Find a quote
AIR CANADA
14.69 Up 0.58 (3.95 %)
Delayed : 2025/05/02 17:40:00
- Previous close $14.11
- Opening $14.25
- Today High $14.75
- Today Low $14.25
- Price Bid $14.68
- Price Ask $14.68
- 52 Weeks High $26.18
- 52 Weeks Low $12.69
- Size Bid 61
- Size Ask 240
- Volume 3,689,155
Fundamentals
- P/E Ratio : 2.99
- Earnings/Share : 0.24
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 4,795.13
- Shares Out (M) : 339.84
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $14.69 | Up $0.01 | $14.69 | $14.69 | 283,100 |
| 03:59 PM | $14.68 | Up $0.00 | $14.70 | $14.68 | 47,800 |
| 03:58 PM | $14.68 | Down $ -0.02 | $14.69 | $14.68 | 88,100 |
| 03:57 PM | $14.70 | Up $0.02 | $14.70 | $14.67 | 63,100 |
| 03:56 PM | $14.68 | Up $0.01 | $14.68 | $14.67 | 27,000 |
| 03:55 PM | $14.67 | Down $ -0.01 | $14.68 | $14.67 | 21,500 |
| 03:54 PM | $14.68 | Down $ -0.01 | $14.69 | $14.68 | 35,200 |
| 03:53 PM | $14.69 | Up $0.02 | $14.69 | $14.67 | 51,700 |
| 03:52 PM | $14.67 | Up $0.01 | $14.67 | $14.67 | 10,400 |
| 03:51 PM | $14.67 | Up $0.00 | $14.67 | $14.65 | 18,600 |
| 03:50 PM | $14.66 | Up $0.01 | $14.66 | $14.65 | 41,100 |
| 03:49 PM | $14.65 | Up $0.02 | $14.65 | $14.63 | 29,700 |
| 03:48 PM | $14.64 | Up $0.00 | $14.64 | $14.63 | 14,300 |
| 03:47 PM | $14.63 | Down $ -0.01 | $14.64 | $14.63 | 15,800 |
| 03:46 PM | $14.64 | Up $0.01 | $14.64 | $14.63 | 9,000 |
| 03:45 PM | $14.64 | Up $0.00 | $14.64 | $14.63 | 8,000 |
| 03:44 PM | $14.64 | Down $ -0.01 | $14.64 | $14.64 | 4,800 |
| 03:43 PM | $14.64 | Up $0.00 | $14.64 | $14.64 | 4,300 |
| 03:42 PM | $14.64 | Up $0.01 | $14.64 | $14.63 | 13,000 |
| 03:41 PM | $14.64 | Down $ -0.01 | $14.64 | $14.64 | 5,400 |
| 03:40 PM | $14.64 | Down $0.00 | $14.65 | $14.64 | 29,600 |
| 03:39 PM | $14.65 | Down $ -0.01 | $14.65 | $14.65 | 5,100 |
| 03:38 PM | $14.65 | Up $0.00 | $14.65 | $14.65 | 3,900 |
| 03:37 PM | $14.65 | Up $0.00 | $14.65 | $14.65 | 3,900 |
| 03:36 PM | $14.65 | Up $0.00 | $14.65 | $14.65 | 5,300 |
| 03:35 PM | $14.65 | Down $0.00 | $14.66 | $14.65 | 6,000 |
| 03:34 PM | $14.66 | Up $0.00 | $14.66 | $14.65 | 13,800 |
| 03:33 PM | $14.66 | Down $ -0.01 | $14.66 | $14.66 | 3,600 |
| 03:32 PM | $14.66 | Down $0.00 | $14.67 | $14.65 | 10,000 |
| 03:31 PM | $14.67 | Up $0.00 | $14.67 | $14.66 | 9,300 |
| 03:30 PM | $14.66 | Up $0.01 | $14.66 | $14.66 | 1,700 |
| 03:29 PM | $14.66 | Down $ -0.01 | $14.67 | $14.65 | 6,900 |
| 03:28 PM | $14.67 | Down $ -0.01 | $14.68 | $14.67 | 9,600 |
| 03:27 PM | $14.68 | Up $0.00 | $14.68 | $14.68 | 6,800 |
| 03:26 PM | $14.68 | Up $0.01 | $14.68 | $14.66 | 15,900 |
| 03:25 PM | $14.67 | Up $0.00 | $14.67 | $14.66 | 6,000 |
| 03:24 PM | $14.67 | Up $0.00 | $14.67 | $14.66 | 15,700 |
| 03:23 PM | $14.67 | Up $0.01 | $14.67 | $14.66 | 11,300 |
| 03:22 PM | $14.66 | Up $0.00 | $14.66 | $14.65 | 3,000 |
| 03:21 PM | $14.66 | Up $0.00 | $14.66 | $14.65 | 1,200 |
| 03:20 PM | $14.66 | Up $0.00 | $14.66 | $14.65 | 8,200 |
| 03:19 PM | $14.65 | Down $ -0.01 | $14.66 | $14.65 | 10,500 |
| 03:18 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 4,000 |
| 03:17 PM | $14.66 | Down $ -0.02 | $14.68 | $14.66 | 9,100 |
| 03:16 PM | $14.68 | Up $0.02 | $14.68 | $14.66 | 7,900 |
| 03:15 PM | $14.66 | Up $0.02 | $14.66 | $14.64 | 7,600 |
| 03:14 PM | $14.64 | Up $0.01 | $14.64 | $14.64 | 8,200 |
| 03:13 PM | $14.64 | Up $0.00 | $14.64 | $14.64 | 200 |
| 03:12 PM | $14.64 | Down $ -0.01 | $14.64 | $14.63 | 6,200 |
| 03:11 PM | $14.64 | Up $0.01 | $14.64 | $14.64 | 1,500 |
| 03:10 PM | $14.64 | Up $0.02 | $14.65 | $14.62 | 8,400 |
| 03:09 PM | $14.62 | Up $0.01 | $14.62 | $14.60 | 5,200 |
| 03:08 PM | $14.61 | Down $ -0.02 | $14.62 | $14.61 | 15,000 |
| 03:07 PM | $14.63 | Up $0.01 | $14.64 | $14.62 | 10,800 |
| 03:06 PM | $14.62 | Down $ -0.02 | $14.62 | $14.61 | 14,300 |
| 03:05 PM | $14.63 | Down $ -0.02 | $14.66 | $14.63 | 16,200 |
| 03:04 PM | $14.66 | Up $0.01 | $14.66 | $14.65 | 2,300 |
| 03:03 PM | $14.65 | Down $ -0.02 | $14.66 | $14.64 | 25,900 |
| 03:02 PM | $14.66 | Up $0.02 | $14.66 | $14.65 | 11,000 |
| 03:01 PM | $14.65 | Down $ -0.02 | $14.66 | $14.64 | 13,300 |
| 03:00 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 2,800 |
| 02:59 PM | $14.66 | Up $0.01 | $14.66 | $14.65 | 7,100 |
| 02:58 PM | $14.66 | Up $0.00 | $14.66 | $14.64 | 19,500 |
| 02:57 PM | $14.65 | Up $0.00 | $14.65 | $14.65 | 8,100 |
| 02:56 PM | $14.65 | Up $0.00 | $14.65 | $14.64 | 5,000 |
| 02:55 PM | $14.65 | Up $0.00 | $14.65 | $14.65 | 2,600 |
| 02:54 PM | $14.65 | Up $0.00 | $14.66 | $14.64 | 8,900 |
| 02:53 PM | $14.65 | Down $0.00 | $14.66 | $14.65 | 5,400 |
| 02:52 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 600 |
| 02:51 PM | $14.66 | Up $0.00 | $14.66 | $14.65 | 1,900 |
| 02:50 PM | $14.66 | Down $ -0.01 | $14.68 | $14.66 | 12,800 |
| 02:49 PM | $14.67 | Down $ -0.01 | $14.67 | $14.67 | 4,200 |
| 02:48 PM | $14.67 | Up $0.00 | $14.68 | $14.67 | 7,200 |
| 02:47 PM | $14.67 | Down $ -0.02 | $14.69 | $14.67 | 14,800 |
| 02:46 PM | $14.69 | Up $0.01 | $14.69 | $14.68 | 5,100 |
| 02:45 PM | $14.68 | Up $0.00 | $14.68 | $14.68 | 3,900 |
| 02:44 PM | $14.68 | Down $ -0.01 | $14.69 | $14.68 | 4,300 |
| 02:43 PM | $14.69 | Down $ -0.01 | $14.70 | $14.68 | 7,900 |
| 02:42 PM | $14.70 | Down $ -0.01 | $14.71 | $14.69 | 5,000 |
| 02:41 PM | $14.71 | Up $0.01 | $14.71 | $14.70 | 2,300 |
| 02:40 PM | $14.70 | Up $0.00 | $14.71 | $14.70 | 6,900 |
| 02:39 PM | $14.70 | Down $ -0.01 | $14.71 | $14.70 | 7,700 |
| 02:38 PM | $14.71 | Up $0.01 | $14.71 | $14.69 | 17,100 |
| 02:37 PM | $14.70 | Up $0.00 | $14.71 | $14.69 | 6,400 |
| 02:36 PM | $14.70 | Up $0.01 | $14.70 | $14.68 | 6,500 |
| 02:35 PM | $14.69 | Up $0.00 | $14.69 | $14.69 | 4,000 |
| 02:34 PM | $14.69 | Up $0.01 | $14.69 | $14.69 | 5,300 |
| 02:33 PM | $14.68 | Down $ -0.03 | $14.71 | $14.68 | 6,500 |
| 02:32 PM | $14.71 | Up $0.00 | $14.72 | $14.71 | 6,700 |
| 02:31 PM | $14.71 | Up $0.01 | $14.71 | $14.70 | 15,800 |
| 02:30 PM | $14.70 | Down $ -0.02 | $14.72 | $14.70 | 4,600 |
| 02:29 PM | $14.72 | Down $ -0.02 | $14.73 | $14.71 | 4,900 |
| 02:28 PM | $14.73 | Up $0.02 | $14.74 | $14.72 | 7,000 |
| 02:27 PM | $14.72 | Down $ -0.01 | $14.73 | $14.72 | 5,900 |
| 02:26 PM | $14.72 | Down $ -0.02 | $14.74 | $14.72 | 7,300 |
| 02:25 PM | $14.74 | Up $0.02 | $14.74 | $14.73 | 9,800 |
| 02:24 PM | $14.72 | Up $0.01 | $14.73 | $14.72 | 8,900 |
| 02:23 PM | $14.72 | Down $ -0.01 | $14.73 | $14.71 | 4,400 |
| 02:22 PM | $14.73 | Down $ -0.03 | $14.75 | $14.72 | 11,200 |
| 02:21 PM | $14.75 | Up $0.01 | $14.75 | $14.74 | 10,900 |
| 02:20 PM | $14.74 | Up $0.01 | $14.74 | $14.74 | 3,700 |
| 02:19 PM | $14.74 | Down $ -0.02 | $14.75 | $14.73 | 25,100 |
| 02:18 PM | $14.75 | Up $0.00 | $14.75 | $14.74 | 12,900 |
| 02:17 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 8,700 |
| 02:16 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 3,800 |
| 02:15 PM | $14.75 | Up $0.00 | $14.75 | $14.73 | 13,100 |
| 02:14 PM | $14.75 | Up $0.02 | $14.75 | $14.73 | 19,900 |
| 02:13 PM | $14.73 | Up $0.04 | $14.73 | $14.69 | 29,800 |
| 02:12 PM | $14.69 | Up $0.01 | $14.69 | $14.68 | 13,000 |
| 02:11 PM | $14.68 | Up $0.02 | $14.68 | $14.67 | 10,000 |
| 02:10 PM | $14.67 | Down $ -0.01 | $14.68 | $14.66 | 8,200 |
| 02:09 PM | $14.67 | Up $0.00 | $14.67 | $14.66 | 11,500 |
| 02:08 PM | $14.67 | Down $ -0.01 | $14.68 | $14.67 | 11,600 |
| 02:07 PM | $14.68 | Up $0.00 | $14.68 | $14.67 | 3,000 |
| 02:06 PM | $14.68 | Up $0.00 | $14.68 | $14.67 | 1,300 |
| 02:05 PM | $14.68 | Up $0.00 | $14.68 | $14.67 | 3,400 |
| 02:04 PM | $14.68 | Up $0.00 | $14.68 | $14.67 | 1,200 |
| 02:03 PM | $14.68 | Up $0.00 | $14.68 | $14.67 | 6,700 |
| 02:02 PM | $14.68 | Up $0.00 | $14.68 | $14.67 | 1,600 |
| 02:01 PM | $14.68 | Up $0.00 | $14.68 | $14.67 | 4,200 |
| 02:00 PM | $14.68 | Up $0.01 | $14.68 | $14.66 | 7,900 |
| 01:59 PM | $14.67 | Up $0.00 | $14.68 | $14.66 | 14,000 |
| 01:58 PM | $14.66 | Down $0.00 | $14.67 | $14.65 | 5,200 |
| 01:57 PM | $14.67 | Up $0.00 | $14.67 | $14.66 | 1,100 |
| 01:56 PM | $14.67 | Down $ -0.01 | $14.67 | $14.66 | 4,200 |
| 01:55 PM | $14.67 | Down $ -0.01 | $14.68 | $14.66 | 9,400 |
| 01:54 PM | $14.68 | Up $0.01 | $14.68 | $14.66 | 11,700 |
| 01:53 PM | $14.67 | Up $0.00 | $14.67 | $14.66 | 5,800 |
| 01:52 PM | $14.66 | Up $0.01 | $14.66 | $14.65 | 13,900 |
| 01:51 PM | $14.65 | Up $0.01 | $14.65 | $14.65 | 300 |
| 01:50 PM | $14.64 | Down $ -0.01 | $14.66 | $14.64 | 8,700 |
| 01:49 PM | $14.65 | Up $0.01 | $14.66 | $14.65 | 29,100 |
| 01:48 PM | $14.65 | Up $0.01 | $14.65 | $14.63 | 19,500 |
| 01:47 PM | $14.63 | Up $0.00 | $14.63 | $14.63 | 400 |
| 01:46 PM | $14.63 | Up $0.00 | $14.63 | $14.62 | 11,500 |
| 01:45 PM | $14.63 | Down $ -0.01 | $14.63 | $14.62 | 8,700 |
| 01:44 PM | $14.64 | Up $0.00 | $14.64 | $14.62 | 7,200 |
| 01:43 PM | $14.64 | Up $0.01 | $14.64 | $14.63 | 3,000 |
| 01:42 PM | $14.63 | Up $0.01 | $14.64 | $14.62 | 9,600 |
| 01:41 PM | $14.62 | Up $0.03 | $14.62 | $14.59 | 15,500 |
| 01:40 PM | $14.59 | Down $ -0.01 | $14.60 | $14.59 | 2,800 |
| 01:39 PM | $14.60 | Up $0.00 | $14.60 | $14.59 | 1,100 |
| 01:38 PM | $14.60 | Down $ -0.02 | $14.62 | $14.60 | 8,600 |
| 01:37 PM | $14.62 | Up $0.02 | $14.62 | $14.59 | 31,900 |
| 01:36 PM | $14.60 | Up $0.01 | $14.60 | $14.59 | 13,100 |
| 01:35 PM | $14.59 | Up $0.01 | $14.59 | $14.59 | 1,000 |
| 01:34 PM | $14.58 | Up $0.01 | $14.58 | $14.57 | 3,200 |
| 01:33 PM | $14.58 | Up $0.01 | $14.59 | $14.57 | 20,800 |
| 01:32 PM | $14.57 | Up $0.01 | $14.57 | $14.53 | 18,700 |
| 01:31 PM | $14.55 | Up $0.01 | $14.55 | $14.53 | 18,600 |
| 01:30 PM | $14.54 | Up $0.00 | $14.54 | $14.53 | 1,600 |
| 01:29 PM | $14.54 | Up $0.00 | $14.54 | $14.54 | 400 |
| 01:28 PM | $14.54 | Up $0.01 | $14.54 | $14.53 | 4,400 |
| 01:25 PM | $14.53 | Down $ -0.02 | $14.54 | $14.53 | 1,800 |
| 01:25 PM | $14.53 | Up $0.00 | $14.54 | $14.53 | 0 |
| 01:25 PM | $14.53 | Up $0.00 | $14.54 | $14.53 | 0 |
| 01:24 PM | $14.55 | Up $0.02 | $14.55 | $14.53 | 2,200 |
| 01:23 PM | $14.53 | Down $ -0.01 | $14.53 | $14.52 | 1,100 |
| 01:22 PM | $14.54 | Down $ -0.01 | $14.55 | $14.54 | 1,800 |
| 01:21 PM | $14.55 | Up $0.04 | $14.55 | $14.51 | 7,000 |
| 01:20 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 500 |
| 01:19 PM | $14.51 | Down $ -0.02 | $14.53 | $14.51 | 8,400 |
| 01:18 PM | $14.53 | Down $ -0.01 | $14.53 | $14.52 | 400 |
| 01:17 PM | $14.54 | Up $0.01 | $14.54 | $14.53 | 1,000 |
| 01:16 PM | $14.53 | Down $ -0.01 | $14.54 | $14.53 | 5,400 |
| 01:15 PM | $14.54 | Up $0.00 | $14.55 | $14.54 | 5,000 |
| 01:14 PM | $14.54 | Up $0.02 | $14.54 | $14.54 | 400 |
| 01:13 PM | $14.52 | Down $ -0.01 | $14.53 | $14.52 | 2,800 |
| 01:12 PM | $14.53 | Down $ -0.01 | $14.53 | $14.53 | 3,000 |
| 01:11 PM | $14.54 | Down $ -0.01 | $14.55 | $14.53 | 700 |
| 01:10 PM | $14.55 | Up $0.01 | $14.55 | $14.55 | 200 |
| 01:09 PM | $14.54 | Down $ -0.02 | $14.55 | $14.54 | 2,800 |
| 01:08 PM | $14.56 | Down $ -0.01 | $14.56 | $14.56 | 200 |
| 01:07 PM | $14.57 | Up $0.03 | $14.57 | $14.54 | 5,100 |
| 01:06 PM | $14.54 | Up $0.00 | $14.55 | $14.54 | 1,300 |
| 01:05 PM | $14.54 | Down $ -0.01 | $14.54 | $14.54 | 400 |
| 01:04 PM | $14.55 | Up $0.02 | $14.55 | $14.53 | 14,600 |
| 01:03 PM | $14.53 | Up $0.00 | $14.53 | $14.51 | 12,800 |
| 01:02 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 100 |
| 01:01 PM | $14.53 | Up $0.00 | $14.53 | $14.51 | 400 |
| 01:00 PM | $14.53 | Up $0.04 | $14.53 | $14.48 | 16,600 |
| 12:59 PM | $14.49 | Down $ -0.01 | $14.51 | $14.48 | 15,600 |
| 12:58 PM | $14.50 | Down $ -0.01 | $14.51 | $14.50 | 5,400 |
| 12:57 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 2,300 |
| 12:56 PM | $14.51 | Down $ -0.01 | $14.52 | $14.51 | 6,700 |
| 12:55 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 100 |
| 12:54 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 8,300 |
| 12:53 PM | $14.52 | Up $0.01 | $14.52 | $14.51 | 1,000 |
| 12:52 PM | $14.51 | Up $0.01 | $14.51 | $14.50 | 17,100 |
| 12:50 PM | $14.50 | Down $ -0.04 | $14.54 | $14.50 | 23,400 |
| 12:50 PM | $14.50 | Up $0.00 | $14.54 | $14.50 | 0 |
| 12:49 PM | $14.54 | Up $0.01 | $14.54 | $14.53 | 8,700 |
| 12:48 PM | $14.53 | Up $0.00 | $14.54 | $14.53 | 3,300 |
| 12:47 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 100 |
| 12:46 PM | $14.53 | Up $0.00 | $14.54 | $14.53 | 4,600 |
| 12:45 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 2,100 |
| 12:44 PM | $14.53 | Down $ -0.02 | $14.55 | $14.52 | 6,700 |
| 12:43 PM | $14.55 | Up $0.00 | $14.55 | $14.55 | 3,100 |
| 12:42 PM | $14.55 | Down $0.00 | $14.55 | $14.55 | 3,300 |
| 12:41 PM | $14.56 | Down $ -0.02 | $14.56 | $14.55 | 4,800 |
| 12:40 PM | $14.57 | Up $0.06 | $14.57 | $14.52 | 14,300 |
| 12:39 PM | $14.51 | Down $ -0.02 | $14.53 | $14.51 | 700 |
| 12:38 PM | $14.53 | Down $ -0.07 | $14.59 | $14.53 | 16,800 |
| 12:37 PM | $14.60 | Up $0.01 | $14.60 | $14.58 | 3,200 |
| 12:36 PM | $14.59 | Down $ -0.02 | $14.60 | $14.59 | 600 |
| 12:35 PM | $14.61 | Down $ -0.02 | $14.64 | $14.61 | 11,900 |
| 12:34 PM | $14.63 | Up $0.07 | $14.63 | $14.57 | 47,000 |
| 12:33 PM | $14.57 | Up $0.01 | $14.57 | $14.55 | 35,200 |
| 12:32 PM | $14.55 | Up $0.02 | $14.55 | $14.54 | 8,200 |
| 12:31 PM | $14.53 | Up $0.05 | $14.53 | $14.49 | 29,400 |
| 12:29 PM | $14.48 | Up $0.00 | $14.48 | $14.47 | 700 |
| 12:29 PM | $14.48 | Up $0.00 | $14.48 | $14.47 | 0 |
| 12:28 PM | $14.48 | Down $ -0.03 | $14.51 | $14.48 | 6,700 |
| 12:27 PM | $14.51 | Down $ -0.01 | $14.51 | $14.51 | 800 |
| 12:26 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 800 |
| 12:25 PM | $14.52 | Up $0.01 | $14.53 | $14.50 | 16,800 |
| 12:24 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 2,600 |
| 12:23 PM | $14.51 | Up $0.03 | $14.51 | $14.49 | 110,800 |
| 12:22 PM | $14.49 | Down $ -0.02 | $14.50 | $14.49 | 2,000 |
| 12:21 PM | $14.50 | Up $0.01 | $14.50 | $14.49 | 700 |
| 12:20 PM | $14.49 | Down $ -0.03 | $14.52 | $14.49 | 16,900 |
| 12:19 PM | $14.52 | Up $0.03 | $14.52 | $14.50 | 5,000 |
| 12:18 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 1,400 |
| 12:17 PM | $14.50 | Down $ -0.01 | $14.51 | $14.50 | 1,800 |
| 12:16 PM | $14.50 | Down $ -0.02 | $14.51 | $14.50 | 5,400 |
| 12:15 PM | $14.52 | Up $0.02 | $14.52 | $14.50 | 54,000 |
| 12:14 PM | $14.50 | Up $0.01 | $14.50 | $14.49 | 4,700 |
| 12:13 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 5,000 |
| 12:12 PM | $14.49 | Up $0.01 | $14.49 | $14.48 | 4,900 |
| 12:11 PM | $14.48 | Up $0.00 | $14.49 | $14.48 | 1,200 |
| 12:10 PM | $14.48 | Up $0.00 | $14.49 | $14.48 | 40,700 |
| 12:09 PM | $14.48 | Up $0.00 | $14.49 | $14.48 | 1,600 |
| 12:08 PM | $14.48 | Up $0.01 | $14.48 | $14.46 | 10,500 |
| 12:07 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 300 |
| 12:06 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 300 |
| 12:05 PM | $14.47 | Down $ -0.01 | $14.47 | $14.46 | 4,400 |
| 12:04 PM | $14.48 | Up $0.01 | $14.48 | $14.46 | 3,400 |
| 12:03 PM | $14.47 | Up $0.00 | $14.48 | $14.47 | 2,100 |
| 12:02 PM | $14.47 | Up $0.03 | $14.47 | $14.44 | 29,300 |
| 12:01 PM | $14.44 | Up $0.01 | $14.45 | $14.43 | 12,400 |
| 12:00 PM | $14.43 | Up $0.02 | $14.43 | $14.42 | 4,800 |
| 11:59 AM | $14.41 | Down $0.00 | $14.41 | $14.41 | 700 |
| 11:58 AM | $14.42 | Up $0.00 | $14.42 | $14.41 | 3,700 |
| 11:56 AM | $14.41 | Down $ -0.01 | $14.42 | $14.41 | 1,000 |
| 11:56 AM | $14.41 | Up $0.00 | $14.42 | $14.41 | 0 |
| 11:55 AM | $14.42 | Up $0.01 | $14.42 | $14.41 | 1,800 |
| 11:54 AM | $14.42 | Down $ -0.01 | $14.43 | $14.42 | 900 |
| 11:53 AM | $14.43 | Down $0.00 | $14.43 | $14.43 | 100 |
| 11:52 AM | $14.43 | Up $0.00 | $14.44 | $14.42 | 2,800 |
| 11:51 AM | $14.43 | Down $ -0.01 | $14.43 | $14.43 | 100 |
| 11:50 AM | $14.44 | Up $0.00 | $14.44 | $14.44 | 100 |
| 11:49 AM | $14.44 | Up $0.01 | $14.44 | $14.44 | 1,000 |
| 11:48 AM | $14.43 | Up $0.03 | $14.43 | $14.41 | 6,400 |
| 11:47 AM | $14.40 | Up $0.00 | $14.40 | $14.40 | 5,400 |
| 11:46 AM | $14.40 | Up $0.00 | $14.40 | $14.40 | 600 |
| 11:45 AM | $14.40 | Up $0.00 | $14.40 | $14.40 | 800 |
| 11:44 AM | $14.40 | Down $ -0.01 | $14.41 | $14.40 | 7,600 |
| 11:43 AM | $14.42 | Down $ -0.01 | $14.42 | $14.42 | 100 |
| 11:42 AM | $14.42 | Down $ -0.01 | $14.43 | $14.42 | 5,100 |
| 11:41 AM | $14.43 | Up $0.01 | $14.43 | $14.42 | 1,300 |
| 11:40 AM | $14.42 | Up $0.00 | $14.43 | $14.42 | 1,000 |
| 11:39 AM | $14.42 | Down $ -0.01 | $14.42 | $14.42 | 2,800 |
| 11:38 AM | $14.43 | Down $0.00 | $14.43 | $14.43 | 200 |
| 11:37 AM | $14.43 | Up $0.02 | $14.43 | $14.42 | 800 |
| 11:36 AM | $14.41 | Down $ -0.01 | $14.41 | $14.41 | 1,200 |
| 11:35 AM | $14.42 | Down $ -0.01 | $14.42 | $14.41 | 5,900 |
| 11:34 AM | $14.43 | Up $0.01 | $14.43 | $14.42 | 5,100 |
| 11:33 AM | $14.42 | Up $0.00 | $14.42 | $14.42 | 2,300 |
| 11:32 AM | $14.42 | Up $0.04 | $14.42 | $14.39 | 21,900 |
| 11:31 AM | $14.38 | Up $0.01 | $14.38 | $14.37 | 9,800 |
| 11:30 AM | $14.38 | Up $0.00 | $14.38 | $14.38 | 200 |
| 11:29 AM | $14.38 | Down $ -0.01 | $14.38 | $14.37 | 8,100 |
| 11:28 AM | $14.39 | Down $ -0.01 | $14.39 | $14.39 | 16,300 |
| 11:27 AM | $14.39 | Down $ -0.01 | $14.39 | $14.39 | 1,000 |
| 11:26 AM | $14.40 | Up $0.00 | $14.40 | $14.40 | 2,000 |
| 11:25 AM | $14.40 | Down $0.00 | $14.40 | $14.39 | 2,000 |
| 11:24 AM | $14.41 | Up $0.01 | $14.41 | $14.39 | 5,700 |
| 11:23 AM | $14.40 | Down $ -0.01 | $14.41 | $14.39 | 9,000 |
| 11:22 AM | $14.40 | Down $ -0.01 | $14.41 | $14.40 | 1,900 |
| 11:21 AM | $14.41 | Down $0.00 | $14.42 | $14.41 | 2,500 |
| 11:20 AM | $14.42 | Up $0.01 | $14.42 | $14.41 | 2,000 |
| 11:19 AM | $14.40 | Down $ -0.01 | $14.41 | $14.40 | 700 |
| 11:18 AM | $14.42 | Down $ -0.02 | $14.44 | $14.42 | 1,200 |
| 11:17 AM | $14.43 | Down $ -0.02 | $14.45 | $14.43 | 1,800 |
| 11:15 AM | $14.45 | Up $0.01 | $14.45 | $14.45 | 400 |
| 11:15 AM | $14.45 | Up $0.00 | $14.45 | $14.45 | 0 |
| 11:14 AM | $14.44 | Down $ -0.01 | $14.44 | $14.44 | 1,100 |
| 11:13 AM | $14.45 | Down $ -0.01 | $14.46 | $14.45 | 2,400 |
| 11:12 AM | $14.46 | Down $ -0.01 | $14.47 | $14.46 | 700 |
| 11:11 AM | $14.46 | Up $0.00 | $14.47 | $14.46 | 1,400 |
| 11:10 AM | $14.46 | Down $ -0.01 | $14.47 | $14.46 | 1,800 |
| 11:09 AM | $14.47 | Up $0.00 | $14.47 | $14.46 | 9,300 |
| 11:08 AM | $14.47 | Up $0.01 | $14.47 | $14.45 | 1,700 |
| 11:07 AM | $14.46 | Up $0.00 | $14.47 | $14.45 | 2,900 |
| 11:06 AM | $14.46 | Up $0.00 | $14.47 | $14.46 | 600 |
| 11:05 AM | $14.46 | Up $0.00 | $14.46 | $14.45 | 4,200 |
| 11:04 AM | $14.46 | Up $0.02 | $14.47 | $14.44 | 15,700 |
| 11:03 AM | $14.44 | Up $0.02 | $14.44 | $14.42 | 7,200 |
| 11:02 AM | $14.42 | Up $0.00 | $14.42 | $14.42 | 500 |
| 11:01 AM | $14.42 | Up $0.00 | $14.42 | $14.42 | 1,700 |
| 11:00 AM | $14.42 | Up $0.00 | $14.42 | $14.41 | 4,100 |
| 10:59 AM | $14.42 | Up $0.00 | $14.42 | $14.42 | 200 |
| 10:58 AM | $14.42 | Up $0.00 | $14.42 | $14.41 | 900 |
| 10:57 AM | $14.42 | Down $ -0.01 | $14.42 | $14.41 | 2,700 |
| 10:56 AM | $14.43 | Down $0.00 | $14.43 | $14.42 | 500 |
| 10:55 AM | $14.43 | Up $0.00 | $14.43 | $14.43 | 800 |
| 10:54 AM | $14.43 | Up $0.00 | $14.43 | $14.43 | 1,900 |
| 10:53 AM | $14.43 | Up $0.00 | $14.43 | $14.42 | 1,600 |
| 10:52 AM | $14.43 | Up $0.00 | $14.44 | $14.43 | 4,000 |
| 10:51 AM | $14.43 | Down $ -0.01 | $14.43 | $14.43 | 1,000 |
| 10:50 AM | $14.44 | Up $0.01 | $14.44 | $14.44 | 1,400 |
| 10:49 AM | $14.43 | Down $ -0.01 | $14.44 | $14.43 | 2,100 |
| 10:48 AM | $14.44 | Up $0.00 | $14.45 | $14.44 | 2,900 |
| 10:47 AM | $14.44 | Up $0.01 | $14.44 | $14.43 | 3,700 |
| 10:46 AM | $14.43 | Down $0.00 | $14.43 | $14.42 | 2,000 |
| 10:45 AM | $14.43 | Up $0.04 | $14.43 | $14.39 | 6,600 |
| 10:44 AM | $14.39 | Down $ -0.01 | $14.40 | $14.39 | 7,700 |
| 10:43 AM | $14.40 | Up $0.01 | $14.41 | $14.40 | 4,600 |
| 10:42 AM | $14.40 | Up $0.00 | $14.40 | $14.39 | 1,400 |
| 10:41 AM | $14.40 | Down $ -0.02 | $14.41 | $14.40 | 17,300 |
| 10:40 AM | $14.41 | Down $0.00 | $14.42 | $14.41 | 500 |
| 10:39 AM | $14.42 | Down $ -0.02 | $14.43 | $14.42 | 3,500 |
| 10:38 AM | $14.43 | Down $ -0.01 | $14.43 | $14.42 | 2,100 |
| 10:37 AM | $14.44 | Up $0.01 | $14.44 | $14.42 | 1,200 |
| 10:36 AM | $14.43 | Up $0.01 | $14.43 | $14.42 | 6,700 |
| 10:35 AM | $14.42 | Up $0.00 | $14.43 | $14.42 | 900 |
| 10:34 AM | $14.42 | Up $0.00 | $14.43 | $14.42 | 2,300 |
| 10:33 AM | $14.42 | Up $0.00 | $14.42 | $14.41 | 2,500 |
| 10:32 AM | $14.42 | Up $0.02 | $14.42 | $14.40 | 8,700 |
| 10:31 AM | $14.40 | Down $ -0.01 | $14.41 | $14.40 | 1,700 |
| 10:30 AM | $14.41 | Down $ -0.01 | $14.42 | $14.41 | 2,800 |
| 10:29 AM | $14.42 | Up $0.01 | $14.42 | $14.41 | 5,200 |
| 10:28 AM | $14.41 | Up $0.00 | $14.42 | $14.41 | 4,600 |
| 10:27 AM | $14.41 | Up $0.02 | $14.41 | $14.40 | 4,700 |
| 10:26 AM | $14.39 | Up $0.00 | $14.39 | $14.39 | 1,300 |
| 10:25 AM | $14.39 | Up $0.01 | $14.39 | $14.37 | 5,300 |
| 10:24 AM | $14.39 | Down $ -0.02 | $14.40 | $14.39 | 1,100 |
| 10:23 AM | $14.41 | Down $ -0.01 | $14.42 | $14.40 | 14,700 |
| 10:22 AM | $14.41 | Up $0.00 | $14.42 | $14.41 | 3,900 |
| 10:21 AM | $14.41 | Down $ -0.02 | $14.43 | $14.41 | 8,500 |
| 10:20 AM | $14.43 | Down $ -0.02 | $14.45 | $14.43 | 5,800 |
| 10:19 AM | $14.45 | Down $ -0.02 | $14.46 | $14.45 | 2,100 |
| 10:18 AM | $14.46 | Up $0.01 | $14.46 | $14.45 | 4,100 |
| 10:17 AM | $14.45 | Up $0.01 | $14.45 | $14.44 | 4,600 |
| 10:16 AM | $14.44 | Down $ -0.01 | $14.45 | $14.43 | 3,700 |
| 10:15 AM | $14.45 | Down $ -0.01 | $14.45 | $14.44 | 18,400 |
| 10:14 AM | $14.46 | Up $0.04 | $14.46 | $14.43 | 30,000 |
| 10:13 AM | $14.43 | Down $ -0.01 | $14.43 | $14.42 | 2,900 |
| 10:12 AM | $14.44 | Down $0.00 | $14.45 | $14.43 | 17,000 |
| 10:11 AM | $14.44 | Down $ -0.01 | $14.46 | $14.44 | 3,600 |
| 10:10 AM | $14.45 | Down $ -0.01 | $14.46 | $14.44 | 6,600 |
| 10:09 AM | $14.46 | Down $ -0.01 | $14.46 | $14.46 | 3,500 |
| 10:08 AM | $14.47 | Up $0.03 | $14.47 | $14.44 | 26,000 |
| 10:07 AM | $14.45 | Up $0.03 | $14.45 | $14.42 | 4,000 |
| 10:06 AM | $14.42 | Down $ -0.03 | $14.45 | $14.42 | 11,200 |
| 10:05 AM | $14.45 | Down $ -0.01 | $14.47 | $14.45 | 9,100 |
| 10:04 AM | $14.46 | Down $ -0.02 | $14.48 | $14.45 | 11,000 |
| 10:03 AM | $14.48 | Up $0.02 | $14.48 | $14.46 | 7,300 |
| 10:02 AM | $14.46 | Up $0.02 | $14.47 | $14.44 | 26,700 |
| 10:01 AM | $14.44 | Up $0.01 | $14.44 | $14.42 | 22,800 |
| 10:00 AM | $14.43 | Up $0.05 | $14.43 | $14.38 | 45,100 |
| 09:59 AM | $14.38 | Up $0.04 | $14.38 | $14.34 | 50,000 |
| 09:58 AM | $14.34 | Up $0.00 | $14.35 | $14.34 | 6,200 |
| 09:57 AM | $14.34 | Up $0.01 | $14.34 | $14.32 | 13,500 |
| 09:56 AM | $14.33 | Down $ -0.02 | $14.35 | $14.33 | 7,500 |
| 09:55 AM | $14.35 | Up $0.04 | $14.36 | $14.31 | 14,300 |
| 09:54 AM | $14.31 | Down $ -0.03 | $14.34 | $14.31 | 4,500 |
| 09:53 AM | $14.34 | Up $0.03 | $14.34 | $14.31 | 4,100 |
| 09:52 AM | $14.31 | Up $0.01 | $14.32 | $14.31 | 3,100 |
| 09:51 AM | $14.30 | Down $ -0.06 | $14.35 | $14.30 | 16,000 |
| 09:50 AM | $14.36 | Up $0.01 | $14.36 | $14.34 | 12,200 |
| 09:49 AM | $14.35 | Up $0.00 | $14.36 | $14.34 | 3,700 |
| 09:48 AM | $14.35 | Down $ -0.01 | $14.36 | $14.34 | 6,900 |
| 09:47 AM | $14.36 | Up $0.00 | $14.36 | $14.33 | 6,800 |
| 09:46 AM | $14.36 | Up $0.00 | $14.36 | $14.35 | 11,600 |
| 09:45 AM | $14.36 | Up $0.00 | $14.37 | $14.35 | 20,100 |
| 09:44 AM | $14.36 | Up $0.00 | $14.36 | $14.35 | 800 |
| 09:43 AM | $14.36 | Up $0.02 | $14.36 | $14.32 | 11,800 |
| 09:42 AM | $14.34 | Down $ -0.01 | $14.36 | $14.34 | 4,700 |
| 09:41 AM | $14.35 | Up $0.00 | $14.35 | $14.32 | 4,000 |
| 09:40 AM | $14.35 | Up $0.00 | $14.36 | $14.34 | 14,600 |
| 09:39 AM | $14.35 | Up $0.05 | $14.35 | $14.30 | 8,900 |
| 09:38 AM | $14.30 | Down $ -0.01 | $14.32 | $14.30 | 17,800 |
| 09:37 AM | $14.31 | Up $0.00 | $14.34 | $14.31 | 2,300 |
| 09:36 AM | $14.31 | Down $ -0.02 | $14.33 | $14.31 | 4,000 |
| 09:35 AM | $14.33 | Down $ -0.03 | $14.37 | $14.32 | 9,900 |
| 09:34 AM | $14.36 | Up $0.06 | $14.36 | $14.28 | 22,400 |
| 09:33 AM | $14.30 | Down $ -0.03 | $14.31 | $14.28 | 14,100 |
| 09:32 AM | $14.33 | Up $0.00 | $14.34 | $14.31 | 4,000 |
| 09:31 AM | $14.33 | Up $0.03 | $14.37 | $14.31 | 13,000 |
| 09:30 AM | $14.30 | Up $0.19 | $14.31 | $14.25 | 72,700 |
| Previous close | $14.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/05/2025 | $14.11 | $14.08 | $14.19 | $14.04 | 1,116,200 |
| 30/04/2025 | $13.97 | $13.88 | $14.00 | $13.84 | 947,300 |
| 29/04/2025 | $14.05 | $14.01 | $14.09 | $14.01 | 899,600 |
| 28/04/2025 | $14.01 | $13.94 | $14.02 | $13.87 | 1,123,100 |
| 25/04/2025 | $14.07 | $14.04 | $14.12 | $13.99 | 1,236,300 |
| 24/04/2025 | $14.34 | $14.10 | $14.49 | $14.09 | 2,382,700 |
| 23/04/2025 | $14.10 | $14.09 | $14.17 | $14.01 | 1,250,300 |
| 22/04/2025 | $13.97 | $13.90 | $14.03 | $13.85 | 1,260,700 |
| 21/04/2025 | $13.87 | $13.69 | $13.88 | $13.68 | 798,000 |
| 17/04/2025 | $13.97 | $13.95 | $14.04 | $13.91 | 2,311,900 |
| 16/04/2025 | $14.02 | $14.10 | $14.11 | $13.85 | 1,845,600 |
| 15/04/2025 | $13.97 | $13.99 | $14.01 | $13.82 | 1,485,800 |
| 14/04/2025 | $14.05 | $13.75 | $14.12 | $13.71 | 2,131,100 |
| 11/04/2025 | $13.68 | $13.21 | $13.69 | $13.20 | 1,871,400 |
| 10/04/2025 | $13.22 | $13.20 | $13.40 | $13.06 | 2,451,100 |
| 09/04/2025 | $14.14 | $13.09 | $14.44 | $13.06 | 5,623,000 |
| 08/04/2025 | $12.83 | $13.29 | $13.31 | $12.69 | 2,603,300 |
| 07/04/2025 | $13.01 | $13.13 | $13.38 | $13.00 | 3,380,500 |
| 04/04/2025 | $13.55 | $13.35 | $13.72 | $13.31 | 2,382,000 |
| 03/04/2025 | $13.99 | $14.08 | $14.23 | $13.90 | 2,492,700 |
| 02/04/2025 | $14.34 | $14.48 | $14.51 | $14.28 | 1,604,300 |
| 01/04/2025 | $14.38 | $14.35 | $14.39 | $14.21 | 2,006,500 |
| 31/03/2025 | $14.17 | $14.24 | $14.45 | $14.13 | 1,862,300 |
| 28/03/2025 | $14.13 | $14.30 | $14.33 | $14.12 | 2,775,700 |
| 27/03/2025 | $14.59 | $14.71 | $14.72 | $14.51 | 2,946,800 |
| 26/03/2025 | $15.12 | $15.17 | $15.20 | $15.07 | 1,450,500 |
| 25/03/2025 | $15.23 | $15.22 | $15.27 | $15.19 | 1,167,100 |
| 24/03/2025 | $15.35 | $15.35 | $15.38 | $15.25 | 1,585,200 |
| 21/03/2025 | $15.23 | $15.11 | $15.30 | $15.11 | 3,419,700 |
| 20/03/2025 | $15.20 | $15.12 | $15.22 | $15.06 | 1,636,900 |
Graphs are not available, please refer to the detailed table