Find a quote
AIR CANADA
23.14 Up 0.20 (0.86 %)
Delayed : 2026/06/17 14:07:14
- Previous close $22.94
- Opening $22.94
- Today High $23.34
- Today Low $22.94
- Price Bid $23.14
- Price Ask $23.14
- 52 Weeks High $23.72
- 52 Weeks Low $16.45
- Size Bid 5
- Size Ask 13
- Volume 3,014,222
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:07 PM | $23.14 | Down $0.00 | $23.15 | $23.14 | 15,000 |
| 02:06 PM | $23.15 | Up $0.00 | $23.15 | $23.14 | 8,700 |
| 02:05 PM | $23.15 | Up $0.00 | $23.15 | $23.13 | 22,400 |
| 02:04 PM | $23.14 | Up $0.00 | $23.15 | $23.13 | 11,200 |
| 02:03 PM | $23.14 | Up $0.00 | $23.15 | $23.14 | 3,500 |
| 02:02 PM | $23.14 | Up $0.00 | $23.15 | $23.14 | 11,100 |
| 02:01 PM | $23.14 | Down $0.00 | $23.15 | $23.14 | 3,400 |
| 02:00 PM | $23.15 | Down $ -0.02 | $23.16 | $23.14 | 30,900 |
| 01:59 PM | $23.16 | Up $0.02 | $23.16 | $23.15 | 6,700 |
| 01:58 PM | $23.15 | Down $0.00 | $23.15 | $23.14 | 1,000 |
| 01:57 PM | $23.15 | Up $0.00 | $23.15 | $23.14 | 2,100 |
| 01:56 PM | $23.15 | Up $0.00 | $23.15 | $23.15 | 5,600 |
| 01:55 PM | $23.15 | Up $0.00 | $23.15 | $23.15 | 800 |
| 01:54 PM | $23.15 | Up $0.00 | $23.15 | $23.15 | 200 |
| 01:52 PM | $23.15 | Down $0.00 | $23.15 | $23.14 | 22,100 |
| 01:52 PM | $23.15 | Up $0.00 | $23.15 | $23.14 | 0 |
| 01:51 PM | $23.15 | Up $0.00 | $23.15 | $23.14 | 5,400 |
| 01:49 PM | $23.15 | Up $0.00 | $23.15 | $23.14 | 7,800 |
| 01:49 PM | $23.15 | Up $0.00 | $23.15 | $23.14 | 0 |
| 01:48 PM | $23.15 | Up $0.01 | $23.15 | $23.14 | 2,600 |
| 01:47 PM | $23.14 | Up $0.00 | $23.14 | $23.14 | 1,000 |
| 01:46 PM | $23.14 | Down $ -0.01 | $23.15 | $23.14 | 3,300 |
| 01:45 PM | $23.15 | Up $0.00 | $23.15 | $23.15 | 200 |
| 01:44 PM | $23.15 | Up $0.00 | $23.15 | $23.14 | 1,800 |
| 01:42 PM | $23.15 | Up $0.00 | $23.15 | $23.15 | 1,400 |
| 01:42 PM | $23.15 | Up $0.00 | $23.15 | $23.15 | 0 |
| 01:41 PM | $23.15 | Up $0.00 | $23.16 | $23.15 | 900 |
| 01:40 PM | $23.15 | Up $0.00 | $23.16 | $23.14 | 3,000 |
| 01:39 PM | $23.15 | Up $0.00 | $23.16 | $23.15 | 1,900 |
| 01:38 PM | $23.15 | Up $0.00 | $23.16 | $23.15 | 1,300 |
| 01:37 PM | $23.15 | Up $0.00 | $23.15 | $23.15 | 1,600 |
| 01:35 PM | $23.15 | Down $ -0.02 | $23.17 | $23.15 | 3,800 |
| 01:35 PM | $23.15 | Up $0.00 | $23.17 | $23.15 | 0 |
| 01:34 PM | $23.17 | Up $0.01 | $23.17 | $23.17 | 6,200 |
| 01:33 PM | $23.16 | Up $0.01 | $23.16 | $23.16 | 1,200 |
| 01:31 PM | $23.15 | Down $ -0.01 | $23.15 | $23.14 | 4,400 |
| 01:31 PM | $23.15 | Up $0.00 | $23.15 | $23.14 | 0 |
| 01:30 PM | $23.16 | Down $ -0.02 | $23.17 | $23.16 | 2,800 |
| 01:29 PM | $23.18 | Up $0.01 | $23.18 | $23.17 | 900 |
| 01:28 PM | $23.17 | Up $0.01 | $23.17 | $23.17 | 7,900 |
| 01:27 PM | $23.17 | Up $0.00 | $23.17 | $23.17 | 400 |
| 01:26 PM | $23.17 | Down $ -0.01 | $23.17 | $23.17 | 500 |
| 01:25 PM | $23.17 | Up $0.00 | $23.18 | $23.17 | 2,400 |
| 01:24 PM | $23.17 | Up $0.00 | $23.18 | $23.17 | 1,800 |
| 01:23 PM | $23.17 | Up $0.00 | $23.17 | $23.17 | 300 |
| 01:22 PM | $23.17 | Up $0.02 | $23.17 | $23.16 | 1,300 |
| 01:21 PM | $23.15 | Down $ -0.02 | $23.18 | $23.15 | 4,500 |
| 01:20 PM | $23.17 | Up $0.00 | $23.17 | $23.17 | 300 |
| 01:19 PM | $23.17 | Up $0.00 | $23.17 | $23.16 | 2,300 |
| 01:18 PM | $23.17 | Up $0.00 | $23.17 | $23.16 | 5,000 |
| 01:17 PM | $23.17 | Up $0.00 | $23.18 | $23.17 | 2,300 |
| 01:16 PM | $23.17 | Down $ -0.01 | $23.19 | $23.17 | 1,200 |
| 01:15 PM | $23.18 | Up $0.00 | $23.18 | $23.18 | 1,200 |
| 01:14 PM | $23.18 | Up $0.01 | $23.19 | $23.17 | 3,200 |
| 01:13 PM | $23.17 | Up $0.00 | $23.18 | $23.17 | 1,000 |
| 01:12 PM | $23.17 | Up $0.01 | $23.17 | $23.16 | 2,600 |
| 01:11 PM | $23.16 | Down $ -0.02 | $23.18 | $23.16 | 3,800 |
| 01:10 PM | $23.18 | Up $0.02 | $23.18 | $23.17 | 1,200 |
| 01:08 PM | $23.16 | Up $0.02 | $23.17 | $23.14 | 8,700 |
| 01:08 PM | $23.16 | Up $0.00 | $23.17 | $23.14 | 0 |
| 01:07 PM | $23.14 | Up $0.00 | $23.14 | $23.14 | 100 |
| 01:06 PM | $23.14 | Up $0.01 | $23.15 | $23.14 | 4,600 |
| 01:05 PM | $23.13 | Down $ -0.02 | $23.15 | $23.13 | 17,000 |
| 01:03 PM | $23.15 | Up $0.00 | $23.15 | $23.15 | 1,100 |
| 01:03 PM | $23.15 | Up $0.00 | $23.15 | $23.15 | 0 |
| 01:02 PM | $23.15 | Down $0.00 | $23.15 | $23.15 | 1,800 |
| 01:01 PM | $23.15 | Up $0.01 | $23.15 | $23.15 | 200 |
| 01:00 PM | $23.14 | Down $ -0.02 | $23.16 | $23.14 | 5,600 |
| 12:59 PM | $23.16 | Up $0.01 | $23.16 | $23.15 | 1,200 |
| 12:58 PM | $23.15 | Up $0.00 | $23.16 | $23.14 | 2,600 |
| 12:57 PM | $23.15 | Down $ -0.03 | $23.16 | $23.15 | 1,800 |
| 12:55 PM | $23.17 | Up $0.02 | $23.18 | $23.16 | 12,300 |
| 12:55 PM | $23.17 | Up $0.00 | $23.18 | $23.16 | 0 |
| 12:54 PM | $23.15 | Up $0.00 | $23.16 | $23.15 | 900 |
| 12:53 PM | $23.15 | Down $ -0.02 | $23.16 | $23.15 | 1,300 |
| 12:52 PM | $23.17 | Up $0.00 | $23.18 | $23.17 | 2,100 |
| 12:51 PM | $23.17 | Up $0.01 | $23.17 | $23.17 | 400 |
| 12:50 PM | $23.16 | Up $0.01 | $23.16 | $23.14 | 2,300 |
| 12:49 PM | $23.15 | Down $ -0.01 | $23.16 | $23.15 | 5,700 |
| 12:48 PM | $23.16 | Down $0.00 | $23.17 | $23.16 | 20,100 |
| 12:46 PM | $23.16 | Up $0.01 | $23.16 | $23.16 | 300 |
| 12:46 PM | $23.16 | Up $0.00 | $23.16 | $23.16 | 0 |
| 12:45 PM | $23.15 | Up $0.00 | $23.15 | $23.15 | 1,100 |
| 12:44 PM | $23.15 | Up $0.00 | $23.15 | $23.15 | 100 |
| 12:43 PM | $23.15 | Down $ -0.01 | $23.15 | $23.15 | 6,100 |
| 12:42 PM | $23.16 | Up $0.05 | $23.16 | $23.11 | 17,000 |
| 12:41 PM | $23.11 | Up $0.00 | $23.11 | $23.11 | 100 |
| 12:40 PM | $23.10 | Down $ -0.05 | $23.15 | $23.08 | 17,000 |
| 12:39 PM | $23.16 | Up $0.02 | $23.16 | $23.15 | 1,000 |
| 12:38 PM | $23.14 | Down $ -0.01 | $23.15 | $23.14 | 1,400 |
| 12:37 PM | $23.15 | Down $ -0.01 | $23.16 | $23.15 | 3,700 |
| 12:36 PM | $23.16 | Down $ -0.01 | $23.17 | $23.16 | 3,200 |
| 12:35 PM | $23.17 | Up $0.00 | $23.17 | $23.17 | 300 |
| 12:34 PM | $23.17 | Down $ -0.02 | $23.19 | $23.17 | 2,900 |
| 12:33 PM | $23.19 | Up $0.01 | $23.19 | $23.19 | 100 |
| 12:32 PM | $23.19 | Up $0.00 | $23.19 | $23.19 | 100 |
| 12:31 PM | $23.18 | Down $ -0.02 | $23.19 | $23.18 | 5,000 |
| 12:29 PM | $23.20 | Up $0.01 | $23.20 | $23.19 | 2,900 |
| 12:29 PM | $23.20 | Up $0.00 | $23.20 | $23.19 | 0 |
| 12:28 PM | $23.19 | Up $0.01 | $23.20 | $23.18 | 3,900 |
| 12:27 PM | $23.19 | Down $ -0.01 | $23.20 | $23.17 | 2,600 |
| 12:26 PM | $23.19 | Up $0.01 | $23.20 | $23.19 | 10,100 |
| 12:25 PM | $23.18 | Up $0.00 | $23.19 | $23.18 | 7,100 |
| 12:24 PM | $23.18 | Up $0.00 | $23.19 | $23.17 | 1,400 |
| 12:23 PM | $23.18 | Down $ -0.01 | $23.19 | $23.17 | 3,400 |
| 12:22 PM | $23.19 | Down $ -0.01 | $23.20 | $23.19 | 4,700 |
| 12:20 PM | $23.20 | Up $0.01 | $23.20 | $23.20 | 100 |
| 12:20 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 0 |
| 12:19 PM | $23.19 | Down $ -0.01 | $23.20 | $23.18 | 3,700 |
| 12:18 PM | $23.20 | Up $0.01 | $23.20 | $23.20 | 2,200 |
| 12:17 PM | $23.19 | Down $ -0.01 | $23.19 | $23.19 | 900 |
| 12:16 PM | $23.20 | Up $0.00 | $23.20 | $23.19 | 3,400 |
| 12:15 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 100 |
| 12:14 PM | $23.20 | Up $0.02 | $23.21 | $23.17 | 6,000 |
| 12:13 PM | $23.18 | Up $0.01 | $23.18 | $23.17 | 1,700 |
| 12:12 PM | $23.17 | Up $0.00 | $23.17 | $23.15 | 7,600 |
| 12:11 PM | $23.17 | Up $0.02 | $23.18 | $23.15 | 3,300 |
| 12:10 PM | $23.15 | Down $ -0.02 | $23.17 | $23.13 | 15,200 |
| 12:09 PM | $23.17 | Up $0.00 | $23.19 | $23.16 | 5,100 |
| 12:08 PM | $23.17 | Down $ -0.07 | $23.24 | $23.17 | 9,000 |
| 12:07 PM | $23.24 | Down $ -0.01 | $23.24 | $23.24 | 2,500 |
| 12:06 PM | $23.25 | Up $0.01 | $23.26 | $23.25 | 12,500 |
| 12:05 PM | $23.24 | Down $ -0.01 | $23.25 | $23.24 | 1,100 |
| 12:04 PM | $23.25 | Up $0.13 | $23.25 | $23.12 | 49,600 |
| 12:03 PM | $23.12 | Up $0.04 | $23.12 | $23.08 | 2,200 |
| 12:02 PM | $23.08 | Up $0.00 | $23.08 | $23.08 | 800 |
| 12:01 PM | $23.08 | Down $ -0.02 | $23.10 | $23.07 | 19,700 |
| 12:00 PM | $23.10 | Down $ -0.02 | $23.13 | $23.10 | 29,400 |
| 11:59 AM | $23.12 | Up $0.01 | $23.12 | $23.11 | 4,100 |
| 11:58 AM | $23.11 | Down $ -0.01 | $23.12 | $23.11 | 1,100 |
| 11:57 AM | $23.12 | Up $0.02 | $23.13 | $23.10 | 6,600 |
| 11:56 AM | $23.10 | Down $ -0.01 | $23.11 | $23.10 | 21,600 |
| 11:55 AM | $23.11 | Down $ -0.13 | $23.23 | $23.11 | 41,200 |
| 11:54 AM | $23.24 | Up $0.02 | $23.24 | $23.23 | 2,300 |
| 11:53 AM | $23.22 | Down $ -0.01 | $23.24 | $23.22 | 9,600 |
| 11:52 AM | $23.23 | Up $0.01 | $23.23 | $23.23 | 500 |
| 11:51 AM | $23.22 | Down $ -0.01 | $23.23 | $23.22 | 5,800 |
| 11:50 AM | $23.23 | Up $0.00 | $23.24 | $23.22 | 9,300 |
| 11:48 AM | $23.23 | Up $0.01 | $23.23 | $23.22 | 900 |
| 11:48 AM | $23.23 | Up $0.00 | $23.23 | $23.22 | 0 |
| 11:47 AM | $23.22 | Up $0.00 | $23.22 | $23.22 | 300 |
| 11:46 AM | $23.22 | Down $ -0.02 | $23.23 | $23.21 | 3,900 |
| 11:45 AM | $23.23 | Up $0.00 | $23.23 | $23.22 | 400 |
| 11:44 AM | $23.23 | Down $ -0.01 | $23.23 | $23.20 | 14,400 |
| 11:43 AM | $23.24 | Down $ -0.02 | $23.26 | $23.24 | 10,200 |
| 11:42 AM | $23.26 | Up $0.02 | $23.26 | $23.24 | 4,800 |
| 11:41 AM | $23.24 | Down $ -0.01 | $23.25 | $23.24 | 7,100 |
| 11:40 AM | $23.25 | Up $0.01 | $23.25 | $23.24 | 4,100 |
| 11:39 AM | $23.24 | Down $ -0.01 | $23.26 | $23.24 | 6,700 |
| 11:37 AM | $23.25 | Down $0.00 | $23.25 | $23.24 | 6,300 |
| 11:37 AM | $23.25 | Up $0.00 | $23.25 | $23.24 | 0 |
| 11:36 AM | $23.25 | Up $0.00 | $23.25 | $23.25 | 300 |
| 11:35 AM | $23.25 | Up $0.00 | $23.25 | $23.25 | 2,700 |
| 11:34 AM | $23.25 | Up $0.01 | $23.25 | $23.25 | 3,900 |
| 11:33 AM | $23.24 | Down $ -0.01 | $23.25 | $23.24 | 7,300 |
| 11:32 AM | $23.25 | Up $0.00 | $23.25 | $23.24 | 3,000 |
| 11:31 AM | $23.25 | Up $0.00 | $23.25 | $23.24 | 4,200 |
| 11:30 AM | $23.25 | Down $0.00 | $23.26 | $23.24 | 4,700 |
| 11:29 AM | $23.25 | Up $0.00 | $23.26 | $23.25 | 8,500 |
| 11:28 AM | $23.25 | Up $0.00 | $23.25 | $23.25 | 100 |
| 11:27 AM | $23.25 | Up $0.00 | $23.25 | $23.24 | 500 |
| 11:26 AM | $23.25 | Up $0.01 | $23.25 | $23.25 | 300 |
| 11:25 AM | $23.24 | Down $ -0.01 | $23.25 | $23.24 | 17,200 |
| 11:24 AM | $23.25 | Up $0.00 | $23.25 | $23.24 | 11,000 |
| 11:23 AM | $23.25 | Down $0.00 | $23.25 | $23.24 | 8,700 |
| 11:22 AM | $23.25 | Up $0.01 | $23.25 | $23.24 | 2,900 |
| 11:21 AM | $23.24 | Up $0.00 | $23.24 | $23.23 | 2,300 |
| 11:20 AM | $23.24 | Up $0.02 | $23.24 | $23.21 | 1,500 |
| 11:19 AM | $23.21 | Up $0.01 | $23.21 | $23.20 | 8,700 |
| 11:18 AM | $23.21 | Up $0.00 | $23.21 | $23.20 | 1,500 |
| 11:17 AM | $23.21 | Up $0.00 | $23.21 | $23.20 | 3,000 |
| 11:16 AM | $23.20 | Up $0.00 | $23.23 | $23.19 | 6,600 |
| 11:15 AM | $23.20 | Down $ -0.02 | $23.22 | $23.19 | 9,000 |
| 11:14 AM | $23.22 | Down $0.00 | $23.23 | $23.22 | 1,300 |
| 11:13 AM | $23.22 | Up $0.02 | $23.23 | $23.20 | 9,900 |
| 11:12 AM | $23.21 | Down $ -0.01 | $23.21 | $23.20 | 2,700 |
| 11:11 AM | $23.21 | Up $0.01 | $23.21 | $23.21 | 100 |
| 11:10 AM | $23.20 | Down $ -0.03 | $23.23 | $23.19 | 25,400 |
| 11:09 AM | $23.23 | Up $0.00 | $23.24 | $23.23 | 3,600 |
| 11:08 AM | $23.23 | Up $0.00 | $23.23 | $23.22 | 1,500 |
| 11:07 AM | $23.23 | Down $ -0.01 | $23.24 | $23.22 | 2,900 |
| 11:06 AM | $23.24 | Down $ -0.01 | $23.24 | $23.23 | 3,300 |
| 11:05 AM | $23.25 | Down $ -0.02 | $23.26 | $23.25 | 2,900 |
| 11:04 AM | $23.26 | Up $0.01 | $23.26 | $23.25 | 4,200 |
| 11:03 AM | $23.25 | Up $0.00 | $23.26 | $23.25 | 4,400 |
| 11:02 AM | $23.25 | Up $0.00 | $23.25 | $23.25 | 1,700 |
| 11:01 AM | $23.25 | Up $0.00 | $23.25 | $23.25 | 400 |
| 11:00 AM | $23.25 | Down $0.00 | $23.25 | $23.24 | 3,300 |
| 10:59 AM | $23.25 | Up $0.01 | $23.27 | $23.25 | 27,900 |
| 10:58 AM | $23.24 | Up $0.00 | $23.24 | $23.22 | 3,000 |
| 10:57 AM | $23.24 | Up $0.01 | $23.24 | $23.21 | 2,500 |
| 10:56 AM | $23.23 | Down $ -0.02 | $23.25 | $23.23 | 4,700 |
| 10:55 AM | $23.25 | Up $0.00 | $23.25 | $23.24 | 1,700 |
| 10:54 AM | $23.25 | Down $ -0.01 | $23.27 | $23.25 | 3,400 |
| 10:53 AM | $23.26 | Up $0.00 | $23.26 | $23.26 | 100 |
| 10:52 AM | $23.26 | Up $0.01 | $23.26 | $23.24 | 3,300 |
| 10:51 AM | $23.25 | Up $0.01 | $23.26 | $23.25 | 4,200 |
| 10:50 AM | $23.24 | Up $0.00 | $23.25 | $23.24 | 7,500 |
| 10:49 AM | $23.24 | Down $ -0.01 | $23.27 | $23.24 | 4,400 |
| 10:48 AM | $23.25 | Up $0.04 | $23.26 | $23.20 | 9,900 |
| 10:47 AM | $23.21 | Down $ -0.05 | $23.25 | $23.17 | 18,600 |
| 10:46 AM | $23.26 | Up $0.00 | $23.27 | $23.25 | 18,000 |
| 10:45 AM | $23.26 | Up $0.01 | $23.27 | $23.25 | 5,300 |
| 10:44 AM | $23.25 | Up $0.01 | $23.26 | $23.24 | 9,800 |
| 10:43 AM | $23.24 | Down $ -0.03 | $23.27 | $23.24 | 4,900 |
| 10:42 AM | $23.27 | Up $0.00 | $23.29 | $23.27 | 1,600 |
| 10:41 AM | $23.27 | Down $ -0.02 | $23.28 | $23.26 | 3,100 |
| 10:40 AM | $23.29 | Down $ -0.01 | $23.29 | $23.29 | 2,400 |
| 10:39 AM | $23.30 | Up $0.00 | $23.31 | $23.30 | 6,400 |
| 10:38 AM | $23.30 | Up $0.02 | $23.31 | $23.28 | 9,000 |
| 10:37 AM | $23.28 | Up $0.01 | $23.28 | $23.27 | 1,100 |
| 10:36 AM | $23.27 | Down $ -0.02 | $23.30 | $23.26 | 6,000 |
| 10:35 AM | $23.29 | Up $0.00 | $23.30 | $23.28 | 21,600 |
| 10:34 AM | $23.29 | Up $0.05 | $23.29 | $23.25 | 13,800 |
| 10:33 AM | $23.24 | Down $ -0.04 | $23.27 | $23.24 | 3,700 |
| 10:32 AM | $23.28 | Down $ -0.04 | $23.32 | $23.28 | 9,200 |
| 10:31 AM | $23.32 | Up $0.03 | $23.32 | $23.27 | 8,100 |
| 10:30 AM | $23.29 | Up $0.00 | $23.29 | $23.27 | 5,200 |
| 10:29 AM | $23.29 | Up $0.00 | $23.31 | $23.28 | 9,600 |
| 10:28 AM | $23.29 | Down $ -0.03 | $23.33 | $23.29 | 11,600 |
| 10:27 AM | $23.32 | Down $ -0.01 | $23.34 | $23.32 | 15,500 |
| 10:26 AM | $23.33 | Up $0.01 | $23.34 | $23.32 | 10,800 |
| 10:25 AM | $23.32 | Up $0.04 | $23.34 | $23.28 | 120,500 |
| 10:24 AM | $23.28 | Up $0.08 | $23.28 | $23.20 | 248,300 |
| 10:23 AM | $23.20 | Up $0.00 | $23.20 | $23.19 | 35,300 |
| 10:22 AM | $23.20 | Up $0.00 | $23.20 | $23.19 | 1,400 |
| 10:21 AM | $23.20 | Up $0.01 | $23.20 | $23.18 | 6,100 |
| 10:20 AM | $23.19 | Up $0.03 | $23.19 | $23.16 | 25,500 |
| 10:19 AM | $23.16 | Up $0.04 | $23.16 | $23.13 | 5,500 |
| 10:18 AM | $23.12 | Up $0.00 | $23.14 | $23.12 | 6,700 |
| 10:17 AM | $23.12 | Up $0.01 | $23.12 | $23.11 | 10,400 |
| 10:16 AM | $23.11 | Down $ -0.01 | $23.12 | $23.11 | 2,000 |
| 10:15 AM | $23.12 | Up $0.00 | $23.12 | $23.11 | 1,400 |
| 10:14 AM | $23.12 | Down $ -0.03 | $23.16 | $23.12 | 11,200 |
| 10:13 AM | $23.15 | Down $ -0.02 | $23.16 | $23.14 | 4,400 |
| 10:12 AM | $23.17 | Up $0.01 | $23.17 | $23.16 | 1,900 |
| 10:11 AM | $23.16 | Up $0.00 | $23.16 | $23.14 | 10,300 |
| 10:10 AM | $23.16 | Up $0.01 | $23.16 | $23.15 | 1,500 |
| 10:09 AM | $23.15 | Up $0.00 | $23.15 | $23.14 | 2,700 |
| 10:08 AM | $23.15 | Down $ -0.01 | $23.16 | $23.15 | 2,200 |
| 10:07 AM | $23.16 | Down $ -0.01 | $23.17 | $23.16 | 6,700 |
| 10:06 AM | $23.17 | Up $0.03 | $23.17 | $23.15 | 1,000 |
| 10:05 AM | $23.15 | Down $ -0.02 | $23.16 | $23.14 | 10,300 |
| 10:04 AM | $23.16 | Up $0.00 | $23.18 | $23.16 | 5,800 |
| 10:03 AM | $23.16 | Down $ -0.02 | $23.18 | $23.15 | 7,300 |
| 10:02 AM | $23.18 | Up $0.02 | $23.18 | $23.17 | 24,400 |
| 10:01 AM | $23.17 | Down $ -0.01 | $23.17 | $23.16 | 8,200 |
| 10:00 AM | $23.17 | Up $0.04 | $23.17 | $23.13 | 17,200 |
| 09:59 AM | $23.13 | Up $0.00 | $23.13 | $23.12 | 3,500 |
| 09:58 AM | $23.13 | Up $0.01 | $23.14 | $23.12 | 900 |
| 09:57 AM | $23.12 | Down $ -0.05 | $23.16 | $23.11 | 17,700 |
| 09:56 AM | $23.17 | Up $0.02 | $23.17 | $23.16 | 1,500 |
| 09:55 AM | $23.15 | Down $ -0.02 | $23.17 | $23.14 | 10,100 |
| 09:54 AM | $23.17 | Up $0.02 | $23.17 | $23.13 | 29,700 |
| 09:53 AM | $23.14 | Up $0.03 | $23.14 | $23.11 | 2,600 |
| 09:52 AM | $23.11 | Down $0.00 | $23.15 | $23.11 | 15,200 |
| 09:51 AM | $23.12 | Up $0.00 | $23.12 | $23.10 | 12,800 |
| 09:50 AM | $23.11 | Up $0.03 | $23.11 | $23.08 | 13,800 |
| 09:49 AM | $23.08 | Up $0.03 | $23.09 | $23.04 | 24,600 |
| 09:48 AM | $23.05 | Down $ -0.02 | $23.08 | $23.05 | 5,200 |
| 09:47 AM | $23.07 | Up $0.02 | $23.07 | $23.04 | 2,400 |
| 09:46 AM | $23.05 | Down $ -0.01 | $23.08 | $23.01 | 30,700 |
| 09:45 AM | $23.06 | Down $ -0.02 | $23.11 | $23.04 | 121,400 |
| 09:44 AM | $23.08 | Up $0.01 | $23.09 | $23.06 | 13,600 |
| 09:43 AM | $23.07 | Up $0.03 | $23.07 | $23.04 | 4,000 |
| 09:42 AM | $23.04 | Down $ -0.05 | $23.10 | $23.03 | 23,300 |
| 09:41 AM | $23.09 | Up $0.01 | $23.11 | $23.07 | 100,200 |
| 09:40 AM | $23.08 | Down $ -0.01 | $23.09 | $23.04 | 21,000 |
| 09:39 AM | $23.09 | Down $ -0.01 | $23.14 | $23.08 | 7,000 |
| 09:38 AM | $23.10 | Up $0.03 | $23.11 | $23.08 | 1,600 |
| 09:37 AM | $23.07 | Down $ -0.07 | $23.15 | $23.07 | 26,200 |
| 09:36 AM | $23.14 | Down $ -0.02 | $23.22 | $23.14 | 34,300 |
| 09:35 AM | $23.16 | Down $ -0.02 | $23.19 | $23.14 | 18,200 |
| 09:34 AM | $23.18 | Up $0.08 | $23.22 | $23.12 | 126,300 |
| 09:33 AM | $23.10 | Up $0.03 | $23.13 | $23.07 | 30,700 |
| 09:32 AM | $23.07 | Up $0.02 | $23.09 | $23.03 | 22,600 |
| 09:31 AM | $23.05 | Up $0.11 | $23.11 | $22.95 | 348,300 |
| 09:30 AM | $22.94 | Up $0.00 | $22.99 | $22.94 | 102,900 |
| Previous close | $22.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/06/2026 | $23.27 | $23.12 | $23.27 | $23.07 | 791,900 |
| 16/06/2026 | $22.94 | $22.55 | $22.95 | $22.53 | 2,739,300 |
| 15/06/2026 | $22.20 | $22.06 | $22.27 | $22.05 | 1,555,400 |
| 12/06/2026 | $21.50 | $21.14 | $21.62 | $21.13 | 1,469,100 |
| 11/06/2026 | $20.99 | $20.73 | $21.03 | $20.59 | 1,522,000 |
| 10/06/2026 | $20.71 | $20.96 | $20.96 | $20.62 | 979,600 |
| 09/06/2026 | $21.36 | $21.10 | $21.47 | $20.77 | 953,200 |
| 08/06/2026 | $21.27 | $21.22 | $21.33 | $21.11 | 656,300 |
| 05/06/2026 | $21.41 | $21.38 | $21.43 | $21.25 | 1,036,300 |
| 04/06/2026 | $21.33 | $21.44 | $21.44 | $21.07 | 1,205,900 |
| 03/06/2026 | $21.40 | $21.58 | $21.59 | $21.33 | 1,209,600 |
| 02/06/2026 | $21.79 | $21.90 | $21.95 | $21.76 | 1,184,300 |
| 01/06/2026 | $21.95 | $21.67 | $21.96 | $21.62 | 1,311,200 |
| 29/05/2026 | $22.07 | $21.88 | $22.20 | $21.84 | 2,108,100 |
| 28/05/2026 | $21.76 | $21.69 | $21.80 | $21.65 | 1,178,600 |
| 27/05/2026 | $21.97 | $21.80 | $21.98 | $21.66 | 1,961,300 |
| 26/05/2026 | $21.26 | $21.41 | $21.48 | $21.19 | 1,563,200 |
| 25/05/2026 | $20.89 | $20.87 | $20.94 | $20.78 | 926,000 |
| 22/05/2026 | $20.30 | $20.25 | $20.38 | $20.12 | 1,188,900 |
| 21/05/2026 | $20.31 | $19.86 | $20.40 | $19.81 | 3,096,100 |
| 20/05/2026 | $19.67 | $19.61 | $19.88 | $19.55 | 1,643,100 |
| 19/05/2026 | $18.78 | $18.89 | $18.90 | $18.76 | 1,120,800 |
| 15/05/2026 | $19.18 | $19.25 | $19.44 | $19.15 | 1,438,600 |
| 14/05/2026 | $19.03 | $19.12 | $19.13 | $18.97 | 1,308,700 |
| 13/05/2026 | $19.10 | $19.02 | $19.17 | $19.02 | 812,700 |
| 12/05/2026 | $19.12 | $19.08 | $19.14 | $19.02 | 1,347,300 |
| 11/05/2026 | $19.26 | $19.25 | $19.37 | $19.13 | 1,337,500 |
| 08/05/2026 | $20.02 | $19.89 | $20.02 | $19.79 | 1,613,400 |
| 07/05/2026 | $19.86 | $19.92 | $19.95 | $19.61 | 1,758,200 |
| 06/05/2026 | $19.56 | $19.24 | $19.58 | $19.23 | 3,056,100 |
Graphs are not available, please refer to the detailed table