Find a quote
AIR CANADA
21.11 Down -1.03 (-4.88 %)
Delayed : 2026/10/24 17:00:01
- Previous close $22.14
- Opening $21.86
- Today High $21.90
- Today Low $21.06
- Price Bid $21.05
- Price Ask $21.05
- 52 Weeks High $31.45
- 52 Weeks Low $16.45
- Size Bid 3
- Size Ask 14
- Volume 2,762,329
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 420,900 |
| 03:59 PM | $21.11 | Up $0.01 | $21.11 | $21.09 | 49,400 |
| 03:58 PM | $21.10 | Up $0.01 | $21.11 | $21.09 | 18,200 |
| 03:57 PM | $21.09 | Down $ -0.01 | $21.11 | $21.09 | 12,700 |
| 03:56 PM | $21.10 | Up $0.00 | $21.12 | $21.10 | 11,700 |
| 03:55 PM | $21.10 | Up $0.01 | $21.13 | $21.08 | 31,100 |
| 03:54 PM | $21.09 | Down $ -0.01 | $21.10 | $21.09 | 6,900 |
| 03:53 PM | $21.10 | Up $0.03 | $21.10 | $21.07 | 16,200 |
| 03:52 PM | $21.07 | Up $0.01 | $21.08 | $21.06 | 14,200 |
| 03:51 PM | $21.06 | Down $ -0.05 | $21.11 | $21.06 | 28,300 |
| 03:50 PM | $21.11 | Down $0.00 | $21.12 | $21.10 | 67,500 |
| 03:49 PM | $21.11 | Down $ -0.01 | $21.14 | $21.10 | 107,500 |
| 03:48 PM | $21.12 | Up $0.00 | $21.13 | $21.12 | 6,000 |
| 03:47 PM | $21.12 | Up $0.00 | $21.14 | $21.12 | 17,000 |
| 03:46 PM | $21.12 | Down $ -0.01 | $21.14 | $21.12 | 13,300 |
| 03:45 PM | $21.13 | Down $ -0.01 | $21.14 | $21.12 | 6,600 |
| 03:44 PM | $21.14 | Up $0.02 | $21.14 | $21.13 | 8,200 |
| 03:43 PM | $21.12 | Down $ -0.01 | $21.14 | $21.12 | 13,400 |
| 03:42 PM | $21.13 | Down $ -0.02 | $21.15 | $21.13 | 2,900 |
| 03:41 PM | $21.15 | Up $0.01 | $21.15 | $21.14 | 4,900 |
| 03:40 PM | $21.14 | Up $0.01 | $21.16 | $21.13 | 13,600 |
| 03:39 PM | $21.13 | Up $0.00 | $21.14 | $21.12 | 4,800 |
| 03:38 PM | $21.13 | Up $0.00 | $21.14 | $21.12 | 5,500 |
| 03:37 PM | $21.13 | Down $ -0.03 | $21.15 | $21.13 | 8,500 |
| 03:36 PM | $21.16 | Up $0.01 | $21.16 | $21.14 | 4,500 |
| 03:35 PM | $21.15 | Up $0.01 | $21.15 | $21.13 | 7,200 |
| 03:34 PM | $21.14 | Up $0.00 | $21.14 | $21.12 | 2,300 |
| 03:33 PM | $21.14 | Down $ -0.05 | $21.20 | $21.13 | 50,800 |
| 03:32 PM | $21.19 | Up $0.00 | $21.21 | $21.19 | 1,900 |
| 03:31 PM | $21.19 | Down $ -0.02 | $21.22 | $21.19 | 24,200 |
| 03:30 PM | $21.21 | Down $ -0.02 | $21.23 | $21.21 | 11,800 |
| 03:29 PM | $21.23 | Up $0.03 | $21.23 | $21.21 | 6,200 |
| 03:28 PM | $21.20 | Down $ -0.05 | $21.25 | $21.20 | 16,700 |
| 03:27 PM | $21.25 | Up $0.00 | $21.25 | $21.24 | 2,000 |
| 03:26 PM | $21.25 | Up $0.00 | $21.25 | $21.25 | 1,100 |
| 03:25 PM | $21.25 | Up $0.01 | $21.25 | $21.24 | 3,900 |
| 03:24 PM | $21.24 | Up $0.01 | $21.24 | $21.23 | 3,200 |
| 03:23 PM | $21.23 | Down $ -0.01 | $21.24 | $21.22 | 2,500 |
| 03:22 PM | $21.24 | Down $ -0.01 | $21.24 | $21.22 | 8,200 |
| 03:21 PM | $21.25 | Up $0.01 | $21.25 | $21.24 | 1,200 |
| 03:20 PM | $21.24 | Up $0.02 | $21.24 | $21.23 | 4,400 |
| 03:19 PM | $21.22 | Up $0.00 | $21.23 | $21.22 | 1,900 |
| 03:18 PM | $21.22 | Down $ -0.01 | $21.22 | $21.22 | 1,200 |
| 03:17 PM | $21.23 | Up $0.02 | $21.23 | $21.22 | 4,500 |
| 03:16 PM | $21.22 | Up $0.02 | $21.22 | $21.21 | 3,100 |
| 03:15 PM | $21.20 | Up $0.00 | $21.22 | $21.20 | 1,200 |
| 03:14 PM | $21.20 | Down $ -0.03 | $21.22 | $21.20 | 7,500 |
| 03:13 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 1,100 |
| 03:12 PM | $21.23 | Up $0.00 | $21.23 | $21.21 | 5,200 |
| 03:11 PM | $21.23 | Up $0.00 | $21.23 | $21.22 | 3,100 |
| 03:10 PM | $21.23 | Up $0.01 | $21.23 | $21.22 | 6,200 |
| 03:09 PM | $21.22 | Up $0.02 | $21.22 | $21.20 | 1,600 |
| 03:08 PM | $21.20 | Up $0.00 | $21.22 | $21.20 | 4,900 |
| 03:07 PM | $21.20 | Down $ -0.01 | $21.20 | $21.20 | 100 |
| 03:06 PM | $21.21 | Down $ -0.03 | $21.23 | $21.21 | 18,100 |
| 03:04 PM | $21.24 | Up $0.00 | $21.25 | $21.24 | 3,900 |
| 03:04 PM | $21.24 | Up $0.00 | $21.25 | $21.24 | 0 |
| 03:03 PM | $21.24 | Down $ -0.01 | $21.24 | $21.24 | 1,700 |
| 03:02 PM | $21.25 | Up $0.00 | $21.25 | $21.25 | 400 |
| 03:01 PM | $21.25 | Up $0.00 | $21.25 | $21.25 | 1,400 |
| 03:00 PM | $21.25 | Up $0.00 | $21.25 | $21.25 | 2,200 |
| 02:59 PM | $21.25 | Up $0.01 | $21.25 | $21.24 | 5,100 |
| 02:58 PM | $21.24 | Up $0.00 | $21.25 | $21.24 | 2,500 |
| 02:57 PM | $21.24 | Up $0.01 | $21.25 | $21.24 | 900 |
| 02:56 PM | $21.23 | Down $ -0.01 | $21.23 | $21.23 | 100 |
| 02:55 PM | $21.24 | Up $0.01 | $21.24 | $21.23 | 4,000 |
| 02:54 PM | $21.23 | Down $ -0.01 | $21.23 | $21.23 | 1,500 |
| 02:53 PM | $21.24 | Down $ -0.01 | $21.24 | $21.24 | 2,600 |
| 02:52 PM | $21.25 | Up $0.00 | $21.25 | $21.24 | 3,400 |
| 02:51 PM | $21.25 | Up $0.01 | $21.25 | $21.25 | 600 |
| 02:50 PM | $21.24 | Down $ -0.01 | $21.24 | $21.24 | 100 |
| 02:49 PM | $21.25 | Up $0.01 | $21.25 | $21.24 | 600 |
| 02:48 PM | $21.24 | Up $0.00 | $21.24 | $21.23 | 6,100 |
| 02:47 PM | $21.24 | Down $ -0.01 | $21.24 | $21.24 | 1,900 |
| 02:46 PM | $21.25 | Down $ -0.02 | $21.27 | $21.25 | 2,800 |
| 02:45 PM | $21.27 | Up $0.00 | $21.27 | $21.27 | 200 |
| 02:44 PM | $21.27 | Up $0.01 | $21.27 | $21.27 | 200 |
| 02:43 PM | $21.26 | Down $ -0.02 | $21.28 | $21.25 | 7,000 |
| 02:42 PM | $21.28 | Up $0.00 | $21.28 | $21.28 | 700 |
| 02:40 PM | $21.28 | Up $0.01 | $21.28 | $21.25 | 10,100 |
| 02:40 PM | $21.28 | Up $0.00 | $21.28 | $21.25 | 0 |
| 02:39 PM | $21.27 | Down $ -0.01 | $21.27 | $21.27 | 1,300 |
| 02:38 PM | $21.28 | Down $ -0.01 | $21.28 | $21.27 | 4,000 |
| 02:37 PM | $21.29 | Up $0.00 | $21.29 | $21.28 | 2,400 |
| 02:36 PM | $21.29 | Up $0.01 | $21.29 | $21.28 | 2,000 |
| 02:35 PM | $21.28 | Down $ -0.01 | $21.29 | $21.28 | 2,000 |
| 02:34 PM | $21.29 | Up $0.04 | $21.29 | $21.25 | 38,500 |
| 02:33 PM | $21.25 | Down $ -0.01 | $21.25 | $21.25 | 700 |
| 02:32 PM | $21.26 | Up $0.01 | $21.26 | $21.26 | 100 |
| 02:31 PM | $21.25 | Up $0.00 | $21.25 | $21.25 | 3,600 |
| 02:30 PM | $21.25 | Down $ -0.01 | $21.26 | $21.25 | 8,500 |
| 02:29 PM | $21.26 | Up $0.00 | $21.26 | $21.25 | 400 |
| 02:28 PM | $21.26 | Up $0.01 | $21.26 | $21.26 | 300 |
| 02:27 PM | $21.25 | Up $0.01 | $21.25 | $21.25 | 6,000 |
| 02:25 PM | $21.24 | Down $ -0.01 | $21.26 | $21.24 | 3,300 |
| 02:25 PM | $21.24 | Up $0.00 | $21.26 | $21.24 | 0 |
| 02:24 PM | $21.25 | Down $ -0.02 | $21.25 | $21.25 | 400 |
| 02:23 PM | $21.27 | Up $0.01 | $21.27 | $21.26 | 1,900 |
| 02:22 PM | $21.26 | Up $0.01 | $21.26 | $21.25 | 2,700 |
| 02:21 PM | $21.25 | Up $0.00 | $21.26 | $21.25 | 5,000 |
| 02:20 PM | $21.25 | Down $ -0.01 | $21.26 | $21.24 | 11,600 |
| 02:19 PM | $21.26 | Up $0.02 | $21.27 | $21.25 | 3,200 |
| 02:18 PM | $21.25 | Down $0.00 | $21.26 | $21.24 | 2,100 |
| 02:17 PM | $21.25 | Up $0.00 | $21.25 | $21.24 | 400 |
| 02:16 PM | $21.25 | Up $0.00 | $21.25 | $21.25 | 300 |
| 02:15 PM | $21.25 | Down $0.00 | $21.26 | $21.24 | 600 |
| 02:14 PM | $21.25 | Up $0.00 | $21.26 | $21.25 | 400 |
| 02:13 PM | $21.25 | Down $ -0.02 | $21.26 | $21.23 | 8,000 |
| 02:12 PM | $21.27 | Up $0.01 | $21.27 | $21.27 | 600 |
| 02:11 PM | $21.26 | Up $0.00 | $21.26 | $21.26 | 1,800 |
| 02:10 PM | $21.26 | Up $0.00 | $21.26 | $21.26 | 900 |
| 02:09 PM | $21.26 | Up $0.01 | $21.26 | $21.26 | 1,100 |
| 02:08 PM | $21.25 | Up $0.00 | $21.26 | $21.25 | 4,600 |
| 02:07 PM | $21.25 | Down $ -0.02 | $21.27 | $21.25 | 4,000 |
| 02:06 PM | $21.27 | Up $0.01 | $21.27 | $21.26 | 4,700 |
| 02:05 PM | $21.26 | Up $0.01 | $21.26 | $21.25 | 1,300 |
| 02:04 PM | $21.25 | Up $0.03 | $21.25 | $21.23 | 2,000 |
| 02:03 PM | $21.22 | Down $ -0.01 | $21.23 | $21.22 | 3,500 |
| 02:02 PM | $21.23 | Down $ -0.01 | $21.25 | $21.23 | 10,300 |
| 02:01 PM | $21.24 | Up $0.00 | $21.24 | $21.23 | 300 |
| 02:00 PM | $21.24 | Down $ -0.03 | $21.25 | $21.24 | 2,300 |
| 01:59 PM | $21.27 | Up $0.01 | $21.27 | $21.26 | 2,200 |
| 01:58 PM | $21.26 | Up $0.02 | $21.28 | $21.25 | 3,100 |
| 01:57 PM | $21.24 | Up $0.00 | $21.24 | $21.23 | 300 |
| 01:56 PM | $21.24 | Down $ -0.02 | $21.27 | $21.24 | 4,200 |
| 01:55 PM | $21.26 | Down $ -0.02 | $21.29 | $21.26 | 5,700 |
| 01:54 PM | $21.28 | Up $0.01 | $21.28 | $21.28 | 200 |
| 01:53 PM | $21.27 | Up $0.01 | $21.27 | $21.27 | 200 |
| 01:52 PM | $21.26 | Down $ -0.02 | $21.27 | $21.26 | 300 |
| 01:51 PM | $21.28 | Down $ -0.05 | $21.32 | $21.28 | 2,700 |
| 01:50 PM | $21.33 | Down $ -0.01 | $21.33 | $21.33 | 200 |
| 01:49 PM | $21.34 | Up $0.04 | $21.34 | $21.31 | 1,500 |
| 01:48 PM | $21.30 | Up $0.01 | $21.33 | $21.29 | 12,000 |
| 01:47 PM | $21.29 | Up $0.01 | $21.30 | $21.28 | 5,100 |
| 01:46 PM | $21.28 | Up $0.03 | $21.28 | $21.25 | 7,800 |
| 01:45 PM | $21.25 | Down $ -0.01 | $21.27 | $21.24 | 2,300 |
| 01:44 PM | $21.26 | Up $0.01 | $21.26 | $21.26 | 100 |
| 01:43 PM | $21.25 | Down $ -0.01 | $21.27 | $21.25 | 400 |
| 01:42 PM | $21.26 | Up $0.00 | $21.27 | $21.26 | 1,400 |
| 01:41 PM | $21.26 | Up $0.01 | $21.26 | $21.26 | 1,600 |
| 01:40 PM | $21.25 | Down $ -0.01 | $21.26 | $21.25 | 4,700 |
| 01:39 PM | $21.26 | Up $0.00 | $21.26 | $21.26 | 300 |
| 01:38 PM | $21.26 | Up $0.00 | $21.26 | $21.26 | 100 |
| 01:37 PM | $21.26 | Up $0.00 | $21.26 | $21.25 | 300 |
| 01:35 PM | $21.26 | Up $0.02 | $21.26 | $21.25 | 2,000 |
| 01:35 PM | $21.26 | Up $0.00 | $21.26 | $21.25 | 0 |
| 01:34 PM | $21.24 | Down $ -0.01 | $21.24 | $21.24 | 100 |
| 01:33 PM | $21.25 | Up $0.00 | $21.26 | $21.23 | 3,300 |
| 01:32 PM | $21.25 | Up $0.00 | $21.25 | $21.25 | 100 |
| 01:31 PM | $21.25 | Down $ -0.01 | $21.25 | $21.25 | 100 |
| 01:30 PM | $21.26 | Up $0.01 | $21.26 | $21.25 | 1,600 |
| 01:28 PM | $21.25 | Up $0.00 | $21.25 | $21.24 | 3,000 |
| 01:28 PM | $21.25 | Up $0.00 | $21.25 | $21.24 | 0 |
| 01:27 PM | $21.25 | Up $0.03 | $21.25 | $21.21 | 5,300 |
| 01:25 PM | $21.22 | Up $0.01 | $21.22 | $21.20 | 9,500 |
| 01:25 PM | $21.22 | Up $0.00 | $21.22 | $21.20 | 0 |
| 01:24 PM | $21.21 | Down $ -0.02 | $21.23 | $21.21 | 3,800 |
| 01:23 PM | $21.23 | Down $ -0.01 | $21.23 | $21.23 | 100 |
| 01:22 PM | $21.24 | Up $0.02 | $21.24 | $21.22 | 2,400 |
| 01:20 PM | $21.22 | Down $ -0.03 | $21.23 | $21.22 | 1,900 |
| 01:20 PM | $21.22 | Up $0.00 | $21.23 | $21.22 | 0 |
| 01:19 PM | $21.25 | Up $0.01 | $21.25 | $21.22 | 3,400 |
| 01:18 PM | $21.24 | Up $0.01 | $21.24 | $21.22 | 1,600 |
| 01:17 PM | $21.23 | Up $0.02 | $21.24 | $21.22 | 4,300 |
| 01:16 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 7,300 |
| 01:15 PM | $21.21 | Up $0.00 | $21.23 | $21.21 | 1,700 |
| 01:14 PM | $21.21 | Down $ -0.02 | $21.23 | $21.21 | 1,200 |
| 01:13 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 300 |
| 01:12 PM | $21.23 | Up $0.01 | $21.23 | $21.23 | 100 |
| 01:11 PM | $21.22 | Up $0.00 | $21.22 | $21.22 | 300 |
| 01:10 PM | $21.22 | Up $0.00 | $21.22 | $21.20 | 24,300 |
| 01:09 PM | $21.22 | Down $ -0.01 | $21.23 | $21.22 | 1,300 |
| 01:08 PM | $21.23 | Down $ -0.01 | $21.23 | $21.23 | 500 |
| 01:07 PM | $21.24 | Down $ -0.01 | $21.26 | $21.22 | 4,300 |
| 01:06 PM | $21.25 | Up $0.01 | $21.25 | $21.24 | 2,500 |
| 01:04 PM | $21.24 | Down $ -0.01 | $21.25 | $21.22 | 2,500 |
| 01:04 PM | $21.24 | Up $0.00 | $21.25 | $21.22 | 0 |
| 01:03 PM | $21.25 | Down $ -0.02 | $21.26 | $21.25 | 2,200 |
| 01:02 PM | $21.27 | Up $0.01 | $21.27 | $21.27 | 400 |
| 01:01 PM | $21.26 | Up $0.03 | $21.28 | $21.23 | 5,900 |
| 01:00 PM | $21.23 | Up $0.00 | $21.24 | $21.23 | 300 |
| 12:59 PM | $21.23 | Down $ -0.01 | $21.24 | $21.23 | 600 |
| 12:58 PM | $21.24 | Up $0.00 | $21.24 | $21.24 | 200 |
| 12:57 PM | $21.24 | Up $0.00 | $21.24 | $21.23 | 1,500 |
| 12:56 PM | $21.24 | Up $0.00 | $21.24 | $21.23 | 200 |
| 12:55 PM | $21.24 | Up $0.01 | $21.24 | $21.24 | 700 |
| 12:54 PM | $21.23 | Up $0.00 | $21.24 | $21.23 | 1,300 |
| 12:53 PM | $21.23 | Up $0.01 | $21.23 | $21.23 | 900 |
| 12:52 PM | $21.22 | Up $0.00 | $21.23 | $21.22 | 800 |
| 12:51 PM | $21.22 | Down $ -0.03 | $21.23 | $21.22 | 2,800 |
| 12:50 PM | $21.25 | Up $0.01 | $21.25 | $21.25 | 200 |
| 12:49 PM | $21.24 | Up $0.02 | $21.24 | $21.22 | 2,900 |
| 12:48 PM | $21.22 | Up $0.00 | $21.23 | $21.22 | 600 |
| 12:47 PM | $21.22 | Down $ -0.02 | $21.24 | $21.22 | 2,200 |
| 12:46 PM | $21.24 | Up $0.02 | $21.24 | $21.24 | 100 |
| 12:45 PM | $21.22 | Down $ -0.02 | $21.24 | $21.22 | 1,300 |
| 12:44 PM | $21.24 | Up $0.00 | $21.24 | $21.24 | 200 |
| 12:43 PM | $21.24 | Up $0.02 | $21.24 | $21.22 | 3,300 |
| 12:42 PM | $21.22 | Up $0.00 | $21.22 | $21.22 | 1,900 |
| 12:41 PM | $21.22 | Down $ -0.03 | $21.24 | $21.20 | 11,000 |
| 12:40 PM | $21.25 | Up $0.02 | $21.25 | $21.24 | 700 |
| 12:39 PM | $21.24 | Down $ -0.02 | $21.24 | $21.24 | 100 |
| 12:38 PM | $21.25 | Up $0.02 | $21.25 | $21.23 | 600 |
| 12:37 PM | $21.24 | Down $0.00 | $21.25 | $21.24 | 700 |
| 12:36 PM | $21.24 | Up $0.00 | $21.24 | $21.24 | 200 |
| 12:35 PM | $21.24 | Up $0.00 | $21.24 | $21.24 | 900 |
| 12:34 PM | $21.24 | Up $0.01 | $21.24 | $21.22 | 1,800 |
| 12:33 PM | $21.23 | Up $0.01 | $21.23 | $21.22 | 800 |
| 12:32 PM | $21.22 | Down $ -0.04 | $21.26 | $21.22 | 1,100 |
| 12:31 PM | $21.26 | Up $0.02 | $21.26 | $21.26 | 5,000 |
| 12:30 PM | $21.25 | Up $0.01 | $21.26 | $21.22 | 2,700 |
| 12:29 PM | $21.24 | Up $0.01 | $21.24 | $21.24 | 200 |
| 12:28 PM | $21.23 | Down $ -0.02 | $21.25 | $21.21 | 6,300 |
| 12:27 PM | $21.25 | Up $0.00 | $21.25 | $21.25 | 400 |
| 12:26 PM | $21.25 | Up $0.00 | $21.26 | $21.23 | 2,800 |
| 12:25 PM | $21.25 | Up $0.00 | $21.25 | $21.23 | 900 |
| 12:24 PM | $21.25 | Up $0.02 | $21.25 | $21.24 | 500 |
| 12:23 PM | $21.23 | Down $ -0.02 | $21.25 | $21.23 | 2,400 |
| 12:22 PM | $21.25 | Up $0.01 | $21.25 | $21.25 | 1,500 |
| 12:21 PM | $21.24 | Down $ -0.02 | $21.26 | $21.24 | 900 |
| 12:20 PM | $21.26 | Up $0.00 | $21.26 | $21.26 | 200 |
| 12:19 PM | $21.26 | Up $0.03 | $21.26 | $21.22 | 15,800 |
| 12:18 PM | $21.23 | Up $0.00 | $21.24 | $21.23 | 600 |
| 12:17 PM | $21.23 | Up $0.01 | $21.23 | $21.23 | 300 |
| 12:16 PM | $21.22 | Down $ -0.01 | $21.24 | $21.22 | 3,900 |
| 12:15 PM | $21.23 | Down $ -0.01 | $21.24 | $21.23 | 800 |
| 12:14 PM | $21.24 | Up $0.00 | $21.24 | $21.24 | 300 |
| 12:13 PM | $21.24 | Up $0.01 | $21.24 | $21.23 | 3,900 |
| 12:11 PM | $21.23 | Up $0.01 | $21.23 | $21.21 | 1,500 |
| 12:11 PM | $21.23 | Up $0.00 | $21.23 | $21.21 | 0 |
| 12:10 PM | $21.22 | Down $ -0.01 | $21.23 | $21.22 | 10,800 |
| 12:09 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 800 |
| 12:08 PM | $21.23 | Up $0.01 | $21.23 | $21.21 | 2,200 |
| 12:07 PM | $21.22 | Down $ -0.01 | $21.24 | $21.22 | 1,500 |
| 12:06 PM | $21.23 | Up $0.02 | $21.23 | $21.21 | 2,400 |
| 12:05 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 200 |
| 12:04 PM | $21.21 | Down $ -0.01 | $21.23 | $21.21 | 3,300 |
| 12:03 PM | $21.22 | Up $0.04 | $21.22 | $21.18 | 5,700 |
| 12:02 PM | $21.18 | Up $0.00 | $21.19 | $21.18 | 700 |
| 12:01 PM | $21.18 | Up $0.02 | $21.18 | $21.15 | 7,000 |
| 12:00 PM | $21.16 | Down $ -0.02 | $21.19 | $21.15 | 14,000 |
| 11:59 AM | $21.18 | Down $ -0.02 | $21.21 | $21.18 | 9,600 |
| 11:58 AM | $21.20 | Up $0.00 | $21.21 | $21.20 | 1,200 |
| 11:57 AM | $21.20 | Down $ -0.02 | $21.22 | $21.20 | 1,000 |
| 11:56 AM | $21.22 | Up $0.02 | $21.22 | $21.20 | 2,600 |
| 11:55 AM | $21.20 | Down $ -0.07 | $21.26 | $21.20 | 4,800 |
| 11:54 AM | $21.27 | Up $0.05 | $21.27 | $21.24 | 1,100 |
| 11:53 AM | $21.22 | Down $ -0.01 | $21.25 | $21.22 | 900 |
| 11:52 AM | $21.23 | Down $ -0.02 | $21.26 | $21.23 | 5,000 |
| 11:51 AM | $21.25 | Up $0.01 | $21.25 | $21.24 | 1,300 |
| 11:50 AM | $21.24 | Up $0.02 | $21.24 | $21.21 | 4,000 |
| 11:49 AM | $21.22 | Up $0.00 | $21.23 | $21.20 | 1,000 |
| 11:48 AM | $21.22 | Up $0.02 | $21.22 | $21.18 | 2,100 |
| 11:47 AM | $21.20 | Up $0.02 | $21.21 | $21.18 | 2,100 |
| 11:46 AM | $21.18 | Down $ -0.01 | $21.20 | $21.18 | 400 |
| 11:45 AM | $21.19 | Up $0.01 | $21.19 | $21.18 | 1,000 |
| 11:44 AM | $21.18 | Up $0.00 | $21.20 | $21.18 | 1,600 |
| 11:43 AM | $21.18 | Down $ -0.01 | $21.20 | $21.18 | 4,000 |
| 11:42 AM | $21.19 | Down $ -0.01 | $21.22 | $21.19 | 6,900 |
| 11:41 AM | $21.20 | Down $ -0.04 | $21.23 | $21.20 | 8,500 |
| 11:40 AM | $21.24 | Up $0.02 | $21.24 | $21.24 | 100 |
| 11:39 AM | $21.22 | Down $ -0.03 | $21.26 | $21.22 | 1,600 |
| 11:38 AM | $21.25 | Up $0.03 | $21.25 | $21.23 | 2,400 |
| 11:37 AM | $21.22 | Down $ -0.02 | $21.25 | $21.22 | 2,500 |
| 11:36 AM | $21.24 | Up $0.00 | $21.25 | $21.23 | 11,200 |
| 11:35 AM | $21.24 | Up $0.00 | $21.24 | $21.24 | 800 |
| 11:34 AM | $21.24 | Up $0.02 | $21.24 | $21.21 | 1,300 |
| 11:33 AM | $21.22 | Up $0.01 | $21.22 | $21.20 | 300 |
| 11:32 AM | $21.21 | Up $0.03 | $21.21 | $21.19 | 15,700 |
| 11:31 AM | $21.18 | Up $0.02 | $21.20 | $21.17 | 5,100 |
| 11:30 AM | $21.16 | Down $ -0.08 | $21.24 | $21.15 | 19,300 |
| 11:29 AM | $21.24 | Down $ -0.02 | $21.25 | $21.23 | 3,900 |
| 11:28 AM | $21.26 | Down $ -0.01 | $21.27 | $21.26 | 600 |
| 11:27 AM | $21.27 | Up $0.00 | $21.27 | $21.27 | 1,100 |
| 11:26 AM | $21.27 | Up $0.00 | $21.27 | $21.25 | 600 |
| 11:24 AM | $21.27 | Up $0.02 | $21.27 | $21.25 | 700 |
| 11:24 AM | $21.27 | Up $0.00 | $21.27 | $21.25 | 0 |
| 11:23 AM | $21.25 | Up $0.00 | $21.27 | $21.25 | 900 |
| 11:22 AM | $21.25 | Down $ -0.02 | $21.28 | $21.25 | 1,700 |
| 11:21 AM | $21.27 | Up $0.00 | $21.28 | $21.26 | 1,700 |
| 11:20 AM | $21.27 | Down $ -0.02 | $21.28 | $21.25 | 3,600 |
| 11:19 AM | $21.28 | Down $ -0.03 | $21.29 | $21.28 | 3,000 |
| 11:18 AM | $21.31 | Up $0.00 | $21.31 | $21.30 | 3,700 |
| 11:17 AM | $21.31 | Down $ -0.02 | $21.34 | $21.31 | 1,500 |
| 11:16 AM | $21.33 | Up $0.02 | $21.34 | $21.33 | 800 |
| 11:15 AM | $21.31 | Up $0.00 | $21.35 | $21.31 | 7,600 |
| 11:14 AM | $21.31 | Down $ -0.01 | $21.33 | $21.31 | 900 |
| 11:13 AM | $21.32 | Up $0.02 | $21.35 | $21.30 | 7,800 |
| 11:12 AM | $21.30 | Down $ -0.01 | $21.34 | $21.30 | 4,900 |
| 11:11 AM | $21.31 | Up $0.06 | $21.31 | $21.27 | 4,900 |
| 11:10 AM | $21.25 | Up $0.01 | $21.25 | $21.22 | 6,900 |
| 11:09 AM | $21.24 | Down $ -0.02 | $21.27 | $21.24 | 2,900 |
| 11:08 AM | $21.26 | Up $0.03 | $21.26 | $21.22 | 7,700 |
| 11:07 AM | $21.23 | Up $0.02 | $21.23 | $21.22 | 1,300 |
| 11:06 AM | $21.21 | Up $0.00 | $21.21 | $21.20 | 1,000 |
| 11:05 AM | $21.21 | Down $ -0.01 | $21.24 | $21.20 | 15,400 |
| 11:04 AM | $21.22 | Up $0.00 | $21.22 | $21.19 | 900 |
| 11:03 AM | $21.22 | Up $0.02 | $21.22 | $21.17 | 8,500 |
| 11:02 AM | $21.20 | Down $ -0.09 | $21.28 | $21.20 | 12,800 |
| 11:01 AM | $21.29 | Up $0.02 | $21.29 | $21.27 | 1,500 |
| 11:00 AM | $21.28 | Down $ -0.02 | $21.30 | $21.27 | 900 |
| 10:59 AM | $21.29 | Up $0.00 | $21.29 | $21.29 | 700 |
| 10:58 AM | $21.29 | Down $ -0.02 | $21.30 | $21.27 | 4,600 |
| 10:57 AM | $21.31 | Up $0.01 | $21.34 | $21.29 | 3,600 |
| 10:56 AM | $21.30 | Up $0.04 | $21.30 | $21.28 | 800 |
| 10:55 AM | $21.26 | Down $ -0.04 | $21.28 | $21.26 | 2,400 |
| 10:54 AM | $21.30 | Down $ -0.03 | $21.35 | $21.29 | 8,400 |
| 10:53 AM | $21.33 | Up $0.03 | $21.35 | $21.31 | 6,500 |
| 10:52 AM | $21.30 | Up $0.01 | $21.31 | $21.26 | 9,200 |
| 10:51 AM | $21.29 | Up $0.05 | $21.29 | $21.22 | 4,700 |
| 10:50 AM | $21.24 | Up $0.06 | $21.24 | $21.20 | 11,500 |
| 10:49 AM | $21.18 | Down $ -0.02 | $21.19 | $21.18 | 600 |
| 10:48 AM | $21.20 | Down $ -0.02 | $21.22 | $21.19 | 12,300 |
| 10:47 AM | $21.22 | Up $0.02 | $21.23 | $21.17 | 49,500 |
| 10:46 AM | $21.20 | Up $0.00 | $21.22 | $21.19 | 28,400 |
| 10:45 AM | $21.20 | Up $0.01 | $21.20 | $21.17 | 11,300 |
| 10:44 AM | $21.19 | Up $0.00 | $21.19 | $21.16 | 47,900 |
| 10:43 AM | $21.19 | Down $ -0.04 | $21.25 | $21.19 | 24,900 |
| 10:42 AM | $21.23 | Down $ -0.03 | $21.27 | $21.23 | 33,400 |
| 10:41 AM | $21.26 | Up $0.01 | $21.28 | $21.24 | 31,500 |
| 10:40 AM | $21.25 | Up $0.00 | $21.27 | $21.25 | 8,400 |
| 10:39 AM | $21.25 | Up $0.03 | $21.26 | $21.23 | 8,500 |
| 10:38 AM | $21.22 | Down $ -0.02 | $21.26 | $21.22 | 12,100 |
| 10:37 AM | $21.24 | Down $ -0.08 | $21.35 | $21.23 | 50,100 |
| 10:36 AM | $21.32 | Up $0.00 | $21.34 | $21.31 | 4,600 |
| 10:35 AM | $21.32 | Up $0.02 | $21.32 | $21.31 | 3,300 |
| 10:34 AM | $21.30 | Down $ -0.02 | $21.32 | $21.30 | 3,000 |
| 10:33 AM | $21.32 | Down $ -0.01 | $21.32 | $21.26 | 26,900 |
| 10:32 AM | $21.33 | Up $0.01 | $21.33 | $21.31 | 4,500 |
| 10:31 AM | $21.32 | Up $0.01 | $21.33 | $21.31 | 4,600 |
| 10:30 AM | $21.31 | Up $0.01 | $21.31 | $21.29 | 1,300 |
| 10:29 AM | $21.30 | Down $ -0.01 | $21.32 | $21.30 | 1,900 |
| 10:28 AM | $21.31 | Up $0.00 | $21.33 | $21.31 | 7,300 |
| 10:27 AM | $21.31 | Down $ -0.01 | $21.34 | $21.31 | 3,500 |
| 10:26 AM | $21.32 | Up $0.00 | $21.32 | $21.31 | 2,300 |
| 10:25 AM | $21.32 | Up $0.03 | $21.32 | $21.29 | 3,000 |
| 10:24 AM | $21.29 | Up $0.01 | $21.30 | $21.28 | 5,100 |
| 10:23 AM | $21.28 | Down $ -0.03 | $21.31 | $21.28 | 7,800 |
| 10:22 AM | $21.31 | Up $0.02 | $21.31 | $21.29 | 4,500 |
| 10:21 AM | $21.29 | Down $ -0.03 | $21.32 | $21.29 | 2,800 |
| 10:20 AM | $21.32 | Up $0.02 | $21.33 | $21.31 | 4,900 |
| 10:19 AM | $21.30 | Up $0.01 | $21.31 | $21.28 | 2,100 |
| 10:18 AM | $21.29 | Down $ -0.01 | $21.31 | $21.28 | 4,800 |
| 10:17 AM | $21.30 | Up $0.00 | $21.31 | $21.30 | 2,700 |
| 10:16 AM | $21.30 | Down $ -0.05 | $21.32 | $21.30 | 2,700 |
| 10:15 AM | $21.35 | Up $0.05 | $21.35 | $21.31 | 6,100 |
| 10:14 AM | $21.30 | Down $ -0.01 | $21.31 | $21.29 | 8,000 |
| 10:13 AM | $21.31 | Down $ -0.03 | $21.33 | $21.28 | 21,400 |
| 10:12 AM | $21.34 | Down $ -0.03 | $21.37 | $21.34 | 1,400 |
| 10:11 AM | $21.37 | Down $ -0.01 | $21.39 | $21.33 | 14,400 |
| 10:10 AM | $21.38 | Down $ -0.02 | $21.41 | $21.38 | 3,800 |
| 10:09 AM | $21.40 | Down $ -0.02 | $21.42 | $21.40 | 3,100 |
| 10:08 AM | $21.42 | Up $0.01 | $21.42 | $21.40 | 2,300 |
| 10:07 AM | $21.41 | Up $0.05 | $21.45 | $21.35 | 15,400 |
| 10:06 AM | $21.36 | Up $0.04 | $21.37 | $21.31 | 11,700 |
| 10:05 AM | $21.33 | Down $ -0.07 | $21.41 | $21.32 | 40,000 |
| 10:04 AM | $21.40 | Down $ -0.04 | $21.42 | $21.39 | 6,300 |
| 10:03 AM | $21.44 | Up $0.02 | $21.45 | $21.40 | 6,800 |
| 10:02 AM | $21.42 | Down $ -0.04 | $21.44 | $21.42 | 3,600 |
| 10:01 AM | $21.46 | Up $0.07 | $21.46 | $21.41 | 2,000 |
| 10:00 AM | $21.39 | Down $ -0.04 | $21.43 | $21.39 | 6,600 |
| 09:59 AM | $21.43 | Up $0.03 | $21.43 | $21.39 | 4,400 |
| 09:58 AM | $21.40 | Down $ -0.04 | $21.42 | $21.38 | 12,500 |
| 09:57 AM | $21.44 | Down $ -0.02 | $21.44 | $21.41 | 4,200 |
| 09:56 AM | $21.46 | Up $0.00 | $21.46 | $21.42 | 2,100 |
| 09:55 AM | $21.46 | Down $ -0.01 | $21.47 | $21.43 | 4,400 |
| 09:54 AM | $21.47 | Up $0.07 | $21.49 | $21.40 | 5,600 |
| 09:53 AM | $21.40 | Down $ -0.09 | $21.48 | $21.38 | 19,200 |
| 09:52 AM | $21.49 | Up $0.04 | $21.49 | $21.45 | 8,300 |
| 09:51 AM | $21.45 | Up $0.00 | $21.51 | $21.45 | 10,100 |
| 09:50 AM | $21.45 | Up $0.03 | $21.45 | $21.41 | 5,600 |
| 09:49 AM | $21.42 | Down $ -0.03 | $21.45 | $21.42 | 700 |
| 09:48 AM | $21.45 | Up $0.00 | $21.46 | $21.43 | 6,700 |
| 09:47 AM | $21.45 | Down $ -0.02 | $21.47 | $21.40 | 29,500 |
| 09:46 AM | $21.47 | Down $ -0.06 | $21.53 | $21.47 | 7,200 |
| 09:45 AM | $21.53 | Down $ -0.03 | $21.54 | $21.52 | 1,400 |
| 09:44 AM | $21.56 | Up $0.01 | $21.59 | $21.56 | 1,300 |
| 09:43 AM | $21.55 | Down $ -0.08 | $21.64 | $21.53 | 8,400 |
| 09:42 AM | $21.63 | Up $0.12 | $21.63 | $21.51 | 9,900 |
| 09:41 AM | $21.51 | Up $0.05 | $21.53 | $21.48 | 3,200 |
| 09:40 AM | $21.46 | Up $0.02 | $21.52 | $21.46 | 5,500 |
| 09:39 AM | $21.44 | Down $ -0.09 | $21.54 | $21.42 | 24,300 |
| 09:38 AM | $21.53 | Down $ -0.06 | $21.61 | $21.53 | 7,400 |
| 09:37 AM | $21.60 | Down $ -0.10 | $21.64 | $21.57 | 10,300 |
| 09:36 AM | $21.69 | Up $0.02 | $21.69 | $21.68 | 1,800 |
| 09:35 AM | $21.67 | Up $0.02 | $21.67 | $21.61 | 5,100 |
| 09:34 AM | $21.65 | Down $ -0.14 | $21.79 | $21.63 | 13,200 |
| 09:33 AM | $21.79 | Up $0.08 | $21.81 | $21.74 | 3,300 |
| 09:32 AM | $21.71 | Up $0.06 | $21.71 | $21.66 | 200 |
| 09:31 AM | $21.65 | Down $ -0.25 | $21.88 | $21.65 | 40,200 |
| 09:30 AM | $21.90 | Down $ -0.24 | $21.90 | $21.83 | 20,600 |
| Previous close | $22.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/10/2026 | $21.11 | $21.19 | $21.34 | $21.06 | 1,612,200 |
| 22/10/2026 | $22.14 | $22.21 | $22.29 | $22.03 | 1,595,400 |
| 21/10/2026 | $22.07 | $21.91 | $22.40 | $21.87 | 1,859,600 |
| 20/10/2026 | $21.58 | $21.64 | $21.82 | $21.47 | 1,279,600 |
| 19/10/2026 | $21.28 | $21.33 | $21.49 | $21.14 | 2,137,400 |
| 16/10/2026 | $21.99 | $22.62 | $22.62 | $21.52 | 1,713,000 |
| 15/10/2026 | $22.46 | $22.21 | $22.54 | $22.01 | 1,661,500 |
| 14/10/2026 | $22.31 | $22.84 | $22.88 | $22.20 | 3,551,900 |
| 13/10/2026 | $22.86 | $22.96 | $23.00 | $22.75 | 3,279,000 |
| 09/10/2026 | $22.76 | $23.34 | $23.36 | $22.75 | 3,207,100 |
| 08/10/2026 | $24.05 | $24.14 | $24.42 | $24.01 | 1,905,100 |
| 07/10/2026 | $25.00 | $25.48 | $25.55 | $24.99 | 2,142,900 |
| 06/10/2026 | $25.78 | $26.17 | $26.17 | $25.63 | 3,072,500 |
| 05/10/2026 | $25.91 | $25.63 | $25.98 | $25.50 | 2,015,500 |
| 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 |
Graphs are not available, please refer to the detailed table