Stuttgart - Delayed Quote EUR
Cheniere Energy Inc (CHQ1.SG)
200.00
+6.00
+(3.09%)
At close: April 23 at 9:30:33 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 | 202.00 | 202.80 | 198.00 | 200.00 | 200.00 | - |
| Apr 22, 2025 | 192.70 | 194.00 | 192.70 | 194.00 | 194.00 | 115 |
| Apr 17, 2025 | 200.70 | 204.10 | 200.70 | 204.10 | 204.10 | - |
| Apr 16, 2025 | 196.10 | 198.70 | 196.10 | 198.70 | 198.70 | - |
| Apr 15, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
| Apr 14, 2025 | 192.65 | 197.05 | 192.65 | 195.00 | 195.00 | - |
| Apr 11, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
| Apr 10, 2025 | 196.60 | 196.60 | 193.70 | 193.70 | 193.70 | - |
| Apr 9, 2025 | 182.50 | 182.50 | 179.15 | 179.15 | 179.15 | - |
| Apr 8, 2025 | 184.15 | 190.00 | 184.15 | 186.50 | 186.50 | 57 |
| Apr 7, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Apr 4, 2025 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | - |
| Apr 3, 2025 | 199.15 | 204.00 | 199.15 | 200.00 | 200.00 | - |
| Apr 2, 2025 | 212.90 | 216.20 | 212.90 | 216.20 | 216.20 | - |
| Apr 1, 2025 | 213.30 | 213.30 | 209.00 | 211.70 | 211.70 | - |
| Mar 31, 2025 | 208.20 | 213.30 | 208.20 | 213.30 | 213.30 | - |
| Mar 28, 2025 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
| Mar 27, 2025 | 213.80 | 214.10 | 213.80 | 214.10 | 214.10 | 16 |
| Mar 26, 2025 | 214.30 | 214.40 | 214.30 | 214.40 | 214.40 | 10 |
| Mar 25, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
| Mar 24, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
| Mar 21, 2025 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| Mar 20, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
| Mar 19, 2025 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - |
| Mar 18, 2025 | 204.00 | 207.00 | 204.00 | 207.00 | 207.00 | - |
| Mar 17, 2025 | 200.60 | 203.80 | 200.60 | 203.80 | 203.80 | 25 |
| Mar 14, 2025 | 195.00 | 200.70 | 195.00 | 200.30 | 200.30 | - |
| Mar 13, 2025 | 196.60 | 196.60 | 193.10 | 193.10 | 193.10 | - |
| Mar 12, 2025 | 192.25 | 198.60 | 192.25 | 198.60 | 198.60 | - |
| Mar 11, 2025 | 196.85 | 197.30 | 193.35 | 194.35 | 194.35 | 230 |
| Mar 10, 2025 | 202.00 | 202.00 | 195.50 | 197.45 | 197.45 | 100 |
| Mar 7, 2025 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
| Mar 6, 2025 | 200.90 | 201.30 | 199.00 | 199.30 | 199.30 | 17 |
| Mar 5, 2025 | 205.40 | 205.40 | 202.50 | 202.50 | 202.50 | - |
| Mar 4, 2025 | 209.00 | 209.10 | 207.40 | 207.40 | 207.40 | - |
| Mar 3, 2025 | 217.90 | 217.90 | 210.20 | 210.20 | 210.20 | - |
| Feb 28, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - |
| Feb 27, 2025 | 208.40 | 212.10 | 208.40 | 212.10 | 212.10 | - |
| Feb 26, 2025 | 204.80 | 207.30 | 204.80 | 207.30 | 207.30 | - |
| Feb 25, 2025 | 209.30 | 209.30 | 205.90 | 205.90 | 205.90 | - |
| Feb 24, 2025 | 209.60 | 210.00 | 209.60 | 210.00 | 210.00 | - |
| Feb 21, 2025 | 214.60 | 214.60 | 210.70 | 210.70 | 210.70 | - |
| Feb 20, 2025 | 209.20 | 214.80 | 209.20 | 214.80 | 214.80 | - |
| Feb 19, 2025 | 206.10 | 211.40 | 206.10 | 208.00 | 208.00 | 20 |
| Feb 18, 2025 | 204.90 | 205.70 | 204.50 | 205.70 | 205.70 | 19 |
| Feb 17, 2025 | 203.10 | 204.20 | 203.10 | 204.20 | 204.20 | 4 |
| Feb 14, 2025 | 199.95 | 206.20 | 199.95 | 206.20 | 206.20 | 15 |
| Feb 13, 2025 | 198.30 | 201.40 | 198.30 | 200.40 | 200.40 | - |
| Feb 12, 2025 | 210.20 | 210.20 | 199.55 | 199.55 | 199.55 | 7 |
| Feb 11, 2025 | 214.80 | 215.00 | 209.90 | 209.90 | 209.90 | 10 |
| Feb 10, 2025 | 212.20 | 214.40 | 211.80 | 214.40 | 214.40 | 15 |
| Feb 7, 2025 | 0.4409 Dividend | |||||
| Feb 7, 2025 | 210.10 | 210.50 | 207.70 | 209.20 | 209.20 | - |
| Feb 6, 2025 | 221.10 | 222.60 | 208.40 | 208.40 | 207.90 | 53 |
| Feb 5, 2025 | 218.60 | 221.70 | 218.60 | 221.20 | 220.67 | - |
| Feb 4, 2025 | 219.80 | 221.60 | 217.60 | 219.10 | 218.57 | - |
| Feb 3, 2025 | 219.40 | 222.70 | 218.30 | 222.20 | 221.67 | - |
| Jan 31, 2025 | 221.30 | 221.30 | 216.30 | 216.30 | 215.78 | 22 |
| Jan 30, 2025 | 218.00 | 220.80 | 218.00 | 220.80 | 220.27 | - |
| Jan 29, 2025 | 215.40 | 218.60 | 214.70 | 218.60 | 218.08 | 100 |
| Jan 28, 2025 | 215.00 | 216.90 | 214.50 | 216.90 | 216.38 | - |
| Jan 27, 2025 | 218.50 | 218.50 | 213.20 | 213.20 | 212.69 | 5 |
| Jan 24, 2025 | 225.00 | 225.00 | 220.00 | 220.30 | 219.77 | 115 |
| Jan 23, 2025 | 223.90 | 225.30 | 223.90 | 224.20 | 223.66 | - |
| Jan 22, 2025 | 237.50 | 239.50 | 226.20 | 227.20 | 226.65 | 85 |
| Jan 21, 2025 | 245.60 | 252.90 | 238.30 | 238.30 | 237.73 | 546 |
| Jan 20, 2025 | 245.20 | 247.90 | 243.60 | 244.00 | 243.41 | 15 |
| Jan 17, 2025 | 246.00 | 249.20 | 246.00 | 249.10 | 248.50 | 73 |
| Jan 16, 2025 | 238.10 | 238.10 | 238.10 | 238.10 | 237.53 | - |
| Jan 15, 2025 | 235.50 | 239.60 | 235.50 | 239.60 | 239.03 | - |
| Jan 14, 2025 | 222.20 | 235.70 | 222.20 | 235.20 | 234.64 | 14 |
| Jan 13, 2025 | 224.20 | 225.90 | 221.90 | 224.20 | 223.66 | 412 |
| Jan 10, 2025 | 219.50 | 223.00 | 218.20 | 218.20 | 217.68 | - |
| Jan 9, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | 217.08 | - |
| Jan 8, 2025 | 215.90 | 215.90 | 215.90 | 215.90 | 215.38 | - |
| Jan 7, 2025 | 214.40 | 214.40 | 213.60 | 213.60 | 213.09 | - |
| Jan 6, 2025 | 213.90 | 216.60 | 213.90 | 216.60 | 216.08 | 20 |
| Jan 3, 2025 | 214.30 | 215.20 | 214.30 | 215.20 | 214.68 | - |
| Jan 2, 2025 | 206.40 | 215.00 | 206.40 | 215.00 | 214.48 | 15 |
| Dec 30, 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.92 | - |
| Dec 27, 2024 | 201.40 | 201.40 | 201.00 | 201.10 | 200.62 | 5 |
| Dec 23, 2024 | 199.60 | 200.30 | 199.05 | 199.80 | 199.32 | 7 |
| Dec 20, 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 196.98 | - |
| Dec 19, 2024 | 198.45 | 198.45 | 196.90 | 196.90 | 196.43 | 18 |
| Dec 18, 2024 | 199.50 | 200.60 | 199.50 | 200.60 | 200.12 | 8 |
| Dec 17, 2024 | 200.10 | 200.10 | 199.85 | 199.85 | 199.37 | - |
| Dec 16, 2024 | 201.20 | 201.20 | 198.70 | 200.60 | 200.12 | 13 |
| Dec 13, 2024 | 204.00 | 204.60 | 203.00 | 203.00 | 202.51 | - |
| Dec 12, 2024 | 203.90 | 205.90 | 203.50 | 205.10 | 204.61 | 15 |
| Dec 11, 2024 | 202.80 | 205.40 | 202.80 | 205.40 | 204.91 | - |
| Dec 10, 2024 | 201.70 | 202.10 | 201.70 | 202.10 | 201.62 | - |
| Dec 9, 2024 | 208.10 | 208.70 | 206.90 | 206.90 | 206.40 | 51 |
| Dec 6, 2024 | 212.20 | 212.20 | 210.50 | 210.50 | 209.99 | 10 |
| Dec 5, 2024 | 211.20 | 214.30 | 211.20 | 214.30 | 213.79 | - |
| Dec 4, 2024 | 211.40 | 212.40 | 211.00 | 211.00 | 210.49 | - |
| Dec 3, 2024 | 211.80 | 212.50 | 211.80 | 212.40 | 211.89 | - |
| Dec 2, 2024 | 213.10 | 213.10 | 210.80 | 210.80 | 210.29 | - |
| Nov 29, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 208.80 | - |
| Nov 28, 2024 | 209.00 | 210.10 | 209.00 | 210.10 | 209.60 | - |
| Nov 27, 2024 | 211.30 | 211.30 | 210.10 | 210.10 | 209.60 | 40 |
| Nov 26, 2024 | 207.30 | 211.10 | 207.30 | 211.10 | 210.59 | - |
| Nov 25, 2024 | 210.70 | 213.30 | 210.70 | 213.30 | 212.79 | 4 |
| Nov 22, 2024 | 213.70 | 215.80 | 212.70 | 213.10 | 212.59 | 15 |
| Nov 21, 2024 | 208.30 | 214.00 | 208.30 | 214.00 | 213.49 | 76 |
| Nov 20, 2024 | 206.70 | 209.70 | 206.70 | 208.10 | 207.60 | 19 |
| Nov 19, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.32 | - |
| Nov 18, 2024 | 197.50 | 203.40 | 197.50 | 203.40 | 202.91 | 14 |
| Nov 15, 2024 | 197.25 | 200.50 | 197.25 | 200.40 | 199.92 | 100 |
| Nov 14, 2024 | 198.05 | 201.70 | 196.75 | 199.15 | 198.67 | 135 |
| Nov 13, 2024 | 201.30 | 202.90 | 199.35 | 199.35 | 198.87 | 253 |
| Nov 12, 2024 | 200.50 | 203.70 | 200.50 | 202.00 | 201.52 | 50 |
| Nov 11, 2024 | 191.70 | 202.40 | 191.70 | 201.50 | 201.02 | 925 |
| Nov 8, 2024 | 0.4409 Dividend | |||||
| Nov 8, 2024 | 185.60 | 191.30 | 185.60 | 191.30 | 190.84 | - |
| Nov 7, 2024 | 183.30 | 186.65 | 183.30 | 186.65 | 185.70 | 40 |
| Nov 6, 2024 | 179.05 | 186.00 | 179.05 | 184.70 | 183.76 | 134 |
| Nov 5, 2024 | 172.20 | 176.30 | 172.20 | 175.80 | 174.91 | - |
| Nov 4, 2024 | 173.95 | 173.95 | 170.65 | 172.55 | 171.67 | - |
| Nov 1, 2024 | 174.15 | 175.60 | 172.40 | 172.40 | 171.53 | - |
| Oct 31, 2024 | 166.55 | 176.05 | 166.55 | 176.05 | 175.16 | 40 |
| Oct 30, 2024 | 168.45 | 168.45 | 167.30 | 167.30 | 166.45 | - |
| Oct 29, 2024 | 167.75 | 169.75 | 167.75 | 167.95 | 167.10 | 5 |
| Oct 28, 2024 | 166.05 | 169.55 | 166.05 | 169.55 | 168.69 | - |
| Oct 25, 2024 | 171.05 | 171.30 | 171.05 | 171.30 | 170.43 | - |
| Oct 24, 2024 | 169.60 | 171.65 | 169.60 | 171.65 | 170.78 | - |
| Oct 23, 2024 | 168.00 | 168.15 | 168.00 | 168.15 | 167.30 | - |
| Oct 22, 2024 | 166.40 | 168.70 | 166.40 | 168.70 | 167.84 | - |
| Oct 21, 2024 | 167.00 | 167.25 | 167.00 | 167.25 | 166.40 | - |
| Oct 18, 2024 | 167.95 | 167.95 | 167.30 | 167.30 | 166.45 | - |
| Oct 17, 2024 | 167.45 | 170.35 | 167.45 | 168.30 | 167.45 | - |
| Oct 16, 2024 | 167.80 | 168.25 | 167.40 | 167.55 | 166.70 | - |
| Oct 15, 2024 | 169.00 | 169.25 | 169.00 | 169.25 | 168.39 | - |
| Oct 14, 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 171.38 | - |
| Oct 11, 2024 | 173.95 | 174.65 | 172.80 | 174.65 | 173.76 | - |
| Oct 10, 2024 | 174.25 | 175.80 | 174.25 | 175.30 | 174.41 | - |
| Oct 9, 2024 | 170.80 | 174.35 | 170.05 | 174.35 | 173.47 | - |
| Oct 8, 2024 | 170.10 | 171.85 | 170.10 | 170.85 | 169.98 | - |
| Oct 7, 2024 | 170.60 | 173.05 | 170.60 | 172.70 | 171.82 | 32 |
| Oct 4, 2024 | 169.25 | 171.30 | 169.25 | 171.10 | 170.23 | 47 |
| Oct 3, 2024 | 166.45 | 169.65 | 166.45 | 168.95 | 168.09 | - |
| Oct 2, 2024 | 164.40 | 165.60 | 163.65 | 165.60 | 164.76 | - |
| Oct 1, 2024 | 160.75 | 163.55 | 160.75 | 163.55 | 162.72 | - |
| Sep 30, 2024 | 161.05 | 161.05 | 160.60 | 160.60 | 159.79 | - |
| Sep 27, 2024 | 159.20 | 160.65 | 159.20 | 160.65 | 159.84 | - |
| Sep 26, 2024 | 157.30 | 159.15 | 157.30 | 159.15 | 158.34 | - |
| Sep 25, 2024 | 160.60 | 160.85 | 160.60 | 160.85 | 160.03 | - |
| Sep 24, 2024 | 164.35 | 164.35 | 160.55 | 161.75 | 160.93 | - |
| Sep 23, 2024 | 162.30 | 163.20 | 162.30 | 163.20 | 162.37 | - |
| Sep 20, 2024 | 162.05 | 162.05 | 160.20 | 160.75 | 159.93 | - |
| Sep 19, 2024 | 162.90 | 162.90 | 162.00 | 162.65 | 161.83 | - |
| Sep 18, 2024 | 160.90 | 161.80 | 160.90 | 161.80 | 160.98 | - |
| Sep 17, 2024 | 163.50 | 163.50 | 161.70 | 161.70 | 160.88 | - |
| Sep 16, 2024 | 159.05 | 164.15 | 159.05 | 164.05 | 163.22 | - |
| Sep 13, 2024 | 159.35 | 160.80 | 159.35 | 160.65 | 159.84 | - |
| Sep 12, 2024 | 161.05 | 161.05 | 159.85 | 159.85 | 159.04 | - |
| Sep 11, 2024 | 160.45 | 160.45 | 159.90 | 159.90 | 159.09 | - |
| Sep 10, 2024 | 160.75 | 160.75 | 159.65 | 160.55 | 159.74 | - |
| Sep 9, 2024 | 162.70 | 163.45 | 159.00 | 161.65 | 160.83 | - |
| Sep 6, 2024 | 162.60 | 162.60 | 162.00 | 162.00 | 161.18 | - |
| Sep 5, 2024 | 163.50 | 163.65 | 163.40 | 163.40 | 162.57 | - |
| Sep 4, 2024 | 164.25 | 164.60 | 163.35 | 163.35 | 162.52 | - |
| Sep 3, 2024 | 167.50 | 167.50 | 164.40 | 164.40 | 163.57 | - |
| Sep 2, 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 166.25 | - |
| Aug 30, 2024 | 165.55 | 166.50 | 165.55 | 166.50 | 165.66 | 75 |
| Aug 29, 2024 | 163.70 | 165.90 | 163.20 | 165.90 | 165.06 | - |
| Aug 28, 2024 | 163.70 | 164.95 | 163.20 | 163.45 | 162.62 | - |
| Aug 27, 2024 | 164.15 | 164.65 | 163.70 | 164.10 | 163.27 | - |
| Aug 26, 2024 | 164.10 | 165.85 | 163.75 | 165.20 | 164.36 | - |
| Aug 23, 2024 | 162.45 | 164.40 | 162.45 | 163.70 | 162.87 | 3 |
| Aug 22, 2024 | 161.80 | 164.05 | 161.70 | 164.05 | 163.22 | 50 |
| Aug 21, 2024 | 163.15 | 163.45 | 162.10 | 162.10 | 161.28 | 5 |
| Aug 20, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 164.66 | - |
| Aug 19, 2024 | 165.60 | 168.15 | 165.60 | 167.60 | 166.75 | 10 |
| Aug 16, 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 165.95 | - |
| Aug 15, 2024 | 165.95 | 168.45 | 165.95 | 168.15 | 167.30 | - |
| Aug 14, 2024 | 164.85 | 166.30 | 164.25 | 166.30 | 165.46 | - |
| Aug 13, 2024 | 166.15 | 169.15 | 165.85 | 165.85 | 165.01 | 72 |
| Aug 12, 2024 | 166.95 | 167.25 | 166.95 | 167.25 | 166.40 | - |
| Aug 9, 2024 | 0.383583 Dividend | |||||
| Aug 9, 2024 | 163.60 | 163.90 | 163.60 | 163.90 | 163.07 | - |
| Aug 8, 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 159.70 | - |
| Aug 7, 2024 | 161.15 | 165.05 | 161.15 | 163.85 | 162.58 | - |
| Aug 6, 2024 | 156.40 | 161.80 | 156.40 | 161.80 | 160.54 | 3 |
| Aug 5, 2024 | 158.40 | 158.40 | 156.05 | 156.05 | 154.84 | - |
| Aug 2, 2024 | 165.35 | 165.35 | 161.30 | 161.30 | 160.05 | 20 |
| Aug 1, 2024 | 167.90 | 168.75 | 167.90 | 168.20 | 166.89 | - |
| Jul 31, 2024 | 168.45 | 169.30 | 166.60 | 168.90 | 167.59 | - |
| Jul 30, 2024 | 162.55 | 168.70 | 162.00 | 168.70 | 167.39 | 9 |
| Jul 29, 2024 | 162.75 | 163.80 | 162.25 | 163.80 | 162.53 | - |
| Jul 26, 2024 | 161.45 | 162.70 | 161.45 | 162.70 | 161.44 | - |
| Jul 25, 2024 | 159.40 | 162.40 | 159.40 | 161.70 | 160.45 | 33 |
| Jul 24, 2024 | 161.35 | 161.35 | 161.10 | 161.10 | 159.85 | - |
| Jul 23, 2024 | 164.50 | 166.50 | 162.75 | 162.75 | 161.49 | - |
| Jul 22, 2024 | 165.90 | 165.90 | 164.10 | 165.70 | 164.41 | 300 |
| Jul 19, 2024 | 165.45 | 167.65 | 165.45 | 167.65 | 166.35 | 156 |
| Jul 18, 2024 | 165.15 | 166.00 | 164.60 | 166.00 | 164.71 | 16 |
| Jul 17, 2024 | 162.05 | 166.05 | 162.05 | 165.55 | 164.27 | 19 |
| Jul 16, 2024 | 160.80 | 164.30 | 160.80 | 164.30 | 163.02 | - |
| Jul 15, 2024 | 164.05 | 164.05 | 163.60 | 163.60 | 162.33 | - |
| Jul 12, 2024 | 160.60 | 162.75 | 160.60 | 162.75 | 161.49 | - |
| Jul 11, 2024 | 160.30 | 162.35 | 159.75 | 161.45 | 160.20 | - |
| Jul 10, 2024 | 160.40 | 161.80 | 159.55 | 160.90 | 159.65 | 14 |
| Jul 9, 2024 | 160.55 | 160.55 | 160.55 | 160.55 | 159.30 | - |
| Jul 8, 2024 | 158.30 | 161.70 | 158.30 | 161.70 | 160.45 | - |
| Jul 5, 2024 | 160.30 | 160.30 | 160.05 | 160.05 | 158.81 | - |
| Jul 4, 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 158.11 | - |
| Jul 3, 2024 | 161.10 | 161.10 | 160.70 | 160.70 | 159.45 | - |
| Jul 2, 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 158.61 | - |
| Jul 1, 2024 | 161.50 | 161.50 | 160.40 | 161.10 | 159.85 | - |
| Jun 28, 2024 | 159.90 | 162.35 | 159.30 | 161.50 | 160.25 | - |
| Jun 27, 2024 | 158.60 | 160.20 | 158.60 | 160.20 | 158.96 | - |
| Jun 26, 2024 | 157.60 | 159.30 | 157.60 | 159.30 | 158.06 | - |
| Jun 25, 2024 | 152.95 | 154.85 | 152.95 | 154.85 | 153.65 | 10 |
| Jun 24, 2024 | 152.70 | 152.80 | 152.70 | 152.80 | 151.61 | 5 |
| Jun 21, 2024 | 151.25 | 153.95 | 151.25 | 153.95 | 152.76 | 29 |
| Jun 20, 2024 | 147.30 | 148.10 | 147.30 | 148.10 | 146.95 | - |
| Jun 19, 2024 | 148.60 | 148.60 | 147.35 | 147.35 | 146.21 | 3 |
| Jun 18, 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 143.33 | - |
| Jun 17, 2024 | 143.90 | 144.45 | 143.90 | 144.45 | 143.33 | 18 |
| Jun 14, 2024 | 146.95 | 147.10 | 146.95 | 147.10 | 145.96 | 33 |
| Jun 13, 2024 | 145.05 | 147.90 | 145.05 | 147.90 | 146.75 | - |
| Jun 12, 2024 | 145.90 | 146.00 | 145.90 | 146.00 | 144.87 | - |
| Jun 11, 2024 | 144.95 | 145.95 | 144.95 | 145.95 | 144.82 | - |
| Jun 10, 2024 | 147.55 | 147.55 | 146.55 | 146.55 | 145.41 | - |
| Jun 7, 2024 | 146.10 | 148.30 | 145.70 | 148.30 | 147.15 | - |
| Jun 6, 2024 | 146.05 | 147.15 | 146.05 | 147.15 | 146.01 | - |
| Jun 5, 2024 | 146.25 | 146.95 | 146.25 | 146.95 | 145.81 | - |
| Jun 4, 2024 | 145.05 | 146.05 | 144.40 | 146.05 | 144.92 | - |
| Jun 3, 2024 | 143.35 | 146.10 | 143.35 | 146.10 | 144.97 | 75 |
| May 31, 2024 | 142.10 | 144.85 | 141.85 | 143.30 | 142.19 | 8 |
| May 30, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 140.70 | - |
| May 29, 2024 | 143.05 | 143.05 | 141.80 | 142.25 | 141.15 | 25 |
| May 28, 2024 | 144.30 | 144.30 | 142.65 | 142.65 | 141.54 | - |
| May 27, 2024 | 143.65 | 144.20 | 143.45 | 144.20 | 143.08 | 285 |
| May 24, 2024 | 143.90 | 144.55 | 143.45 | 143.95 | 142.83 | 10 |
| May 23, 2024 | 144.85 | 146.55 | 144.85 | 145.45 | 144.32 | - |
| May 22, 2024 | 145.05 | 147.05 | 145.05 | 147.05 | 145.91 | - |
| May 21, 2024 | 145.60 | 147.10 | 145.15 | 146.90 | 145.76 | - |
| May 20, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 144.97 | - |
| May 17, 2024 | 144.25 | 147.10 | 144.25 | 147.10 | 145.96 | - |
| May 16, 2024 | 142.10 | 142.65 | 142.05 | 142.65 | 141.54 | - |
| May 15, 2024 | 144.65 | 144.65 | 143.30 | 143.45 | 142.34 | 5 |
| May 14, 2024 | 142.05 | 144.50 | 142.05 | 144.50 | 143.38 | - |
| May 13, 2024 | 144.20 | 145.20 | 142.90 | 143.70 | 142.58 | 1,000 |
| May 10, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 144.97 | - |
| May 9, 2024 | 0.383583 Dividend | |||||
| May 9, 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 143.53 | - |
| May 8, 2024 | 143.35 | 146.15 | 143.35 | 146.15 | 144.58 | - |
| May 7, 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 142.80 | - |
| May 6, 2024 | 145.45 | 147.95 | 143.30 | 146.35 | 144.78 | 220 |
| May 3, 2024 | 148.45 | 151.70 | 144.55 | 145.55 | 143.99 | 145 |
| May 2, 2024 | 146.05 | 147.60 | 146.05 | 147.60 | 146.02 | - |
| Apr 30, 2024 | 149.25 | 150.65 | 147.75 | 148.05 | 146.46 | - |
| Apr 29, 2024 | 146.30 | 150.25 | 146.30 | 150.25 | 148.64 | - |
| Apr 26, 2024 | 147.40 | 147.40 | 146.05 | 146.05 | 144.49 | - |
| Apr 25, 2024 | 145.60 | 147.55 | 145.60 | 147.55 | 145.97 | - |
| Apr 24, 2024 | 147.25 | 148.00 | 146.25 | 146.25 | 144.68 | - |
| Apr 23, 2024 | 149.35 | 149.65 | 148.40 | 148.40 | 146.81 | 9 |
Related Tickers
WMB.F The Williams Companies, Inc.
51.23
+4.48%
PBNAF Pembina Pipeline Corporation
15.55
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%
EBGEF Enbridge Inc.
23.03
0.00%
KEY.TO Keyera Corp.
41.47
-0.88%
WMB The Williams Companies, Inc.
58.48
+0.48%
PAA Plains All American Pipeline, L.P.
17.66
-0.51%
PPL.TO Pembina Pipeline Corporation
52.91
+0.04%