Find a quote
AIR CANADA
19.23 Up 0.15 (0.78 %)
Delayed : 2025/09/05 17:40:00
- Previous close $19.08
- Opening $19.13
- Today High $19.29
- Today Low $19.09
- Price Bid $19.20
- Price Ask $19.20
- 52 Weeks High $26.18
- 52 Weeks Low $12.69
- Size Bid 1
- Size Ask 58
- Volume 2,474,746
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.23 | Down $ -0.01 | $19.23 | $19.23 | 531,900 |
| 03:59 PM | $19.24 | Up $0.01 | $19.24 | $19.22 | 31,700 |
| 03:58 PM | $19.23 | Down $0.00 | $19.23 | $19.22 | 12,500 |
| 03:57 PM | $19.24 | Up $0.00 | $19.24 | $19.22 | 25,000 |
| 03:56 PM | $19.24 | Down $0.00 | $19.24 | $19.23 | 4,100 |
| 03:55 PM | $19.24 | Up $0.03 | $19.24 | $19.21 | 24,400 |
| 03:54 PM | $19.21 | Up $0.00 | $19.22 | $19.21 | 3,800 |
| 03:53 PM | $19.21 | Down $0.00 | $19.22 | $19.21 | 3,900 |
| 03:52 PM | $19.22 | Up $0.00 | $19.22 | $19.21 | 2,500 |
| 03:51 PM | $19.21 | Down $0.00 | $19.22 | $19.20 | 3,500 |
| 03:50 PM | $19.22 | Up $0.01 | $19.22 | $19.21 | 27,500 |
| 03:49 PM | $19.21 | Up $0.00 | $19.21 | $19.20 | 6,100 |
| 03:48 PM | $19.21 | Up $0.00 | $19.21 | $19.20 | 400 |
| 03:47 PM | $19.20 | Down $0.00 | $19.21 | $19.20 | 700 |
| 03:46 PM | $19.21 | Down $ -0.01 | $19.21 | $19.20 | 900 |
| 03:45 PM | $19.21 | Up $0.01 | $19.21 | $19.20 | 500 |
| 03:44 PM | $19.21 | Up $0.02 | $19.21 | $19.19 | 3,500 |
| 03:43 PM | $19.19 | Down $ -0.02 | $19.21 | $19.19 | 15,500 |
| 03:42 PM | $19.21 | Up $0.00 | $19.21 | $19.21 | 200 |
| 03:41 PM | $19.20 | Down $ -0.01 | $19.21 | $19.20 | 2,100 |
| 03:40 PM | $19.21 | Up $0.01 | $19.21 | $19.20 | 10,600 |
| 03:39 PM | $19.20 | Down $ -0.01 | $19.21 | $19.20 | 700 |
| 03:38 PM | $19.21 | Up $0.00 | $19.21 | $19.20 | 1,200 |
| 03:37 PM | $19.21 | Up $0.02 | $19.21 | $19.20 | 13,200 |
| 03:36 PM | $19.19 | Down $ -0.01 | $19.20 | $19.19 | 7,100 |
| 03:35 PM | $19.20 | Up $0.00 | $19.21 | $19.20 | 400 |
| 03:34 PM | $19.20 | Up $0.00 | $19.21 | $19.19 | 16,000 |
| 03:33 PM | $19.20 | Up $0.00 | $19.21 | $19.20 | 1,500 |
| 03:32 PM | $19.20 | Up $0.02 | $19.20 | $19.18 | 12,200 |
| 03:31 PM | $19.18 | Down $0.00 | $19.18 | $19.17 | 1,900 |
| 03:30 PM | $19.18 | Up $0.00 | $19.19 | $19.18 | 1,600 |
| 03:29 PM | $19.18 | Down $ -0.02 | $19.20 | $19.17 | 3,800 |
| 03:28 PM | $19.19 | Down $0.00 | $19.20 | $19.19 | 27,500 |
| 03:27 PM | $19.20 | Down $0.00 | $19.20 | $19.19 | 700 |
| 03:26 PM | $19.20 | Up $0.01 | $19.20 | $19.19 | 4,400 |
| 03:25 PM | $19.19 | Down $0.00 | $19.20 | $19.19 | 4,200 |
| 03:24 PM | $19.20 | Down $0.00 | $19.20 | $19.20 | 5,400 |
| 03:23 PM | $19.20 | Up $0.04 | $19.20 | $19.17 | 53,800 |
| 03:22 PM | $19.17 | Down $ -0.01 | $19.17 | $19.17 | 100 |
| 03:21 PM | $19.17 | Up $0.01 | $19.17 | $19.16 | 1,100 |
| 03:20 PM | $19.16 | Up $0.01 | $19.16 | $19.16 | 2,700 |
| 03:18 PM | $19.15 | Up $0.00 | $19.16 | $19.15 | 300 |
| 03:18 PM | $19.15 | Up $0.00 | $19.16 | $19.15 | 0 |
| 03:17 PM | $19.15 | Up $0.00 | $19.16 | $19.15 | 500 |
| 03:16 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 400 |
| 03:15 PM | $19.15 | Up $0.00 | $19.15 | $19.14 | 13,300 |
| 03:13 PM | $19.15 | Up $0.00 | $19.15 | $19.14 | 8,500 |
| 03:13 PM | $19.15 | Up $0.00 | $19.15 | $19.14 | 0 |
| 03:12 PM | $19.14 | Down $ -0.01 | $19.14 | $19.14 | 2,500 |
| 03:11 PM | $19.15 | Up $0.01 | $19.15 | $19.15 | 2,000 |
| 03:10 PM | $19.14 | Up $0.00 | $19.15 | $19.14 | 700 |
| 03:09 PM | $19.14 | Up $0.00 | $19.14 | $19.14 | 400 |
| 03:08 PM | $19.14 | Down $0.00 | $19.14 | $19.14 | 1,900 |
| 03:07 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 100 |
| 03:06 PM | $19.15 | Up $0.00 | $19.15 | $19.14 | 400 |
| 03:05 PM | $19.15 | Up $0.00 | $19.15 | $19.14 | 10,700 |
| 03:04 PM | $19.14 | Down $ -0.01 | $19.15 | $19.14 | 1,600 |
| 03:03 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 700 |
| 03:02 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 100 |
| 03:01 PM | $19.14 | Up $0.01 | $19.14 | $19.14 | 800 |
| 03:00 PM | $19.13 | Down $ -0.01 | $19.16 | $19.13 | 11,600 |
| 02:59 PM | $19.14 | Up $0.00 | $19.14 | $19.13 | 1,000 |
| 02:58 PM | $19.14 | Up $0.00 | $19.14 | $19.14 | 200 |
| 02:57 PM | $19.14 | Up $0.01 | $19.14 | $19.14 | 100 |
| 02:56 PM | $19.13 | Up $0.01 | $19.13 | $19.13 | 3,700 |
| 02:55 PM | $19.12 | Down $ -0.01 | $19.12 | $19.12 | 700 |
| 02:54 PM | $19.13 | Up $0.00 | $19.13 | $19.13 | 400 |
| 02:53 PM | $19.13 | Down $ -0.01 | $19.13 | $19.12 | 18,000 |
| 02:52 PM | $19.14 | Up $0.00 | $19.14 | $19.14 | 100 |
| 02:50 PM | $19.14 | Up $0.02 | $19.14 | $19.12 | 5,200 |
| 02:50 PM | $19.14 | Up $0.00 | $19.14 | $19.12 | 0 |
| 02:49 PM | $19.12 | Down $ -0.01 | $19.12 | $19.12 | 900 |
| 02:48 PM | $19.12 | Up $0.01 | $19.12 | $19.12 | 4,100 |
| 02:47 PM | $19.11 | Down $ -0.01 | $19.12 | $19.10 | 16,300 |
| 02:46 PM | $19.12 | Up $0.00 | $19.12 | $19.12 | 3,800 |
| 02:45 PM | $19.12 | Up $0.00 | $19.12 | $19.12 | 2,300 |
| 02:44 PM | $19.12 | Up $0.00 | $19.12 | $19.12 | 1,100 |
| 02:43 PM | $19.12 | Up $0.01 | $19.12 | $19.12 | 3,200 |
| 02:42 PM | $19.12 | Up $0.01 | $19.12 | $19.11 | 3,700 |
| 02:41 PM | $19.11 | Down $ -0.01 | $19.11 | $19.09 | 13,300 |
| 02:40 PM | $19.12 | Down $ -0.05 | $19.16 | $19.10 | 76,800 |
| 02:39 PM | $19.17 | Down $ -0.01 | $19.17 | $19.16 | 300 |
| 02:38 PM | $19.17 | Up $0.01 | $19.17 | $19.17 | 4,800 |
| 02:37 PM | $19.17 | Down $ -0.01 | $19.17 | $19.17 | 100 |
| 02:35 PM | $19.17 | Down $ -0.01 | $19.18 | $19.17 | 4,200 |
| 02:35 PM | $19.17 | Up $0.00 | $19.18 | $19.17 | 0 |
| 02:34 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 100 |
| 02:33 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 100 |
| 02:31 PM | $19.18 | Up $0.01 | $19.18 | $19.18 | 2,900 |
| 02:31 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 0 |
| 02:30 PM | $19.17 | Up $0.01 | $19.17 | $19.17 | 2,300 |
| 02:29 PM | $19.17 | Up $0.01 | $19.17 | $19.16 | 3,000 |
| 02:28 PM | $19.16 | Up $0.01 | $19.16 | $19.16 | 100 |
| 02:27 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 2,600 |
| 02:26 PM | $19.15 | Down $ -0.02 | $19.16 | $19.15 | 2,300 |
| 02:25 PM | $19.17 | Down $ -0.01 | $19.17 | $19.17 | 2,900 |
| 02:24 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 200 |
| 02:23 PM | $19.18 | Down $0.00 | $19.18 | $19.17 | 2,600 |
| 02:22 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 300 |
| 02:21 PM | $19.18 | Down $0.00 | $19.18 | $19.18 | 100 |
| 02:20 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 200 |
| 02:19 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 100 |
| 02:18 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 200 |
| 02:17 PM | $19.18 | Up $0.02 | $19.18 | $19.17 | 3,200 |
| 02:14 PM | $19.16 | Up $0.01 | $19.16 | $19.15 | 1,800 |
| 02:14 PM | $19.16 | Up $0.00 | $19.16 | $19.15 | 0 |
| 02:14 PM | $19.16 | Up $0.00 | $19.16 | $19.15 | 0 |
| 02:13 PM | $19.15 | Down $ -0.01 | $19.15 | $19.15 | 2,000 |
| 02:12 PM | $19.16 | Down $ -0.01 | $19.16 | $19.16 | 2,100 |
| 02:11 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 100 |
| 02:08 PM | $19.16 | Down $0.00 | $19.17 | $19.16 | 3,400 |
| 02:08 PM | $19.16 | Up $0.00 | $19.17 | $19.16 | 0 |
| 02:08 PM | $19.16 | Up $0.00 | $19.17 | $19.16 | 0 |
| 02:07 PM | $19.17 | Down $ -0.01 | $19.17 | $19.17 | 100 |
| 02:06 PM | $19.17 | Up $0.01 | $19.17 | $19.17 | 100 |
| 02:05 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 1,000 |
| 02:04 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 500 |
| 02:03 PM | $19.16 | Up $0.02 | $19.16 | $19.15 | 5,400 |
| 02:02 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 200 |
| 02:01 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 100 |
| 02:00 PM | $19.14 | Up $0.01 | $19.14 | $19.14 | 2,500 |
| 01:59 PM | $19.13 | Down $ -0.01 | $19.14 | $19.13 | 1,500 |
| 01:58 PM | $19.14 | Down $0.00 | $19.15 | $19.14 | 1,700 |
| 01:57 PM | $19.14 | Down $ -0.01 | $19.15 | $19.14 | 2,300 |
| 01:56 PM | $19.15 | Down $ -0.01 | $19.16 | $19.15 | 2,900 |
| 01:55 PM | $19.16 | Up $0.01 | $19.16 | $19.16 | 300 |
| 01:54 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 400 |
| 01:51 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 2,100 |
| 01:51 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 0 |
| 01:51 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 0 |
| 01:49 PM | $19.15 | Down $ -0.01 | $19.16 | $19.13 | 5,500 |
| 01:49 PM | $19.15 | Up $0.00 | $19.16 | $19.13 | 0 |
| 01:48 PM | $19.16 | Up $0.01 | $19.16 | $19.16 | 2,200 |
| 01:47 PM | $19.15 | Down $ -0.01 | $19.15 | $19.15 | 1,100 |
| 01:46 PM | $19.16 | Down $ -0.02 | $19.16 | $19.16 | 1,300 |
| 01:45 PM | $19.17 | Up $0.01 | $19.17 | $19.16 | 1,800 |
| 01:44 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 2,100 |
| 01:42 PM | $19.16 | Up $0.00 | $19.17 | $19.16 | 3,000 |
| 01:42 PM | $19.16 | Up $0.00 | $19.17 | $19.16 | 0 |
| 01:41 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 24,500 |
| 01:40 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 500 |
| 01:39 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 400 |
| 01:38 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 1,000 |
| 01:37 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 700 |
| 01:36 PM | $19.16 | Down $0.00 | $19.17 | $19.16 | 1,100 |
| 01:35 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 1,400 |
| 01:34 PM | $19.16 | Up $0.01 | $19.16 | $19.16 | 4,000 |
| 01:33 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 100 |
| 01:32 PM | $19.15 | Down $ -0.02 | $19.16 | $19.15 | 8,200 |
| 01:31 PM | $19.17 | Up $0.01 | $19.17 | $19.17 | 100 |
| 01:28 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 1,900 |
| 01:28 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 0 |
| 01:28 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 0 |
| 01:27 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 100 |
| 01:26 PM | $19.16 | Down $0.00 | $19.17 | $19.16 | 32,000 |
| 01:25 PM | $19.17 | Down $ -0.01 | $19.17 | $19.16 | 10,500 |
| 01:24 PM | $19.18 | Down $0.00 | $19.18 | $19.18 | 200 |
| 01:23 PM | $19.18 | Up $0.01 | $19.18 | $19.17 | 300 |
| 01:22 PM | $19.17 | Up $0.01 | $19.17 | $19.17 | 3,100 |
| 01:21 PM | $19.16 | Down $ -0.01 | $19.17 | $19.16 | 500 |
| 01:18 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 1,600 |
| 01:18 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 01:18 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 01:17 PM | $19.17 | Down $ -0.01 | $19.18 | $19.17 | 2,900 |
| 01:16 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 2,800 |
| 01:15 PM | $19.18 | Up $0.01 | $19.18 | $19.18 | 400 |
| 01:14 PM | $19.17 | Up $0.00 | $19.18 | $19.17 | 4,300 |
| 01:12 PM | $19.17 | Down $ -0.02 | $19.19 | $19.17 | 4,300 |
| 01:12 PM | $19.17 | Up $0.00 | $19.19 | $19.17 | 0 |
| 01:11 PM | $19.19 | Down $ -0.01 | $19.20 | $19.19 | 300 |
| 01:10 PM | $19.20 | Up $0.02 | $19.20 | $19.19 | 5,300 |
| 01:09 PM | $19.18 | Down $ -0.02 | $19.20 | $19.18 | 5,600 |
| 01:08 PM | $19.20 | Up $0.02 | $19.20 | $19.19 | 2,200 |
| 01:07 PM | $19.19 | Down $ -0.02 | $19.20 | $19.19 | 4,900 |
| 01:06 PM | $19.20 | Up $0.01 | $19.20 | $19.19 | 12,000 |
| 01:05 PM | $19.19 | Up $0.01 | $19.19 | $19.19 | 2,800 |
| 01:02 PM | $19.19 | Down $ -0.01 | $19.19 | $19.19 | 1,100 |
| 01:02 PM | $19.19 | Up $0.00 | $19.19 | $19.19 | 0 |
| 01:02 PM | $19.19 | Up $0.00 | $19.19 | $19.19 | 0 |
| 01:01 PM | $19.19 | Up $0.01 | $19.19 | $19.19 | 100 |
| 01:00 PM | $19.19 | Up $0.00 | $19.19 | $19.19 | 100 |
| 12:59 PM | $19.19 | Up $0.00 | $19.19 | $19.19 | 500 |
| 12:56 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 4,400 |
| 12:56 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 0 |
| 12:56 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 0 |
| 12:55 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 400 |
| 12:54 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 1,800 |
| 12:53 PM | $19.18 | Down $0.00 | $19.19 | $19.18 | 6,500 |
| 12:52 PM | $19.19 | Up $0.00 | $19.19 | $19.19 | 500 |
| 12:51 PM | $19.18 | Down $0.00 | $19.19 | $19.18 | 900 |
| 12:50 PM | $19.19 | Up $0.00 | $19.19 | $19.18 | 3,700 |
| 12:48 PM | $19.18 | Up $0.01 | $19.18 | $19.18 | 5,100 |
| 12:48 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 0 |
| 12:47 PM | $19.17 | Up $0.00 | $19.18 | $19.17 | 5,700 |
| 12:46 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 3,600 |
| 12:45 PM | $19.17 | Up $0.01 | $19.17 | $19.17 | 100 |
| 12:42 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 7,100 |
| 12:42 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 0 |
| 12:42 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 0 |
| 12:41 PM | $19.16 | Up $0.01 | $19.16 | $19.16 | 7,200 |
| 12:39 PM | $19.15 | Down $ -0.01 | $19.15 | $19.15 | 500 |
| 12:39 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 0 |
| 12:38 PM | $19.16 | Down $0.00 | $19.16 | $19.15 | 600 |
| 12:37 PM | $19.16 | Up $0.01 | $19.16 | $19.15 | 2,200 |
| 12:36 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 1,300 |
| 12:35 PM | $19.15 | Up $0.00 | $19.16 | $19.15 | 6,100 |
| 12:34 PM | $19.15 | Down $ -0.01 | $19.15 | $19.15 | 100 |
| 12:33 PM | $19.16 | Up $0.01 | $19.16 | $19.15 | 2,700 |
| 12:32 PM | $19.15 | Up $0.01 | $19.15 | $19.15 | 1,300 |
| 12:31 PM | $19.14 | Up $0.00 | $19.14 | $19.14 | 5,200 |
| 12:30 PM | $19.14 | Down $0.00 | $19.14 | $19.14 | 300 |
| 12:28 PM | $19.15 | Down $0.00 | $19.15 | $19.15 | 100 |
| 12:28 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 0 |
| 12:26 PM | $19.15 | Up $0.01 | $19.15 | $19.15 | 600 |
| 12:26 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 0 |
| 12:25 PM | $19.14 | Down $ -0.01 | $19.14 | $19.13 | 15,500 |
| 12:24 PM | $19.15 | Up $0.01 | $19.15 | $19.14 | 5,700 |
| 12:23 PM | $19.14 | Up $0.02 | $19.14 | $19.13 | 26,300 |
| 12:22 PM | $19.12 | Up $0.00 | $19.13 | $19.12 | 1,100 |
| 12:21 PM | $19.12 | Down $ -0.04 | $19.16 | $19.12 | 8,900 |
| 12:20 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 800 |
| 12:19 PM | $19.16 | Up $0.00 | $19.16 | $19.15 | 2,100 |
| 12:18 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 400 |
| 12:17 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 600 |
| 12:16 PM | $19.16 | Up $0.01 | $19.16 | $19.16 | 25,600 |
| 12:15 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 1,400 |
| 12:14 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 200 |
| 12:13 PM | $19.14 | Up $0.01 | $19.14 | $19.14 | 28,000 |
| 12:10 PM | $19.13 | Up $0.00 | $19.13 | $19.13 | 6,100 |
| 12:10 PM | $19.13 | Up $0.00 | $19.13 | $19.13 | 0 |
| 12:10 PM | $19.13 | Up $0.00 | $19.13 | $19.13 | 0 |
| 12:09 PM | $19.13 | Up $0.00 | $19.13 | $19.13 | 700 |
| 12:08 PM | $19.13 | Up $0.01 | $19.13 | $19.11 | 9,900 |
| 12:07 PM | $19.12 | Down $ -0.04 | $19.14 | $19.12 | 7,600 |
| 12:06 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 800 |
| 12:04 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 200 |
| 12:04 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 0 |
| 12:03 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 1,100 |
| 12:02 PM | $19.15 | Down $ -0.01 | $19.16 | $19.15 | 5,000 |
| 12:01 PM | $19.16 | Up $0.01 | $19.16 | $19.16 | 3,000 |
| 12:00 PM | $19.15 | Up $0.01 | $19.15 | $19.15 | 3,600 |
| 11:59 AM | $19.14 | Up $0.00 | $19.14 | $19.14 | 1,100 |
| 11:58 AM | $19.14 | Down $ -0.01 | $19.15 | $19.14 | 2,100 |
| 11:57 AM | $19.15 | Down $ -0.01 | $19.16 | $19.15 | 3,900 |
| 11:56 AM | $19.16 | Up $0.00 | $19.16 | $19.16 | 800 |
| 11:55 AM | $19.16 | Up $0.01 | $19.16 | $19.16 | 300 |
| 11:54 AM | $19.15 | Down $ -0.01 | $19.15 | $19.15 | 3,000 |
| 11:53 AM | $19.16 | Up $0.00 | $19.16 | $19.16 | 700 |
| 11:52 AM | $19.16 | Up $0.01 | $19.16 | $19.16 | 100 |
| 11:51 AM | $19.15 | Up $0.00 | $19.15 | $19.15 | 1,200 |
| 11:50 AM | $19.15 | Down $ -0.01 | $19.15 | $19.15 | 4,200 |
| 11:49 AM | $19.16 | Up $0.01 | $19.16 | $19.14 | 6,900 |
| 11:48 AM | $19.15 | Up $0.01 | $19.15 | $19.15 | 200 |
| 11:47 AM | $19.14 | Up $0.00 | $19.14 | $19.14 | 800 |
| 11:46 AM | $19.14 | Down $ -0.01 | $19.14 | $19.14 | 3,700 |
| 11:45 AM | $19.15 | Down $ -0.01 | $19.15 | $19.15 | 2,400 |
| 11:44 AM | $19.16 | Up $0.01 | $19.16 | $19.16 | 4,500 |
| 11:43 AM | $19.15 | Down $ -0.01 | $19.15 | $19.15 | 100 |
| 11:40 AM | $19.16 | Down $ -0.01 | $19.16 | $19.16 | 5,800 |
| 11:40 AM | $19.16 | Up $0.00 | $19.16 | $19.16 | 0 |
| 11:40 AM | $19.16 | Up $0.00 | $19.16 | $19.16 | 0 |
| 11:38 AM | $19.17 | Up $0.00 | $19.17 | $19.17 | 1,400 |
| 11:38 AM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 11:37 AM | $19.17 | Up $0.01 | $19.17 | $19.17 | 800 |
| 11:36 AM | $19.16 | Up $0.01 | $19.16 | $19.16 | 2,100 |
| 11:35 AM | $19.15 | Up $0.01 | $19.15 | $19.15 | 800 |
| 11:33 AM | $19.14 | Down $ -0.01 | $19.15 | $19.14 | 2,200 |
| 11:33 AM | $19.14 | Up $0.00 | $19.15 | $19.14 | 0 |
| 11:32 AM | $19.15 | Down $ -0.01 | $19.15 | $19.15 | 2,700 |
| 11:31 AM | $19.16 | Down $ -0.01 | $19.16 | $19.16 | 600 |
| 11:30 AM | $19.17 | Up $0.01 | $19.17 | $19.16 | 2,700 |
| 11:29 AM | $19.16 | Up $0.00 | $19.16 | $19.16 | 400 |
| 11:28 AM | $19.16 | Up $0.01 | $19.16 | $19.16 | 100 |
| 11:27 AM | $19.15 | Up $0.00 | $19.15 | $19.14 | 1,100 |
| 11:26 AM | $19.15 | Up $0.00 | $19.15 | $19.15 | 1,800 |
| 11:25 AM | $19.15 | Up $0.00 | $19.16 | $19.14 | 4,700 |
| 11:24 AM | $19.15 | Up $0.00 | $19.15 | $19.15 | 3,400 |
| 11:22 AM | $19.15 | Up $0.00 | $19.15 | $19.14 | 900 |
| 11:22 AM | $19.15 | Up $0.00 | $19.15 | $19.14 | 0 |
| 11:21 AM | $19.14 | Up $0.01 | $19.14 | $19.14 | 6,900 |
| 11:20 AM | $19.13 | Up $0.00 | $19.13 | $19.13 | 500 |
| 11:19 AM | $19.13 | Down $0.00 | $19.13 | $19.13 | 100 |
| 11:18 AM | $19.13 | Up $0.00 | $19.13 | $19.13 | 1,800 |
| 11:17 AM | $19.13 | Down $ -0.01 | $19.14 | $19.13 | 5,800 |
| 11:16 AM | $19.14 | Down $0.00 | $19.15 | $19.14 | 5,200 |
| 11:15 AM | $19.15 | Up $0.00 | $19.15 | $19.15 | 100 |
| 11:14 AM | $19.14 | Up $0.01 | $19.14 | $19.13 | 2,500 |
| 11:13 AM | $19.13 | Up $0.00 | $19.13 | $19.13 | 1,300 |
| 11:11 AM | $19.13 | Up $0.02 | $19.13 | $19.11 | 4,000 |
| 11:11 AM | $19.13 | Up $0.00 | $19.13 | $19.11 | 0 |
| 11:10 AM | $19.10 | Down $ -0.03 | $19.13 | $19.10 | 19,700 |
| 11:09 AM | $19.13 | Up $0.00 | $19.14 | $19.13 | 1,800 |
| 11:08 AM | $19.13 | Up $0.00 | $19.13 | $19.13 | 200 |
| 11:07 AM | $19.13 | Up $0.00 | $19.13 | $19.12 | 2,100 |
| 11:06 AM | $19.13 | Up $0.00 | $19.14 | $19.13 | 2,900 |
| 11:05 AM | $19.13 | Up $0.00 | $19.13 | $19.12 | 5,300 |
| 11:04 AM | $19.13 | Up $0.00 | $19.13 | $19.13 | 2,800 |
| 11:03 AM | $19.13 | Down $ -0.01 | $19.13 | $19.13 | 700 |
| 11:02 AM | $19.14 | Up $0.00 | $19.15 | $19.14 | 3,200 |
| 11:01 AM | $19.14 | Up $0.00 | $19.15 | $19.14 | 1,200 |
| 11:00 AM | $19.14 | Up $0.01 | $19.14 | $19.13 | 4,200 |
| 10:59 AM | $19.13 | Up $0.00 | $19.13 | $19.13 | 1,000 |
| 10:58 AM | $19.13 | Down $ -0.03 | $19.15 | $19.12 | 14,700 |
| 10:57 AM | $19.16 | Up $0.01 | $19.16 | $19.15 | 1,400 |
| 10:56 AM | $19.15 | Down $ -0.03 | $19.17 | $19.15 | 700 |
| 10:55 AM | $19.18 | Up $0.01 | $19.18 | $19.17 | 1,400 |
| 10:54 AM | $19.17 | Up $0.02 | $19.18 | $19.16 | 6,200 |
| 10:52 AM | $19.15 | Up $0.03 | $19.15 | $19.11 | 25,300 |
| 10:52 AM | $19.15 | Up $0.00 | $19.15 | $19.11 | 0 |
| 10:51 AM | $19.12 | Up $0.00 | $19.14 | $19.12 | 4,100 |
| 10:50 AM | $19.12 | Down $ -0.04 | $19.15 | $19.12 | 8,900 |
| 10:48 AM | $19.16 | Up $0.00 | $19.17 | $19.16 | 1,200 |
| 10:48 AM | $19.16 | Up $0.00 | $19.17 | $19.16 | 0 |
| 10:47 AM | $19.16 | Up $0.01 | $19.16 | $19.14 | 3,900 |
| 10:46 AM | $19.15 | Down $ -0.01 | $19.17 | $19.14 | 10,700 |
| 10:45 AM | $19.16 | Up $0.00 | $19.16 | $19.16 | 1,100 |
| 10:44 AM | $19.16 | Down $ -0.01 | $19.17 | $19.16 | 5,200 |
| 10:43 AM | $19.17 | Up $0.01 | $19.17 | $19.16 | 4,000 |
| 10:42 AM | $19.16 | Up $0.00 | $19.16 | $19.16 | 2,600 |
| 10:41 AM | $19.16 | Down $ -0.01 | $19.18 | $19.15 | 6,000 |
| 10:40 AM | $19.17 | Up $0.01 | $19.19 | $19.15 | 19,600 |
| 10:39 AM | $19.16 | Up $0.00 | $19.17 | $19.16 | 3,900 |
| 10:38 AM | $19.16 | Up $0.00 | $19.16 | $19.16 | 800 |
| 10:37 AM | $19.16 | Up $0.00 | $19.17 | $19.16 | 1,200 |
| 10:36 AM | $19.16 | Down $ -0.01 | $19.17 | $19.16 | 900 |
| 10:35 AM | $19.17 | Down $ -0.01 | $19.18 | $19.16 | 3,300 |
| 10:34 AM | $19.18 | Down $ -0.01 | $19.20 | $19.18 | 2,800 |
| 10:33 AM | $19.19 | Up $0.03 | $19.19 | $19.18 | 4,500 |
| 10:32 AM | $19.16 | Down $ -0.03 | $19.18 | $19.16 | 2,000 |
| 10:31 AM | $19.19 | Up $0.00 | $19.19 | $19.18 | 1,400 |
| 10:30 AM | $19.19 | Up $0.01 | $19.19 | $19.18 | 600 |
| 10:29 AM | $19.18 | Up $0.03 | $19.18 | $19.16 | 3,000 |
| 10:28 AM | $19.15 | Down $ -0.05 | $19.19 | $19.15 | 5,200 |
| 10:27 AM | $19.20 | Up $0.01 | $19.20 | $19.20 | 2,700 |
| 10:26 AM | $19.19 | Down $ -0.01 | $19.20 | $19.19 | 2,600 |
| 10:25 AM | $19.20 | Up $0.01 | $19.20 | $19.19 | 2,700 |
| 10:24 AM | $19.19 | Up $0.00 | $19.20 | $19.19 | 1,600 |
| 10:23 AM | $19.19 | Down $ -0.03 | $19.21 | $19.18 | 2,100 |
| 10:22 AM | $19.22 | Up $0.02 | $19.22 | $19.20 | 1,300 |
| 10:21 AM | $19.20 | Down $ -0.02 | $19.23 | $19.20 | 6,300 |
| 10:20 AM | $19.22 | Up $0.04 | $19.22 | $19.18 | 4,000 |
| 10:19 AM | $19.18 | Down $ -0.02 | $19.19 | $19.17 | 4,300 |
| 10:18 AM | $19.20 | Down $ -0.03 | $19.22 | $19.20 | 1,700 |
| 10:17 AM | $19.23 | Up $0.02 | $19.23 | $19.20 | 7,100 |
| 10:16 AM | $19.21 | Down $ -0.02 | $19.22 | $19.21 | 4,800 |
| 10:15 AM | $19.23 | Up $0.02 | $19.23 | $19.22 | 4,800 |
| 10:14 AM | $19.21 | Down $ -0.02 | $19.23 | $19.21 | 16,800 |
| 10:13 AM | $19.23 | Up $0.00 | $19.23 | $19.23 | 1,900 |
| 10:12 AM | $19.23 | Up $0.01 | $19.23 | $19.23 | 3,200 |
| 10:11 AM | $19.22 | Down $ -0.01 | $19.22 | $19.21 | 2,600 |
| 10:10 AM | $19.23 | Down $ -0.03 | $19.27 | $19.22 | 5,300 |
| 10:09 AM | $19.26 | Up $0.00 | $19.27 | $19.25 | 4,700 |
| 10:08 AM | $19.26 | Up $0.00 | $19.28 | $19.26 | 6,400 |
| 10:07 AM | $19.26 | Down $ -0.02 | $19.29 | $19.26 | 5,800 |
| 10:06 AM | $19.29 | Up $0.02 | $19.29 | $19.28 | 3,000 |
| 10:05 AM | $19.27 | Down $ -0.02 | $19.28 | $19.27 | 4,800 |
| 10:04 AM | $19.29 | Up $0.03 | $19.29 | $19.26 | 18,500 |
| 10:03 AM | $19.26 | Up $0.01 | $19.26 | $19.25 | 600 |
| 10:02 AM | $19.25 | Up $0.02 | $19.25 | $19.24 | 1,100 |
| 10:01 AM | $19.23 | Down $ -0.04 | $19.27 | $19.23 | 5,600 |
| 10:00 AM | $19.27 | Down $ -0.02 | $19.28 | $19.27 | 12,600 |
| 09:59 AM | $19.28 | Up $0.00 | $19.28 | $19.27 | 2,900 |
| 09:58 AM | $19.28 | Up $0.05 | $19.28 | $19.24 | 62,100 |
| 09:57 AM | $19.23 | Down $ -0.01 | $19.23 | $19.22 | 3,600 |
| 09:56 AM | $19.24 | Up $0.02 | $19.24 | $19.21 | 11,100 |
| 09:55 AM | $19.22 | Down $ -0.01 | $19.22 | $19.21 | 9,000 |
| 09:54 AM | $19.23 | Up $0.02 | $19.24 | $19.22 | 7,100 |
| 09:53 AM | $19.21 | Up $0.03 | $19.21 | $19.18 | 6,500 |
| 09:52 AM | $19.18 | Up $0.00 | $19.19 | $19.17 | 3,300 |
| 09:51 AM | $19.18 | Down $ -0.02 | $19.19 | $19.17 | 6,600 |
| 09:50 AM | $19.20 | Down $ -0.01 | $19.21 | $19.20 | 4,700 |
| 09:49 AM | $19.21 | Up $0.03 | $19.22 | $19.18 | 40,200 |
| 09:48 AM | $19.18 | Up $0.00 | $19.18 | $19.17 | 1,600 |
| 09:47 AM | $19.18 | Up $0.01 | $19.19 | $19.17 | 10,500 |
| 09:46 AM | $19.17 | Down $ -0.02 | $19.20 | $19.17 | 7,000 |
| 09:45 AM | $19.19 | Down $ -0.04 | $19.24 | $19.19 | 15,500 |
| 09:44 AM | $19.23 | Up $0.00 | $19.24 | $19.23 | 12,500 |
| 09:43 AM | $19.23 | Up $0.01 | $19.25 | $19.21 | 23,300 |
| 09:42 AM | $19.22 | Up $0.01 | $19.22 | $19.21 | 2,200 |
| 09:41 AM | $19.21 | Up $0.00 | $19.22 | $19.21 | 10,500 |
| 09:40 AM | $19.21 | Up $0.00 | $19.22 | $19.21 | 34,900 |
| 09:39 AM | $19.21 | Down $ -0.01 | $19.25 | $19.20 | 12,000 |
| 09:38 AM | $19.22 | Up $0.01 | $19.23 | $19.20 | 35,100 |
| 09:37 AM | $19.21 | Up $0.02 | $19.21 | $19.17 | 23,700 |
| 09:36 AM | $19.19 | Up $0.02 | $19.20 | $19.17 | 49,200 |
| 09:35 AM | $19.17 | Down $ -0.03 | $19.18 | $19.16 | 10,000 |
| 09:34 AM | $19.20 | Up $0.02 | $19.20 | $19.16 | 6,400 |
| 09:33 AM | $19.18 | Up $0.01 | $19.19 | $19.15 | 42,400 |
| 09:32 AM | $19.17 | Up $0.03 | $19.17 | $19.14 | 11,000 |
| 09:31 AM | $19.14 | Up $0.00 | $19.16 | $19.14 | 14,500 |
| 09:30 AM | $19.14 | Up $0.06 | $19.15 | $19.13 | 30,200 |
| Previous close | $19.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/09/2025 | $19.23 | $19.15 | $19.24 | $19.09 | 1,526,700 |
| 04/09/2025 | $19.08 | $19.14 | $19.16 | $18.98 | 1,388,300 |
| 03/09/2025 | $19.24 | $19.19 | $19.31 | $19.17 | 683,000 |
| 02/09/2025 | $19.07 | $18.92 | $19.14 | $18.91 | 1,038,700 |
| 29/08/2025 | $19.50 | $19.43 | $19.52 | $19.41 | 819,700 |
| 28/08/2025 | $19.47 | $19.43 | $19.53 | $19.43 | 624,100 |
| 27/08/2025 | $19.61 | $19.57 | $19.62 | $19.55 | 875,700 |
| 26/08/2025 | $19.68 | $19.57 | $19.68 | $19.54 | 1,563,800 |
| 25/08/2025 | $19.67 | $19.58 | $19.68 | $19.55 | 705,000 |
| 22/08/2025 | $19.81 | $19.57 | $19.82 | $19.55 | 3,264,200 |
| 21/08/2025 | $19.35 | $19.14 | $19.46 | $19.12 | 1,628,100 |
| 20/08/2025 | $19.11 | $18.94 | $19.15 | $18.93 | 1,552,100 |
| 19/08/2025 | $19.40 | $19.44 | $19.48 | $19.34 | 1,564,600 |
| 18/08/2025 | $19.18 | $19.54 | $19.56 | $19.16 | 2,354,200 |
| 15/08/2025 | $19.77 | $19.88 | $19.97 | $19.64 | 1,671,300 |
| 14/08/2025 | $19.66 | $19.75 | $19.79 | $19.63 | 1,307,400 |
| 13/08/2025 | $19.66 | $19.35 | $19.67 | $19.32 | 1,424,700 |
| 12/08/2025 | $19.54 | $19.49 | $19.65 | $19.48 | 1,587,900 |
| 11/08/2025 | $19.18 | $19.13 | $19.24 | $19.12 | 810,600 |
| 08/08/2025 | $19.32 | $19.32 | $19.34 | $19.23 | 1,171,500 |
| 07/08/2025 | $19.04 | $18.94 | $19.08 | $18.84 | 1,371,100 |
| 06/08/2025 | $18.67 | $18.63 | $18.74 | $18.56 | 2,122,200 |
| 05/08/2025 | $18.89 | $18.78 | $18.94 | $18.71 | 2,325,300 |
| 01/08/2025 | $19.06 | $19.21 | $19.32 | $19.05 | 1,526,000 |
| 31/07/2025 | $19.30 | $19.44 | $19.50 | $19.25 | 1,892,900 |
| 30/07/2025 | $19.67 | $19.88 | $19.89 | $19.53 | 2,462,600 |
| 29/07/2025 | $19.34 | $19.03 | $19.42 | $18.75 | 5,002,900 |
| 28/07/2025 | $22.04 | $22.01 | $22.07 | $21.84 | 1,297,000 |
| 25/07/2025 | $21.98 | $21.87 | $22.00 | $21.83 | 918,600 |
| 24/07/2025 | $21.87 | $21.81 | $22.02 | $21.71 | 1,652,600 |
Graphs are not available, please refer to the detailed table