Find a quote
TC ENERGY CORP.
68.46 Up 0.65 (0.95 %)
Delayed : 2025/04/17 17:40:00
- Previous close $67.81
- Opening $68.24
- Today High $69.04
- Today Low $68.07
- Price Bid $68.20
- Price Ask $68.20
- 52 Weeks High $70.97
- 52 Weeks Low $48.58
- Size Bid 1
- Size Ask 5
- Volume 5,101,627
Fundamentals
- P/E Ratio : 16.90
- Earnings/Share : 5.16
- Dividends/Share : $0.85
- Current Div. Yield : 4.97
- Market Cap (M) : 71,151.87
- 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 | $68.46 | Up $0.06 | $68.46 | $68.46 | 3,671,500 |
| 03:59 PM | $68.40 | Down $ -0.05 | $68.45 | $68.35 | 49,800 |
| 03:58 PM | $68.45 | Up $0.12 | $68.45 | $68.33 | 60,900 |
| 03:57 PM | $68.33 | Down $ -0.07 | $68.41 | $68.33 | 22,400 |
| 03:56 PM | $68.40 | Down $ -0.02 | $68.44 | $68.40 | 16,600 |
| 03:55 PM | $68.42 | Down $ -0.02 | $68.45 | $68.34 | 34,600 |
| 03:54 PM | $68.44 | Up $0.00 | $68.48 | $68.44 | 20,000 |
| 03:53 PM | $68.44 | Up $0.02 | $68.46 | $68.41 | 19,200 |
| 03:52 PM | $68.42 | Down $ -0.06 | $68.48 | $68.42 | 15,000 |
| 03:51 PM | $68.48 | Down $ -0.08 | $68.57 | $68.48 | 11,400 |
| 03:50 PM | $68.57 | Up $0.03 | $68.60 | $68.51 | 29,500 |
| 03:49 PM | $68.53 | Down $ -0.08 | $68.62 | $68.52 | 6,500 |
| 03:48 PM | $68.61 | Up $0.01 | $68.61 | $68.58 | 7,800 |
| 03:47 PM | $68.60 | Down $ -0.05 | $68.64 | $68.60 | 6,500 |
| 03:46 PM | $68.65 | Up $0.00 | $68.65 | $68.62 | 6,400 |
| 03:45 PM | $68.64 | Up $0.04 | $68.65 | $68.61 | 6,800 |
| 03:44 PM | $68.60 | Up $0.00 | $68.62 | $68.59 | 6,000 |
| 03:43 PM | $68.60 | Down $ -0.01 | $68.62 | $68.60 | 5,100 |
| 03:42 PM | $68.61 | Down $ -0.02 | $68.66 | $68.61 | 9,900 |
| 03:41 PM | $68.63 | Up $0.05 | $68.63 | $68.58 | 7,100 |
| 03:40 PM | $68.58 | Down $ -0.04 | $68.62 | $68.58 | 6,700 |
| 03:39 PM | $68.62 | Up $0.00 | $68.62 | $68.60 | 5,100 |
| 03:38 PM | $68.62 | Up $0.00 | $68.62 | $68.59 | 6,100 |
| 03:37 PM | $68.62 | Down $ -0.01 | $68.65 | $68.61 | 4,300 |
| 03:36 PM | $68.63 | Down $ -0.04 | $68.67 | $68.62 | 2,500 |
| 03:35 PM | $68.67 | Down $ -0.03 | $68.72 | $68.66 | 7,500 |
| 03:34 PM | $68.70 | Up $0.03 | $68.70 | $68.66 | 2,200 |
| 03:33 PM | $68.67 | Up $0.01 | $68.67 | $68.64 | 3,000 |
| 03:32 PM | $68.66 | Up $0.00 | $68.68 | $68.66 | 5,100 |
| 03:31 PM | $68.66 | Up $0.02 | $68.67 | $68.62 | 3,200 |
| 03:30 PM | $68.64 | Down $ -0.01 | $68.65 | $68.63 | 3,300 |
| 03:29 PM | $68.65 | Down $ -0.04 | $68.68 | $68.61 | 4,800 |
| 03:28 PM | $68.69 | Down $ -0.02 | $68.70 | $68.66 | 4,000 |
| 03:27 PM | $68.71 | Down $ -0.02 | $68.73 | $68.71 | 2,300 |
| 03:26 PM | $68.73 | Up $0.02 | $68.73 | $68.69 | 4,300 |
| 03:25 PM | $68.71 | Down $ -0.05 | $68.77 | $68.71 | 5,300 |
| 03:24 PM | $68.76 | Down $ -0.04 | $68.80 | $68.74 | 3,400 |
| 03:23 PM | $68.80 | Up $0.02 | $68.82 | $68.79 | 3,200 |
| 03:22 PM | $68.78 | Up $0.00 | $68.79 | $68.76 | 4,000 |
| 03:21 PM | $68.78 | Down $ -0.02 | $68.81 | $68.75 | 7,100 |
| 03:20 PM | $68.80 | Down $ -0.08 | $68.89 | $68.79 | 6,000 |
| 03:19 PM | $68.88 | Up $0.00 | $68.89 | $68.87 | 3,600 |
| 03:18 PM | $68.88 | Up $0.00 | $68.90 | $68.86 | 6,100 |
| 03:17 PM | $68.88 | Up $0.03 | $68.89 | $68.86 | 5,100 |
| 03:16 PM | $68.85 | Down $ -0.03 | $68.88 | $68.83 | 9,200 |
| 03:15 PM | $68.88 | Up $0.05 | $68.88 | $68.82 | 3,500 |
| 03:14 PM | $68.83 | Up $0.02 | $68.83 | $68.81 | 4,200 |
| 03:13 PM | $68.82 | Up $0.01 | $68.83 | $68.79 | 3,700 |
| 03:12 PM | $68.81 | Down $ -0.02 | $68.83 | $68.79 | 6,100 |
| 03:11 PM | $68.83 | Down $ -0.02 | $68.86 | $68.83 | 2,900 |
| 03:10 PM | $68.85 | Up $0.00 | $68.88 | $68.85 | 3,300 |
| 03:09 PM | $68.85 | Down $ -0.02 | $68.86 | $68.84 | 3,000 |
| 03:08 PM | $68.87 | Up $0.04 | $68.87 | $68.83 | 1,300 |
| 03:07 PM | $68.83 | Up $0.01 | $68.84 | $68.83 | 1,200 |
| 03:06 PM | $68.82 | Down $ -0.04 | $68.84 | $68.82 | 2,900 |
| 03:05 PM | $68.86 | Up $0.00 | $68.88 | $68.86 | 2,500 |
| 03:04 PM | $68.86 | Down $ -0.02 | $68.90 | $68.86 | 2,900 |
| 03:03 PM | $68.88 | Down $ -0.02 | $68.93 | $68.88 | 1,500 |
| 03:02 PM | $68.90 | Up $0.03 | $68.90 | $68.87 | 1,600 |
| 03:01 PM | $68.87 | Down $ -0.03 | $68.90 | $68.87 | 1,300 |
| 03:00 PM | $68.90 | Up $0.06 | $68.90 | $68.84 | 1,400 |
| 02:59 PM | $68.84 | Down $ -0.04 | $68.87 | $68.83 | 1,700 |
| 02:58 PM | $68.88 | Up $0.00 | $68.89 | $68.88 | 1,200 |
| 02:57 PM | $68.88 | Up $0.03 | $68.88 | $68.85 | 1,600 |
| 02:56 PM | $68.85 | Down $0.00 | $68.85 | $68.84 | 2,000 |
| 02:55 PM | $68.85 | Up $0.01 | $68.85 | $68.84 | 1,000 |
| 02:54 PM | $68.84 | Down $ -0.04 | $68.89 | $68.84 | 2,800 |
| 02:53 PM | $68.88 | Up $0.02 | $68.91 | $68.87 | 2,200 |
| 02:52 PM | $68.86 | Up $0.04 | $68.86 | $68.82 | 2,300 |
| 02:51 PM | $68.82 | Up $0.03 | $68.82 | $68.78 | 2,300 |
| 02:50 PM | $68.79 | Down $ -0.04 | $68.82 | $68.79 | 2,300 |
| 02:49 PM | $68.83 | Up $0.00 | $68.83 | $68.81 | 2,000 |
| 02:48 PM | $68.83 | Up $0.00 | $68.83 | $68.81 | 1,700 |
| 02:47 PM | $68.83 | Down $ -0.03 | $68.87 | $68.83 | 1,200 |
| 02:46 PM | $68.86 | Down $ -0.07 | $68.93 | $68.79 | 11,900 |
| 02:45 PM | $68.93 | Up $0.00 | $68.93 | $68.92 | 900 |
| 02:44 PM | $68.93 | Down $ -0.01 | $68.93 | $68.93 | 200 |
| 02:43 PM | $68.94 | Up $0.02 | $68.94 | $68.92 | 800 |
| 02:42 PM | $68.92 | Down $ -0.01 | $68.92 | $68.91 | 600 |
| 02:41 PM | $68.93 | Up $0.02 | $68.93 | $68.91 | 1,300 |
| 02:40 PM | $68.91 | Up $0.03 | $68.92 | $68.89 | 1,800 |
| 02:39 PM | $68.88 | Down $ -0.01 | $68.89 | $68.88 | 700 |
| 02:38 PM | $68.89 | Up $0.04 | $68.89 | $68.86 | 1,300 |
| 02:37 PM | $68.85 | Up $0.02 | $68.87 | $68.84 | 1,100 |
| 02:36 PM | $68.83 | Up $0.00 | $68.83 | $68.81 | 2,200 |
| 02:35 PM | $68.83 | Up $0.01 | $68.83 | $68.81 | 1,800 |
| 02:34 PM | $68.82 | Down $ -0.07 | $68.88 | $68.81 | 1,700 |
| 02:33 PM | $68.89 | Down $0.00 | $68.91 | $68.89 | 1,300 |
| 02:32 PM | $68.90 | Down $ -0.03 | $68.91 | $68.90 | 700 |
| 02:31 PM | $68.93 | Down $ -0.01 | $68.93 | $68.92 | 1,300 |
| 02:30 PM | $68.93 | Down $ -0.01 | $68.94 | $68.91 | 1,500 |
| 02:29 PM | $68.94 | Down $ -0.01 | $68.94 | $68.93 | 3,900 |
| 02:28 PM | $68.95 | Up $0.02 | $68.95 | $68.94 | 900 |
| 02:27 PM | $68.93 | Up $0.01 | $68.97 | $68.90 | 7,400 |
| 02:26 PM | $68.92 | Up $0.05 | $68.92 | $68.87 | 8,600 |
| 02:25 PM | $68.87 | Up $0.01 | $68.88 | $68.85 | 2,500 |
| 02:24 PM | $68.86 | Up $0.01 | $68.87 | $68.84 | 900 |
| 02:23 PM | $68.85 | Down $ -0.01 | $68.86 | $68.85 | 1,100 |
| 02:22 PM | $68.86 | Up $0.00 | $68.86 | $68.86 | 100 |
| 02:21 PM | $68.86 | Down $ -0.01 | $68.87 | $68.86 | 900 |
| 02:20 PM | $68.87 | Up $0.00 | $68.87 | $68.85 | 1,400 |
| 02:19 PM | $68.87 | Up $0.03 | $68.87 | $68.85 | 1,700 |
| 02:18 PM | $68.84 | Up $0.01 | $68.85 | $68.83 | 4,800 |
| 02:17 PM | $68.83 | Down $ -0.01 | $68.85 | $68.82 | 1,900 |
| 02:16 PM | $68.84 | Down $ -0.03 | $68.88 | $68.84 | 600 |
| 02:15 PM | $68.87 | Down $ -0.02 | $68.89 | $68.87 | 1,300 |
| 02:14 PM | $68.89 | Down $ -0.02 | $68.92 | $68.89 | 1,600 |
| 02:13 PM | $68.91 | Down $ -0.03 | $68.95 | $68.91 | 15,800 |
| 02:12 PM | $68.94 | Down $ -0.03 | $68.98 | $68.94 | 4,200 |
| 02:11 PM | $68.97 | Up $0.01 | $68.99 | $68.97 | 3,500 |
| 02:10 PM | $68.96 | Up $0.01 | $68.96 | $68.92 | 1,900 |
| 02:09 PM | $68.95 | Up $0.00 | $68.95 | $68.92 | 1,500 |
| 02:08 PM | $68.95 | Up $0.00 | $68.97 | $68.95 | 3,200 |
| 02:07 PM | $68.95 | Up $0.01 | $68.96 | $68.94 | 1,600 |
| 02:06 PM | $68.94 | Down $ -0.04 | $68.97 | $68.94 | 1,300 |
| 02:05 PM | $68.98 | Up $0.00 | $69.00 | $68.97 | 6,400 |
| 02:04 PM | $68.98 | Up $0.05 | $68.98 | $68.92 | 1,500 |
| 02:03 PM | $68.93 | Up $0.00 | $68.94 | $68.91 | 1,400 |
| 02:02 PM | $68.93 | Up $0.07 | $68.93 | $68.86 | 3,400 |
| 02:01 PM | $68.86 | Up $0.01 | $68.91 | $68.84 | 2,900 |
| 02:00 PM | $68.85 | Up $0.01 | $68.85 | $68.83 | 1,100 |
| 01:59 PM | $68.84 | Up $0.05 | $68.84 | $68.79 | 2,500 |
| 01:58 PM | $68.79 | Down $ -0.05 | $68.83 | $68.79 | 1,600 |
| 01:57 PM | $68.84 | Up $0.01 | $68.86 | $68.84 | 2,000 |
| 01:56 PM | $68.83 | Down $ -0.01 | $68.84 | $68.82 | 1,000 |
| 01:55 PM | $68.84 | Up $0.01 | $68.84 | $68.83 | 700 |
| 01:54 PM | $68.83 | Up $0.02 | $68.83 | $68.81 | 1,000 |
| 01:53 PM | $68.81 | Down $ -0.01 | $68.82 | $68.79 | 2,600 |
| 01:52 PM | $68.82 | Up $0.01 | $68.84 | $68.81 | 1,200 |
| 01:51 PM | $68.81 | Up $0.03 | $68.81 | $68.79 | 1,500 |
| 01:50 PM | $68.78 | Down $ -0.04 | $68.82 | $68.78 | 800 |
| 01:49 PM | $68.82 | Down $ -0.02 | $68.83 | $68.80 | 1,500 |
| 01:48 PM | $68.84 | Down $ -0.02 | $68.86 | $68.84 | 1,900 |
| 01:47 PM | $68.86 | Up $0.04 | $68.86 | $68.83 | 2,700 |
| 01:46 PM | $68.82 | Up $0.02 | $68.84 | $68.81 | 3,200 |
| 01:45 PM | $68.80 | Up $0.01 | $68.80 | $68.80 | 300 |
| 01:44 PM | $68.79 | Up $0.04 | $68.79 | $68.75 | 1,000 |
| 01:43 PM | $68.75 | Up $0.03 | $68.75 | $68.73 | 700 |
| 01:42 PM | $68.72 | Down $ -0.06 | $68.77 | $68.72 | 3,000 |
| 01:41 PM | $68.78 | Up $0.01 | $68.78 | $68.76 | 1,100 |
| 01:40 PM | $68.77 | Down $ -0.02 | $68.78 | $68.77 | 2,600 |
| 01:39 PM | $68.79 | Down $ -0.01 | $68.80 | $68.78 | 800 |
| 01:38 PM | $68.80 | Down $ -0.02 | $68.82 | $68.79 | 1,700 |
| 01:37 PM | $68.82 | Up $0.03 | $68.82 | $68.81 | 800 |
| 01:36 PM | $68.79 | Up $0.01 | $68.79 | $68.76 | 300 |
| 01:35 PM | $68.78 | Up $0.00 | $68.80 | $68.78 | 800 |
| 01:34 PM | $68.78 | Down $ -0.04 | $68.80 | $68.78 | 900 |
| 01:33 PM | $68.82 | Up $0.01 | $68.82 | $68.80 | 500 |
| 01:32 PM | $68.81 | Up $0.03 | $68.81 | $68.81 | 100 |
| 01:31 PM | $68.78 | Up $0.02 | $68.78 | $68.78 | 300 |
| 01:30 PM | $68.76 | Up $0.04 | $68.76 | $68.73 | 1,900 |
| 01:29 PM | $68.72 | Down $ -0.03 | $68.73 | $68.71 | 500 |
| 01:28 PM | $68.75 | Up $0.04 | $68.75 | $68.69 | 2,100 |
| 01:27 PM | $68.71 | Down $ -0.01 | $68.71 | $68.70 | 300 |
| 01:26 PM | $68.72 | Down $ -0.03 | $68.74 | $68.72 | 600 |
| 01:25 PM | $68.75 | Up $0.00 | $68.75 | $68.74 | 2,400 |
| 01:24 PM | $68.75 | Up $0.00 | $68.75 | $68.73 | 1,700 |
| 01:23 PM | $68.75 | Up $0.08 | $68.75 | $68.67 | 4,900 |
| 01:22 PM | $68.67 | Up $0.00 | $68.68 | $68.66 | 1,200 |
| 01:21 PM | $68.67 | Down $ -0.03 | $68.70 | $68.67 | 2,600 |
| 01:20 PM | $68.70 | Down $ -0.05 | $68.74 | $68.70 | 800 |
| 01:19 PM | $68.75 | Up $0.00 | $68.76 | $68.75 | 500 |
| 01:18 PM | $68.75 | Up $0.04 | $68.75 | $68.71 | 1,400 |
| 01:17 PM | $68.71 | Down $ -0.04 | $68.76 | $68.71 | 900 |
| 01:16 PM | $68.75 | Down $ -0.06 | $68.79 | $68.75 | 700 |
| 01:15 PM | $68.81 | Up $0.02 | $68.81 | $68.78 | 1,000 |
| 01:14 PM | $68.79 | Down $ -0.02 | $68.81 | $68.79 | 1,000 |
| 01:13 PM | $68.81 | Up $0.01 | $68.82 | $68.79 | 1,600 |
| 01:12 PM | $68.80 | Up $0.03 | $68.80 | $68.78 | 1,100 |
| 01:11 PM | $68.77 | Down $ -0.01 | $68.79 | $68.77 | 500 |
| 01:10 PM | $68.78 | Down $ -0.02 | $68.80 | $68.78 | 800 |
| 01:09 PM | $68.80 | Down $ -0.02 | $68.82 | $68.80 | 8,200 |
| 01:08 PM | $68.82 | Down $ -0.02 | $68.83 | $68.82 | 800 |
| 01:07 PM | $68.84 | Up $0.09 | $68.85 | $68.76 | 1,400 |
| 01:06 PM | $68.75 | Down $ -0.02 | $68.75 | $68.75 | 200 |
| 01:05 PM | $68.77 | Down $ -0.03 | $68.79 | $68.77 | 900 |
| 01:04 PM | $68.80 | Down $ -0.01 | $68.81 | $68.80 | 1,100 |
| 01:03 PM | $68.81 | Up $0.01 | $68.81 | $68.80 | 300 |
| 01:02 PM | $68.80 | Down $ -0.01 | $68.82 | $68.80 | 1,000 |
| 01:01 PM | $68.81 | Down $ -0.04 | $68.85 | $68.81 | 1,400 |
| 01:00 PM | $68.85 | Down $ -0.01 | $68.86 | $68.85 | 900 |
| 12:59 PM | $68.86 | Down $ -0.01 | $68.87 | $68.86 | 600 |
| 12:58 PM | $68.87 | Up $0.08 | $68.87 | $68.80 | 1,300 |
| 12:57 PM | $68.79 | Down $ -0.04 | $68.83 | $68.79 | 200 |
| 12:56 PM | $68.83 | Up $0.03 | $68.83 | $68.80 | 2,400 |
| 12:55 PM | $68.80 | Down $ -0.04 | $68.84 | $68.80 | 1,700 |
| 12:54 PM | $68.84 | Up $0.01 | $68.85 | $68.84 | 1,200 |
| 12:53 PM | $68.83 | Up $0.01 | $68.84 | $68.82 | 300 |
| 12:52 PM | $68.82 | Up $0.05 | $68.82 | $68.77 | 1,100 |
| 12:51 PM | $68.77 | Up $0.00 | $68.79 | $68.75 | 14,500 |
| 12:50 PM | $68.77 | Down $ -0.02 | $68.79 | $68.77 | 400 |
| 12:49 PM | $68.79 | Up $0.03 | $68.80 | $68.79 | 1,100 |
| 12:48 PM | $68.76 | Down $ -0.13 | $68.86 | $68.76 | 2,800 |
| 12:47 PM | $68.89 | Up $0.00 | $68.89 | $68.87 | 400 |
| 12:46 PM | $68.89 | Up $0.01 | $68.91 | $68.86 | 3,000 |
| 12:45 PM | $68.88 | Down $ -0.04 | $68.91 | $68.87 | 1,600 |
| 12:44 PM | $68.92 | Down $ -0.05 | $68.94 | $68.92 | 700 |
| 12:43 PM | $68.97 | Down $ -0.03 | $69.03 | $68.92 | 6,300 |
| 12:42 PM | $69.00 | Up $0.01 | $69.01 | $68.98 | 1,500 |
| 12:41 PM | $68.99 | Down $ -0.01 | $69.00 | $68.99 | 900 |
| 12:40 PM | $69.00 | Up $0.02 | $69.01 | $68.98 | 1,700 |
| 12:39 PM | $68.98 | Down $ -0.06 | $69.02 | $68.98 | 2,300 |
| 12:38 PM | $69.04 | Up $0.01 | $69.04 | $69.01 | 1,600 |
| 12:37 PM | $69.03 | Up $0.01 | $69.03 | $69.01 | 300 |
| 12:36 PM | $69.02 | Down $ -0.01 | $69.03 | $69.01 | 800 |
| 12:35 PM | $69.03 | Up $0.01 | $69.04 | $69.02 | 1,700 |
| 12:34 PM | $69.02 | Up $0.03 | $69.02 | $68.99 | 3,300 |
| 12:33 PM | $68.99 | Up $0.03 | $68.99 | $68.95 | 2,700 |
| 12:32 PM | $68.96 | Up $0.05 | $68.96 | $68.92 | 1,300 |
| 12:31 PM | $68.91 | Down $ -0.01 | $68.91 | $68.91 | 300 |
| 12:30 PM | $68.92 | Up $0.04 | $68.92 | $68.89 | 1,700 |
| 12:29 PM | $68.88 | Down $ -0.03 | $68.91 | $68.88 | 2,100 |
| 12:28 PM | $68.91 | Up $0.02 | $68.91 | $68.88 | 1,400 |
| 12:27 PM | $68.89 | Down $ -0.02 | $68.90 | $68.88 | 700 |
| 12:26 PM | $68.91 | Up $0.03 | $68.91 | $68.86 | 2,400 |
| 12:25 PM | $68.88 | Down $ -0.02 | $68.89 | $68.87 | 1,600 |
| 12:24 PM | $68.90 | Down $ -0.03 | $68.92 | $68.90 | 700 |
| 12:23 PM | $68.93 | Down $ -0.02 | $68.95 | $68.93 | 1,800 |
| 12:22 PM | $68.95 | Up $0.05 | $68.97 | $68.90 | 9,100 |
| 12:21 PM | $68.90 | Up $0.04 | $68.90 | $68.86 | 2,600 |
| 12:20 PM | $68.86 | Up $0.01 | $68.86 | $68.83 | 1,800 |
| 12:19 PM | $68.85 | Down $ -0.02 | $68.90 | $68.84 | 8,100 |
| 12:18 PM | $68.87 | Up $0.01 | $68.87 | $68.82 | 2,000 |
| 12:17 PM | $68.86 | Up $0.02 | $68.88 | $68.84 | 1,300 |
| 12:16 PM | $68.84 | Up $0.00 | $68.88 | $68.84 | 3,200 |
| 12:15 PM | $68.84 | Up $0.05 | $68.84 | $68.76 | 5,700 |
| 12:14 PM | $68.80 | Up $0.03 | $68.80 | $68.76 | 1,300 |
| 12:13 PM | $68.77 | Up $0.03 | $68.81 | $68.71 | 8,500 |
| 12:12 PM | $68.74 | Down $ -0.03 | $68.77 | $68.71 | 4,800 |
| 12:11 PM | $68.77 | Up $0.03 | $68.79 | $68.73 | 12,300 |
| 12:10 PM | $68.74 | Down $ -0.04 | $68.77 | $68.74 | 1,000 |
| 12:09 PM | $68.78 | Up $0.02 | $68.78 | $68.75 | 2,200 |
| 12:08 PM | $68.76 | Up $0.01 | $68.77 | $68.75 | 600 |
| 12:07 PM | $68.75 | Down $ -0.02 | $68.82 | $68.75 | 1,900 |
| 12:06 PM | $68.77 | Down $ -0.01 | $68.84 | $68.77 | 1,500 |
| 12:05 PM | $68.78 | Up $0.14 | $68.83 | $68.63 | 13,400 |
| 12:04 PM | $68.64 | Down $ -0.01 | $68.68 | $68.63 | 1,600 |
| 12:03 PM | $68.65 | Down $ -0.01 | $68.67 | $68.62 | 1,100 |
| 12:02 PM | $68.66 | Down $ -0.02 | $68.70 | $68.66 | 2,200 |
| 12:01 PM | $68.68 | Up $0.01 | $68.68 | $68.64 | 1,500 |
| 12:00 PM | $68.67 | Up $0.06 | $68.73 | $68.62 | 13,200 |
| 11:59 AM | $68.61 | Down $ -0.02 | $68.61 | $68.61 | 100 |
| 11:58 AM | $68.63 | Down $ -0.01 | $68.63 | $68.62 | 800 |
| 11:57 AM | $68.64 | Down $ -0.03 | $68.67 | $68.64 | 1,000 |
| 11:56 AM | $68.68 | Down $ -0.01 | $68.69 | $68.67 | 800 |
| 11:55 AM | $68.68 | Up $0.06 | $68.68 | $68.61 | 2,300 |
| 11:54 AM | $68.62 | Up $0.02 | $68.63 | $68.59 | 4,300 |
| 11:53 AM | $68.60 | Up $0.02 | $68.60 | $68.55 | 2,100 |
| 11:52 AM | $68.58 | Up $0.01 | $68.60 | $68.56 | 2,500 |
| 11:51 AM | $68.57 | Up $0.03 | $68.57 | $68.50 | 3,700 |
| 11:50 AM | $68.54 | Down $ -0.01 | $68.56 | $68.50 | 1,600 |
| 11:49 AM | $68.55 | Down $ -0.06 | $68.61 | $68.55 | 1,300 |
| 11:48 AM | $68.61 | Up $0.02 | $68.63 | $68.60 | 3,300 |
| 11:47 AM | $68.59 | Up $0.00 | $68.59 | $68.58 | 1,100 |
| 11:46 AM | $68.59 | Up $0.03 | $68.59 | $68.55 | 3,600 |
| 11:45 AM | $68.56 | Up $0.02 | $68.56 | $68.53 | 1,100 |
| 11:44 AM | $68.54 | Down $ -0.12 | $68.66 | $68.54 | 2,900 |
| 11:43 AM | $68.66 | Up $0.05 | $68.66 | $68.60 | 2,900 |
| 11:42 AM | $68.61 | Up $0.02 | $68.61 | $68.58 | 2,100 |
| 11:41 AM | $68.59 | Up $0.00 | $68.60 | $68.59 | 1,000 |
| 11:40 AM | $68.59 | Down $ -0.05 | $68.64 | $68.59 | 2,300 |
| 11:39 AM | $68.64 | Down $ -0.03 | $68.67 | $68.64 | 600 |
| 11:38 AM | $68.67 | Down $ -0.05 | $68.70 | $68.67 | 1,900 |
| 11:37 AM | $68.72 | Up $0.08 | $68.74 | $68.63 | 2,800 |
| 11:36 AM | $68.64 | Down $ -0.03 | $68.67 | $68.63 | 1,900 |
| 11:35 AM | $68.67 | Up $0.05 | $68.67 | $68.61 | 2,600 |
| 11:34 AM | $68.62 | Down $ -0.08 | $68.71 | $68.62 | 2,600 |
| 11:33 AM | $68.70 | Up $0.00 | $68.71 | $68.70 | 1,300 |
| 11:32 AM | $68.70 | Down $0.00 | $68.71 | $68.68 | 2,400 |
| 11:31 AM | $68.71 | Up $0.05 | $68.71 | $68.68 | 3,500 |
| 11:30 AM | $68.66 | Down $ -0.04 | $68.71 | $68.66 | 1,700 |
| 11:29 AM | $68.70 | Up $0.02 | $68.71 | $68.64 | 5,600 |
| 11:28 AM | $68.68 | Down $ -0.08 | $68.73 | $68.68 | 2,700 |
| 11:27 AM | $68.76 | Up $0.04 | $68.77 | $68.73 | 4,000 |
| 11:26 AM | $68.72 | Down $0.00 | $68.74 | $68.72 | 4,100 |
| 11:25 AM | $68.73 | Down $ -0.09 | $68.83 | $68.72 | 3,800 |
| 11:24 AM | $68.82 | Up $0.02 | $68.84 | $68.79 | 3,800 |
| 11:23 AM | $68.80 | Up $0.09 | $68.80 | $68.72 | 9,300 |
| 11:22 AM | $68.71 | Up $0.01 | $68.72 | $68.70 | 4,500 |
| 11:21 AM | $68.70 | Up $0.01 | $68.72 | $68.70 | 1,000 |
| 11:20 AM | $68.69 | Down $ -0.07 | $68.76 | $68.68 | 3,900 |
| 11:19 AM | $68.76 | Up $0.01 | $68.76 | $68.72 | 2,800 |
| 11:18 AM | $68.75 | Down $ -0.02 | $68.78 | $68.75 | 1,400 |
| 11:17 AM | $68.77 | Up $0.01 | $68.77 | $68.72 | 3,600 |
| 11:16 AM | $68.76 | Up $0.01 | $68.78 | $68.73 | 3,600 |
| 11:15 AM | $68.75 | Down $ -0.05 | $68.80 | $68.75 | 2,100 |
| 11:14 AM | $68.80 | Up $0.04 | $68.80 | $68.76 | 1,700 |
| 11:13 AM | $68.76 | Up $0.08 | $68.76 | $68.68 | 5,500 |
| 11:12 AM | $68.68 | Down $ -0.01 | $68.70 | $68.67 | 2,700 |
| 11:11 AM | $68.69 | Down $ -0.01 | $68.70 | $68.67 | 2,400 |
| 11:10 AM | $68.70 | Up $0.10 | $68.70 | $68.59 | 7,400 |
| 11:09 AM | $68.60 | Down $ -0.05 | $68.64 | $68.60 | 2,200 |
| 11:08 AM | $68.65 | Up $0.03 | $68.67 | $68.62 | 11,700 |
| 11:07 AM | $68.62 | Up $0.01 | $68.65 | $68.60 | 32,000 |
| 11:06 AM | $68.61 | Down $ -0.01 | $68.63 | $68.59 | 10,200 |
| 11:05 AM | $68.62 | Up $0.01 | $68.62 | $68.59 | 13,900 |
| 11:04 AM | $68.61 | Up $0.03 | $68.61 | $68.58 | 4,100 |
| 11:03 AM | $68.58 | Up $0.04 | $68.58 | $68.55 | 1,100 |
| 11:02 AM | $68.54 | Up $0.01 | $68.58 | $68.54 | 3,600 |
| 11:01 AM | $68.53 | Up $0.03 | $68.56 | $68.50 | 1,400 |
| 11:00 AM | $68.50 | Up $0.11 | $68.51 | $68.41 | 4,400 |
| 10:59 AM | $68.39 | Down $ -0.05 | $68.43 | $68.37 | 3,000 |
| 10:58 AM | $68.44 | Down $ -0.02 | $68.47 | $68.44 | 1,500 |
| 10:57 AM | $68.46 | Up $0.02 | $68.46 | $68.43 | 1,900 |
| 10:56 AM | $68.44 | Down $ -0.01 | $68.47 | $68.44 | 2,400 |
| 10:55 AM | $68.45 | Down $ -0.01 | $68.47 | $68.44 | 2,100 |
| 10:54 AM | $68.46 | Up $0.03 | $68.47 | $68.44 | 2,000 |
| 10:53 AM | $68.43 | Up $0.00 | $68.46 | $68.41 | 2,100 |
| 10:52 AM | $68.43 | Down $ -0.02 | $68.43 | $68.43 | 100 |
| 10:51 AM | $68.45 | Down $ -0.01 | $68.46 | $68.43 | 1,900 |
| 10:50 AM | $68.46 | Down $ -0.01 | $68.49 | $68.43 | 2,800 |
| 10:49 AM | $68.47 | Up $0.02 | $68.47 | $68.44 | 700 |
| 10:48 AM | $68.45 | Up $0.08 | $68.45 | $68.39 | 2,200 |
| 10:47 AM | $68.37 | Up $0.00 | $68.38 | $68.34 | 600 |
| 10:46 AM | $68.37 | Up $0.03 | $68.38 | $68.35 | 1,000 |
| 10:45 AM | $68.34 | Up $0.03 | $68.34 | $68.28 | 3,100 |
| 10:44 AM | $68.31 | Down $ -0.01 | $68.31 | $68.30 | 1,100 |
| 10:43 AM | $68.32 | Up $0.02 | $68.35 | $68.29 | 3,400 |
| 10:42 AM | $68.30 | Down $ -0.02 | $68.30 | $68.30 | 300 |
| 10:41 AM | $68.31 | Up $0.01 | $68.32 | $68.30 | 1,000 |
| 10:40 AM | $68.30 | Down $ -0.01 | $68.32 | $68.27 | 1,700 |
| 10:39 AM | $68.31 | Up $0.06 | $68.33 | $68.25 | 3,000 |
| 10:38 AM | $68.25 | Down $ -0.04 | $68.31 | $68.25 | 2,200 |
| 10:37 AM | $68.29 | Up $0.04 | $68.29 | $68.26 | 1,600 |
| 10:36 AM | $68.25 | Down $ -0.04 | $68.27 | $68.24 | 1,100 |
| 10:35 AM | $68.29 | Up $0.06 | $68.32 | $68.26 | 2,900 |
| 10:34 AM | $68.23 | Down $ -0.04 | $68.27 | $68.22 | 2,600 |
| 10:33 AM | $68.27 | Down $ -0.01 | $68.28 | $68.26 | 900 |
| 10:32 AM | $68.28 | Up $0.04 | $68.32 | $68.25 | 3,500 |
| 10:31 AM | $68.24 | Up $0.03 | $68.25 | $68.19 | 9,900 |
| 10:30 AM | $68.21 | Up $0.00 | $68.24 | $68.18 | 7,000 |
| 10:29 AM | $68.20 | Down $ -0.06 | $68.25 | $68.20 | 1,100 |
| 10:28 AM | $68.26 | Down $ -0.04 | $68.30 | $68.26 | 2,200 |
| 10:27 AM | $68.30 | Up $0.01 | $68.31 | $68.25 | 3,800 |
| 10:26 AM | $68.29 | Down $ -0.08 | $68.36 | $68.29 | 1,300 |
| 10:25 AM | $68.37 | Down $ -0.01 | $68.38 | $68.35 | 1,100 |
| 10:24 AM | $68.38 | Down $ -0.03 | $68.41 | $68.38 | 1,100 |
| 10:23 AM | $68.41 | Up $0.06 | $68.43 | $68.35 | 5,000 |
| 10:22 AM | $68.35 | Down $ -0.05 | $68.42 | $68.34 | 7,500 |
| 10:21 AM | $68.40 | Down $ -0.01 | $68.40 | $68.35 | 7,100 |
| 10:20 AM | $68.41 | Up $0.03 | $68.42 | $68.39 | 1,800 |
| 10:19 AM | $68.38 | Up $0.03 | $68.38 | $68.34 | 3,300 |
| 10:18 AM | $68.35 | Down $ -0.06 | $68.44 | $68.35 | 5,500 |
| 10:17 AM | $68.41 | Down $ -0.04 | $68.44 | $68.40 | 2,000 |
| 10:16 AM | $68.45 | Down $ -0.03 | $68.49 | $68.42 | 5,700 |
| 10:15 AM | $68.48 | Up $0.00 | $68.49 | $68.48 | 1,000 |
| 10:14 AM | $68.48 | Down $ -0.01 | $68.49 | $68.46 | 4,100 |
| 10:13 AM | $68.49 | Up $0.05 | $68.49 | $68.44 | 3,400 |
| 10:12 AM | $68.44 | Down $ -0.10 | $68.54 | $68.41 | 8,100 |
| 10:11 AM | $68.54 | Up $0.01 | $68.55 | $68.53 | 2,200 |
| 10:10 AM | $68.53 | Up $0.07 | $68.57 | $68.47 | 5,100 |
| 10:09 AM | $68.46 | Up $0.05 | $68.47 | $68.39 | 7,000 |
| 10:08 AM | $68.41 | Up $0.03 | $68.41 | $68.37 | 2,600 |
| 10:07 AM | $68.38 | Up $0.02 | $68.39 | $68.33 | 2,200 |
| 10:06 AM | $68.36 | Up $0.00 | $68.37 | $68.33 | 9,100 |
| 10:05 AM | $68.36 | Down $ -0.02 | $68.39 | $68.33 | 3,300 |
| 10:04 AM | $68.38 | Up $0.04 | $68.39 | $68.30 | 11,300 |
| 10:03 AM | $68.34 | Up $0.02 | $68.36 | $68.30 | 6,500 |
| 10:02 AM | $68.32 | Down $ -0.03 | $68.35 | $68.31 | 2,200 |
| 10:01 AM | $68.35 | Up $0.00 | $68.37 | $68.31 | 3,400 |
| 10:00 AM | $68.35 | Up $0.02 | $68.42 | $68.34 | 2,800 |
| 09:59 AM | $68.33 | Up $0.02 | $68.36 | $68.30 | 2,200 |
| 09:58 AM | $68.31 | Up $0.06 | $68.31 | $68.25 | 3,000 |
| 09:57 AM | $68.25 | Down $ -0.05 | $68.30 | $68.24 | 3,800 |
| 09:56 AM | $68.30 | Down $ -0.04 | $68.35 | $68.30 | 1,600 |
| 09:55 AM | $68.34 | Up $0.04 | $68.36 | $68.32 | 3,600 |
| 09:54 AM | $68.30 | Down $ -0.07 | $68.42 | $68.30 | 2,400 |
| 09:53 AM | $68.37 | Up $0.12 | $68.40 | $68.28 | 4,200 |
| 09:52 AM | $68.25 | Up $0.06 | $68.27 | $68.21 | 3,600 |
| 09:51 AM | $68.19 | Down $ -0.12 | $68.31 | $68.19 | 2,300 |
| 09:50 AM | $68.31 | Up $0.13 | $68.31 | $68.19 | 3,200 |
| 09:49 AM | $68.19 | Down $ -0.02 | $68.22 | $68.19 | 700 |
| 09:48 AM | $68.20 | Down $ -0.01 | $68.22 | $68.18 | 3,200 |
| 09:47 AM | $68.21 | Up $0.01 | $68.21 | $68.15 | 2,700 |
| 09:46 AM | $68.20 | Down $ -0.07 | $68.30 | $68.20 | 4,900 |
| 09:45 AM | $68.27 | Down $ -0.12 | $68.34 | $68.27 | 2,100 |
| 09:44 AM | $68.39 | Up $0.12 | $68.39 | $68.27 | 3,100 |
| 09:43 AM | $68.27 | Up $0.04 | $68.28 | $68.20 | 2,600 |
| 09:42 AM | $68.23 | Down $ -0.02 | $68.26 | $68.21 | 1,100 |
| 09:41 AM | $68.25 | Up $0.13 | $68.25 | $68.14 | 2,900 |
| 09:40 AM | $68.12 | Down $ -0.01 | $68.17 | $68.09 | 1,300 |
| 09:39 AM | $68.13 | Down $ -0.01 | $68.14 | $68.07 | 2,200 |
| 09:38 AM | $68.14 | Down $ -0.09 | $68.23 | $68.14 | 1,600 |
| 09:37 AM | $68.23 | Down $ -0.08 | $68.26 | $68.22 | 500 |
| 09:36 AM | $68.31 | Down $ -0.05 | $68.37 | $68.26 | 3,600 |
| 09:35 AM | $68.36 | Down $ -0.15 | $68.54 | $68.36 | 3,400 |
| 09:34 AM | $68.51 | Up $0.01 | $68.53 | $68.48 | 600 |
| 09:33 AM | $68.50 | Up $0.39 | $68.50 | $68.19 | 7,800 |
| 09:32 AM | $68.11 | Down $ -0.10 | $68.21 | $68.10 | 900 |
| 09:31 AM | $68.21 | Down $ -0.11 | $68.35 | $68.21 | 2,600 |
| 09:30 AM | $68.32 | Up $0.51 | $68.32 | $68.19 | 17,700 |
| Previous close | $67.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $68.46 | $68.62 | $69.04 | $68.33 | 4,578,700 |
| 16/04/2025 | $67.81 | $68.10 | $68.21 | $67.25 | 5,900,900 |
| 15/04/2025 | $67.83 | $67.94 | $67.96 | $67.58 | 6,307,800 |
| 14/04/2025 | $66.59 | $66.41 | $66.93 | $66.30 | 7,291,700 |
| 11/04/2025 | $65.85 | $64.90 | $66.62 | $64.86 | 8,339,700 |
| 10/04/2025 | $63.52 | $63.23 | $64.21 | $62.53 | 8,920,300 |
| 09/04/2025 | $65.14 | $63.01 | $66.06 | $62.30 | 9,822,700 |
| 08/04/2025 | $63.50 | $64.97 | $65.08 | $62.76 | 16,646,500 |
| 07/04/2025 | $65.13 | $63.73 | $65.44 | $63.38 | 12,149,200 |
| 04/04/2025 | $65.42 | $65.52 | $65.89 | $64.89 | 8,597,100 |
| 03/04/2025 | $68.66 | $69.39 | $69.48 | $68.36 | 6,768,700 |
| 02/04/2025 | $69.92 | $69.44 | $69.92 | $69.31 | 4,456,100 |
| 01/04/2025 | $68.50 | $68.19 | $68.50 | $67.95 | 8,307,500 |
| 31/03/2025 | $67.96 | $67.90 | $68.08 | $67.31 | 9,143,800 |
| 28/03/2025 | $68.82 | $68.41 | $69.05 | $68.27 | 12,075,000 |
| 27/03/2025 | $69.11 | $69.48 | $69.59 | $68.99 | 7,931,400 |
| 26/03/2025 | $69.19 | $69.48 | $69.62 | $69.12 | 14,277,600 |
| 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 | $67.05 | $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 |
Graphs are not available, please refer to the detailed table