Find a quote
AIR CANADA
18.45 Up 0.23 (1.25 %)
Delayed : 2025/12/12 17:40:00
- Previous close $18.22
- Opening $18.26
- Today High $18.59
- Today Low $18.20
- Price Bid $18.42
- Price Ask $18.42
- 52 Weeks High $25.59
- 52 Weeks Low $12.69
- Size Bid 13
- Size Ask 2
- Volume 2,131,319
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.45 | Up $0.01 | $18.45 | $18.45 | 300,100 |
| 03:59 PM | $18.44 | Up $0.00 | $18.44 | $18.43 | 10,600 |
| 03:58 PM | $18.44 | Up $0.01 | $18.44 | $18.43 | 6,100 |
| 03:57 PM | $18.43 | Down $0.00 | $18.44 | $18.43 | 21,200 |
| 03:56 PM | $18.44 | Down $ -0.01 | $18.44 | $18.43 | 10,400 |
| 03:55 PM | $18.44 | Up $0.01 | $18.45 | $18.43 | 9,900 |
| 03:54 PM | $18.43 | Down $ -0.01 | $18.45 | $18.42 | 13,300 |
| 03:53 PM | $18.44 | Up $0.00 | $18.45 | $18.44 | 4,800 |
| 03:52 PM | $18.44 | Up $0.00 | $18.45 | $18.44 | 1,400 |
| 03:51 PM | $18.44 | Down $ -0.01 | $18.45 | $18.44 | 600 |
| 03:50 PM | $18.45 | Up $0.03 | $18.45 | $18.43 | 20,700 |
| 03:49 PM | $18.42 | Up $0.00 | $18.43 | $18.42 | 6,500 |
| 03:48 PM | $18.42 | Down $ -0.01 | $18.42 | $18.42 | 1,800 |
| 03:47 PM | $18.43 | Up $0.01 | $18.43 | $18.42 | 7,300 |
| 03:46 PM | $18.42 | Down $ -0.01 | $18.43 | $18.42 | 5,200 |
| 03:45 PM | $18.43 | Down $ -0.01 | $18.43 | $18.43 | 1,100 |
| 03:44 PM | $18.44 | Down $ -0.01 | $18.45 | $18.43 | 10,200 |
| 03:43 PM | $18.45 | Up $0.00 | $18.45 | $18.44 | 8,300 |
| 03:42 PM | $18.45 | Up $0.00 | $18.45 | $18.45 | 500 |
| 03:41 PM | $18.45 | Up $0.01 | $18.45 | $18.45 | 400 |
| 03:40 PM | $18.44 | Up $0.01 | $18.44 | $18.43 | 3,700 |
| 03:39 PM | $18.43 | Down $ -0.01 | $18.44 | $18.43 | 700 |
| 03:38 PM | $18.44 | Up $0.01 | $18.44 | $18.43 | 11,400 |
| 03:37 PM | $18.43 | Down $ -0.01 | $18.44 | $18.43 | 400 |
| 03:36 PM | $18.44 | Up $0.01 | $18.44 | $18.44 | 13,000 |
| 03:35 PM | $18.44 | Up $0.00 | $18.44 | $18.44 | 100 |
| 03:34 PM | $18.43 | Up $0.02 | $18.43 | $18.42 | 5,100 |
| 03:33 PM | $18.41 | Down $ -0.01 | $18.41 | $18.41 | 600 |
| 03:32 PM | $18.42 | Down $ -0.02 | $18.44 | $18.41 | 6,700 |
| 03:31 PM | $18.44 | Down $ -0.02 | $18.46 | $18.44 | 2,700 |
| 03:30 PM | $18.46 | Down $ -0.02 | $18.47 | $18.46 | 7,100 |
| 03:29 PM | $18.48 | Up $0.00 | $18.48 | $18.47 | 500 |
| 03:28 PM | $18.48 | Up $0.01 | $18.48 | $18.47 | 1,400 |
| 03:27 PM | $18.47 | Up $0.00 | $18.47 | $18.47 | 300 |
| 03:26 PM | $18.47 | Up $0.00 | $18.47 | $18.47 | 900 |
| 03:25 PM | $18.47 | Down $ -0.02 | $18.48 | $18.47 | 3,100 |
| 03:24 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 400 |
| 03:23 PM | $18.49 | Down $ -0.01 | $18.49 | $18.49 | 2,100 |
| 03:22 PM | $18.50 | Up $0.01 | $18.50 | $18.49 | 400 |
| 03:21 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 200 |
| 03:20 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 800 |
| 03:19 PM | $18.49 | Down $ -0.01 | $18.50 | $18.49 | 1,800 |
| 03:18 PM | $18.50 | Down $ -0.01 | $18.51 | $18.50 | 700 |
| 03:17 PM | $18.51 | Down $ -0.01 | $18.52 | $18.51 | 4,000 |
| 03:16 PM | $18.52 | Up $0.00 | $18.53 | $18.52 | 400 |
| 03:15 PM | $18.52 | Up $0.01 | $18.52 | $18.51 | 7,000 |
| 03:14 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 6,100 |
| 03:13 PM | $18.51 | Up $0.00 | $18.52 | $18.51 | 900 |
| 03:11 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 4,600 |
| 03:11 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 0 |
| 03:10 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 400 |
| 03:09 PM | $18.51 | Up $0.00 | $18.52 | $18.51 | 3,000 |
| 03:08 PM | $18.51 | Up $0.00 | $18.52 | $18.51 | 300 |
| 03:06 PM | $18.51 | Up $0.01 | $18.52 | $18.50 | 4,400 |
| 03:06 PM | $18.51 | Up $0.00 | $18.52 | $18.50 | 0 |
| 03:05 PM | $18.51 | Down $ -0.01 | $18.51 | $18.51 | 300 |
| 03:04 PM | $18.51 | Up $0.00 | $18.52 | $18.51 | 6,600 |
| 03:03 PM | $18.51 | Up $0.00 | $18.52 | $18.51 | 2,500 |
| 03:02 PM | $18.51 | Up $0.01 | $18.51 | $18.51 | 1,200 |
| 03:01 PM | $18.50 | Down $ -0.01 | $18.50 | $18.50 | 100 |
| 03:00 PM | $18.51 | Up $0.02 | $18.51 | $18.50 | 11,700 |
| 02:59 PM | $18.50 | Up $0.02 | $18.50 | $18.49 | 2,800 |
| 02:57 PM | $18.48 | Up $0.00 | $18.48 | $18.47 | 4,700 |
| 02:57 PM | $18.48 | Up $0.00 | $18.48 | $18.47 | 0 |
| 02:55 PM | $18.48 | Up $0.00 | $18.49 | $18.48 | 700 |
| 02:55 PM | $18.48 | Up $0.00 | $18.49 | $18.48 | 0 |
| 02:54 PM | $18.48 | Down $0.00 | $18.48 | $18.48 | 1,200 |
| 02:53 PM | $18.49 | Up $0.00 | $18.49 | $18.48 | 800 |
| 02:52 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 600 |
| 02:51 PM | $18.48 | Down $ -0.01 | $18.48 | $18.48 | 3,300 |
| 02:50 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 100 |
| 02:48 PM | $18.49 | Up $0.01 | $18.49 | $18.48 | 2,300 |
| 02:48 PM | $18.49 | Up $0.00 | $18.49 | $18.48 | 0 |
| 02:47 PM | $18.48 | Up $0.01 | $18.48 | $18.48 | 1,000 |
| 02:46 PM | $18.47 | Up $0.00 | $18.48 | $18.47 | 400 |
| 02:45 PM | $18.47 | Down $ -0.01 | $18.48 | $18.47 | 600 |
| 02:43 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 1,700 |
| 02:43 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 0 |
| 02:42 PM | $18.48 | Up $0.02 | $18.48 | $18.46 | 6,800 |
| 02:41 PM | $18.47 | Down $0.00 | $18.47 | $18.47 | 700 |
| 02:40 PM | $18.47 | Up $0.00 | $18.47 | $18.47 | 100 |
| 02:39 PM | $18.47 | Up $0.00 | $18.47 | $18.47 | 3,100 |
| 02:38 PM | $18.47 | Up $0.00 | $18.47 | $18.47 | 600 |
| 02:37 PM | $18.47 | Up $0.00 | $18.47 | $18.47 | 300 |
| 02:36 PM | $18.47 | Up $0.00 | $18.47 | $18.47 | 300 |
| 02:35 PM | $18.47 | Up $0.00 | $18.47 | $18.47 | 1,500 |
| 02:34 PM | $18.47 | Down $ -0.01 | $18.49 | $18.47 | 2,500 |
| 02:33 PM | $18.48 | Up $0.01 | $18.48 | $18.48 | 100 |
| 02:32 PM | $18.47 | Down $ -0.01 | $18.48 | $18.47 | 600 |
| 02:31 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 200 |
| 02:30 PM | $18.48 | Up $0.02 | $18.48 | $18.47 | 11,000 |
| 02:29 PM | $18.46 | Up $0.00 | $18.47 | $18.46 | 300 |
| 02:27 PM | $18.46 | Down $0.00 | $18.46 | $18.46 | 2,000 |
| 02:27 PM | $18.46 | Up $0.00 | $18.46 | $18.46 | 0 |
| 02:25 PM | $18.47 | Down $0.00 | $18.47 | $18.47 | 1,300 |
| 02:25 PM | $18.47 | Up $0.00 | $18.47 | $18.47 | 0 |
| 02:24 PM | $18.47 | Up $0.01 | $18.47 | $18.46 | 500 |
| 02:23 PM | $18.46 | Down $ -0.01 | $18.46 | $18.46 | 700 |
| 02:22 PM | $18.47 | Up $0.00 | $18.47 | $18.47 | 4,400 |
| 02:21 PM | $18.47 | Down $ -0.01 | $18.47 | $18.47 | 4,500 |
| 02:20 PM | $18.48 | Down $ -0.01 | $18.48 | $18.48 | 400 |
| 02:19 PM | $18.49 | Down $ -0.05 | $18.53 | $18.49 | 26,100 |
| 02:18 PM | $18.54 | Up $0.00 | $18.54 | $18.53 | 700 |
| 02:16 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 6,500 |
| 02:16 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 0 |
| 02:15 PM | $18.53 | Down $ -0.01 | $18.54 | $18.53 | 1,700 |
| 02:14 PM | $18.54 | Up $0.01 | $18.54 | $18.53 | 1,700 |
| 02:13 PM | $18.53 | Down $0.00 | $18.54 | $18.53 | 5,200 |
| 02:12 PM | $18.54 | Up $0.00 | $18.54 | $18.53 | 300 |
| 02:11 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 4,500 |
| 02:10 PM | $18.53 | Down $0.00 | $18.54 | $18.52 | 2,100 |
| 02:09 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 200 |
| 02:08 PM | $18.54 | Up $0.00 | $18.54 | $18.53 | 700 |
| 02:07 PM | $18.53 | Down $ -0.01 | $18.54 | $18.53 | 2,800 |
| 02:06 PM | $18.54 | Up $0.01 | $18.54 | $18.54 | 200 |
| 02:05 PM | $18.53 | Up $0.01 | $18.53 | $18.53 | 800 |
| 02:04 PM | $18.52 | Up $0.01 | $18.52 | $18.52 | 3,100 |
| 02:03 PM | $18.51 | Up $0.02 | $18.51 | $18.50 | 2,600 |
| 02:02 PM | $18.50 | Up $0.00 | $18.50 | $18.49 | 400 |
| 02:01 PM | $18.50 | Down $0.00 | $18.50 | $18.50 | 500 |
| 02:00 PM | $18.50 | Down $ -0.02 | $18.52 | $18.50 | 6,800 |
| 01:59 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 100 |
| 01:58 PM | $18.51 | Up $0.00 | $18.52 | $18.51 | 500 |
| 01:57 PM | $18.51 | Down $ -0.01 | $18.51 | $18.51 | 4,600 |
| 01:56 PM | $18.52 | Up $0.01 | $18.52 | $18.52 | 400 |
| 01:55 PM | $18.51 | Up $0.02 | $18.52 | $18.50 | 8,800 |
| 01:54 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 1,100 |
| 01:53 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 100 |
| 01:52 PM | $18.49 | Down $0.00 | $18.49 | $18.49 | 600 |
| 01:51 PM | $18.49 | Up $0.01 | $18.49 | $18.48 | 2,000 |
| 01:49 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 400 |
| 01:49 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 0 |
| 01:48 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 1,000 |
| 01:47 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 200 |
| 01:46 PM | $18.48 | Down $ -0.01 | $18.48 | $18.48 | 3,900 |
| 01:44 PM | $18.49 | Up $0.00 | $18.50 | $18.49 | 10,300 |
| 01:44 PM | $18.49 | Up $0.00 | $18.50 | $18.49 | 0 |
| 01:43 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 100 |
| 01:42 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 100 |
| 01:41 PM | $18.49 | Down $ -0.02 | $18.51 | $18.49 | 2,800 |
| 01:39 PM | $18.51 | Down $ -0.01 | $18.51 | $18.51 | 500 |
| 01:39 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 0 |
| 01:38 PM | $18.52 | Up $0.01 | $18.52 | $18.51 | 200 |
| 01:37 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 100 |
| 01:36 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 200 |
| 01:35 PM | $18.51 | Up $0.00 | $18.52 | $18.51 | 1,000 |
| 01:34 PM | $18.51 | Up $0.00 | $18.52 | $18.51 | 500 |
| 01:32 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 200 |
| 01:32 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 0 |
| 01:31 PM | $18.51 | Up $0.01 | $18.51 | $18.51 | 400 |
| 01:29 PM | $18.50 | Down $ -0.02 | $18.52 | $18.50 | 7,500 |
| 01:29 PM | $18.50 | Up $0.00 | $18.52 | $18.50 | 0 |
| 01:28 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 5,100 |
| 01:27 PM | $18.52 | Down $ -0.01 | $18.53 | $18.52 | 3,200 |
| 01:26 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 200 |
| 01:25 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 900 |
| 01:24 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 1,600 |
| 01:23 PM | $18.53 | Up $0.00 | $18.54 | $18.53 | 200 |
| 01:22 PM | $18.53 | Up $0.01 | $18.54 | $18.53 | 500 |
| 01:21 PM | $18.52 | Down $0.00 | $18.53 | $18.52 | 7,700 |
| 01:20 PM | $18.53 | Down $ -0.01 | $18.53 | $18.53 | 200 |
| 01:19 PM | $18.53 | Up $0.00 | $18.53 | $18.52 | 6,700 |
| 01:18 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 700 |
| 01:16 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 200 |
| 01:16 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 0 |
| 01:15 PM | $18.53 | Down $0.00 | $18.53 | $18.53 | 200 |
| 01:14 PM | $18.54 | Up $0.02 | $18.54 | $18.54 | 100 |
| 01:13 PM | $18.52 | Down $ -0.01 | $18.53 | $18.52 | 900 |
| 01:12 PM | $18.53 | Down $ -0.01 | $18.55 | $18.53 | 3,800 |
| 01:11 PM | $18.54 | Up $0.00 | $18.54 | $18.53 | 7,200 |
| 01:10 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 400 |
| 01:09 PM | $18.54 | Down $ -0.01 | $18.55 | $18.54 | 400 |
| 01:08 PM | $18.55 | Down $ -0.01 | $18.57 | $18.55 | 10,500 |
| 01:06 PM | $18.56 | Up $0.01 | $18.56 | $18.56 | 16,800 |
| 01:06 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 0 |
| 01:05 PM | $18.55 | Up $0.01 | $18.56 | $18.54 | 35,300 |
| 01:04 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 200 |
| 01:03 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 600 |
| 01:02 PM | $18.53 | Up $0.02 | $18.53 | $18.52 | 19,900 |
| 01:01 PM | $18.51 | Up $0.00 | $18.52 | $18.51 | 2,700 |
| 01:00 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 1,900 |
| 12:59 PM | $18.51 | Down $0.00 | $18.51 | $18.51 | 3,000 |
| 12:58 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 100 |
| 12:57 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 100 |
| 12:55 PM | $18.51 | Up $0.00 | $18.52 | $18.51 | 2,900 |
| 12:55 PM | $18.51 | Up $0.00 | $18.52 | $18.51 | 0 |
| 12:53 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 300 |
| 12:53 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 0 |
| 12:52 PM | $18.51 | Up $0.01 | $18.51 | $18.50 | 1,300 |
| 12:51 PM | $18.50 | Up $0.00 | $18.51 | $18.50 | 500 |
| 12:50 PM | $18.50 | Up $0.00 | $18.51 | $18.50 | 2,700 |
| 12:49 PM | $18.50 | Down $ -0.01 | $18.52 | $18.50 | 4,900 |
| 12:48 PM | $18.51 | Down $ -0.01 | $18.53 | $18.51 | 4,400 |
| 12:47 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 500 |
| 12:46 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 1,500 |
| 12:45 PM | $18.52 | Up $0.00 | $18.53 | $18.52 | 1,900 |
| 12:44 PM | $18.52 | Up $0.02 | $18.52 | $18.50 | 1,900 |
| 12:43 PM | $18.50 | Down $0.00 | $18.50 | $18.50 | 3,400 |
| 12:42 PM | $18.51 | Down $ -0.01 | $18.52 | $18.51 | 3,300 |
| 12:41 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 300 |
| 12:40 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 200 |
| 12:39 PM | $18.51 | Up $0.02 | $18.51 | $18.49 | 9,200 |
| 12:38 PM | $18.49 | Up $0.01 | $18.49 | $18.49 | 1,000 |
| 12:37 PM | $18.48 | Down $ -0.01 | $18.49 | $18.48 | 500 |
| 12:36 PM | $18.49 | Up $0.02 | $18.49 | $18.48 | 8,200 |
| 12:35 PM | $18.47 | Up $0.00 | $18.47 | $18.46 | 1,600 |
| 12:34 PM | $18.47 | Up $0.01 | $18.47 | $18.46 | 3,800 |
| 12:32 PM | $18.46 | Down $ -0.01 | $18.46 | $18.46 | 800 |
| 12:32 PM | $18.46 | Up $0.00 | $18.46 | $18.46 | 0 |
| 12:31 PM | $18.47 | Up $0.00 | $18.47 | $18.47 | 100 |
| 12:30 PM | $18.47 | Up $0.01 | $18.47 | $18.47 | 2,000 |
| 12:29 PM | $18.46 | Up $0.01 | $18.46 | $18.46 | 500 |
| 12:28 PM | $18.45 | Up $0.00 | $18.45 | $18.44 | 3,000 |
| 12:27 PM | $18.45 | Up $0.01 | $18.45 | $18.44 | 1,100 |
| 12:26 PM | $18.44 | Up $0.00 | $18.44 | $18.44 | 1,100 |
| 12:25 PM | $18.44 | Down $0.00 | $18.44 | $18.44 | 400 |
| 12:24 PM | $18.45 | Down $0.00 | $18.45 | $18.45 | 700 |
| 12:23 PM | $18.45 | Down $ -0.01 | $18.46 | $18.45 | 17,300 |
| 12:22 PM | $18.46 | Up $0.01 | $18.46 | $18.46 | 1,100 |
| 12:21 PM | $18.45 | Up $0.00 | $18.45 | $18.45 | 1,000 |
| 12:20 PM | $18.45 | Up $0.01 | $18.45 | $18.45 | 100 |
| 12:19 PM | $18.44 | Up $0.01 | $18.44 | $18.44 | 400 |
| 12:18 PM | $18.43 | Up $0.00 | $18.43 | $18.43 | 500 |
| 12:17 PM | $18.43 | Up $0.04 | $18.43 | $18.41 | 2,500 |
| 12:16 PM | $18.39 | Up $0.00 | $18.40 | $18.39 | 2,300 |
| 12:15 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 300 |
| 12:14 PM | $18.39 | Down $ -0.01 | $18.40 | $18.39 | 800 |
| 12:13 PM | $18.40 | Up $0.02 | $18.40 | $18.38 | 2,400 |
| 12:12 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 800 |
| 12:11 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 300 |
| 12:10 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 2,200 |
| 12:09 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 600 |
| 12:08 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 500 |
| 12:07 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,000 |
| 12:06 PM | $18.38 | Down $ -0.01 | $18.39 | $18.38 | 1,700 |
| 12:05 PM | $18.39 | Up $0.02 | $18.39 | $18.38 | 3,200 |
| 12:04 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 200 |
| 12:03 PM | $18.37 | Up $0.01 | $18.37 | $18.37 | 1,200 |
| 12:02 PM | $18.36 | Down $ -0.01 | $18.37 | $18.36 | 1,900 |
| 12:01 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 800 |
| 12:00 PM | $18.37 | Down $ -0.02 | $18.38 | $18.36 | 5,600 |
| 11:59 AM | $18.39 | Down $ -0.01 | $18.41 | $18.37 | 4,500 |
| 11:58 AM | $18.40 | Up $0.00 | $18.41 | $18.40 | 24,100 |
| 11:57 AM | $18.40 | Down $ -0.04 | $18.44 | $18.40 | 16,600 |
| 11:56 AM | $18.44 | Up $0.00 | $18.45 | $18.44 | 2,100 |
| 11:55 AM | $18.44 | Up $0.00 | $18.44 | $18.44 | 1,700 |
| 11:54 AM | $18.44 | Up $0.00 | $18.44 | $18.44 | 1,500 |
| 11:53 AM | $18.44 | Up $0.01 | $18.44 | $18.44 | 2,600 |
| 11:52 AM | $18.44 | Down $ -0.01 | $18.44 | $18.44 | 600 |
| 11:51 AM | $18.44 | Up $0.00 | $18.44 | $18.43 | 4,800 |
| 11:50 AM | $18.44 | Down $ -0.02 | $18.46 | $18.43 | 9,300 |
| 11:49 AM | $18.46 | Down $ -0.02 | $18.49 | $18.46 | 5,500 |
| 11:48 AM | $18.48 | Up $0.01 | $18.48 | $18.48 | 3,000 |
| 11:47 AM | $18.47 | Up $0.00 | $18.48 | $18.47 | 1,000 |
| 11:46 AM | $18.47 | Down $ -0.01 | $18.48 | $18.47 | 1,300 |
| 11:45 AM | $18.48 | Up $0.00 | $18.49 | $18.48 | 3,100 |
| 11:44 AM | $18.48 | Up $0.00 | $18.50 | $18.48 | 3,900 |
| 11:43 AM | $18.48 | Up $0.01 | $18.48 | $18.48 | 700 |
| 11:42 AM | $18.47 | Up $0.00 | $18.47 | $18.47 | 6,200 |
| 11:41 AM | $18.47 | Up $0.00 | $18.47 | $18.47 | 1,400 |
| 11:40 AM | $18.47 | Up $0.02 | $18.47 | $18.45 | 7,800 |
| 11:39 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 1,800 |
| 11:38 AM | $18.45 | Up $0.00 | $18.46 | $18.45 | 11,900 |
| 11:37 AM | $18.45 | Down $ -0.02 | $18.48 | $18.45 | 6,900 |
| 11:36 AM | $18.47 | Up $0.00 | $18.47 | $18.46 | 4,000 |
| 11:35 AM | $18.47 | Up $0.00 | $18.47 | $18.46 | 3,600 |
| 11:34 AM | $18.47 | Down $ -0.02 | $18.49 | $18.47 | 3,600 |
| 11:32 AM | $18.49 | Down $ -0.02 | $18.50 | $18.48 | 11,900 |
| 11:32 AM | $18.49 | Up $0.00 | $18.50 | $18.48 | 0 |
| 11:31 AM | $18.51 | Down $ -0.01 | $18.52 | $18.51 | 7,100 |
| 11:30 AM | $18.52 | Down $ -0.01 | $18.53 | $18.52 | 1,500 |
| 11:29 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 300 |
| 11:28 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 400 |
| 11:27 AM | $18.53 | Up $0.02 | $18.54 | $18.51 | 12,000 |
| 11:26 AM | $18.51 | Up $0.02 | $18.51 | $18.50 | 10,600 |
| 11:25 AM | $18.49 | Up $0.00 | $18.49 | $18.48 | 7,100 |
| 11:24 AM | $18.49 | Down $ -0.01 | $18.50 | $18.49 | 4,100 |
| 11:23 AM | $18.50 | Down $ -0.01 | $18.52 | $18.50 | 2,800 |
| 11:21 AM | $18.51 | Down $ -0.01 | $18.52 | $18.51 | 3,400 |
| 11:21 AM | $18.51 | Up $0.00 | $18.52 | $18.51 | 0 |
| 11:20 AM | $18.52 | Up $0.01 | $18.53 | $18.52 | 2,900 |
| 11:19 AM | $18.51 | Up $0.01 | $18.51 | $18.51 | 400 |
| 11:18 AM | $18.50 | Up $0.01 | $18.50 | $18.50 | 2,200 |
| 11:17 AM | $18.49 | Up $0.01 | $18.49 | $18.49 | 600 |
| 11:16 AM | $18.48 | Down $ -0.02 | $18.49 | $18.48 | 1,800 |
| 11:15 AM | $18.50 | Down $ -0.03 | $18.53 | $18.50 | 9,400 |
| 11:14 AM | $18.53 | Up $0.02 | $18.53 | $18.52 | 500 |
| 11:13 AM | $18.51 | Up $0.03 | $18.51 | $18.50 | 1,600 |
| 11:12 AM | $18.48 | Up $0.00 | $18.49 | $18.48 | 2,200 |
| 11:11 AM | $18.48 | Up $0.00 | $18.49 | $18.48 | 2,800 |
| 11:10 AM | $18.48 | Down $0.00 | $18.48 | $18.48 | 900 |
| 11:09 AM | $18.49 | Down $ -0.02 | $18.49 | $18.48 | 500 |
| 11:08 AM | $18.50 | Down $ -0.02 | $18.53 | $18.50 | 5,600 |
| 11:07 AM | $18.52 | Up $0.00 | $18.52 | $18.51 | 2,900 |
| 11:06 AM | $18.52 | Up $0.00 | $18.52 | $18.52 | 1,300 |
| 11:05 AM | $18.52 | Up $0.00 | $18.52 | $18.52 | 2,300 |
| 11:04 AM | $18.52 | Up $0.00 | $18.53 | $18.52 | 5,100 |
| 11:03 AM | $18.52 | Down $ -0.01 | $18.53 | $18.52 | 1,300 |
| 11:02 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 1,200 |
| 11:01 AM | $18.53 | Down $0.00 | $18.54 | $18.53 | 4,100 |
| 11:00 AM | $18.54 | Up $0.04 | $18.54 | $18.50 | 10,900 |
| 10:59 AM | $18.50 | Up $0.00 | $18.51 | $18.50 | 2,300 |
| 10:58 AM | $18.50 | Down $0.00 | $18.52 | $18.48 | 13,400 |
| 10:57 AM | $18.50 | Up $0.02 | $18.50 | $18.48 | 2,600 |
| 10:56 AM | $18.48 | Down $ -0.02 | $18.49 | $18.48 | 2,300 |
| 10:55 AM | $18.50 | Up $0.01 | $18.50 | $18.48 | 4,700 |
| 10:54 AM | $18.49 | Down $ -0.02 | $18.51 | $18.49 | 3,400 |
| 10:53 AM | $18.51 | Up $0.00 | $18.51 | $18.51 | 2,100 |
| 10:52 AM | $18.51 | Up $0.00 | $18.51 | $18.50 | 4,900 |
| 10:51 AM | $18.51 | Down $ -0.01 | $18.52 | $18.51 | 6,600 |
| 10:50 AM | $18.52 | Down $ -0.02 | $18.53 | $18.52 | 3,000 |
| 10:49 AM | $18.54 | Up $0.00 | $18.54 | $18.52 | 2,600 |
| 10:48 AM | $18.53 | Up $0.01 | $18.53 | $18.52 | 10,500 |
| 10:47 AM | $18.52 | Up $0.01 | $18.52 | $18.52 | 1,000 |
| 10:46 AM | $18.51 | Down $ -0.02 | $18.53 | $18.51 | 8,400 |
| 10:44 AM | $18.53 | Down $ -0.01 | $18.53 | $18.53 | 1,300 |
| 10:44 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 0 |
| 10:43 AM | $18.54 | Up $0.00 | $18.54 | $18.54 | 2,400 |
| 10:42 AM | $18.54 | Up $0.04 | $18.54 | $18.49 | 16,200 |
| 10:41 AM | $18.50 | Up $0.01 | $18.50 | $18.49 | 3,900 |
| 10:40 AM | $18.49 | Down $ -0.01 | $18.50 | $18.47 | 6,500 |
| 10:39 AM | $18.50 | Up $0.01 | $18.50 | $18.50 | 1,700 |
| 10:38 AM | $18.49 | Down $ -0.02 | $18.52 | $18.49 | 4,500 |
| 10:37 AM | $18.51 | Down $ -0.01 | $18.51 | $18.49 | 10,100 |
| 10:36 AM | $18.52 | Up $0.01 | $18.52 | $18.49 | 2,500 |
| 10:35 AM | $18.51 | Down $0.00 | $18.51 | $18.50 | 2,200 |
| 10:34 AM | $18.52 | Down $0.00 | $18.54 | $18.52 | 6,800 |
| 10:33 AM | $18.52 | Up $0.01 | $18.53 | $18.51 | 5,000 |
| 10:32 AM | $18.51 | Down $0.00 | $18.51 | $18.51 | 3,000 |
| 10:31 AM | $18.52 | Up $0.00 | $18.52 | $18.51 | 2,000 |
| 10:30 AM | $18.52 | Down $0.00 | $18.52 | $18.50 | 15,400 |
| 10:29 AM | $18.52 | Up $0.01 | $18.53 | $18.51 | 15,500 |
| 10:28 AM | $18.51 | Down $ -0.02 | $18.52 | $18.51 | 1,000 |
| 10:27 AM | $18.53 | Down $ -0.02 | $18.54 | $18.53 | 9,600 |
| 10:25 AM | $18.55 | Down $0.00 | $18.55 | $18.54 | 1,100 |
| 10:25 AM | $18.55 | Up $0.00 | $18.55 | $18.54 | 0 |
| 10:24 AM | $18.55 | Down $ -0.02 | $18.57 | $18.55 | 8,000 |
| 10:23 AM | $18.57 | Up $0.02 | $18.58 | $18.56 | 20,300 |
| 10:22 AM | $18.56 | Up $0.03 | $18.56 | $18.52 | 6,200 |
| 10:21 AM | $18.53 | Up $0.02 | $18.54 | $18.50 | 10,100 |
| 10:20 AM | $18.50 | Up $0.03 | $18.50 | $18.48 | 6,100 |
| 10:19 AM | $18.47 | Up $0.01 | $18.47 | $18.46 | 700 |
| 10:18 AM | $18.46 | Up $0.01 | $18.46 | $18.45 | 1,300 |
| 10:17 AM | $18.45 | Down $ -0.01 | $18.46 | $18.45 | 4,500 |
| 10:16 AM | $18.46 | Up $0.02 | $18.46 | $18.41 | 13,100 |
| 10:15 AM | $18.44 | Down $ -0.08 | $18.53 | $18.44 | 21,300 |
| 10:14 AM | $18.52 | Up $0.00 | $18.52 | $18.51 | 4,800 |
| 10:13 AM | $18.52 | Down $ -0.02 | $18.53 | $18.50 | 16,400 |
| 10:12 AM | $18.53 | Up $0.01 | $18.53 | $18.53 | 3,300 |
| 10:11 AM | $18.52 | Up $0.00 | $18.53 | $18.52 | 10,100 |
| 10:10 AM | $18.52 | Up $0.00 | $18.53 | $18.52 | 3,200 |
| 10:09 AM | $18.52 | Down $ -0.02 | $18.54 | $18.52 | 5,200 |
| 10:08 AM | $18.54 | Up $0.01 | $18.54 | $18.52 | 6,400 |
| 10:07 AM | $18.53 | Up $0.01 | $18.53 | $18.52 | 1,600 |
| 10:06 AM | $18.52 | Down $ -0.04 | $18.56 | $18.52 | 12,900 |
| 10:05 AM | $18.56 | Up $0.00 | $18.56 | $18.53 | 3,900 |
| 10:04 AM | $18.56 | Up $0.00 | $18.59 | $18.56 | 81,700 |
| 10:03 AM | $18.56 | Up $0.00 | $18.56 | $18.55 | 13,500 |
| 10:02 AM | $18.56 | Down $0.00 | $18.57 | $18.55 | 7,300 |
| 10:01 AM | $18.56 | Up $0.01 | $18.57 | $18.54 | 17,500 |
| 10:00 AM | $18.55 | Up $0.06 | $18.56 | $18.50 | 3,200 |
| 09:59 AM | $18.49 | Down $ -0.08 | $18.57 | $18.49 | 13,600 |
| 09:58 AM | $18.57 | Up $0.01 | $18.57 | $18.53 | 11,000 |
| 09:57 AM | $18.56 | Up $0.03 | $18.56 | $18.51 | 4,900 |
| 09:56 AM | $18.53 | Up $0.01 | $18.58 | $18.52 | 44,400 |
| 09:55 AM | $18.52 | Up $0.01 | $18.52 | $18.50 | 7,600 |
| 09:54 AM | $18.51 | Down $ -0.03 | $18.54 | $18.46 | 38,100 |
| 09:53 AM | $18.54 | Up $0.04 | $18.55 | $18.50 | 18,700 |
| 09:52 AM | $18.50 | Up $0.00 | $18.54 | $18.50 | 24,400 |
| 09:51 AM | $18.50 | Up $0.02 | $18.50 | $18.48 | 19,700 |
| 09:50 AM | $18.48 | Up $0.02 | $18.49 | $18.47 | 13,600 |
| 09:49 AM | $18.46 | Up $0.09 | $18.47 | $18.37 | 37,800 |
| 09:48 AM | $18.37 | Up $0.02 | $18.37 | $18.34 | 16,300 |
| 09:47 AM | $18.35 | Down $ -0.01 | $18.36 | $18.35 | 900 |
| 09:46 AM | $18.36 | Up $0.04 | $18.36 | $18.30 | 17,900 |
| 09:45 AM | $18.32 | Down $ -0.02 | $18.34 | $18.32 | 5,200 |
| 09:44 AM | $18.34 | Up $0.00 | $18.36 | $18.31 | 13,800 |
| 09:43 AM | $18.34 | Down $ -0.04 | $18.39 | $18.33 | 9,200 |
| 09:42 AM | $18.38 | Up $0.00 | $18.40 | $18.37 | 4,400 |
| 09:41 AM | $18.38 | Down $ -0.04 | $18.43 | $18.38 | 27,800 |
| 09:40 AM | $18.42 | Up $0.00 | $18.44 | $18.40 | 5,300 |
| 09:39 AM | $18.42 | Up $0.01 | $18.43 | $18.41 | 17,300 |
| 09:38 AM | $18.41 | Up $0.00 | $18.42 | $18.39 | 5,900 |
| 09:37 AM | $18.41 | Up $0.07 | $18.41 | $18.33 | 12,800 |
| 09:36 AM | $18.34 | Up $0.06 | $18.34 | $18.28 | 10,400 |
| 09:35 AM | $18.28 | Up $0.06 | $18.28 | $18.22 | 1,700 |
| 09:34 AM | $18.22 | Up $0.00 | $18.22 | $18.20 | 2,100 |
| 09:33 AM | $18.22 | Up $0.00 | $18.22 | $18.21 | 3,400 |
| 09:32 AM | $18.22 | Down $ -0.06 | $18.26 | $18.21 | 3,100 |
| 09:31 AM | $18.28 | Down $ -0.02 | $18.28 | $18.24 | 7,900 |
| 09:30 AM | $18.30 | Up $0.08 | $18.30 | $18.25 | 24,200 |
| Previous close | $18.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $18.45 | $18.38 | $18.57 | $18.36 | 978,600 |
| 11/12/2025 | $18.22 | $18.23 | $18.32 | $18.20 | 922,700 |
| 10/12/2025 | $18.25 | $18.35 | $18.43 | $18.18 | 2,046,600 |
| 09/12/2025 | $18.72 | $18.75 | $18.83 | $18.68 | 933,800 |
| 08/12/2025 | $18.55 | $18.67 | $18.67 | $18.50 | 1,294,500 |
| 05/12/2025 | $18.88 | $18.76 | $18.88 | $18.63 | 1,207,900 |
| 04/12/2025 | $19.00 | $19.29 | $19.31 | $18.95 | 1,130,300 |
| 03/12/2025 | $19.37 | $19.46 | $19.55 | $19.34 | 954,100 |
| 02/12/2025 | $19.34 | $19.22 | $19.46 | $19.20 | 1,285,900 |
| 01/12/2025 | $19.09 | $19.14 | $19.16 | $19.07 | 850,900 |
| 28/11/2025 | $19.02 | $18.98 | $19.05 | $18.94 | 597,600 |
| 27/11/2025 | $19.06 | $19.05 | $19.08 | $19.04 | 306,900 |
| 26/11/2025 | $19.07 | $19.18 | $19.20 | $18.98 | 1,073,100 |
| 25/11/2025 | $18.84 | $18.90 | $18.91 | $18.70 | 1,520,600 |
| 24/11/2025 | $18.45 | $18.40 | $18.47 | $18.36 | 1,244,300 |
| 21/11/2025 | $18.24 | $18.12 | $18.28 | $18.10 | 1,190,400 |
| 20/11/2025 | $17.96 | $18.05 | $18.12 | $17.93 | 1,270,000 |
| 19/11/2025 | $17.90 | $17.95 | $17.95 | $17.77 | 893,200 |
| 18/11/2025 | $17.84 | $17.80 | $17.90 | $17.75 | 986,300 |
| 17/11/2025 | $17.89 | $18.39 | $18.40 | $17.82 | 2,595,400 |
| 14/11/2025 | $18.64 | $18.66 | $18.72 | $18.60 | 825,900 |
| 13/11/2025 | $18.94 | $18.83 | $19.00 | $18.80 | 1,034,000 |
| 12/11/2025 | $19.03 | $18.69 | $19.05 | $18.67 | 2,009,000 |
| 11/11/2025 | $18.34 | $18.36 | $18.40 | $18.30 | 901,600 |
| 10/11/2025 | $18.50 | $18.55 | $18.59 | $18.49 | 765,900 |
| 07/11/2025 | $18.62 | $18.27 | $18.68 | $18.25 | 2,786,000 |
| 06/11/2025 | $18.15 | $18.16 | $18.31 | $18.14 | 1,747,100 |
| 05/11/2025 | $18.75 | $18.54 | $18.91 | $18.54 | 2,282,300 |
| 04/11/2025 | $18.76 | $18.45 | $18.82 | $18.37 | 2,720,700 |
| 03/11/2025 | $18.85 | $18.91 | $19.08 | $18.79 | 1,851,100 |
Graphs are not available, please refer to the detailed table