 | $70.00 | 5,300 |
| 12:26 PM | $70.00 | Up $0.01 | $70.01 | $69.99 | 4,000 |
| 12:25 PM | $69.99 | Up $0.03 | $69.99 | $69.96 | 2,500 |
| 12:24 PM | $69.96 | Up $0.00 | $69.98 | $69.94 | 2,800 |
| 12:23 PM | $69.96 | Down $ -0.01 | $69.97 | $69.96 | 1,000 |
| 12:22 PM | $69.97 | Down $ -0.01 | $70.00 | $69.96 | 5,300 |
| 12:21 PM | $69.98 | Up $0.06 | $69.98 | $69.92 | 3,100 |
| 12:20 PM | $69.92 | Up $0.03 | $69.92 | $69.90 | 2,900 |
| 12:19 PM | $69.89 | Up $0.01 | $69.90 | $69.88 | 2,100 |
| 12:18 PM | $69.88 | Down $ -0.01 | $69.93 | $69.88 | 6,300 |
| 12:17 PM | $69.89 | Up $0.00 | $69.89 | $69.88 | 1,700 |
| 12:16 PM | $69.89 | Up $0.02 | $69.89 | $69.86 | 3,200 |
| 12:15 PM | $69.87 | Down $ -0.01 | $69.88 | $69.86 | 2,000 |
| 12:14 PM | $69.88 | Down $ -0.01 | $69.91 | $69.87 | 4,500 |
| 12:13 PM | $69.89 | Down $ -0.01 | $69.91 | $69.89 | 800 |
| 12:12 PM | $69.90 | Up $0.01 | $69.90 | $69.89 | 500 |
| 12:11 PM | $69.89 | Down $ -0.01 | $69.91 | $69.89 | 1,700 |
| 12:10 PM | $69.90 | Up $0.00 | $69.90 | $69.88 | 1,900 |
| 12:09 PM | $69.90 | Up $0.07 | $69.91 | $69.84 | 2,900 |
| 12:08 PM | $69.83 | Up $0.02 | $69.83 | $69.80 | 2,200 |
| 12:07 PM | $69.81 | Up $0.02 | $69.82 | $69.81 | 600 |
| 12:06 PM | $69.80 | Down $0.00 | $69.82 | $69.79 | 1,800 |
| 12:05 PM | $69.80 | Down $ -0.02 | $69.83 | $69.80 | 2,200 |
| 12:04 PM | $69.82 | Up $0.04 | $69.82 | $69.80 | 200 |
| 12:03 PM | $69.78 | Down $ -0.04 | $69.81 | $69.74 | 6,000 |
| 12:02 PM | $69.82 | Up $0.00 | $69.82 | $69.81 | 4,600 |
| 12:01 PM | $69.82 | Up $0.00 | $69.84 | $69.82 | 1,800 |
| 12:00 PM | $69.82 | Up $0.01 | $69.84 | $69.81 | 3,200 |
| 11:59 AM | $69.81 | Down $ -0.04 | $69.83 | $69.81 | 2,100 |
| 11:58 AM | $69.85 | Up $0.00 | $69.85 | $69.85 | 600 |
| 11:57 AM | $69.85 | Up $0.01 | $69.85 | $69.83 | 2,100 |
| 11:56 AM | $69.84 | Up $0.00 | $69.84 | $69.84 | 900 |
| 11:55 AM | $69.84 | Up $0.02 | $69.87 | $69.81 | 3,400 |
| 11:54 AM | $69.82 | Up $0.02 | $69.82 | $69.80 | 2,100 |
| 11:53 AM | $69.80 | Up $0.00 | $69.81 | $69.80 | 1,600 |
| 11:52 AM | $69.80 | Down $ -0.03 | $69.83 | $69.80 | 1,300 |
| 11:51 AM | $69.83 | Down $ -0.01 | $69.85 | $69.82 | 900 |
| 11:50 AM | $69.84 | Up $0.03 | $69.85 | $69.80 | 2,500 |
| 11:49 AM | $69.81 | Down $ -0.02 | $69.85 | $69.81 | 3,300 |
| 11:48 AM | $69.83 | Up $0.00 | $69.84 | $69.83 | 700 |
| 11:47 AM | $69.83 | Up $0.01 | $69.85 | $69.82 | 700 |
| 11:46 AM | $69.82 | Down $ -0.03 | $69.84 | $69.80 | 1,600 |
| 11:45 AM | $69.85 | Up $0.03 | $69.85 | $69.82 | 1,700 |
| 11:44 AM | $69.82 | Up $0.01 | $69.84 | $69.81 | 1,800 |
| 11:43 AM | $69.81 | Up $0.02 | $69.82 | $69.79 | 3,600 |
| 11:42 AM | $69.79 | Up $0.01 | $69.81 | $69.78 | 1,800 |
| 11:41 AM | $69.78 | Up $0.01 | $69.78 | $69.75 | 1,700 |
| 11:40 AM | $69.77 | Up $0.01 | $69.78 | $69.76 | 1,100 |
| 11:39 AM | $69.76 | Up $0.03 | $69.76 | $69.71 | 2,600 |
| 11:38 AM | $69.73 | Up $0.05 | $69.73 | $69.70 | 900 |
| 11:37 AM | $69.68 | Down $ -0.01 | $69.71 | $69.68 | 1,400 |
| 11:36 AM | $69.69 | Down $ -0.02 | $69.73 | $69.69 | 3,200 |
| 11:35 AM | $69.71 | Up $0.03 | $69.71 | $69.70 | 500 |
| 11:34 AM | $69.68 | Up $0.02 | $69.70 | $69.65 | 22,000 |
| 11:33 AM | $69.66 | Up $0.00 | $69.66 | $69.66 | 600 |
| 11:32 AM | $69.66 | Up $0.03 | $69.66 | $69.64 | 2,500 |
| 11:31 AM | $69.63 | Up $0.00 | $69.65 | $69.63 | 2,100 |
| 11:30 AM | $69.63 | Down $ -0.07 | $69.73 | $69.63 | 4,300 |
| 11:29 AM | $69.70 | Up $0.06 | $69.70 | $69.65 | 2,600 |
| 11:28 AM | $69.64 | Down $ -0.05 | $69.67 | $69.64 | 4,600 |
| 11:27 AM | $69.69 | Up $0.00 | $69.70 | $69.69 | 300 |
| 11:26 AM | $69.69 | Up $0.01 | $69.70 | $69.66 | 3,100 |
| 11:25 AM | $69.68 | Up $0.09 | $69.68 | $69.58 | 4,600 |
| 11:24 AM | $69.59 | Up $0.02 | $69.59 | $69.56 | 2,200 |
| 11:23 AM | $69.57 | Down $ -0.04 | $69.60 | $69.55 | 2,500 |
| 11:22 AM | $69.61 | Up $0.02 | $69.61 | $69.61 | 300 |
| 11:21 AM | $69.59 | Down $ -0.03 | $69.61 | $69.58 | 1,700 |
| 11:20 AM | $69.62 | Up $0.00 | $69.63 | $69.60 | 3,400 |
| 11:19 AM | $69.62 | Up $0.03 | $69.62 | $69.56 | 3,500 |
| 11:18 AM | $69.59 | Up $0.05 | $69.59 | $69.52 | 4,800 |
| 11:17 AM | $69.54 | Down $ -0.06 | $69.59 | $69.51 | 4,400 |
| 11:16 AM | $69.60 | Up $0.07 | $69.60 | $69.53 | 2,900 |
| 11:15 AM | $69.53 | Up $0.04 | $69.53 | $69.51 | 1,900 |
| 11:14 AM | $69.49 | Down $ -0.02 | $69.51 | $69.48 | 1,700 |
| 11:13 AM | $69.51 | Up $0.01 | $69.51 | $69.48 | 3,100 |
| 11:12 AM | $69.50 | Up $0.00 | $69.51 | $69.50 | 2,000 |
| 11:11 AM | $69.50 | Down $ -0.06 | $69.53 | $69.49 | 6,700 |
| 11:10 AM | $69.56 | Up $0.00 | $69.57 | $69.56 | 900 |
| 11:09 AM | $69.56 | Down $ -0.02 | $69.56 | $69.52 | 1,700 |
| 11:08 AM | $69.58 | Down $ -0.02 | $69.58 | $69.53 | 5,100 |
| 11:07 AM | $69.60 | Down $ -0.05 | $69.63 | $69.59 | 1,000 |
| 11:06 AM | $69.65 | Down $ -0.07 | $69.71 | $69.65 | 4,300 |
| 11:05 AM | $69.72 | Down $ -0.02 | $69.74 | $69.71 | 900 |
| 11:04 AM | $69.74 | Down $0.00 | $69.77 | $69.73 | 1,200 |
| 11:03 AM | $69.74 | Up $0.05 | $69.74 | $69.70 | 3,800 |
| 11:02 AM | $69.69 | Down $ -0.06 | $69.76 | $69.69 | 1,000 |
| 11:01 AM | $69.75 | Down $ -0.02 | $69.79 | $69.75 | 2,200 |
| 11:00 AM | $69.77 | Up $0.02 | $69.84 | $69.77 | 2,800 |
| 10:59 AM | $69.75 | Down $ -0.12 | $69.87 | $69.75 | 6,600 |
| 10:58 AM | $69.87 | Down $ -0.02 | $69.88 | $69.85 | 800 |
| 10:57 AM | $69.89 | Up $0.00 | $69.89 | $69.85 | 2,000 |
| 10:56 AM | $69.89 | Down $ -0.01 | $69.91 | $69.88 | 900 |
| 10:55 AM | $69.90 | Up $0.03 | $69.90 | $69.87 | 1,700 |
| 10:54 AM | $69.87 | Down $ -0.02 | $69.88 | $69.87 | 500 |
| 10:53 AM | $69.89 | Down $ -0.05 | $69.94 | $69.89 | 2,600 |
| 10:52 AM | $69.94 | Up $0.05 | $69.97 | $69.89 | 3,700 |
| 10:51 AM | $69.89 | Down $ -0.05 | $69.93 | $69.88 | 3,300 |
| 10:50 AM | $69.94 | Up $0.08 | $69.94 | $69.87 | 2,900 |
| 10:49 AM | $69.86 | Down $ -0.03 | $69.88 | $69.84 | 2,600 |
| 10:48 AM | $69.89 | Up $0.10 | $69.92 | $69.80 | 4,800 |
| 10:47 AM | $69.79 | Down $ -0.01 | $69.84 | $69.79 | 2,900 |
| 10:46 AM | $69.80 | Up $0.05 | $69.80 | $69.76 | 2,000 |
| 10:45 AM | $69.75 | Down $ -0.06 | $69.81 | $69.75 | 1,200 |
| 10:44 AM | $69.81 | Up $0.02 | $69.83 | $69.79 | 5,600 |
| 10:43 AM | $69.79 | Down $ -0.04 | $69.84 | $69.79 | 800 |
| 10:42 AM | $69.83 | Down $ -0.07 | $69.91 | $69.82 | 4,100 |
| 10:41 AM | $69.90 | Down $ -0.06 | $69.97 | $69.90 | 4,200 |
| 10:40 AM | $69.96 | Down $ -0.01 | $69.98 | $69.96 | 1,000 |
| 10:39 AM | $69.97 | Down $ -0.03 | $70.00 | $69.96 | 1,600 |
| 10:38 AM | $70.00 | Up $0.05 | $70.02 | $69.96 | 4,200 |
| 10:37 AM | $69.95 | Down $ -0.04 | $70.00 | $69.95 | 3,300 |
| 10:36 AM | $69.99 | Up $0.00 | $70.00 | $69.98 | 3,400 |
| 10:35 AM | $69.99 | Down $ -0.01 | $70.03 | $69.99 | 1,300 |
| 10:34 AM | $70.00 | Up $0.01 | $70.01 | $69.99 | 1,600 |
| 10:33 AM | $69.99 | Up $0.00 | $70.01 | $69.96 | 1,700 |
| 10:32 AM | $69.99 | Down $ -0.01 | $70.00 | $69.97 | 2,200 |
| 10:31 AM | $70.00 | Down $ -0.03 | $70.06 | $70.00 | 2,400 |
| 10:30 AM | $70.03 | Down $ -0.02 | $70.03 | $70.02 | 300 |
| 10:29 AM | $70.05 | Up $0.02 | $70.06 | $70.04 | 800 |
| 10:28 AM | $70.03 | Up $0.02 | $70.04 | $69.99 | 3,600 |
| 10:27 AM | $70.01 | Down $ -0.01 | $70.03 | $69.99 | 700 |
| 10:26 AM | $70.02 | Up $0.03 | $70.02 | $70.00 | 1,600 |
| 10:25 AM | $69.99 | Up $0.01 | $70.01 | $69.96 | 1,600 |
| 10:24 AM | $69.98 | Up $0.00 | $70.00 | $69.98 | 900 |
| 10:23 AM | $69.98 | Up $0.14 | $69.98 | $69.82 | 13,700 |
| 10:22 AM | $69.84 | Down $ -0.04 | $69.88 | $69.84 | 1,000 |
| 10:21 AM | $69.88 | Down $ -0.03 | $69.94 | $69.88 | 2,200 |
| 10:20 AM | $69.91 | Up $0.05 | $69.91 | $69.84 | 5,000 |
| 10:19 AM | $69.86 | Down $ -0.02 | $69.90 | $69.85 | 5,300 |
| 10:18 AM | $69.88 | Down $ -0.12 | $69.98 | $69.88 | 15,600 |
| 10:17 AM | $70.00 | Up $0.00 | $70.01 | $69.98 | 8,900 |
| 10:16 AM | $70.00 | Down $ -0.06 | $70.05 | $70.00 | 2,400 |
| 10:15 AM | $70.06 | Up $0.04 | $70.06 | $70.02 | 1,200 |
| 10:14 AM | $70.02 | Down $ -0.03 | $70.05 | $70.02 | 900 |
| 10:13 AM | $70.05 | Down $ -0.02 | $70.10 | $70.03 | 1,900 |
| 10:12 AM | $70.07 | Up $0.06 | $70.07 | $70.02 | 1,600 |
| 10:11 AM | $70.01 | Up $0.01 | $70.04 | $70.01 | 7,800 |
| 10:10 AM | $70.01 | Up $0.03 | $70.02 | $69.98 | 6,900 |
| 10:09 AM | $69.97 | Down $ -0.01 | $69.97 | $69.94 | 2,200 |
| 10:08 AM | $69.98 | Down $ -0.07 | $70.06 | $69.98 | 4,500 |
| 10:07 AM | $70.05 | Down $ -0.07 | $70.09 | $70.05 | 1,400 |
| 10:06 AM | $70.12 | Up $0.00 | $70.16 | $70.10 | 6,200 |
| 10:05 AM | $70.12 | Up $0.01 | $70.17 | $70.09 | 6,900 |
| 10:04 AM | $70.11 | Up $0.01 | $70.13 | $70.08 | 3,600 |
| 10:03 AM | $70.10 | Up $0.03 | $70.11 | $70.06 | 1,000 |
| 10:02 AM | $70.07 | Up $0.03 | $70.11 | $70.05 | 2,800 |
| 10:01 AM | $70.04 | Up $0.02 | $70.04 | $70.00 | 900 |
| 10:00 AM | $70.02 | Down $ -0.02 | $70.04 | $69.95 | 11,900 |
| 09:59 AM | $70.04 | Down $ -0.07 | $70.13 | $70.04 | 6,100 |
| 09:58 AM | $70.11 | Down $ -0.01 | $70.16 | $70.11 | 4,500 |
| 09:57 AM | $70.12 | Up $0.00 | $70.24 | $70.10 | 9,100 |
| 09:56 AM | $70.12 | Down $ -0.06 | $70.18 | $70.12 | 1,100 |
| 09:55 AM | $70.18 | Down $ -0.01 | $70.21 | $70.18 | 2,200 |
| 09:54 AM | $70.20 | Down $ -0.02 | $70.25 | $70.19 | 3,500 |
| 09:53 AM | $70.21 | Down $ -0.15 | $70.35 | $70.21 | 14,000 |
| 09:52 AM | $70.36 | Down $ -0.06 | $70.43 | $70.31 | 7,100 |
| 09:51 AM | $70.42 | Down $ -0.05 | $70.48 | $70.41 | 1,600 |
| 09:50 AM | $70.47 | Up $0.03 | $70.48 | $70.44 | 2,600 |
| 09:49 AM | $70.44 | Down $ -0.06 | $70.52 | $70.44 | 2,100 |
| 09:48 AM | $70.50 | Down $ -0.02 | $70.53 | $70.45 | 10,900 |
| 09:47 AM | $70.52 | Down $ -0.01 | $70.55 | $70.49 | 11,200 |
| 09:46 AM | $70.53 | Down $ -0.07 | $70.63 | $70.52 | 4,100 |
| 09:45 AM | $70.60 | Up $0.04 | $70.64 | $70.58 | 1,600 |
| 09:44 AM | $70.56 | Up $0.08 | $70.57 | $70.49 | 1,200 |
| 09:43 AM | $70.48 | Down $ -0.05 | $70.52 | $70.46 | 1,800 |
| 09:42 AM | $70.53 | Down $ -0.01 | $70.57 | $70.48 | 5,300 |
| 09:41 AM | $70.54 | Down $ -0.11 | $70.66 | $70.54 | 1,900 |
| 09:40 AM | $70.65 | Up $0.09 | $70.65 | $70.55 | 5,500 |
| 09:39 AM | $70.56 | Down $ -0.10 | $70.65 | $70.56 | 3,300 |
| 09:38 AM | $70.66 | Up $0.08 | $70.67 | $70.59 | 1,100 |
| 09:37 AM | $70.58 | Down $ -0.10 | $70.67 | $70.56 | 3,100 |
| 09:36 AM | $70.68 | Up $0.01 | $70.71 | $70.64 | 2,900 |
| 09:35 AM | $70.67 | Down $ -0.03 | $70.71 | $70.64 | 2,100 |
| 09:34 AM | $70.70 | Down $ -0.12 | $70.80 | $70.70 | 1,100 |
| 09:33 AM | $70.82 | Up $0.06 | $70.86 | $70.80 | 800 |
| 09:32 AM | $70.76 | Up $0.02 | $70.81 | $70.67 | 2,700 |
| 09:31 AM | $70.74 | Down $ -0.15 | $70.85 | $70.69 | 1,500 |
| 09:30 AM | $70.89 | Up $0.33 | $70.97 | $70.70 | 842,000 |
| Previous close | $70.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $69.79 | $69.82 | $70.26 | $69.73 | 14,428,800 |
| 24/03/2025 | $70.56 | $70.89 | $70.90 | $70.40 | 13,642,200 |
| 21/03/2025 | $69.50 | $69.80 | $69.83 | $69.41 | 8,728,300 |
| 20/03/2025 | $70.42 | $70.22 | $70.61 | $70.07 | 4,189,400 |
| 19/03/2025 | $69.20 | $68.95 | $69.39 | $68.88 | 2,428,000 |
| 18/03/2025 | $68.23 | $67.33 | $68.26 | $67.26 | 4,246,500 |
| 17/03/2025 | $68.20 | $68.03 | $68.38 | $67.95 | 3,648,100 |
| 14/03/2025 | $67.71 | $68.05 | $68.09 | $67.66 | 3,482,000 |
| 13/03/2025 | $67.30 | $66.55 | $67.36 | $66.52 | 6,433,800 |
| 12/03/2025 | $67.01 | $67.06 | $67.33 | $66.81 | 5,528,700 |
| 11/03/2025 | $66.79 | $67.19 | $67.20 | $66.29 | 6,081,800 |
| 10/03/2025 | $66.75 | $66.23 | $66.77 | $65.94 | 9,760,200 |
| 07/03/2025 | $65.93 | $65.26 | $66.45 | $65.03 | 6,378,500 |
| 06/03/2025 | $65.10 | $65.58 | $65.67 | $64.97 | 7,074,900 |
| 05/03/2025 | $66.45 | $66.07 | $66.71 | $65.62 | 7,149,600 |
| 04/03/2025 | $65.20 | $65.10 | $65.53 | $64.78 | 7,305,300 |
| 03/03/2025 | $65.01 | $65.07 | $65.70 | $64.56 | 6,996,700 |
| 28/02/2025 | $64.75 | $64.14 | $64.77 | $63.86 | 4,406,700 |
| 27/02/2025 | $64.03 | $64.12 | $64.47 | $63.99 | 3,041,100 |
| 26/02/2025 | $63.69 | $64.16 | $64.21 | $63.14 | 3,114,700 |
| 25/02/2025 | $63.37 | $62.92 | $63.45 | $62.78 | 2,658,100 |
| 24/02/2025 | $63.19 | $63.58 | $64.04 | $63.13 | 2,151,600 |
| 21/02/2025 | $63.98 | $64.54 | $64.65 | $63.54 | 2,058,400 |
| 20/02/2025 | $64.48 | $64.34 | $64.76 | $64.27 | 1,862,600 |
| 19/02/2025 | $65.26 | $65.72 | $65.85 | $65.06 | 1,831,000 |
| 18/02/2025 | $65.77 | $65.11 | $66.31 | $64.92 | 3,976,800 |
| 14/02/2025 | $65.14 | $65.14 | $65.67 | $64.47 | 4,461,400 |
| 13/02/2025 | $67.20 | $67.14 | $67.59 | $66.96 | 1,501,600 |
| 12/02/2025 | $66.88 | $66.92 | $67.20 | $66.31 | 2,114,000 |
| 11/02/2025 | $67.53 | $67.36 | $67.65 | $67.34 | 2,600,800 |
Graphs are not available, please refer to the detailed table