Find a quote
AIR CANADA
25.35 Down -0.94 (-3.71 %)
Delayed : 2026/10/03 11:30:00
- Previous close $26.29
- Opening $26.52
- Today High $26.60
- Today Low $25.02
- Price Bid $25.05
- Price Ask $25.05
- 52 Weeks High $31.45
- 52 Weeks Low $16.45
- Size Bid 2
- Size Ask 1
- Volume 4,637,523
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.35 | Up $0.01 | $25.35 | $25.35 | 1,551,000 |
| 03:59 PM | $25.34 | Down $ -0.01 | $25.35 | $25.33 | 40,800 |
| 03:58 PM | $25.35 | Up $0.00 | $25.35 | $25.34 | 9,600 |
| 03:57 PM | $25.35 | Up $0.03 | $25.35 | $25.32 | 29,600 |
| 03:56 PM | $25.32 | Down $ -0.03 | $25.35 | $25.31 | 11,400 |
| 03:55 PM | $25.35 | Up $0.05 | $25.35 | $25.28 | 37,400 |
| 03:54 PM | $25.30 | Down $ -0.03 | $25.34 | $25.29 | 18,700 |
| 03:53 PM | $25.33 | Down $ -0.01 | $25.34 | $25.33 | 7,500 |
| 03:52 PM | $25.34 | Down $ -0.01 | $25.34 | $25.33 | 7,900 |
| 03:51 PM | $25.35 | Up $0.00 | $25.35 | $25.34 | 1,800 |
| 03:50 PM | $25.35 | Up $0.01 | $25.37 | $25.33 | 23,700 |
| 03:49 PM | $25.34 | Down $ -0.01 | $25.36 | $25.32 | 16,400 |
| 03:48 PM | $25.35 | Down $ -0.02 | $25.37 | $25.35 | 2,900 |
| 03:47 PM | $25.37 | Up $0.02 | $25.37 | $25.35 | 19,700 |
| 03:46 PM | $25.35 | Up $0.00 | $25.35 | $25.34 | 1,700 |
| 03:45 PM | $25.35 | Up $0.04 | $25.35 | $25.32 | 15,000 |
| 03:44 PM | $25.31 | Down $ -0.01 | $25.33 | $25.30 | 4,600 |
| 03:43 PM | $25.32 | Down $ -0.03 | $25.35 | $25.31 | 10,800 |
| 03:42 PM | $25.35 | Up $0.00 | $25.35 | $25.34 | 6,000 |
| 03:41 PM | $25.35 | Up $0.01 | $25.35 | $25.35 | 2,600 |
| 03:40 PM | $25.34 | Down $ -0.01 | $25.35 | $25.31 | 15,100 |
| 03:39 PM | $25.35 | Up $0.01 | $25.35 | $25.33 | 6,100 |
| 03:38 PM | $25.34 | Up $0.07 | $25.34 | $25.27 | 26,300 |
| 03:37 PM | $25.27 | Up $0.00 | $25.27 | $25.25 | 4,100 |
| 03:36 PM | $25.26 | Down $ -0.02 | $25.28 | $25.25 | 8,300 |
| 03:35 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 700 |
| 03:34 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 800 |
| 03:33 PM | $25.28 | Up $0.02 | $25.28 | $25.27 | 3,000 |
| 03:32 PM | $25.26 | Up $0.06 | $25.26 | $25.20 | 18,000 |
| 03:31 PM | $25.20 | Down $ -0.04 | $25.24 | $25.20 | 5,500 |
| 03:30 PM | $25.24 | Down $ -0.01 | $25.26 | $25.24 | 1,900 |
| 03:29 PM | $25.25 | Up $0.00 | $25.26 | $25.24 | 2,700 |
| 03:28 PM | $25.25 | Up $0.00 | $25.26 | $25.25 | 400 |
| 03:27 PM | $25.25 | Down $ -0.01 | $25.27 | $25.24 | 12,900 |
| 03:26 PM | $25.26 | Down $ -0.01 | $25.27 | $25.26 | 3,100 |
| 03:25 PM | $25.27 | Up $0.02 | $25.27 | $25.25 | 12,800 |
| 03:24 PM | $25.26 | Up $0.00 | $25.26 | $25.25 | 1,700 |
| 03:23 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 200 |
| 03:22 PM | $25.25 | Down $ -0.04 | $25.29 | $25.25 | 3,900 |
| 03:21 PM | $25.29 | Down $ -0.02 | $25.30 | $25.27 | 6,500 |
| 03:20 PM | $25.31 | Up $0.03 | $25.32 | $25.28 | 10,300 |
| 03:19 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 600 |
| 03:18 PM | $25.28 | Up $0.00 | $25.28 | $25.27 | 500 |
| 03:17 PM | $25.28 | Up $0.00 | $25.29 | $25.28 | 1,500 |
| 03:16 PM | $25.28 | Down $ -0.02 | $25.30 | $25.28 | 5,700 |
| 03:15 PM | $25.30 | Up $0.00 | $25.30 | $25.30 | 2,900 |
| 03:14 PM | $25.30 | Up $0.04 | $25.30 | $25.27 | 6,500 |
| 03:13 PM | $25.27 | Up $0.00 | $25.27 | $25.26 | 600 |
| 03:12 PM | $25.26 | Up $0.01 | $25.27 | $25.26 | 2,900 |
| 03:11 PM | $25.25 | Down $ -0.02 | $25.29 | $25.25 | 6,000 |
| 03:10 PM | $25.27 | Up $0.03 | $25.27 | $25.25 | 12,200 |
| 03:09 PM | $25.24 | Up $0.00 | $25.25 | $25.24 | 5,200 |
| 03:08 PM | $25.24 | Down $ -0.01 | $25.24 | $25.24 | 300 |
| 03:07 PM | $25.25 | Up $0.00 | $25.25 | $25.24 | 9,900 |
| 03:06 PM | $25.25 | Up $0.03 | $25.25 | $25.22 | 5,600 |
| 03:05 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 2,200 |
| 03:04 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 900 |
| 03:03 PM | $25.22 | Up $0.01 | $25.22 | $25.20 | 8,900 |
| 03:02 PM | $25.21 | Up $0.04 | $25.21 | $25.17 | 17,700 |
| 03:01 PM | $25.17 | Up $0.01 | $25.17 | $25.17 | 100 |
| 03:00 PM | $25.16 | Up $0.01 | $25.16 | $25.16 | 1,700 |
| 02:59 PM | $25.15 | Up $0.01 | $25.15 | $25.13 | 34,100 |
| 02:58 PM | $25.14 | Down $ -0.01 | $25.16 | $25.14 | 4,900 |
| 02:57 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 200 |
| 02:56 PM | $25.15 | Up $0.02 | $25.15 | $25.13 | 10,500 |
| 02:55 PM | $25.13 | Up $0.00 | $25.13 | $25.12 | 3,800 |
| 02:54 PM | $25.13 | Down $ -0.01 | $25.14 | $25.12 | 4,100 |
| 02:53 PM | $25.14 | Down $ -0.01 | $25.15 | $25.14 | 7,000 |
| 02:51 PM | $25.15 | Up $0.00 | $25.17 | $25.15 | 9,500 |
| 02:51 PM | $25.15 | Up $0.00 | $25.17 | $25.15 | 0 |
| 02:50 PM | $25.15 | Up $0.02 | $25.15 | $25.13 | 38,200 |
| 02:49 PM | $25.13 | Up $0.00 | $25.13 | $25.12 | 800 |
| 02:48 PM | $25.13 | Up $0.01 | $25.13 | $25.12 | 300 |
| 02:47 PM | $25.12 | Down $ -0.01 | $25.15 | $25.12 | 7,800 |
| 02:46 PM | $25.13 | Up $0.00 | $25.13 | $25.13 | 1,100 |
| 02:45 PM | $25.13 | Up $0.04 | $25.13 | $25.11 | 2,800 |
| 02:44 PM | $25.09 | Down $ -0.02 | $25.12 | $25.08 | 76,600 |
| 02:43 PM | $25.12 | Down $ -0.02 | $25.13 | $25.11 | 37,000 |
| 02:42 PM | $25.13 | Down $ -0.01 | $25.15 | $25.13 | 1,800 |
| 02:41 PM | $25.14 | Down $ -0.01 | $25.15 | $25.14 | 1,100 |
| 02:40 PM | $25.15 | Up $0.00 | $25.15 | $25.14 | 2,100 |
| 02:39 PM | $25.15 | Up $0.01 | $25.15 | $25.15 | 1,300 |
| 02:38 PM | $25.14 | Up $0.03 | $25.16 | $25.10 | 40,600 |
| 02:37 PM | $25.11 | Down $ -0.02 | $25.13 | $25.11 | 4,900 |
| 02:36 PM | $25.13 | Up $0.00 | $25.13 | $25.12 | 700 |
| 02:35 PM | $25.12 | Down $ -0.02 | $25.14 | $25.12 | 3,600 |
| 02:34 PM | $25.14 | Down $ -0.01 | $25.15 | $25.14 | 4,500 |
| 02:33 PM | $25.15 | Up $0.04 | $25.16 | $25.12 | 9,400 |
| 02:32 PM | $25.11 | Up $0.02 | $25.11 | $25.10 | 4,300 |
| 02:31 PM | $25.09 | Down $ -0.05 | $25.14 | $25.09 | 4,200 |
| 02:30 PM | $25.14 | Up $0.00 | $25.14 | $25.14 | 600 |
| 02:29 PM | $25.14 | Up $0.02 | $25.14 | $25.12 | 3,400 |
| 02:28 PM | $25.12 | Up $0.01 | $25.12 | $25.11 | 3,900 |
| 02:27 PM | $25.11 | Up $0.02 | $25.11 | $25.08 | 17,000 |
| 02:26 PM | $25.09 | Up $0.00 | $25.09 | $25.08 | 700 |
| 02:25 PM | $25.09 | Up $0.00 | $25.10 | $25.08 | 500 |
| 02:24 PM | $25.09 | Down $0.00 | $25.10 | $25.08 | 6,500 |
| 02:23 PM | $25.09 | Down $ -0.03 | $25.13 | $25.09 | 13,600 |
| 02:22 PM | $25.12 | Down $ -0.01 | $25.13 | $25.12 | 400 |
| 02:21 PM | $25.13 | Up $0.01 | $25.13 | $25.13 | 1,800 |
| 02:20 PM | $25.12 | Up $0.03 | $25.12 | $25.11 | 7,700 |
| 02:19 PM | $25.09 | Up $0.02 | $25.09 | $25.05 | 21,400 |
| 02:18 PM | $25.07 | Up $0.01 | $25.07 | $25.06 | 1,200 |
| 02:17 PM | $25.06 | Up $0.00 | $25.07 | $25.05 | 4,100 |
| 02:16 PM | $25.06 | Down $ -0.01 | $25.07 | $25.06 | 3,200 |
| 02:15 PM | $25.07 | Up $0.00 | $25.08 | $25.06 | 1,700 |
| 02:14 PM | $25.07 | Down $ -0.01 | $25.09 | $25.06 | 22,500 |
| 02:13 PM | $25.08 | Up $0.01 | $25.08 | $25.07 | 2,300 |
| 02:12 PM | $25.07 | Down $ -0.02 | $25.10 | $25.06 | 11,500 |
| 02:11 PM | $25.09 | Up $0.02 | $25.10 | $25.07 | 12,600 |
| 02:10 PM | $25.07 | Down $ -0.01 | $25.08 | $25.07 | 600 |
| 02:09 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 1,300 |
| 02:08 PM | $25.08 | Up $0.01 | $25.09 | $25.06 | 9,300 |
| 02:07 PM | $25.07 | Up $0.00 | $25.07 | $25.06 | 3,700 |
| 02:06 PM | $25.07 | Up $0.01 | $25.07 | $25.05 | 1,200 |
| 02:05 PM | $25.06 | Up $0.03 | $25.06 | $25.03 | 18,700 |
| 02:04 PM | $25.03 | Down $ -0.02 | $25.05 | $25.02 | 5,700 |
| 02:03 PM | $25.05 | Down $ -0.01 | $25.06 | $25.05 | 700 |
| 02:02 PM | $25.06 | Up $0.01 | $25.07 | $25.05 | 8,000 |
| 02:01 PM | $25.05 | Down $ -0.04 | $25.07 | $25.05 | 9,200 |
| 02:00 PM | $25.09 | Up $0.01 | $25.09 | $25.08 | 800 |
| 01:59 PM | $25.08 | Down $ -0.01 | $25.09 | $25.06 | 9,200 |
| 01:58 PM | $25.09 | Down $ -0.05 | $25.12 | $25.09 | 2,700 |
| 01:57 PM | $25.14 | Up $0.04 | $25.14 | $25.09 | 4,500 |
| 01:56 PM | $25.10 | Up $0.03 | $25.10 | $25.08 | 7,500 |
| 01:55 PM | $25.07 | Down $ -0.02 | $25.10 | $25.05 | 3,900 |
| 01:54 PM | $25.09 | Up $0.01 | $25.09 | $25.08 | 4,700 |
| 01:53 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 1,100 |
| 01:52 PM | $25.08 | Up $0.02 | $25.08 | $25.05 | 2,100 |
| 01:51 PM | $25.06 | Up $0.02 | $25.08 | $25.04 | 7,000 |
| 01:50 PM | $25.04 | Down $ -0.07 | $25.13 | $25.04 | 29,700 |
| 01:49 PM | $25.11 | Up $0.01 | $25.11 | $25.11 | 200 |
| 01:48 PM | $25.10 | Down $ -0.05 | $25.15 | $25.09 | 19,900 |
| 01:47 PM | $25.15 | Up $0.01 | $25.15 | $25.13 | 10,500 |
| 01:46 PM | $25.14 | Up $0.02 | $25.14 | $25.13 | 2,000 |
| 01:45 PM | $25.12 | Up $0.00 | $25.14 | $25.12 | 900 |
| 01:44 PM | $25.12 | Up $0.00 | $25.14 | $25.12 | 3,500 |
| 01:43 PM | $25.12 | Down $ -0.03 | $25.14 | $25.12 | 5,000 |
| 01:42 PM | $25.15 | Down $ -0.01 | $25.16 | $25.15 | 6,400 |
| 01:41 PM | $25.16 | Down $ -0.01 | $25.18 | $25.16 | 10,300 |
| 01:40 PM | $25.17 | Down $ -0.01 | $25.17 | $25.17 | 200 |
| 01:39 PM | $25.18 | Up $0.02 | $25.18 | $25.16 | 500 |
| 01:38 PM | $25.16 | Down $ -0.02 | $25.18 | $25.16 | 3,700 |
| 01:37 PM | $25.18 | Up $0.00 | $25.18 | $25.17 | 400 |
| 01:36 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 2,000 |
| 01:35 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 2,400 |
| 01:34 PM | $25.18 | Up $0.02 | $25.18 | $25.15 | 2,700 |
| 01:33 PM | $25.16 | Up $0.00 | $25.17 | $25.16 | 16,400 |
| 01:32 PM | $25.16 | Down $0.00 | $25.16 | $25.16 | 200 |
| 01:31 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 600 |
| 01:30 PM | $25.16 | Down $ -0.07 | $25.21 | $25.16 | 2,500 |
| 01:29 PM | $25.23 | Up $0.04 | $25.23 | $25.20 | 4,000 |
| 01:28 PM | $25.19 | Up $0.04 | $25.19 | $25.16 | 4,700 |
| 01:27 PM | $25.15 | Down $ -0.04 | $25.19 | $25.15 | 4,500 |
| 01:25 PM | $25.19 | Up $0.03 | $25.19 | $25.16 | 7,300 |
| 01:25 PM | $25.19 | Up $0.00 | $25.19 | $25.16 | 0 |
| 01:24 PM | $25.16 | Down $ -0.01 | $25.17 | $25.12 | 33,800 |
| 01:23 PM | $25.17 | Down $ -0.01 | $25.18 | $25.17 | 6,000 |
| 01:22 PM | $25.18 | Up $0.01 | $25.18 | $25.17 | 500 |
| 01:21 PM | $25.17 | Down $ -0.01 | $25.20 | $25.16 | 8,700 |
| 01:20 PM | $25.18 | Down $ -0.04 | $25.23 | $25.16 | 15,400 |
| 01:19 PM | $25.22 | Down $ -0.02 | $25.23 | $25.22 | 400 |
| 01:18 PM | $25.24 | Up $0.00 | $25.24 | $25.23 | 300 |
| 01:17 PM | $25.24 | Up $0.03 | $25.24 | $25.21 | 4,900 |
| 01:16 PM | $25.21 | Up $0.02 | $25.21 | $25.19 | 8,400 |
| 01:15 PM | $25.19 | Down $ -0.02 | $25.21 | $25.19 | 3,800 |
| 01:14 PM | $25.21 | Up $0.02 | $25.21 | $25.20 | 1,200 |
| 01:13 PM | $25.20 | Up $0.02 | $25.21 | $25.18 | 3,100 |
| 01:12 PM | $25.18 | Down $ -0.01 | $25.19 | $25.17 | 3,300 |
| 01:11 PM | $25.19 | Down $ -0.03 | $25.23 | $25.18 | 12,800 |
| 01:10 PM | $25.22 | Down $ -0.02 | $25.25 | $25.21 | 4,900 |
| 01:09 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 400 |
| 01:08 PM | $25.24 | Up $0.02 | $25.24 | $25.23 | 700 |
| 01:07 PM | $25.22 | Down $ -0.05 | $25.28 | $25.22 | 7,100 |
| 01:06 PM | $25.28 | Up $0.00 | $25.29 | $25.27 | 1,700 |
| 01:05 PM | $25.27 | Down $0.00 | $25.27 | $25.27 | 300 |
| 01:03 PM | $25.28 | Down $ -0.09 | $25.34 | $25.27 | 3,800 |
| 01:03 PM | $25.28 | Up $0.00 | $25.34 | $25.27 | 0 |
| 01:02 PM | $25.36 | Up $0.08 | $25.36 | $25.28 | 5,200 |
| 01:01 PM | $25.28 | Up $0.05 | $25.28 | $25.24 | 7,000 |
| 01:00 PM | $25.23 | Up $0.02 | $25.23 | $25.23 | 1,700 |
| 12:59 PM | $25.22 | Up $0.02 | $25.22 | $25.15 | 126,000 |
| 12:58 PM | $25.20 | Up $0.00 | $25.21 | $25.20 | 1,700 |
| 12:57 PM | $25.20 | Down $ -0.04 | $25.25 | $25.19 | 18,200 |
| 12:56 PM | $25.24 | Up $0.00 | $25.25 | $25.24 | 1,300 |
| 12:55 PM | $25.24 | Down $ -0.04 | $25.27 | $25.24 | 3,100 |
| 12:54 PM | $25.28 | Up $0.03 | $25.28 | $25.25 | 1,800 |
| 12:53 PM | $25.25 | Up $0.02 | $25.25 | $25.25 | 2,000 |
| 12:52 PM | $25.23 | Up $0.00 | $25.24 | $25.23 | 7,000 |
| 12:51 PM | $25.23 | Up $0.01 | $25.23 | $25.23 | 1,900 |
| 12:50 PM | $25.22 | Up $0.01 | $25.23 | $25.21 | 13,000 |
| 12:49 PM | $25.21 | Down $ -0.11 | $25.30 | $25.21 | 13,500 |
| 12:48 PM | $25.32 | Down $ -0.01 | $25.33 | $25.32 | 8,300 |
| 12:47 PM | $25.33 | Down $ -0.02 | $25.35 | $25.33 | 3,000 |
| 12:46 PM | $25.35 | Up $0.04 | $25.36 | $25.32 | 6,900 |
| 12:44 PM | $25.30 | Up $0.00 | $25.35 | $25.30 | 10,600 |
| 12:44 PM | $25.30 | Up $0.00 | $25.35 | $25.30 | 0 |
| 12:43 PM | $25.30 | Down $ -0.01 | $25.31 | $25.30 | 14,900 |
| 12:42 PM | $25.31 | Up $0.00 | $25.32 | $25.31 | 7,200 |
| 12:41 PM | $25.31 | Down $ -0.02 | $25.33 | $25.31 | 2,100 |
| 12:40 PM | $25.33 | Up $0.00 | $25.34 | $25.31 | 8,600 |
| 12:39 PM | $25.33 | Up $0.00 | $25.33 | $25.31 | 900 |
| 12:38 PM | $25.33 | Up $0.02 | $25.33 | $25.31 | 8,100 |
| 12:37 PM | $25.31 | Down $ -0.02 | $25.31 | $25.30 | 3,900 |
| 12:36 PM | $25.33 | Down $ -0.01 | $25.33 | $25.32 | 4,000 |
| 12:35 PM | $25.34 | Up $0.03 | $25.34 | $25.33 | 1,700 |
| 12:34 PM | $25.31 | Up $0.00 | $25.32 | $25.31 | 8,000 |
| 12:33 PM | $25.31 | Down $ -0.04 | $25.36 | $25.31 | 29,200 |
| 12:32 PM | $25.35 | Down $ -0.02 | $25.38 | $25.35 | 4,300 |
| 12:31 PM | $25.37 | Up $0.01 | $25.40 | $25.37 | 11,400 |
| 12:30 PM | $25.36 | Down $ -0.10 | $25.46 | $25.36 | 16,000 |
| 12:29 PM | $25.46 | Down $ -0.03 | $25.47 | $25.46 | 2,100 |
| 12:28 PM | $25.49 | Up $0.06 | $25.50 | $25.43 | 8,900 |
| 12:27 PM | $25.43 | Up $0.04 | $25.43 | $25.39 | 8,900 |
| 12:26 PM | $25.39 | Down $ -0.01 | $25.39 | $25.39 | 200 |
| 12:25 PM | $25.40 | Up $0.01 | $25.40 | $25.37 | 7,300 |
| 12:24 PM | $25.39 | Up $0.00 | $25.39 | $25.37 | 1,700 |
| 12:23 PM | $25.39 | Up $0.01 | $25.39 | $25.38 | 700 |
| 12:22 PM | $25.38 | Down $ -0.02 | $25.40 | $25.38 | 6,100 |
| 12:21 PM | $25.40 | Up $0.02 | $25.41 | $25.40 | 300 |
| 12:20 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 1,100 |
| 12:18 PM | $25.38 | Up $0.00 | $25.41 | $25.38 | 7,700 |
| 12:18 PM | $25.38 | Up $0.00 | $25.41 | $25.38 | 0 |
| 12:17 PM | $25.38 | Down $ -0.05 | $25.42 | $25.38 | 7,300 |
| 12:16 PM | $25.43 | Down $ -0.01 | $25.44 | $25.43 | 2,700 |
| 12:15 PM | $25.44 | Up $0.01 | $25.44 | $25.43 | 3,300 |
| 12:14 PM | $25.43 | Up $0.04 | $25.43 | $25.40 | 8,700 |
| 12:13 PM | $25.40 | Down $ -0.02 | $25.41 | $25.38 | 3,900 |
| 12:12 PM | $25.41 | Up $0.01 | $25.41 | $25.40 | 2,100 |
| 12:11 PM | $25.40 | Up $0.00 | $25.41 | $25.40 | 2,400 |
| 12:10 PM | $25.40 | Down $ -0.01 | $25.41 | $25.40 | 8,800 |
| 12:09 PM | $25.41 | Down $ -0.04 | $25.45 | $25.40 | 18,400 |
| 12:08 PM | $25.44 | Up $0.02 | $25.45 | $25.43 | 12,200 |
| 12:07 PM | $25.42 | Up $0.00 | $25.43 | $25.42 | 800 |
| 12:06 PM | $25.42 | Up $0.00 | $25.43 | $25.41 | 3,500 |
| 12:05 PM | $25.42 | Down $ -0.02 | $25.46 | $25.41 | 6,400 |
| 12:04 PM | $25.44 | Up $0.00 | $25.44 | $25.44 | 500 |
| 12:03 PM | $25.44 | Down $ -0.01 | $25.45 | $25.44 | 2,000 |
| 12:02 PM | $25.45 | Down $ -0.03 | $25.48 | $25.45 | 5,900 |
| 12:01 PM | $25.48 | Up $0.00 | $25.48 | $25.48 | 2,500 |
| 12:00 PM | $25.48 | Up $0.00 | $25.48 | $25.47 | 500 |
| 11:59 AM | $25.48 | Up $0.01 | $25.48 | $25.47 | 4,700 |
| 11:58 AM | $25.47 | Up $0.02 | $25.47 | $25.46 | 3,000 |
| 11:57 AM | $25.45 | Down $ -0.02 | $25.47 | $25.44 | 14,600 |
| 11:56 AM | $25.47 | Down $ -0.02 | $25.48 | $25.47 | 900 |
| 11:55 AM | $25.49 | Up $0.01 | $25.50 | $25.48 | 9,300 |
| 11:54 AM | $25.48 | Down $ -0.03 | $25.50 | $25.46 | 11,400 |
| 11:53 AM | $25.51 | Down $ -0.01 | $25.52 | $25.51 | 2,500 |
| 11:52 AM | $25.53 | Up $0.02 | $25.56 | $25.52 | 8,600 |
| 11:51 AM | $25.50 | Down $ -0.03 | $25.55 | $25.50 | 9,500 |
| 11:50 AM | $25.53 | Down $ -0.02 | $25.53 | $25.53 | 100 |
| 11:49 AM | $25.55 | Down $ -0.05 | $25.58 | $25.54 | 5,900 |
| 11:48 AM | $25.60 | Up $0.06 | $25.60 | $25.53 | 11,200 |
| 11:47 AM | $25.54 | Up $0.00 | $25.54 | $25.54 | 7,700 |
| 11:46 AM | $25.54 | Up $0.01 | $25.54 | $25.52 | 3,700 |
| 11:45 AM | $25.53 | Up $0.01 | $25.55 | $25.52 | 4,000 |
| 11:44 AM | $25.52 | Up $0.04 | $25.52 | $25.46 | 13,900 |
| 11:43 AM | $25.48 | Up $0.01 | $25.48 | $25.48 | 200 |
| 11:42 AM | $25.47 | Down $ -0.02 | $25.50 | $25.47 | 16,700 |
| 11:41 AM | $25.49 | Up $0.02 | $25.50 | $25.46 | 8,700 |
| 11:40 AM | $25.47 | Down $ -0.15 | $25.61 | $25.47 | 46,200 |
| 11:38 AM | $25.62 | Up $0.02 | $25.63 | $25.60 | 9,800 |
| 11:38 AM | $25.62 | Up $0.00 | $25.63 | $25.60 | 0 |
| 11:37 AM | $25.60 | Up $0.02 | $25.60 | $25.59 | 3,500 |
| 11:36 AM | $25.58 | Down $ -0.03 | $25.61 | $25.58 | 2,200 |
| 11:35 AM | $25.61 | Up $0.01 | $25.61 | $25.60 | 14,000 |
| 11:34 AM | $25.60 | Down $ -0.01 | $25.61 | $25.60 | 1,700 |
| 11:33 AM | $25.61 | Down $ -0.01 | $25.63 | $25.61 | 8,800 |
| 11:32 AM | $25.62 | Up $0.02 | $25.62 | $25.61 | 7,100 |
| 11:31 AM | $25.60 | Down $ -0.01 | $25.61 | $25.60 | 8,700 |
| 11:30 AM | $25.61 | Up $0.04 | $25.61 | $25.58 | 5,800 |
| 11:29 AM | $25.57 | Down $ -0.03 | $25.62 | $25.56 | 11,100 |
| 11:28 AM | $25.60 | Up $0.01 | $25.61 | $25.60 | 3,000 |
| 11:27 AM | $25.59 | Up $0.01 | $25.59 | $25.59 | 3,300 |
| 11:26 AM | $25.58 | Up $0.01 | $25.59 | $25.56 | 9,800 |
| 11:25 AM | $25.57 | Down $ -0.02 | $25.58 | $25.57 | 4,400 |
| 11:24 AM | $25.59 | Down $ -0.05 | $25.66 | $25.59 | 8,200 |
| 11:23 AM | $25.64 | Up $0.01 | $25.64 | $25.62 | 8,500 |
| 11:22 AM | $25.63 | Up $0.03 | $25.63 | $25.61 | 5,300 |
| 11:21 AM | $25.60 | Up $0.00 | $25.60 | $25.58 | 5,800 |
| 11:20 AM | $25.60 | Up $0.01 | $25.62 | $25.59 | 14,200 |
| 11:19 AM | $25.59 | Up $0.00 | $25.59 | $25.59 | 2,900 |
| 11:18 AM | $25.59 | Up $0.03 | $25.59 | $25.57 | 11,500 |
| 11:17 AM | $25.56 | Down $ -0.01 | $25.59 | $25.56 | 19,100 |
| 11:16 AM | $25.57 | Up $0.00 | $25.57 | $25.57 | 3,400 |
| 11:15 AM | $25.57 | Down $ -0.02 | $25.60 | $25.56 | 10,500 |
| 11:14 AM | $25.60 | Down $ -0.01 | $25.60 | $25.58 | 11,600 |
| 11:13 AM | $25.60 | Down $ -0.02 | $25.62 | $25.60 | 11,400 |
| 11:12 AM | $25.62 | Up $0.02 | $25.63 | $25.60 | 3,000 |
| 11:11 AM | $25.60 | Up $0.03 | $25.60 | $25.57 | 28,200 |
| 11:10 AM | $25.57 | Down $ -0.09 | $25.67 | $25.57 | 26,400 |
| 11:09 AM | $25.66 | Down $ -0.07 | $25.73 | $25.66 | 16,900 |
| 11:08 AM | $25.73 | Up $0.01 | $25.73 | $25.73 | 500 |
| 11:07 AM | $25.72 | Up $0.04 | $25.72 | $25.68 | 4,800 |
| 11:06 AM | $25.68 | Down $ -0.02 | $25.68 | $25.68 | 600 |
| 11:05 AM | $25.70 | Up $0.03 | $25.70 | $25.67 | 15,800 |
| 11:04 AM | $25.67 | Down $ -0.02 | $25.69 | $25.67 | 4,900 |
| 11:03 AM | $25.69 | Down $ -0.01 | $25.70 | $25.69 | 1,000 |
| 11:02 AM | $25.70 | Down $ -0.04 | $25.74 | $25.70 | 4,300 |
| 11:01 AM | $25.74 | Down $ -0.01 | $25.76 | $25.74 | 2,300 |
| 11:00 AM | $25.75 | Up $0.02 | $25.75 | $25.73 | 8,700 |
| 10:59 AM | $25.73 | Down $ -0.06 | $25.79 | $25.73 | 6,800 |
| 10:58 AM | $25.79 | Up $0.02 | $25.79 | $25.77 | 4,200 |
| 10:57 AM | $25.77 | Up $0.06 | $25.77 | $25.72 | 7,200 |
| 10:56 AM | $25.71 | Up $0.04 | $25.71 | $25.68 | 8,800 |
| 10:55 AM | $25.67 | Up $0.00 | $25.67 | $25.66 | 3,300 |
| 10:54 AM | $25.67 | Up $0.00 | $25.68 | $25.65 | 7,900 |
| 10:53 AM | $25.67 | Down $ -0.07 | $25.73 | $25.67 | 10,500 |
| 10:52 AM | $25.74 | Down $ -0.02 | $25.77 | $25.73 | 11,200 |
| 10:51 AM | $25.76 | Up $0.00 | $25.78 | $25.76 | 1,900 |
| 10:50 AM | $25.76 | Down $ -0.03 | $25.80 | $25.76 | 11,200 |
| 10:49 AM | $25.79 | Down $ -0.01 | $25.81 | $25.78 | 5,100 |
| 10:48 AM | $25.80 | Up $0.03 | $25.80 | $25.77 | 3,700 |
| 10:47 AM | $25.77 | Up $0.03 | $25.78 | $25.76 | 4,500 |
| 10:46 AM | $25.74 | Up $0.02 | $25.75 | $25.71 | 12,400 |
| 10:45 AM | $25.72 | Down $ -0.04 | $25.77 | $25.72 | 9,200 |
| 10:44 AM | $25.76 | Down $ -0.01 | $25.77 | $25.76 | 1,900 |
| 10:43 AM | $25.77 | Up $0.00 | $25.77 | $25.75 | 2,700 |
| 10:42 AM | $25.77 | Up $0.02 | $25.77 | $25.76 | 4,600 |
| 10:41 AM | $25.75 | Up $0.00 | $25.76 | $25.75 | 4,700 |
| 10:40 AM | $25.75 | Up $0.00 | $25.76 | $25.74 | 2,800 |
| 10:39 AM | $25.75 | Up $0.00 | $25.75 | $25.73 | 6,700 |
| 10:38 AM | $25.75 | Up $0.00 | $25.76 | $25.73 | 4,100 |
| 10:37 AM | $25.75 | Down $ -0.02 | $25.81 | $25.75 | 23,500 |
| 10:36 AM | $25.77 | Up $0.01 | $25.79 | $25.76 | 8,700 |
| 10:35 AM | $25.76 | Up $0.02 | $25.76 | $25.74 | 4,700 |
| 10:34 AM | $25.74 | Down $ -0.02 | $25.76 | $25.73 | 4,400 |
| 10:33 AM | $25.76 | Up $0.08 | $25.76 | $25.69 | 9,700 |
| 10:32 AM | $25.68 | Down $ -0.09 | $25.77 | $25.68 | 21,200 |
| 10:31 AM | $25.77 | Down $ -0.01 | $25.81 | $25.77 | 10,600 |
| 10:30 AM | $25.78 | Down $ -0.01 | $25.78 | $25.77 | 2,700 |
| 10:29 AM | $25.79 | Up $0.01 | $25.79 | $25.76 | 7,200 |
| 10:28 AM | $25.78 | Down $ -0.05 | $25.84 | $25.72 | 39,500 |
| 10:27 AM | $25.83 | Up $0.02 | $25.84 | $25.83 | 6,800 |
| 10:26 AM | $25.81 | Down $ -0.06 | $25.87 | $25.81 | 15,600 |
| 10:25 AM | $25.87 | Down $ -0.04 | $25.91 | $25.87 | 18,000 |
| 10:24 AM | $25.91 | Down $ -0.02 | $25.93 | $25.91 | 8,400 |
| 10:23 AM | $25.93 | Down $ -0.04 | $25.97 | $25.93 | 39,000 |
| 10:22 AM | $25.97 | Up $0.01 | $25.97 | $25.97 | 600 |
| 10:21 AM | $25.96 | Down $ -0.02 | $25.98 | $25.96 | 1,500 |
| 10:20 AM | $25.98 | Down $ -0.04 | $26.02 | $25.98 | 4,600 |
| 10:19 AM | $26.02 | Up $0.00 | $26.02 | $26.02 | 100 |
| 10:18 AM | $26.02 | Up $0.01 | $26.02 | $26.01 | 2,000 |
| 10:17 AM | $26.01 | Up $0.01 | $26.01 | $26.01 | 1,600 |
| 10:16 AM | $26.00 | Down $ -0.02 | $26.04 | $25.98 | 16,300 |
| 10:15 AM | $26.02 | Up $0.02 | $26.03 | $25.98 | 5,200 |
| 10:14 AM | $26.00 | Up $0.01 | $26.00 | $25.99 | 1,400 |
| 10:13 AM | $25.99 | Up $0.02 | $25.99 | $25.98 | 2,300 |
| 10:12 AM | $25.97 | Down $ -0.05 | $26.00 | $25.97 | 800 |
| 10:11 AM | $26.02 | Up $0.00 | $26.03 | $26.02 | 1,400 |
| 10:10 AM | $26.02 | Up $0.03 | $26.02 | $25.97 | 22,400 |
| 10:09 AM | $25.99 | Down $ -0.02 | $25.99 | $25.99 | 300 |
| 10:08 AM | $26.01 | Up $0.01 | $26.01 | $25.99 | 2,400 |
| 10:07 AM | $26.00 | Up $0.00 | $26.00 | $26.00 | 500 |
| 10:06 AM | $26.00 | Up $0.02 | $26.00 | $25.94 | 11,000 |
| 10:05 AM | $25.98 | Up $0.00 | $26.02 | $25.98 | 2,400 |
| 10:04 AM | $25.98 | Up $0.03 | $25.98 | $25.95 | 4,700 |
| 10:03 AM | $25.95 | Up $0.00 | $25.95 | $25.95 | 600 |
| 10:02 AM | $25.95 | Up $0.01 | $25.95 | $25.94 | 2,700 |
| 10:01 AM | $25.94 | Up $0.03 | $25.95 | $25.92 | 3,700 |
| 10:00 AM | $25.91 | Down $ -0.07 | $25.96 | $25.91 | 5,500 |
| 09:59 AM | $25.98 | Up $0.03 | $26.00 | $25.96 | 11,000 |
| 09:58 AM | $25.95 | Up $0.03 | $25.96 | $25.92 | 3,800 |
| 09:57 AM | $25.92 | Down $ -0.03 | $25.95 | $25.92 | 3,300 |
| 09:56 AM | $25.95 | Down $ -0.03 | $26.05 | $25.95 | 11,100 |
| 09:55 AM | $25.98 | Down $ -0.08 | $26.08 | $25.98 | 18,600 |
| 09:54 AM | $26.06 | Down $ -0.03 | $26.09 | $26.05 | 6,100 |
| 09:53 AM | $26.09 | Up $0.02 | $26.09 | $26.08 | 1,300 |
| 09:52 AM | $26.07 | Down $ -0.03 | $26.09 | $26.05 | 9,300 |
| 09:51 AM | $26.10 | Up $0.00 | $26.11 | $26.10 | 1,000 |
| 09:50 AM | $26.10 | Up $0.04 | $26.10 | $26.07 | 2,200 |
| 09:49 AM | $26.06 | Down $ -0.01 | $26.07 | $26.04 | 7,900 |
| 09:48 AM | $26.07 | Down $ -0.03 | $26.10 | $26.07 | 8,300 |
| 09:47 AM | $26.10 | Up $0.05 | $26.10 | $26.00 | 18,300 |
| 09:46 AM | $26.05 | Up $0.03 | $26.05 | $26.04 | 2,000 |
| 09:45 AM | $26.02 | Up $0.01 | $26.04 | $26.01 | 6,600 |
| 09:44 AM | $26.01 | Down $ -0.06 | $26.17 | $26.01 | 18,600 |
| 09:43 AM | $26.07 | Up $0.02 | $26.07 | $26.07 | 800 |
| 09:42 AM | $26.05 | Up $0.05 | $26.08 | $26.02 | 5,500 |
| 09:41 AM | $26.00 | Down $ -0.04 | $26.05 | $25.98 | 8,400 |
| 09:40 AM | $26.04 | Down $ -0.09 | $26.13 | $26.04 | 10,600 |
| 09:39 AM | $26.13 | Up $0.07 | $26.15 | $26.03 | 12,300 |
| 09:38 AM | $26.06 | Down $ -0.07 | $26.09 | $26.06 | 300 |
| 09:37 AM | $26.13 | Up $0.03 | $26.14 | $26.05 | 9,100 |
| 09:36 AM | $26.10 | Down $ -0.05 | $26.18 | $26.08 | 5,300 |
| 09:35 AM | $26.15 | Down $ -0.02 | $26.18 | $26.15 | 3,400 |
| 09:34 AM | $26.17 | Down $ -0.10 | $26.27 | $26.12 | 25,600 |
| 09:33 AM | $26.27 | Down $ -0.11 | $26.31 | $26.26 | 700 |
| 09:32 AM | $26.38 | Up $0.18 | $26.38 | $26.16 | 1,300 |
| 09:31 AM | $26.20 | Down $ -0.19 | $26.35 | $26.20 | 5,000 |
| 09:30 AM | $26.39 | Up $0.10 | $26.60 | $26.31 | 83,900 |
| Previous close | $26.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/10/2026 | $25.35 | $25.47 | $25.50 | $25.02 | 3,362,400 |
| 01/10/2026 | $26.29 | $26.19 | $26.32 | $25.82 | 2,798,300 |
| 30/09/2026 | $27.00 | $26.84 | $27.00 | $26.71 | 1,297,900 |
| 29/09/2026 | $26.89 | $26.71 | $27.02 | $26.67 | 2,781,100 |
| 28/09/2026 | $26.15 | $26.13 | $26.35 | $25.99 | 1,547,900 |
| 25/09/2026 | $27.34 | $27.13 | $27.50 | $27.00 | 2,025,300 |
| 24/09/2026 | $28.96 | $27.43 | $29.00 | $27.36 | 1,890,000 |
| 23/09/2026 | $27.62 | $28.01 | $28.02 | $27.60 | 2,123,500 |
| 22/09/2026 | $28.17 | $28.22 | $28.30 | $28.00 | 2,224,900 |
| 21/09/2026 | $28.13 | $28.20 | $28.41 | $28.05 | 1,899,700 |
| 18/09/2026 | $28.26 | $28.30 | $28.52 | $28.25 | 4,857,300 |
| 17/09/2026 | $27.84 | $27.96 | $27.99 | $27.82 | 927,600 |
| 16/09/2026 | $27.62 | $27.92 | $27.92 | $27.56 | 1,526,400 |
| 15/09/2026 | $27.42 | $27.27 | $27.66 | $27.22 | 1,521,800 |
| 14/09/2026 | $27.58 | $27.91 | $27.98 | $27.45 | 2,010,100 |
| 11/09/2026 | $27.53 | $27.87 | $27.89 | $27.44 | 1,794,500 |
| 10/09/2026 | $27.94 | $28.02 | $28.12 | $27.89 | 1,909,600 |
| 09/09/2026 | $28.13 | $28.18 | $28.44 | $28.05 | 2,604,200 |
| 08/09/2026 | $28.62 | $28.59 | $29.09 | $28.53 | 845,300 |
| 04/09/2026 | $28.72 | $28.84 | $28.98 | $28.47 | 784,200 |
| 03/09/2026 | $28.73 | $28.13 | $29.10 | $28.06 | 2,235,400 |
| 02/09/2026 | $28.05 | $27.59 | $28.09 | $27.52 | 1,731,500 |
| 01/09/2026 | $28.06 | $28.10 | $28.85 | $27.60 | 2,278,400 |
| 31/08/2026 | $27.29 | $27.25 | $27.37 | $26.96 | 1,749,600 |
| 28/08/2026 | $27.64 | $27.89 | $27.94 | $27.64 | 1,129,600 |
| 27/08/2026 | $28.05 | $27.95 | $28.14 | $27.85 | 926,000 |
| 26/08/2026 | $27.75 | $28.20 | $28.30 | $27.75 | 1,245,900 |
| 25/08/2026 | $28.68 | $29.07 | $29.08 | $28.64 | 1,052,900 |
| 24/08/2026 | $29.00 | $28.82 | $29.07 | $28.62 | 1,012,000 |
| 21/08/2026 | $28.76 | $29.03 | $29.05 | $28.76 | 925,000 |
Graphs are not available, please refer to the detailed table