Frankfurt - Delayed Quote EUR
Cheniere Energy, Inc. (CHQ1.F)
199.40
+6.10
+(3.16%)
At close: 4:17:26 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 203.60 | 203.60 | 199.40 | 199.40 | 199.40 | 105 |
| Apr 22, 2025 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | - |
| Apr 17, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
| Apr 16, 2025 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
| Apr 15, 2025 | 193.95 | 201.80 | 193.95 | 201.80 | 201.80 | 256 |
| Apr 14, 2025 | 193.60 | 193.60 | 192.85 | 193.30 | 193.30 | 35 |
| Apr 11, 2025 | 189.55 | 189.55 | 188.80 | 188.80 | 188.80 | 8 |
| Apr 10, 2025 | 196.40 | 196.40 | 192.05 | 192.25 | 192.25 | 45 |
| Apr 9, 2025 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | - |
| Apr 8, 2025 | 185.35 | 190.80 | 185.35 | 190.80 | 190.80 | 85 |
| Apr 7, 2025 | 171.20 | 185.35 | 171.20 | 185.35 | 185.35 | 50 |
| Apr 4, 2025 | 197.40 | 197.40 | 180.60 | 180.60 | 180.60 | 154 |
| Apr 3, 2025 | 199.35 | 204.70 | 199.35 | 202.50 | 202.50 | 41 |
| Apr 2, 2025 | 212.40 | 216.20 | 212.40 | 216.00 | 216.00 | 40 |
| Apr 1, 2025 | 212.70 | 212.90 | 212.50 | 212.50 | 212.50 | 31 |
| Mar 31, 2025 | 207.30 | 209.70 | 206.20 | 206.20 | 206.20 | 102 |
| Mar 28, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
| Mar 27, 2025 | 214.90 | 215.60 | 214.90 | 215.60 | 215.60 | 20 |
| Mar 26, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| Mar 25, 2025 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
| Mar 24, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
| Mar 21, 2025 | 211.50 | 212.60 | 211.50 | 212.60 | 212.60 | 10 |
| Mar 20, 2025 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
| Mar 19, 2025 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
| Mar 18, 2025 | 202.50 | 206.80 | 202.50 | 206.80 | 206.80 | 40 |
| Mar 17, 2025 | 199.65 | 202.80 | 199.65 | 202.80 | 202.80 | 70 |
| Mar 14, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
| Mar 13, 2025 | 196.40 | 196.40 | 194.30 | 194.30 | 194.30 | 14 |
| Mar 12, 2025 | 193.10 | 195.45 | 193.10 | 195.45 | 195.45 | 15 |
| Mar 11, 2025 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | - |
| Mar 10, 2025 | 201.80 | 201.80 | 194.65 | 194.65 | 194.65 | 174 |
| Mar 7, 2025 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | - |
| Mar 6, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
| Mar 5, 2025 | 205.10 | 205.10 | 201.10 | 201.10 | 201.10 | 85 |
| Mar 4, 2025 | 209.70 | 209.70 | 206.90 | 207.50 | 207.50 | 103 |
| Mar 3, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 50 |
| Feb 28, 2025 | 210.80 | 214.40 | 206.40 | 214.40 | 214.40 | 90 |
| Feb 27, 2025 | 208.80 | 208.80 | 208.70 | 208.70 | 208.70 | 3 |
| Feb 26, 2025 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
| Feb 25, 2025 | 208.70 | 208.70 | 203.00 | 203.00 | 203.00 | 5 |
| Feb 24, 2025 | 210.10 | 212.00 | 210.00 | 210.00 | 210.00 | 145 |
| Feb 21, 2025 | 214.60 | 215.90 | 214.60 | 215.90 | 215.90 | 67 |
| Feb 20, 2025 | 208.60 | 214.80 | 207.00 | 207.00 | 207.00 | 72 |
| Feb 19, 2025 | 205.60 | 208.10 | 205.60 | 208.10 | 208.10 | 60 |
| Feb 18, 2025 | 203.80 | 206.70 | 203.80 | 206.70 | 206.70 | 50 |
| Feb 17, 2025 | 204.50 | 204.50 | 203.00 | 203.00 | 203.00 | 35 |
| Feb 14, 2025 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | - |
| Feb 13, 2025 | 199.20 | 200.40 | 199.20 | 200.40 | 200.40 | 78 |
| Feb 12, 2025 | 210.40 | 210.40 | 200.80 | 200.80 | 200.80 | 190 |
| Feb 11, 2025 | 213.70 | 215.60 | 212.20 | 212.20 | 212.20 | 321 |
| Feb 10, 2025 | 209.80 | 210.00 | 209.80 | 210.00 | 210.00 | 397 |
| Feb 7, 2025 | 0.44085 Dividend | |||||
| Feb 7, 2025 | 209.10 | 211.30 | 208.40 | 211.30 | 211.30 | 35 |
| Feb 6, 2025 | 221.00 | 221.00 | 211.40 | 211.40 | 210.90 | 10 |
| Feb 5, 2025 | 217.90 | 217.90 | 217.90 | 217.90 | 217.38 | - |
| Feb 4, 2025 | 221.00 | 223.00 | 220.00 | 220.00 | 219.48 | 215 |
| Feb 3, 2025 | 217.70 | 223.90 | 217.70 | 223.90 | 223.37 | 38 |
| Jan 31, 2025 | 222.90 | 222.90 | 222.70 | 222.70 | 222.17 | 26 |
| Jan 30, 2025 | 217.30 | 221.80 | 217.30 | 221.80 | 221.28 | 30 |
| Jan 29, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 215.59 | - |
| Jan 28, 2025 | 213.80 | 216.40 | 213.80 | 214.30 | 213.79 | 65 |
| Jan 27, 2025 | 218.70 | 220.90 | 215.20 | 215.20 | 214.69 | 185 |
| Jan 24, 2025 | 223.70 | 226.70 | 223.70 | 225.70 | 225.17 | 78 |
| Jan 23, 2025 | 224.20 | 226.30 | 224.20 | 226.30 | 225.76 | 87 |
| Jan 22, 2025 | 237.90 | 240.50 | 237.40 | 240.50 | 239.93 | 204 |
| Jan 21, 2025 | 242.70 | 254.90 | 239.90 | 239.90 | 239.33 | 232 |
| Jan 20, 2025 | 247.50 | 247.50 | 245.00 | 247.20 | 246.62 | 178 |
| Jan 17, 2025 | 246.20 | 248.40 | 246.00 | 246.00 | 245.42 | 54 |
| Jan 16, 2025 | 238.50 | 243.50 | 238.50 | 243.40 | 242.82 | 210 |
| Jan 15, 2025 | 235.00 | 241.20 | 235.00 | 240.30 | 239.73 | 433 |
| Jan 14, 2025 | 222.20 | 235.00 | 222.20 | 235.00 | 234.44 | 130 |
| Jan 13, 2025 | 220.50 | 224.70 | 220.50 | 224.30 | 223.77 | 75 |
| Jan 10, 2025 | 218.50 | 220.50 | 218.50 | 220.50 | 219.98 | 25 |
| Jan 9, 2025 | 217.30 | 219.70 | 217.30 | 219.70 | 219.18 | 44 |
| Jan 8, 2025 | 215.20 | 216.20 | 215.20 | 216.20 | 215.69 | 3 |
| Jan 7, 2025 | 214.10 | 217.30 | 214.10 | 217.30 | 216.79 | 20 |
| Jan 6, 2025 | 214.90 | 215.20 | 214.90 | 215.20 | 214.69 | 34 |
| Jan 3, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 213.59 | - |
| Jan 2, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.31 | 25 |
| Dec 30, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.23 | - |
| Dec 27, 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.42 | 55 |
| Dec 23, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.13 | - |
| Dec 20, 2024 | 197.45 | 197.45 | 196.90 | 196.90 | 196.43 | 8 |
| Dec 19, 2024 | 197.90 | 200.20 | 195.95 | 195.95 | 195.49 | 85 |
| Dec 18, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.13 | - |
| Dec 17, 2024 | 199.35 | 199.35 | 197.95 | 199.30 | 198.83 | 204 |
| Dec 16, 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 200.72 | 150 |
| Dec 13, 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 203.82 | - |
| Dec 12, 2024 | 203.70 | 204.70 | 203.70 | 204.70 | 204.22 | 24 |
| Dec 11, 2024 | 201.00 | 204.40 | 201.00 | 204.40 | 203.92 | 10 |
| Dec 10, 2024 | 201.90 | 203.70 | 201.90 | 203.70 | 203.22 | 244 |
| Dec 9, 2024 | 210.10 | 210.10 | 205.00 | 205.00 | 204.52 | 144 |
| Dec 6, 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.10 | - |
| Dec 5, 2024 | 211.40 | 213.40 | 211.40 | 213.40 | 212.90 | 47 |
| Dec 4, 2024 | 211.10 | 212.60 | 211.10 | 212.60 | 212.10 | 50 |
| Dec 3, 2024 | 211.20 | 212.30 | 210.90 | 211.30 | 210.80 | 42 |
| Dec 2, 2024 | 211.90 | 214.10 | 210.90 | 210.90 | 210.40 | 30 |
| Nov 29, 2024 | 208.70 | 209.00 | 208.70 | 209.00 | 208.51 | 16 |
| Nov 28, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 208.80 | - |
| Nov 27, 2024 | 210.80 | 211.20 | 210.80 | 211.20 | 210.70 | 10 |
| Nov 26, 2024 | 207.20 | 211.60 | 207.20 | 211.60 | 211.10 | 66 |
| Nov 25, 2024 | 211.50 | 211.50 | 206.60 | 206.60 | 206.11 | 30 |
| Nov 22, 2024 | 214.00 | 215.70 | 214.00 | 214.40 | 213.89 | 129 |
| Nov 21, 2024 | 208.20 | 211.40 | 208.20 | 211.40 | 210.90 | 98 |
| Nov 20, 2024 | 208.00 | 211.40 | 208.00 | 208.60 | 208.11 | 120 |
| Nov 19, 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.22 | - |
| Nov 18, 2024 | 200.00 | 202.70 | 200.00 | 202.70 | 202.22 | 67 |
| Nov 15, 2024 | 198.00 | 200.20 | 198.00 | 200.20 | 199.73 | 30 |
| Nov 14, 2024 | 198.00 | 201.00 | 198.00 | 199.05 | 198.58 | 192 |
| Nov 13, 2024 | 200.70 | 203.00 | 200.40 | 200.40 | 199.93 | 37 |
| Nov 12, 2024 | 203.00 | 203.20 | 203.00 | 203.20 | 202.72 | 45 |
| Nov 11, 2024 | 190.60 | 194.45 | 190.60 | 193.90 | 193.44 | 45 |
| Nov 8, 2024 | 0.44085 Dividend | |||||
| Nov 8, 2024 | 186.05 | 187.20 | 186.05 | 187.20 | 186.76 | 20 |
| Nov 7, 2024 | 182.80 | 186.55 | 182.80 | 186.55 | 185.61 | 121 |
| Nov 6, 2024 | 179.20 | 185.80 | 179.20 | 185.80 | 184.86 | 95 |
| Nov 5, 2024 | 172.70 | 175.30 | 172.70 | 175.30 | 174.42 | 289 |
| Nov 4, 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 171.58 | - |
| Nov 1, 2024 | 177.00 | 177.05 | 174.50 | 174.50 | 173.62 | 61 |
| Oct 31, 2024 | 166.45 | 175.85 | 166.45 | 175.85 | 174.96 | 44 |
| Oct 30, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.05 | - |
| Oct 29, 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 167.70 | - |
| Oct 28, 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 165.21 | - |
| Oct 25, 2024 | 173.05 | 173.05 | 170.70 | 170.70 | 169.84 | 220 |
| Oct 24, 2024 | 168.85 | 171.85 | 168.85 | 170.25 | 169.39 | 20 |
| Oct 23, 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.00 | - |
| Oct 22, 2024 | 166.35 | 166.35 | 166.25 | 166.25 | 165.41 | 25 |
| Oct 21, 2024 | 168.50 | 168.50 | 167.05 | 167.05 | 166.21 | 70 |
| Oct 18, 2024 | 167.35 | 167.35 | 167.30 | 167.30 | 166.46 | 12 |
| Oct 17, 2024 | 167.40 | 169.05 | 167.40 | 169.00 | 168.15 | 115 |
| Oct 16, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.15 | - |
| Oct 15, 2024 | 170.55 | 170.55 | 168.40 | 168.40 | 167.55 | 10 |
| Oct 14, 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 172.48 | - |
| Oct 11, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.12 | - |
| Oct 10, 2024 | 174.25 | 174.25 | 174.25 | 174.25 | 173.37 | - |
| Oct 9, 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 169.94 | - |
| Oct 8, 2024 | 170.10 | 170.10 | 169.75 | 169.75 | 168.89 | 10 |
| Oct 7, 2024 | 170.55 | 173.25 | 170.55 | 173.05 | 172.18 | 30 |
| Oct 4, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 168.35 | - |
| Oct 3, 2024 | 166.45 | 166.50 | 166.45 | 166.50 | 165.66 | 6 |
| Oct 2, 2024 | 164.35 | 166.25 | 164.35 | 166.25 | 165.41 | 30 |
| Oct 1, 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 159.89 | - |
| Sep 30, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.19 | - |
| Sep 27, 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 158.35 | - |
| Sep 26, 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.00 | - |
| Sep 25, 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 159.79 | - |
| Sep 24, 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 163.57 | - |
| Sep 23, 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 161.48 | - |
| Sep 20, 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 161.28 | - |
| Sep 19, 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.03 | - |
| Sep 18, 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.09 | - |
| Sep 17, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 162.68 | - |
| Sep 16, 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 158.25 | - |
| Sep 13, 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 158.55 | - |
| Sep 12, 2024 | 160.95 | 161.50 | 160.65 | 161.50 | 160.69 | 41 |
| Sep 11, 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 159.64 | - |
| Sep 10, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 159.99 | - |
| Sep 9, 2024 | 162.70 | 162.70 | 160.30 | 160.30 | 159.49 | 25 |
| Sep 6, 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 161.73 | - |
| Sep 5, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 162.68 | - |
| Sep 4, 2024 | 164.25 | 164.25 | 164.25 | 164.25 | 163.42 | - |
| Sep 3, 2024 | 167.50 | 167.90 | 167.50 | 167.90 | 167.05 | 5 |
| Sep 2, 2024 | 167.10 | 167.95 | 167.10 | 167.35 | 166.51 | 35 |
| Aug 30, 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 164.72 | - |
| Aug 29, 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 163.97 | 12 |
| Aug 28, 2024 | 163.80 | 163.80 | 162.95 | 162.95 | 162.13 | 34 |
| Aug 27, 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 163.32 | - |
| Aug 26, 2024 | 163.95 | 163.95 | 163.95 | 163.95 | 163.12 | - |
| Aug 23, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 161.68 | - |
| Aug 22, 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 160.98 | - |
| Aug 21, 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 162.28 | - |
| Aug 20, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 164.67 | - |
| Aug 19, 2024 | 165.65 | 168.30 | 165.45 | 168.30 | 167.45 | 110 |
| Aug 16, 2024 | 166.85 | 167.15 | 166.85 | 167.15 | 166.31 | 20 |
| Aug 15, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.16 | - |
| Aug 14, 2024 | 164.95 | 164.95 | 164.50 | 164.50 | 163.67 | 100 |
| Aug 13, 2024 | 166.15 | 168.60 | 166.15 | 166.35 | 165.51 | 27 |
| Aug 12, 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.06 | 15 |
| Aug 9, 2024 | 0.3835395 Dividend | |||||
| Aug 9, 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 162.78 | - |
| Aug 8, 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 159.81 | - |
| Aug 7, 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 159.95 | - |
| Aug 6, 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 155.19 | - |
| Aug 5, 2024 | 158.35 | 158.35 | 155.60 | 155.60 | 154.40 | 135 |
| Aug 2, 2024 | 165.15 | 165.15 | 165.15 | 165.15 | 163.87 | - |
| Aug 1, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 166.50 | 60 |
| Jul 31, 2024 | 168.40 | 169.00 | 168.40 | 169.00 | 167.69 | 5 |
| Jul 30, 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 161.29 | - |
| Jul 29, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 161.44 | - |
| Jul 26, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 160.25 | - |
| Jul 25, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 158.17 | - |
| Jul 24, 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 160.05 | - |
| Jul 23, 2024 | 164.45 | 168.85 | 164.45 | 168.85 | 167.55 | 121 |
| Jul 22, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 164.62 | - |
| Jul 19, 2024 | 165.45 | 165.45 | 165.45 | 165.45 | 164.17 | - |
| Jul 18, 2024 | 165.10 | 168.55 | 165.10 | 168.55 | 167.25 | 20 |
| Jul 17, 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 160.80 | - |
| Jul 16, 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 159.61 | - |
| Jul 15, 2024 | 163.65 | 163.65 | 161.65 | 161.65 | 160.40 | 9 |
| Jul 12, 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 159.36 | - |
| Jul 11, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 159.06 | - |
| Jul 10, 2024 | 160.30 | 160.30 | 160.20 | 160.20 | 158.96 | 50 |
| Jul 9, 2024 | 160.55 | 164.40 | 160.55 | 164.40 | 163.13 | 1,006 |
| Jul 8, 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 157.03 | - |
| Jul 5, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 159.06 | - |
| Jul 4, 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 158.07 | - |
| Jul 3, 2024 | 161.05 | 161.15 | 161.05 | 161.15 | 159.90 | 50 |
| Jul 2, 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 158.61 | - |
| Jul 1, 2024 | 161.60 | 162.05 | 161.60 | 162.05 | 160.80 | 52 |
| Jun 28, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 158.66 | - |
| Jun 27, 2024 | 158.65 | 161.00 | 158.65 | 160.35 | 159.11 | 45 |
| Jun 26, 2024 | 157.60 | 159.25 | 157.60 | 159.25 | 158.02 | 32 |
| Jun 25, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 151.77 | - |
| Jun 24, 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 151.52 | - |
| Jun 21, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 150.13 | - |
| Jun 20, 2024 | 147.30 | 153.50 | 147.30 | 153.50 | 152.31 | 150 |
| Jun 19, 2024 | 148.65 | 148.65 | 148.65 | 148.65 | 147.50 | - |
| Jun 18, 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 143.33 | - |
| Jun 17, 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 142.74 | - |
| Jun 14, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.86 | - |
| Jun 13, 2024 | 145.00 | 145.00 | 144.70 | 144.70 | 143.58 | 125 |
| Jun 12, 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 144.72 | - |
| Jun 11, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 143.78 | - |
| Jun 10, 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 146.41 | - |
| Jun 7, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 144.97 | - |
| Jun 6, 2024 | 146.05 | 146.05 | 145.70 | 145.70 | 144.57 | 5 |
| Jun 5, 2024 | 146.25 | 149.55 | 146.25 | 149.55 | 148.39 | 30 |
| Jun 4, 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 143.83 | - |
| Jun 3, 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 142.34 | - |
| May 31, 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 141.00 | - |
| May 30, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 140.70 | - |
| May 29, 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 141.94 | - |
| May 28, 2024 | 144.30 | 144.40 | 144.30 | 144.40 | 143.28 | 1 |
| May 27, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 142.49 | 60 |
| May 24, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 142.79 | - |
| May 23, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 146.61 | 20 |
| May 22, 2024 | 145.05 | 147.50 | 145.05 | 146.75 | 145.62 | 238 |
| May 21, 2024 | 145.60 | 148.30 | 145.60 | 148.30 | 147.15 | 70 |
| May 20, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 144.92 | - |
| May 17, 2024 | 144.25 | 144.25 | 144.15 | 144.15 | 143.04 | 53 |
| May 16, 2024 | 142.15 | 142.15 | 141.80 | 141.80 | 140.70 | 10 |
| May 15, 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 143.48 | - |
| May 14, 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 140.95 | - |
| May 13, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 143.09 | - |
| May 10, 2024 | 146.10 | 146.10 | 145.50 | 145.50 | 144.38 | 15 |
| May 9, 2024 | 0.3835395 Dividend | |||||
| May 9, 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 143.48 | - |
| May 8, 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 141.91 | - |
| May 7, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 142.75 | - |
| May 6, 2024 | 145.45 | 145.45 | 144.20 | 144.20 | 142.65 | 30 |
| May 3, 2024 | 148.45 | 151.50 | 148.45 | 151.50 | 149.87 | 30 |
| May 2, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 144.48 | - |
| Apr 30, 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 147.60 | - |
| Apr 29, 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 144.73 | - |
| Apr 26, 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 145.82 | - |
| Apr 25, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 144.09 | - |
| Apr 24, 2024 | 147.25 | 147.25 | 146.10 | 146.10 | 144.53 | 1 |
| Apr 23, 2024 | 149.20 | 149.20 | 148.20 | 148.20 | 146.61 | 8 |
Related Tickers
WMB.F The Williams Companies, Inc.
51.23
+4.48%
PBNAF Pembina Pipeline Corporation
15.55
0.00%
TWM.TO Tidewater Midstream and Infrastructure Ltd.
0.2700
0.00%
DTM DT Midstream, Inc.
96.92
+1.38%
EBGEF Enbridge Inc.
23.04
0.00%
CMBT Cmb.Tech NV
8.75
-1.35%
GEI.TO Gibson Energy Inc.
21.66
+1.26%
PBA Pembina Pipeline Corporation
38.09
-0.50%
STNG Scorpio Tankers Inc.
35.21
+2.21%
KEY.TO Keyera Corp.
41.47
-0.88%