Find a quote
AIR CANADA
19.14 Up 0.92 (4.81 %)
Delayed : 2025/06/24 08:18:10
- Previous close $18.22
- Opening $18.22
- Today High $19.14
- Today Low $18.02
- Price Bid $19.05
- Price Ask $19.05
- 52 Weeks High $26.18
- 52 Weeks Low $12.69
- Size Bid 231
- Size Ask 213
- Volume 5,952,992
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.14 | Up $0.01 | $19.14 | $19.14 | 365,800 |
| 03:59 PM | $19.13 | Up $0.00 | $19.13 | $19.12 | 47,400 |
| 03:58 PM | $19.13 | Up $0.00 | $19.13 | $19.12 | 25,900 |
| 03:57 PM | $19.13 | Up $0.01 | $19.13 | $19.11 | 19,200 |
| 03:56 PM | $19.12 | Up $0.01 | $19.12 | $19.11 | 9,600 |
| 03:55 PM | $19.12 | Up $0.01 | $19.12 | $19.09 | 67,900 |
| 03:54 PM | $19.10 | Up $0.00 | $19.10 | $19.09 | 12,300 |
| 03:53 PM | $19.10 | Up $0.00 | $19.10 | $19.09 | 14,600 |
| 03:52 PM | $19.10 | Up $0.01 | $19.10 | $19.09 | 10,400 |
| 03:51 PM | $19.09 | Down $0.00 | $19.10 | $19.09 | 51,000 |
| 03:50 PM | $19.10 | Up $0.00 | $19.10 | $19.08 | 29,700 |
| 03:49 PM | $19.09 | Up $0.00 | $19.09 | $19.09 | 8,600 |
| 03:48 PM | $19.09 | Up $0.01 | $19.09 | $19.07 | 10,300 |
| 03:47 PM | $19.08 | Up $0.00 | $19.08 | $19.07 | 4,200 |
| 03:46 PM | $19.08 | Up $0.00 | $19.08 | $19.07 | 4,200 |
| 03:45 PM | $19.08 | Up $0.03 | $19.08 | $19.04 | 20,000 |
| 03:44 PM | $19.05 | Down $ -0.02 | $19.08 | $19.04 | 28,600 |
| 03:43 PM | $19.07 | Down $ -0.01 | $19.08 | $19.07 | 16,800 |
| 03:42 PM | $19.08 | Down $ -0.01 | $19.09 | $19.07 | 26,800 |
| 03:41 PM | $19.09 | Up $0.00 | $19.10 | $19.09 | 12,000 |
| 03:40 PM | $19.09 | Up $0.00 | $19.10 | $19.09 | 21,100 |
| 03:39 PM | $19.09 | Down $ -0.01 | $19.10 | $19.09 | 5,000 |
| 03:38 PM | $19.10 | Up $0.00 | $19.10 | $19.09 | 3,000 |
| 03:37 PM | $19.10 | Up $0.01 | $19.10 | $19.09 | 93,200 |
| 03:36 PM | $19.10 | Up $0.00 | $19.10 | $19.09 | 2,100 |
| 03:35 PM | $19.10 | Up $0.00 | $19.10 | $19.09 | 8,200 |
| 03:34 PM | $19.09 | Down $ -0.01 | $19.10 | $19.09 | 13,600 |
| 03:33 PM | $19.10 | Up $0.01 | $19.10 | $19.10 | 1,400 |
| 03:32 PM | $19.10 | Up $0.02 | $19.10 | $19.08 | 14,600 |
| 03:31 PM | $19.07 | Down $ -0.02 | $19.09 | $19.07 | 6,400 |
| 03:30 PM | $19.09 | Down $ -0.01 | $19.10 | $19.09 | 11,800 |
| 03:29 PM | $19.10 | Down $ -0.01 | $19.10 | $19.09 | 5,600 |
| 03:28 PM | $19.10 | Up $0.00 | $19.10 | $19.10 | 10,400 |
| 03:27 PM | $19.10 | Up $0.00 | $19.10 | $19.09 | 3,200 |
| 03:26 PM | $19.10 | Up $0.01 | $19.10 | $19.09 | 1,100 |
| 03:25 PM | $19.10 | Up $0.02 | $19.10 | $19.09 | 6,600 |
| 03:24 PM | $19.08 | Down $ -0.02 | $19.10 | $19.08 | 10,500 |
| 03:23 PM | $19.10 | Up $0.01 | $19.10 | $19.09 | 3,100 |
| 03:22 PM | $19.09 | Down $ -0.02 | $19.11 | $19.09 | 9,400 |
| 03:21 PM | $19.11 | Up $0.02 | $19.11 | $19.10 | 8,700 |
| 03:20 PM | $19.09 | Down $ -0.01 | $19.10 | $19.09 | 2,200 |
| 03:19 PM | $19.10 | Up $0.01 | $19.10 | $19.09 | 4,900 |
| 03:18 PM | $19.09 | Up $0.01 | $19.09 | $19.08 | 6,900 |
| 03:17 PM | $19.08 | Down $ -0.01 | $19.10 | $19.08 | 2,500 |
| 03:16 PM | $19.09 | Down $ -0.02 | $19.10 | $19.09 | 5,300 |
| 03:15 PM | $19.11 | Up $0.02 | $19.11 | $19.09 | 9,000 |
| 03:14 PM | $19.09 | Down $0.00 | $19.10 | $19.09 | 6,200 |
| 03:13 PM | $19.10 | Up $0.00 | $19.10 | $19.09 | 4,700 |
| 03:12 PM | $19.09 | Down $0.00 | $19.10 | $19.09 | 5,400 |
| 03:11 PM | $19.10 | Up $0.02 | $19.10 | $19.05 | 33,300 |
| 03:10 PM | $19.07 | Down $ -0.02 | $19.10 | $19.07 | 13,500 |
| 03:09 PM | $19.10 | Up $0.00 | $19.10 | $19.09 | 1,800 |
| 03:08 PM | $19.10 | Up $0.02 | $19.10 | $19.09 | 8,100 |
| 03:07 PM | $19.08 | Down $ -0.02 | $19.09 | $19.08 | 4,100 |
| 03:06 PM | $19.10 | Down $ -0.01 | $19.12 | $19.10 | 12,100 |
| 03:05 PM | $19.11 | Up $0.00 | $19.12 | $19.10 | 12,100 |
| 03:04 PM | $19.11 | Up $0.01 | $19.11 | $19.10 | 7,600 |
| 03:03 PM | $19.10 | Up $0.02 | $19.10 | $19.09 | 29,800 |
| 03:02 PM | $19.09 | Down $ -0.02 | $19.09 | $19.08 | 11,000 |
| 03:01 PM | $19.10 | Up $0.03 | $19.10 | $19.07 | 41,200 |
| 03:00 PM | $19.07 | Up $0.03 | $19.08 | $19.04 | 85,200 |
| 02:59 PM | $19.04 | Up $0.00 | $19.04 | $19.03 | 14,500 |
| 02:58 PM | $19.04 | Up $0.00 | $19.04 | $19.03 | 14,200 |
| 02:57 PM | $19.03 | Down $ -0.01 | $19.04 | $19.03 | 2,100 |
| 02:56 PM | $19.04 | Up $0.00 | $19.04 | $19.03 | 700 |
| 02:55 PM | $19.04 | Up $0.00 | $19.04 | $19.03 | 400 |
| 02:54 PM | $19.04 | Up $0.02 | $19.04 | $19.03 | 6,200 |
| 02:53 PM | $19.03 | Down $ -0.02 | $19.05 | $19.03 | 12,200 |
| 02:52 PM | $19.05 | Up $0.00 | $19.05 | $19.04 | 30,400 |
| 02:51 PM | $19.05 | Up $0.02 | $19.05 | $19.02 | 39,800 |
| 02:50 PM | $19.03 | Up $0.00 | $19.03 | $19.02 | 3,600 |
| 02:49 PM | $19.02 | Up $0.00 | $19.03 | $19.01 | 27,300 |
| 02:48 PM | $19.02 | Up $0.02 | $19.03 | $19.00 | 22,200 |
| 02:47 PM | $19.00 | Down $ -0.02 | $19.02 | $19.00 | 4,500 |
| 02:46 PM | $19.02 | Up $0.02 | $19.02 | $19.00 | 15,800 |
| 02:45 PM | $19.00 | Up $0.00 | $19.01 | $19.00 | 7,600 |
| 02:44 PM | $19.00 | Up $0.01 | $19.01 | $19.00 | 12,200 |
| 02:43 PM | $18.99 | Down $ -0.01 | $19.01 | $18.93 | 99,900 |
| 02:42 PM | $19.00 | Up $0.00 | $19.01 | $19.00 | 5,900 |
| 02:41 PM | $19.00 | Up $0.00 | $19.01 | $19.00 | 13,200 |
| 02:40 PM | $19.00 | Down $ -0.02 | $19.01 | $19.00 | 4,700 |
| 02:39 PM | $19.02 | Up $0.01 | $19.02 | $19.01 | 9,000 |
| 02:38 PM | $19.01 | Down $0.00 | $19.02 | $19.01 | 10,000 |
| 02:37 PM | $19.02 | Down $ -0.01 | $19.03 | $19.02 | 6,700 |
| 02:36 PM | $19.03 | Up $0.00 | $19.03 | $19.02 | 3,300 |
| 02:35 PM | $19.03 | Up $0.01 | $19.03 | $19.00 | 19,300 |
| 02:34 PM | $19.02 | Down $0.00 | $19.02 | $19.02 | 1,900 |
| 02:33 PM | $19.02 | Up $0.00 | $19.03 | $19.02 | 12,700 |
| 02:32 PM | $19.02 | Up $0.00 | $19.02 | $19.01 | 7,100 |
| 02:31 PM | $19.01 | Down $ -0.01 | $19.03 | $19.01 | 5,200 |
| 02:30 PM | $19.02 | Up $0.02 | $19.02 | $19.00 | 142,500 |
| 02:29 PM | $19.00 | Up $0.02 | $19.00 | $18.99 | 11,100 |
| 02:28 PM | $18.98 | Down $0.00 | $18.99 | $18.98 | 1,900 |
| 02:27 PM | $18.99 | Down $ -0.01 | $19.00 | $18.98 | 8,000 |
| 02:26 PM | $19.00 | Up $0.05 | $19.00 | $18.95 | 60,600 |
| 02:25 PM | $18.95 | Up $0.00 | $18.96 | $18.94 | 9,600 |
| 02:24 PM | $18.95 | Up $0.00 | $18.95 | $18.94 | 3,100 |
| 02:23 PM | $18.94 | Down $0.00 | $18.95 | $18.94 | 1,200 |
| 02:22 PM | $18.95 | Up $0.00 | $18.95 | $18.94 | 1,300 |
| 02:21 PM | $18.94 | Down $ -0.01 | $18.96 | $18.94 | 13,600 |
| 02:20 PM | $18.95 | Down $0.00 | $18.95 | $18.95 | 2,300 |
| 02:19 PM | $18.96 | Up $0.01 | $18.96 | $18.95 | 3,600 |
| 02:18 PM | $18.95 | Down $0.00 | $18.95 | $18.94 | 2,800 |
| 02:17 PM | $18.95 | Down $0.00 | $18.96 | $18.95 | 7,900 |
| 02:16 PM | $18.96 | Down $ -0.01 | $18.96 | $18.95 | 10,300 |
| 02:15 PM | $18.96 | Up $0.00 | $18.96 | $18.95 | 12,600 |
| 02:14 PM | $18.96 | Up $0.00 | $18.96 | $18.96 | 200 |
| 02:13 PM | $18.96 | Down $ -0.01 | $18.97 | $18.96 | 17,900 |
| 02:12 PM | $18.97 | Up $0.04 | $18.97 | $18.94 | 27,100 |
| 02:11 PM | $18.94 | Down $ -0.01 | $18.94 | $18.93 | 2,100 |
| 02:10 PM | $18.94 | Up $0.00 | $18.95 | $18.94 | 8,500 |
| 02:09 PM | $18.94 | Up $0.00 | $18.95 | $18.94 | 1,400 |
| 02:08 PM | $18.94 | Up $0.00 | $18.95 | $18.94 | 700 |
| 02:07 PM | $18.94 | Up $0.00 | $18.94 | $18.93 | 15,000 |
| 02:06 PM | $18.94 | Up $0.02 | $18.95 | $18.93 | 11,700 |
| 02:05 PM | $18.92 | Up $0.01 | $18.92 | $18.91 | 8,700 |
| 02:04 PM | $18.91 | Up $0.00 | $18.91 | $18.90 | 17,000 |
| 02:03 PM | $18.91 | Up $0.01 | $18.91 | $18.91 | 5,200 |
| 02:02 PM | $18.90 | Down $ -0.01 | $18.91 | $18.90 | 2,700 |
| 02:01 PM | $18.91 | Down $ -0.02 | $18.92 | $18.90 | 7,800 |
| 02:00 PM | $18.92 | Up $0.00 | $18.93 | $18.92 | 11,900 |
| 01:59 PM | $18.92 | Up $0.01 | $18.92 | $18.91 | 1,800 |
| 01:58 PM | $18.91 | Up $0.01 | $18.92 | $18.90 | 6,700 |
| 01:57 PM | $18.90 | Down $ -0.02 | $18.92 | $18.90 | 3,600 |
| 01:56 PM | $18.92 | Down $ -0.01 | $18.93 | $18.92 | 2,400 |
| 01:55 PM | $18.93 | Up $0.01 | $18.93 | $18.90 | 15,600 |
| 01:54 PM | $18.92 | Up $0.00 | $18.93 | $18.92 | 400 |
| 01:53 PM | $18.92 | Up $0.01 | $18.92 | $18.91 | 3,700 |
| 01:52 PM | $18.92 | Up $0.00 | $18.93 | $18.92 | 11,000 |
| 01:51 PM | $18.92 | Up $0.04 | $18.92 | $18.88 | 12,600 |
| 01:50 PM | $18.87 | Down $ -0.03 | $18.89 | $18.86 | 9,300 |
| 01:48 PM | $18.90 | Up $0.01 | $18.90 | $18.89 | 6,900 |
| 01:48 PM | $18.90 | Up $0.00 | $18.90 | $18.89 | 0 |
| 01:47 PM | $18.89 | Down $0.00 | $18.90 | $18.88 | 20,000 |
| 01:46 PM | $18.89 | Up $0.00 | $18.90 | $18.89 | 200 |
| 01:45 PM | $18.89 | Down $ -0.02 | $18.92 | $18.89 | 17,900 |
| 01:44 PM | $18.92 | Up $0.02 | $18.92 | $18.90 | 32,800 |
| 01:43 PM | $18.89 | Up $0.00 | $18.90 | $18.89 | 3,000 |
| 01:42 PM | $18.89 | Up $0.01 | $18.89 | $18.88 | 4,100 |
| 01:41 PM | $18.88 | Up $0.01 | $18.88 | $18.87 | 4,000 |
| 01:40 PM | $18.87 | Up $0.01 | $18.88 | $18.85 | 28,700 |
| 01:39 PM | $18.86 | Up $0.02 | $18.86 | $18.83 | 33,800 |
| 01:38 PM | $18.84 | Up $0.03 | $18.85 | $18.82 | 19,800 |
| 01:37 PM | $18.81 | Up $0.02 | $18.81 | $18.79 | 28,600 |
| 01:36 PM | $18.79 | Up $0.00 | $18.79 | $18.79 | 100 |
| 01:35 PM | $18.78 | Down $0.00 | $18.78 | $18.78 | 100 |
| 01:34 PM | $18.79 | Up $0.00 | $18.79 | $18.78 | 2,800 |
| 01:33 PM | $18.79 | Up $0.02 | $18.79 | $18.78 | 6,200 |
| 01:32 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 400 |
| 01:31 PM | $18.77 | Up $0.01 | $18.77 | $18.74 | 23,500 |
| 01:30 PM | $18.76 | Up $0.03 | $18.76 | $18.74 | 33,000 |
| 01:29 PM | $18.73 | Down $0.00 | $18.74 | $18.73 | 3,800 |
| 01:28 PM | $18.74 | Down $ -0.02 | $18.74 | $18.73 | 2,500 |
| 01:27 PM | $18.75 | Up $0.03 | $18.75 | $18.73 | 18,800 |
| 01:26 PM | $18.72 | Down $ -0.02 | $18.74 | $18.71 | 15,200 |
| 01:25 PM | $18.74 | Up $0.01 | $18.74 | $18.73 | 7,400 |
| 01:24 PM | $18.73 | Up $0.01 | $18.73 | $18.72 | 10,100 |
| 01:23 PM | $18.72 | Up $0.02 | $18.72 | $18.71 | 4,500 |
| 01:22 PM | $18.71 | Up $0.01 | $18.71 | $18.69 | 26,000 |
| 01:21 PM | $18.69 | Up $0.01 | $18.69 | $18.68 | 4,600 |
| 01:19 PM | $18.68 | Up $0.00 | $18.69 | $18.68 | 2,700 |
| 01:19 PM | $18.68 | Up $0.00 | $18.69 | $18.68 | 0 |
| 01:18 PM | $18.68 | Up $0.00 | $18.68 | $18.68 | 3,500 |
| 01:17 PM | $18.68 | Up $0.01 | $18.69 | $18.67 | 12,200 |
| 01:16 PM | $18.67 | Up $0.00 | $18.67 | $18.64 | 18,300 |
| 01:15 PM | $18.67 | Up $0.00 | $18.67 | $18.66 | 6,400 |
| 01:14 PM | $18.67 | Up $0.02 | $18.67 | $18.66 | 4,000 |
| 01:13 PM | $18.65 | Down $ -0.01 | $18.66 | $18.64 | 5,500 |
| 01:12 PM | $18.66 | Down $ -0.01 | $18.67 | $18.66 | 4,500 |
| 01:11 PM | $18.67 | Up $0.01 | $18.67 | $18.66 | 10,400 |
| 01:10 PM | $18.67 | Down $ -0.01 | $18.67 | $18.66 | 4,400 |
| 01:09 PM | $18.67 | Up $0.01 | $18.68 | $18.66 | 5,100 |
| 01:08 PM | $18.66 | Up $0.00 | $18.67 | $18.66 | 3,600 |
| 01:07 PM | $18.66 | Up $0.03 | $18.66 | $18.62 | 28,400 |
| 01:06 PM | $18.63 | Up $0.01 | $18.63 | $18.62 | 10,200 |
| 01:05 PM | $18.62 | Up $0.05 | $18.62 | $18.57 | 9,400 |
| 01:04 PM | $18.57 | Up $0.02 | $18.58 | $18.56 | 6,900 |
| 01:03 PM | $18.55 | Up $0.00 | $18.56 | $18.55 | 1,100 |
| 01:02 PM | $18.55 | Up $0.00 | $18.56 | $18.55 | 600 |
| 01:01 PM | $18.55 | Up $0.01 | $18.55 | $18.54 | 3,600 |
| 01:00 PM | $18.54 | Down $ -0.02 | $18.56 | $18.54 | 4,200 |
| 12:59 PM | $18.56 | Up $0.01 | $18.56 | $18.56 | 300 |
| 12:58 PM | $18.55 | Up $0.00 | $18.56 | $18.55 | 700 |
| 12:57 PM | $18.55 | Down $ -0.01 | $18.57 | $18.55 | 4,700 |
| 12:56 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 4,400 |
| 12:55 PM | $18.56 | Down $ -0.02 | $18.58 | $18.56 | 1,800 |
| 12:54 PM | $18.58 | Down $ -0.01 | $18.58 | $18.58 | 300 |
| 12:53 PM | $18.59 | Up $0.01 | $18.60 | $18.58 | 6,000 |
| 12:52 PM | $18.58 | Up $0.00 | $18.58 | $18.57 | 3,600 |
| 12:51 PM | $18.58 | Down $ -0.01 | $18.58 | $18.58 | 1,200 |
| 12:50 PM | $18.59 | Up $0.01 | $18.59 | $18.59 | 2,900 |
| 12:49 PM | $18.58 | Up $0.00 | $18.58 | $18.58 | 1,400 |
| 12:48 PM | $18.58 | Down $ -0.01 | $18.59 | $18.55 | 13,400 |
| 12:47 PM | $18.59 | Down $ -0.02 | $18.61 | $18.59 | 3,900 |
| 12:46 PM | $18.62 | Down $ -0.02 | $18.63 | $18.61 | 7,200 |
| 12:45 PM | $18.63 | Up $0.00 | $18.64 | $18.62 | 5,000 |
| 12:44 PM | $18.63 | Up $0.01 | $18.63 | $18.62 | 2,400 |
| 12:43 PM | $18.62 | Up $0.06 | $18.65 | $18.57 | 46,100 |
| 12:42 PM | $18.56 | Up $0.00 | $18.56 | $18.55 | 4,300 |
| 12:41 PM | $18.56 | Up $0.02 | $18.56 | $18.54 | 6,700 |
| 12:40 PM | $18.54 | Down $0.00 | $18.54 | $18.52 | 5,300 |
| 12:39 PM | $18.54 | Up $0.01 | $18.54 | $18.53 | 1,400 |
| 12:38 PM | $18.53 | Up $0.01 | $18.54 | $18.53 | 3,300 |
| 12:37 PM | $18.52 | Up $0.02 | $18.53 | $18.48 | 17,100 |
| 12:36 PM | $18.50 | Down $ -0.02 | $18.53 | $18.50 | 8,800 |
| 12:35 PM | $18.52 | Down $ -0.02 | $18.54 | $18.50 | 22,900 |
| 12:34 PM | $18.54 | Down $ -0.02 | $18.56 | $18.53 | 8,600 |
| 12:33 PM | $18.55 | Down $ -0.03 | $18.58 | $18.55 | 12,400 |
| 12:32 PM | $18.58 | Up $0.00 | $18.58 | $18.58 | 9,900 |
| 12:31 PM | $18.58 | Down $ -0.02 | $18.59 | $18.58 | 6,500 |
| 12:30 PM | $18.59 | Down $0.00 | $18.61 | $18.59 | 16,400 |
| 12:29 PM | $18.60 | Down $ -0.03 | $18.61 | $18.59 | 17,600 |
| 12:28 PM | $18.62 | Down $ -0.04 | $18.65 | $18.62 | 8,700 |
| 12:27 PM | $18.66 | Up $0.01 | $18.66 | $18.65 | 1,300 |
| 12:26 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 7,700 |
| 12:25 PM | $18.65 | Up $0.00 | $18.65 | $18.64 | 14,200 |
| 12:24 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 600 |
| 12:23 PM | $18.65 | Up $0.00 | $18.65 | $18.64 | 800 |
| 12:22 PM | $18.65 | Down $ -0.01 | $18.65 | $18.63 | 20,000 |
| 12:21 PM | $18.66 | Up $0.00 | $18.66 | $18.65 | 600 |
| 12:20 PM | $18.66 | Up $0.01 | $18.66 | $18.65 | 10,200 |
| 12:19 PM | $18.65 | Up $0.00 | $18.65 | $18.64 | 800 |
| 12:18 PM | $18.65 | Down $0.00 | $18.65 | $18.65 | 1,200 |
| 12:17 PM | $18.65 | Up $0.00 | $18.66 | $18.65 | 1,500 |
| 12:16 PM | $18.65 | Up $0.00 | $18.66 | $18.64 | 6,500 |
| 12:15 PM | $18.65 | Down $ -0.01 | $18.65 | $18.65 | 1,400 |
| 12:14 PM | $18.66 | Up $0.01 | $18.66 | $18.65 | 1,000 |
| 12:13 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 900 |
| 12:12 PM | $18.65 | Down $ -0.02 | $18.68 | $18.65 | 8,100 |
| 12:10 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 2,400 |
| 12:10 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 0 |
| 12:09 PM | $18.67 | Up $0.01 | $18.67 | $18.67 | 100 |
| 12:08 PM | $18.67 | Down $ -0.01 | $18.68 | $18.66 | 2,300 |
| 12:07 PM | $18.68 | Up $0.00 | $18.68 | $18.68 | 100 |
| 12:06 PM | $18.68 | Up $0.00 | $18.69 | $18.68 | 4,700 |
| 12:05 PM | $18.67 | Up $0.03 | $18.67 | $18.65 | 7,000 |
| 12:04 PM | $18.64 | Up $0.00 | $18.65 | $18.63 | 5,300 |
| 12:03 PM | $18.64 | Down $0.00 | $18.64 | $18.63 | 2,600 |
| 12:02 PM | $18.64 | Down $ -0.02 | $18.67 | $18.64 | 10,100 |
| 12:01 PM | $18.67 | Up $0.00 | $18.67 | $18.66 | 1,800 |
| 12:00 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 1,600 |
| 11:59 AM | $18.66 | Down $0.00 | $18.67 | $18.66 | 800 |
| 11:58 AM | $18.67 | Up $0.00 | $18.67 | $18.67 | 400 |
| 11:57 AM | $18.67 | Down $ -0.01 | $18.68 | $18.67 | 3,400 |
| 11:56 AM | $18.68 | Up $0.00 | $18.68 | $18.67 | 500 |
| 11:55 AM | $18.68 | Up $0.00 | $18.68 | $18.67 | 500 |
| 11:54 AM | $18.67 | Up $0.00 | $18.67 | $18.67 | 2,100 |
| 11:53 AM | $18.67 | Up $0.01 | $18.67 | $18.67 | 1,300 |
| 11:52 AM | $18.66 | Down $0.00 | $18.67 | $18.66 | 8,000 |
| 11:51 AM | $18.67 | Up $0.00 | $18.67 | $18.67 | 100 |
| 11:50 AM | $18.66 | Down $ -0.03 | $18.69 | $18.66 | 14,800 |
| 11:49 AM | $18.69 | Up $0.01 | $18.69 | $18.69 | 300 |
| 11:48 AM | $18.69 | Up $0.00 | $18.69 | $18.68 | 500 |
| 11:47 AM | $18.69 | Up $0.00 | $18.69 | $18.68 | 400 |
| 11:46 AM | $18.68 | Up $0.01 | $18.68 | $18.68 | 2,100 |
| 11:45 AM | $18.67 | Up $0.00 | $18.67 | $18.67 | 200 |
| 11:44 AM | $18.67 | Up $0.00 | $18.68 | $18.67 | 2,700 |
| 11:43 AM | $18.67 | Up $0.00 | $18.68 | $18.67 | 3,100 |
| 11:42 AM | $18.67 | Up $0.00 | $18.67 | $18.67 | 200 |
| 11:41 AM | $18.67 | Down $ -0.02 | $18.69 | $18.67 | 13,100 |
| 11:40 AM | $18.69 | Up $0.01 | $18.69 | $18.69 | 600 |
| 11:39 AM | $18.68 | Down $ -0.01 | $18.69 | $18.68 | 400 |
| 11:38 AM | $18.69 | Up $0.01 | $18.69 | $18.69 | 600 |
| 11:37 AM | $18.69 | Up $0.00 | $18.69 | $18.68 | 500 |
| 11:36 AM | $18.69 | Up $0.00 | $18.69 | $18.69 | 1,200 |
| 11:35 AM | $18.69 | Up $0.00 | $18.69 | $18.68 | 1,400 |
| 11:34 AM | $18.68 | Up $0.01 | $18.68 | $18.67 | 5,000 |
| 11:33 AM | $18.67 | Down $ -0.01 | $18.69 | $18.67 | 5,800 |
| 11:32 AM | $18.69 | Down $ -0.01 | $18.69 | $18.68 | 2,400 |
| 11:31 AM | $18.69 | Up $0.02 | $18.69 | $18.67 | 5,600 |
| 11:30 AM | $18.67 | Up $0.00 | $18.67 | $18.66 | 1,900 |
| 11:29 AM | $18.67 | Up $0.04 | $18.68 | $18.64 | 13,400 |
| 11:28 AM | $18.63 | Down $ -0.02 | $18.65 | $18.61 | 20,900 |
| 11:27 AM | $18.65 | Down $ -0.01 | $18.66 | $18.65 | 9,600 |
| 11:26 AM | $18.66 | Up $0.00 | $18.66 | $18.65 | 600 |
| 11:25 AM | $18.66 | Up $0.00 | $18.66 | $18.66 | 700 |
| 11:24 AM | $18.66 | Up $0.00 | $18.66 | $18.66 | 500 |
| 11:23 AM | $18.66 | Down $ -0.02 | $18.66 | $18.65 | 2,400 |
| 11:22 AM | $18.67 | Down $ -0.02 | $18.69 | $18.67 | 7,700 |
| 11:21 AM | $18.69 | Up $0.01 | $18.70 | $18.69 | 9,300 |
| 11:20 AM | $18.68 | Up $0.01 | $18.68 | $18.67 | 11,100 |
| 11:19 AM | $18.67 | Up $0.02 | $18.67 | $18.65 | 25,100 |
| 11:18 AM | $18.65 | Down $ -0.01 | $18.65 | $18.65 | 400 |
| 11:17 AM | $18.66 | Up $0.02 | $18.67 | $18.65 | 7,700 |
| 11:16 AM | $18.64 | Down $ -0.01 | $18.64 | $18.64 | 2,700 |
| 11:15 AM | $18.65 | Up $0.01 | $18.66 | $18.65 | 5,100 |
| 11:13 AM | $18.64 | Down $0.00 | $18.64 | $18.63 | 3,600 |
| 11:13 AM | $18.64 | Up $0.00 | $18.64 | $18.63 | 0 |
| 11:12 AM | $18.65 | Up $0.02 | $18.65 | $18.62 | 10,200 |
| 11:11 AM | $18.62 | Up $0.00 | $18.63 | $18.62 | 4,500 |
| 11:10 AM | $18.62 | Down $ -0.01 | $18.63 | $18.62 | 800 |
| 11:09 AM | $18.63 | Up $0.01 | $18.63 | $18.60 | 23,200 |
| 11:08 AM | $18.62 | Down $ -0.01 | $18.62 | $18.62 | 2,600 |
| 11:07 AM | $18.63 | Up $0.02 | $18.63 | $18.61 | 5,900 |
| 11:06 AM | $18.61 | Down $ -0.02 | $18.63 | $18.61 | 13,200 |
| 11:05 AM | $18.63 | Up $0.00 | $18.65 | $18.63 | 9,200 |
| 11:04 AM | $18.63 | Up $0.02 | $18.63 | $18.62 | 2,600 |
| 11:03 AM | $18.62 | Down $ -0.02 | $18.63 | $18.60 | 18,700 |
| 11:02 AM | $18.63 | Down $ -0.02 | $18.65 | $18.62 | 17,200 |
| 11:01 AM | $18.65 | Down $ -0.01 | $18.67 | $18.65 | 6,600 |
| 11:00 AM | $18.66 | Down $ -0.01 | $18.67 | $18.66 | 3,100 |
| 10:59 AM | $18.67 | Up $0.01 | $18.68 | $18.66 | 8,800 |
| 10:58 AM | $18.66 | Down $ -0.02 | $18.69 | $18.66 | 4,300 |
| 10:57 AM | $18.68 | Up $0.00 | $18.69 | $18.67 | 1,300 |
| 10:56 AM | $18.68 | Down $ -0.02 | $18.70 | $18.68 | 5,500 |
| 10:55 AM | $18.70 | Up $0.00 | $18.73 | $18.69 | 12,500 |
| 10:54 AM | $18.70 | Down $ -0.03 | $18.73 | $18.70 | 12,000 |
| 10:53 AM | $18.73 | Down $0.00 | $18.74 | $18.72 | 3,000 |
| 10:52 AM | $18.73 | Up $0.01 | $18.74 | $18.72 | 2,500 |
| 10:51 AM | $18.72 | Up $0.01 | $18.72 | $18.70 | 5,300 |
| 10:50 AM | $18.71 | Down $ -0.03 | $18.73 | $18.70 | 9,600 |
| 10:49 AM | $18.74 | Down $ -0.04 | $18.78 | $18.74 | 6,500 |
| 10:48 AM | $18.78 | Down $ -0.02 | $18.80 | $18.78 | 4,900 |
| 10:47 AM | $18.80 | Up $0.05 | $18.80 | $18.76 | 19,800 |
| 10:46 AM | $18.75 | Down $ -0.05 | $18.80 | $18.75 | 14,100 |
| 10:45 AM | $18.80 | Up $0.01 | $18.81 | $18.79 | 8,300 |
| 10:44 AM | $18.79 | Down $ -0.01 | $18.81 | $18.79 | 1,600 |
| 10:43 AM | $18.80 | Down $ -0.02 | $18.82 | $18.80 | 5,600 |
| 10:42 AM | $18.82 | Down $0.00 | $18.82 | $18.82 | 4,900 |
| 10:41 AM | $18.83 | Up $0.00 | $18.83 | $18.82 | 2,300 |
| 10:40 AM | $18.82 | Up $0.00 | $18.83 | $18.81 | 7,500 |
| 10:39 AM | $18.82 | Up $0.00 | $18.83 | $18.82 | 2,700 |
| 10:38 AM | $18.82 | Down $ -0.01 | $18.84 | $18.82 | 3,100 |
| 10:37 AM | $18.83 | Down $ -0.01 | $18.84 | $18.83 | 300 |
| 10:36 AM | $18.84 | Up $0.04 | $18.84 | $18.80 | 11,800 |
| 10:35 AM | $18.80 | Down $ -0.04 | $18.84 | $18.79 | 10,700 |
| 10:34 AM | $18.84 | Down $ -0.01 | $18.86 | $18.84 | 6,200 |
| 10:33 AM | $18.85 | Down $0.00 | $18.86 | $18.85 | 700 |
| 10:32 AM | $18.86 | Down $0.00 | $18.88 | $18.86 | 4,000 |
| 10:31 AM | $18.86 | Up $0.00 | $18.86 | $18.85 | 2,900 |
| 10:30 AM | $18.86 | Down $ -0.01 | $18.88 | $18.86 | 4,900 |
| 10:29 AM | $18.87 | Up $0.05 | $18.88 | $18.81 | 10,600 |
| 10:28 AM | $18.82 | Down $ -0.03 | $18.86 | $18.82 | 6,800 |
| 10:27 AM | $18.85 | Down $ -0.01 | $18.87 | $18.85 | 6,600 |
| 10:26 AM | $18.86 | Down $ -0.02 | $18.90 | $18.86 | 16,600 |
| 10:25 AM | $18.88 | Up $0.00 | $18.89 | $18.88 | 3,000 |
| 10:24 AM | $18.88 | Up $0.00 | $18.90 | $18.87 | 5,100 |
| 10:23 AM | $18.88 | Down $ -0.01 | $18.90 | $18.88 | 6,900 |
| 10:22 AM | $18.89 | Down $ -0.01 | $18.90 | $18.88 | 7,600 |
| 10:21 AM | $18.90 | Down $ -0.02 | $18.92 | $18.90 | 4,800 |
| 10:20 AM | $18.92 | Up $0.00 | $18.93 | $18.90 | 23,900 |
| 10:19 AM | $18.91 | Up $0.01 | $18.91 | $18.88 | 15,300 |
| 10:18 AM | $18.90 | Up $0.00 | $18.91 | $18.88 | 7,300 |
| 10:17 AM | $18.90 | Down $ -0.02 | $18.92 | $18.89 | 8,500 |
| 10:16 AM | $18.92 | Down $ -0.02 | $18.94 | $18.90 | 18,300 |
| 10:15 AM | $18.94 | Down $ -0.03 | $18.98 | $18.94 | 33,900 |
| 10:14 AM | $18.97 | Down $ -0.06 | $19.03 | $18.97 | 27,200 |
| 10:13 AM | $19.03 | Up $0.05 | $19.04 | $18.97 | 23,500 |
| 10:12 AM | $18.98 | Down $ -0.05 | $19.02 | $18.96 | 17,900 |
| 10:11 AM | $19.03 | Up $0.00 | $19.05 | $19.02 | 45,100 |
| 10:10 AM | $19.03 | Up $0.04 | $19.05 | $18.97 | 110,600 |
| 10:09 AM | $18.99 | Up $0.09 | $19.00 | $18.91 | 322,900 |
| 10:08 AM | $18.90 | Up $0.00 | $18.95 | $18.88 | 99,000 |
| 10:07 AM | $18.90 | Up $0.06 | $18.91 | $18.83 | 61,200 |
| 10:06 AM | $18.84 | Down $ -0.04 | $18.89 | $18.83 | 25,100 |
| 10:05 AM | $18.88 | Up $0.00 | $18.88 | $18.85 | 15,300 |
| 10:04 AM | $18.88 | Up $0.07 | $18.88 | $18.80 | 51,300 |
| 10:03 AM | $18.81 | Down $ -0.02 | $18.83 | $18.79 | 9,600 |
| 10:02 AM | $18.83 | Up $0.00 | $18.85 | $18.81 | 10,200 |
| 10:01 AM | $18.83 | Up $0.01 | $18.85 | $18.80 | 35,800 |
| 10:00 AM | $18.82 | Up $0.01 | $18.85 | $18.80 | 52,300 |
| 09:59 AM | $18.81 | Up $0.04 | $18.82 | $18.78 | 21,100 |
| 09:58 AM | $18.77 | Down $ -0.05 | $18.81 | $18.74 | 14,100 |
| 09:57 AM | $18.82 | Up $0.02 | $18.82 | $18.77 | 15,000 |
| 09:56 AM | $18.80 | Up $0.03 | $18.82 | $18.77 | 78,100 |
| 09:55 AM | $18.77 | Up $0.05 | $18.77 | $18.71 | 160,900 |
| 09:54 AM | $18.72 | Up $0.03 | $18.73 | $18.70 | 20,600 |
| 09:53 AM | $18.69 | Down $ -0.04 | $18.74 | $18.69 | 22,500 |
| 09:52 AM | $18.73 | Up $0.08 | $18.74 | $18.65 | 45,100 |
| 09:51 AM | $18.65 | Up $0.03 | $18.66 | $18.61 | 13,100 |
| 09:50 AM | $18.62 | Up $0.00 | $18.65 | $18.62 | 7,100 |
| 09:49 AM | $18.62 | Down $ -0.04 | $18.65 | $18.60 | 13,100 |
| 09:48 AM | $18.66 | Down $ -0.04 | $18.72 | $18.64 | 21,800 |
| 09:47 AM | $18.70 | Up $0.09 | $18.71 | $18.63 | 72,100 |
| 09:46 AM | $18.61 | Up $0.03 | $18.63 | $18.59 | 10,000 |
| 09:45 AM | $18.58 | Down $ -0.03 | $18.65 | $18.58 | 127,000 |
| 09:44 AM | $18.61 | Down $ -0.01 | $18.61 | $18.60 | 8,500 |
| 09:43 AM | $18.62 | Up $0.01 | $18.62 | $18.60 | 11,900 |
| 09:42 AM | $18.61 | Up $0.01 | $18.62 | $18.57 | 19,400 |
| 09:41 AM | $18.60 | Down $ -0.02 | $18.62 | $18.60 | 16,100 |
| 09:40 AM | $18.62 | Up $0.02 | $18.62 | $18.59 | 14,000 |
| 09:39 AM | $18.60 | Down $ -0.03 | $18.64 | $18.59 | 15,100 |
| 09:38 AM | $18.63 | Up $0.12 | $18.68 | $18.52 | 94,100 |
| 09:37 AM | $18.51 | Down $ -0.04 | $18.55 | $18.49 | 10,000 |
| 09:36 AM | $18.55 | Down $ -0.02 | $18.65 | $18.55 | 113,400 |
| 09:35 AM | $18.57 | Up $0.07 | $18.58 | $18.50 | 51,900 |
| 09:34 AM | $18.50 | Up $0.08 | $18.51 | $18.42 | 27,400 |
| 09:33 AM | $18.42 | Up $0.16 | $18.42 | $18.28 | 26,200 |
| 09:32 AM | $18.26 | Down $ -0.06 | $18.36 | $18.25 | 14,400 |
| 09:31 AM | $18.32 | Up $0.02 | $18.34 | $18.28 | 12,200 |
| 09:30 AM | $18.30 | Up $0.08 | $18.30 | $18.02 | 141,700 |
| Previous close | $18.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/06/2025 | $19.14 | $18.67 | $19.14 | $18.48 | 3,115,000 |
| 20/06/2025 | $18.22 | $18.42 | $18.42 | $18.21 | 2,829,800 |
| 19/06/2025 | $18.70 | $18.69 | $18.72 | $18.64 | 792,500 |
| 18/06/2025 | $18.69 | $18.89 | $18.90 | $18.64 | 3,035,300 |
| 17/06/2025 | $18.64 | $18.81 | $18.84 | $18.58 | 3,250,500 |
| 16/06/2025 | $18.90 | $18.72 | $18.91 | $18.69 | 2,288,200 |
| 13/06/2025 | $18.53 | $18.58 | $18.66 | $18.50 | 3,278,200 |
| 12/06/2025 | $18.77 | $18.79 | $18.87 | $18.75 | 1,170,000 |
| 11/06/2025 | $18.83 | $18.85 | $18.91 | $18.80 | 1,098,500 |
| 10/06/2025 | $19.15 | $18.85 | $19.18 | $18.84 | 1,823,500 |
| 09/06/2025 | $18.62 | $18.54 | $18.68 | $18.51 | 1,274,600 |
| 06/06/2025 | $18.53 | $18.54 | $18.56 | $18.50 | 1,444,100 |
| 05/06/2025 | $18.54 | $18.68 | $18.69 | $18.52 | 1,444,700 |
| 04/06/2025 | $18.76 | $18.82 | $18.90 | $18.76 | 1,200,200 |
| 03/06/2025 | $18.86 | $18.93 | $19.08 | $18.86 | 1,654,500 |
| 02/06/2025 | $18.89 | $18.95 | $19.06 | $18.87 | 1,868,300 |
| 30/05/2025 | $19.20 | $19.33 | $19.33 | $19.11 | 11,650,700 |
| 29/05/2025 | $19.57 | $19.46 | $19.61 | $19.44 | 1,637,400 |
| 28/05/2025 | $19.36 | $19.49 | $19.53 | $19.35 | 1,854,200 |
| 27/05/2025 | $19.35 | $19.23 | $19.40 | $19.22 | 2,263,300 |
| 26/05/2025 | $18.79 | $18.84 | $18.86 | $18.77 | 495,300 |
| 23/05/2025 | $18.74 | $18.72 | $18.84 | $18.68 | 2,184,800 |
| 22/05/2025 | $18.62 | $18.67 | $18.85 | $18.62 | 1,569,600 |
| 21/05/2025 | $18.36 | $18.71 | $18.78 | $18.36 | 2,540,600 |
| 20/05/2025 | $18.79 | $18.73 | $18.83 | $18.65 | 1,383,100 |
| 16/05/2025 | $18.73 | $18.85 | $18.89 | $18.70 | 1,299,700 |
| 15/05/2025 | $18.80 | $18.97 | $19.06 | $18.80 | 1,977,700 |
| 14/05/2025 | $18.62 | $18.85 | $18.91 | $18.54 | 2,730,400 |
| 13/05/2025 | $18.99 | $18.73 | $19.13 | $18.72 | 2,948,100 |
| 12/05/2025 | $18.37 | $18.45 | $18.67 | $18.35 | 3,262,600 |
Graphs are not available, please refer to the detailed table