Find a quote
AIR CANADA
21.62 Down -0.50 (-2.31 %)
Delayed : 2025/07/16 16:01:00
- Previous close $22.12
- Opening $22.25
- Today High $22.32
- Today Low $21.56
- Price Bid $21.61
- Price Ask $21.61
- 52 Weeks High $26.18
- 52 Weeks Low $12.69
- Size Bid 2
- Size Ask 99
- Volume 3,922,165
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 550,700 |
| 03:59 PM | $21.62 | Up $0.00 | $21.63 | $21.61 | 50,700 |
| 03:58 PM | $21.62 | Down $ -0.03 | $21.66 | $21.62 | 62,900 |
| 03:57 PM | $21.65 | Up $0.00 | $21.66 | $21.64 | 48,800 |
| 03:56 PM | $21.65 | Up $0.03 | $21.65 | $21.61 | 6,600 |
| 03:55 PM | $21.62 | Up $0.03 | $21.62 | $21.58 | 14,100 |
| 03:54 PM | $21.59 | Up $0.01 | $21.59 | $21.58 | 9,200 |
| 03:53 PM | $21.58 | Up $0.01 | $21.58 | $21.56 | 26,100 |
| 03:52 PM | $21.57 | Up $0.00 | $21.57 | $21.56 | 3,800 |
| 03:51 PM | $21.57 | Down $ -0.03 | $21.59 | $21.56 | 17,800 |
| 03:50 PM | $21.60 | Down $ -0.02 | $21.61 | $21.59 | 20,800 |
| 03:49 PM | $21.61 | Down $0.00 | $21.62 | $21.61 | 19,700 |
| 03:48 PM | $21.62 | Down $ -0.01 | $21.63 | $21.60 | 21,400 |
| 03:47 PM | $21.62 | Down $ -0.05 | $21.67 | $21.62 | 16,000 |
| 03:46 PM | $21.67 | Down $ -0.01 | $21.69 | $21.67 | 7,400 |
| 03:45 PM | $21.69 | Down $ -0.01 | $21.69 | $21.68 | 2,500 |
| 03:44 PM | $21.69 | Down $ -0.01 | $21.70 | $21.69 | 7,400 |
| 03:43 PM | $21.70 | Up $0.00 | $21.70 | $21.69 | 6,500 |
| 03:42 PM | $21.70 | Up $0.02 | $21.70 | $21.68 | 6,000 |
| 03:41 PM | $21.68 | Up $0.02 | $21.68 | $21.67 | 5,000 |
| 03:38 PM | $21.67 | Down $ -0.01 | $21.68 | $21.67 | 4,500 |
| 03:38 PM | $21.67 | Up $0.00 | $21.68 | $21.67 | 0 |
| 03:38 PM | $21.67 | Up $0.00 | $21.68 | $21.67 | 0 |
| 03:37 PM | $21.67 | Up $0.00 | $21.67 | $21.67 | 1,700 |
| 03:36 PM | $21.67 | Up $0.00 | $21.68 | $21.67 | 7,300 |
| 03:35 PM | $21.67 | Up $0.00 | $21.67 | $21.67 | 700 |
| 03:34 PM | $21.67 | Up $0.01 | $21.67 | $21.66 | 5,000 |
| 03:33 PM | $21.66 | Down $ -0.02 | $21.68 | $21.66 | 6,300 |
| 03:32 PM | $21.68 | Up $0.00 | $21.68 | $21.68 | 5,200 |
| 03:31 PM | $21.68 | Up $0.01 | $21.68 | $21.67 | 2,100 |
| 03:30 PM | $21.67 | Up $0.00 | $21.69 | $21.67 | 8,400 |
| 03:29 PM | $21.67 | Up $0.00 | $21.68 | $21.67 | 400 |
| 03:28 PM | $21.67 | Up $0.01 | $21.67 | $21.67 | 2,100 |
| 03:27 PM | $21.66 | Down $ -0.07 | $21.71 | $21.66 | 6,000 |
| 03:26 PM | $21.73 | Up $0.03 | $21.73 | $21.71 | 11,000 |
| 03:25 PM | $21.70 | Down $ -0.06 | $21.76 | $21.70 | 6,800 |
| 03:24 PM | $21.76 | Up $0.01 | $21.76 | $21.74 | 4,500 |
| 03:23 PM | $21.75 | Up $0.01 | $21.76 | $21.75 | 11,500 |
| 03:22 PM | $21.74 | Up $0.03 | $21.74 | $21.71 | 18,600 |
| 03:21 PM | $21.71 | Up $0.00 | $21.72 | $21.71 | 6,100 |
| 03:20 PM | $21.71 | Up $0.03 | $21.72 | $21.67 | 34,900 |
| 03:19 PM | $21.68 | Up $0.01 | $21.68 | $21.67 | 1,400 |
| 03:18 PM | $21.67 | Up $0.00 | $21.67 | $21.66 | 3,600 |
| 03:17 PM | $21.67 | Up $0.01 | $21.67 | $21.67 | 1,400 |
| 03:16 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 1,100 |
| 03:15 PM | $21.66 | Up $0.01 | $21.66 | $21.63 | 4,700 |
| 03:14 PM | $21.65 | Up $0.01 | $21.65 | $21.65 | 1,400 |
| 03:13 PM | $21.64 | Up $0.01 | $21.65 | $21.64 | 2,400 |
| 03:12 PM | $21.63 | Down $ -0.03 | $21.66 | $21.63 | 17,400 |
| 03:11 PM | $21.66 | Up $0.00 | $21.67 | $21.66 | 2,700 |
| 03:10 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 3,400 |
| 03:09 PM | $21.66 | Down $ -0.04 | $21.70 | $21.66 | 4,600 |
| 03:08 PM | $21.70 | Up $0.00 | $21.71 | $21.70 | 7,600 |
| 03:07 PM | $21.69 | Down $ -0.02 | $21.72 | $21.69 | 2,200 |
| 03:06 PM | $21.72 | Up $0.00 | $21.73 | $21.71 | 23,700 |
| 03:05 PM | $21.71 | Up $0.01 | $21.71 | $21.70 | 2,200 |
| 03:04 PM | $21.70 | Up $0.00 | $21.71 | $21.69 | 1,800 |
| 03:03 PM | $21.70 | Up $0.00 | $21.72 | $21.70 | 8,800 |
| 03:02 PM | $21.70 | Up $0.00 | $21.70 | $21.69 | 4,300 |
| 03:01 PM | $21.70 | Up $0.02 | $21.70 | $21.69 | 1,700 |
| 03:00 PM | $21.69 | Up $0.02 | $21.69 | $21.67 | 3,300 |
| 02:59 PM | $21.66 | Down $ -0.02 | $21.67 | $21.66 | 300 |
| 02:58 PM | $21.68 | Up $0.00 | $21.68 | $21.68 | 300 |
| 02:57 PM | $21.68 | Down $0.00 | $21.68 | $21.68 | 400 |
| 02:56 PM | $21.68 | Up $0.00 | $21.69 | $21.67 | 4,800 |
| 02:55 PM | $21.68 | Down $ -0.02 | $21.70 | $21.68 | 5,800 |
| 02:54 PM | $21.70 | Up $0.00 | $21.70 | $21.70 | 400 |
| 02:53 PM | $21.70 | Up $0.02 | $21.70 | $21.69 | 1,600 |
| 02:52 PM | $21.68 | Down $ -0.02 | $21.70 | $21.68 | 1,100 |
| 02:51 PM | $21.71 | Up $0.00 | $21.71 | $21.71 | 1,500 |
| 02:50 PM | $21.70 | Up $0.00 | $21.71 | $21.70 | 500 |
| 02:49 PM | $21.70 | Down $ -0.03 | $21.72 | $21.69 | 9,400 |
| 02:48 PM | $21.73 | Up $0.00 | $21.74 | $21.73 | 3,100 |
| 02:47 PM | $21.73 | Up $0.00 | $21.74 | $21.72 | 3,100 |
| 02:46 PM | $21.73 | Up $0.01 | $21.73 | $21.73 | 2,200 |
| 02:45 PM | $21.72 | Up $0.02 | $21.74 | $21.71 | 10,500 |
| 02:44 PM | $21.70 | Up $0.00 | $21.70 | $21.70 | 6,500 |
| 02:43 PM | $21.70 | Up $0.00 | $21.70 | $21.69 | 1,800 |
| 02:42 PM | $21.70 | Down $0.00 | $21.70 | $21.70 | 700 |
| 02:41 PM | $21.70 | Up $0.01 | $21.70 | $21.70 | 7,000 |
| 02:40 PM | $21.69 | Up $0.00 | $21.69 | $21.68 | 3,000 |
| 02:39 PM | $21.69 | Up $0.01 | $21.70 | $21.69 | 2,800 |
| 02:38 PM | $21.68 | Up $0.00 | $21.68 | $21.68 | 2,000 |
| 02:37 PM | $21.68 | Up $0.00 | $21.68 | $21.67 | 300 |
| 02:36 PM | $21.67 | Up $0.00 | $21.67 | $21.66 | 3,400 |
| 02:35 PM | $21.67 | Up $0.01 | $21.67 | $21.66 | 1,900 |
| 02:34 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 300 |
| 02:33 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 2,300 |
| 02:32 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 2,800 |
| 02:31 PM | $21.66 | Up $0.02 | $21.66 | $21.65 | 1,400 |
| 02:30 PM | $21.64 | Down $ -0.01 | $21.65 | $21.64 | 1,900 |
| 02:29 PM | $21.65 | Up $0.00 | $21.66 | $21.64 | 5,100 |
| 02:28 PM | $21.65 | Up $0.00 | $21.65 | $21.64 | 700 |
| 02:27 PM | $21.65 | Up $0.01 | $21.65 | $21.64 | 4,600 |
| 02:26 PM | $21.64 | Up $0.02 | $21.64 | $21.62 | 2,700 |
| 02:25 PM | $21.62 | Down $ -0.01 | $21.63 | $21.62 | 5,500 |
| 02:24 PM | $21.63 | Up $0.00 | $21.64 | $21.63 | 3,900 |
| 02:23 PM | $21.63 | Up $0.01 | $21.63 | $21.61 | 3,000 |
| 02:22 PM | $21.62 | Up $0.02 | $21.62 | $21.61 | 16,000 |
| 02:21 PM | $21.61 | Up $0.00 | $21.61 | $21.59 | 3,200 |
| 02:20 PM | $21.60 | Up $0.00 | $21.60 | $21.59 | 2,800 |
| 02:19 PM | $21.60 | Up $0.01 | $21.60 | $21.59 | 3,200 |
| 02:18 PM | $21.59 | Down $ -0.02 | $21.61 | $21.59 | 1,500 |
| 02:17 PM | $21.61 | Down $ -0.01 | $21.61 | $21.61 | 1,200 |
| 02:16 PM | $21.62 | Up $0.01 | $21.62 | $21.62 | 100 |
| 02:15 PM | $21.62 | Down $ -0.02 | $21.64 | $21.61 | 5,100 |
| 02:14 PM | $21.64 | Up $0.01 | $21.64 | $21.64 | 400 |
| 02:13 PM | $21.63 | Up $0.01 | $21.64 | $21.61 | 9,200 |
| 02:12 PM | $21.62 | Down $ -0.01 | $21.63 | $21.62 | 5,300 |
| 02:11 PM | $21.63 | Down $ -0.01 | $21.65 | $21.63 | 1,400 |
| 02:10 PM | $21.64 | Down $0.00 | $21.64 | $21.64 | 4,800 |
| 02:09 PM | $21.65 | Down $0.00 | $21.65 | $21.64 | 500 |
| 02:08 PM | $21.65 | Up $0.02 | $21.65 | $21.63 | 3,500 |
| 02:07 PM | $21.63 | Down $ -0.03 | $21.66 | $21.62 | 3,700 |
| 02:06 PM | $21.66 | Up $0.00 | $21.67 | $21.66 | 3,700 |
| 02:05 PM | $21.66 | Up $0.00 | $21.67 | $21.66 | 4,200 |
| 02:04 PM | $21.66 | Up $0.02 | $21.66 | $21.64 | 3,000 |
| 02:03 PM | $21.64 | Up $0.00 | $21.64 | $21.63 | 2,500 |
| 02:02 PM | $21.64 | Down $0.00 | $21.64 | $21.64 | 1,100 |
| 02:01 PM | $21.64 | Up $0.05 | $21.64 | $21.59 | 4,200 |
| 02:00 PM | $21.59 | Up $0.00 | $21.59 | $21.58 | 3,600 |
| 01:59 PM | $21.59 | Up $0.01 | $21.59 | $21.59 | 1,200 |
| 01:57 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 1,800 |
| 01:57 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 0 |
| 01:56 PM | $21.58 | Up $0.00 | $21.58 | $21.56 | 5,200 |
| 01:55 PM | $21.58 | Down $ -0.04 | $21.61 | $21.57 | 13,700 |
| 01:54 PM | $21.61 | Up $0.01 | $21.61 | $21.61 | 300 |
| 01:53 PM | $21.60 | Down $ -0.01 | $21.61 | $21.60 | 200 |
| 01:52 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 3,300 |
| 01:51 PM | $21.61 | Down $ -0.02 | $21.61 | $21.60 | 1,100 |
| 01:50 PM | $21.62 | Up $0.00 | $21.62 | $21.61 | 3,100 |
| 01:48 PM | $21.62 | Down $0.00 | $21.63 | $21.62 | 300 |
| 01:48 PM | $21.62 | Up $0.00 | $21.63 | $21.62 | 0 |
| 01:47 PM | $21.63 | Down $0.00 | $21.63 | $21.62 | 4,400 |
| 01:46 PM | $21.63 | Down $ -0.01 | $21.63 | $21.62 | 1,000 |
| 01:45 PM | $21.64 | Up $0.01 | $21.64 | $21.63 | 3,100 |
| 01:44 PM | $21.63 | Up $0.00 | $21.64 | $21.63 | 400 |
| 01:43 PM | $21.63 | Down $ -0.03 | $21.67 | $21.63 | 4,800 |
| 01:42 PM | $21.66 | Up $0.00 | $21.67 | $21.66 | 300 |
| 01:41 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 200 |
| 01:40 PM | $21.66 | Down $ -0.02 | $21.68 | $21.66 | 3,100 |
| 01:39 PM | $21.68 | Up $0.00 | $21.69 | $21.68 | 400 |
| 01:38 PM | $21.68 | Up $0.00 | $21.68 | $21.68 | 100 |
| 01:37 PM | $21.68 | Up $0.00 | $21.68 | $21.68 | 1,500 |
| 01:36 PM | $21.68 | Down $ -0.01 | $21.68 | $21.68 | 900 |
| 01:35 PM | $21.69 | Down $ -0.01 | $21.70 | $21.69 | 2,200 |
| 01:34 PM | $21.70 | Up $0.05 | $21.70 | $21.65 | 3,300 |
| 01:33 PM | $21.65 | Down $0.00 | $21.65 | $21.65 | 100 |
| 01:32 PM | $21.65 | Down $ -0.01 | $21.65 | $21.65 | 1,100 |
| 01:29 PM | $21.66 | Down $ -0.01 | $21.67 | $21.65 | 2,100 |
| 01:29 PM | $21.66 | Up $0.00 | $21.67 | $21.65 | 0 |
| 01:29 PM | $21.66 | Up $0.00 | $21.67 | $21.65 | 0 |
| 01:28 PM | $21.67 | Up $0.01 | $21.67 | $21.67 | 300 |
| 01:27 PM | $21.66 | Up $0.00 | $21.67 | $21.66 | 4,400 |
| 01:26 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 200 |
| 01:25 PM | $21.66 | Up $0.01 | $21.66 | $21.66 | 100 |
| 01:24 PM | $21.65 | Up $0.00 | $21.66 | $21.65 | 800 |
| 01:23 PM | $21.65 | Down $ -0.02 | $21.67 | $21.65 | 1,700 |
| 01:22 PM | $21.67 | Up $0.00 | $21.67 | $21.66 | 6,800 |
| 01:21 PM | $21.67 | Down $ -0.03 | $21.70 | $21.67 | 3,500 |
| 01:20 PM | $21.70 | Up $0.00 | $21.70 | $21.70 | 400 |
| 01:19 PM | $21.70 | Up $0.00 | $21.70 | $21.69 | 400 |
| 01:18 PM | $21.70 | Up $0.01 | $21.70 | $21.70 | 600 |
| 01:17 PM | $21.69 | Down $0.00 | $21.70 | $21.69 | 2,000 |
| 01:16 PM | $21.70 | Up $0.02 | $21.70 | $21.69 | 900 |
| 01:15 PM | $21.68 | Up $0.04 | $21.69 | $21.65 | 10,500 |
| 01:14 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 3,000 |
| 01:13 PM | $21.64 | Up $0.01 | $21.64 | $21.63 | 2,000 |
| 01:12 PM | $21.63 | Down $ -0.01 | $21.64 | $21.63 | 1,400 |
| 01:11 PM | $21.64 | Up $0.01 | $21.64 | $21.63 | 3,200 |
| 01:10 PM | $21.63 | Down $ -0.01 | $21.65 | $21.63 | 2,900 |
| 01:09 PM | $21.64 | Down $0.00 | $21.64 | $21.63 | 1,700 |
| 01:08 PM | $21.64 | Up $0.02 | $21.64 | $21.63 | 1,500 |
| 01:07 PM | $21.62 | Down $ -0.02 | $21.63 | $21.62 | 1,800 |
| 01:06 PM | $21.64 | Up $0.00 | $21.64 | $21.63 | 5,900 |
| 01:05 PM | $21.64 | Up $0.02 | $21.64 | $21.62 | 3,100 |
| 01:04 PM | $21.62 | Up $0.00 | $21.62 | $21.61 | 3,400 |
| 01:03 PM | $21.62 | Up $0.01 | $21.63 | $21.61 | 4,100 |
| 01:02 PM | $21.61 | Down $ -0.02 | $21.62 | $21.60 | 13,000 |
| 01:01 PM | $21.63 | Up $0.00 | $21.64 | $21.63 | 3,500 |
| 01:00 PM | $21.63 | Up $0.02 | $21.63 | $21.62 | 6,900 |
| 12:59 PM | $21.62 | Up $0.00 | $21.62 | $21.61 | 2,800 |
| 12:58 PM | $21.61 | Up $0.02 | $21.61 | $21.58 | 5,400 |
| 12:57 PM | $21.59 | Down $ -0.03 | $21.62 | $21.59 | 7,900 |
| 12:56 PM | $21.62 | Up $0.01 | $21.62 | $21.61 | 2,900 |
| 12:55 PM | $21.61 | Down $0.00 | $21.63 | $21.61 | 13,800 |
| 12:54 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 700 |
| 12:53 PM | $21.62 | Down $ -0.01 | $21.62 | $21.62 | 200 |
| 12:52 PM | $21.63 | Down $0.00 | $21.63 | $21.62 | 700 |
| 12:51 PM | $21.63 | Up $0.02 | $21.63 | $21.63 | 2,000 |
| 12:50 PM | $21.61 | Down $ -0.01 | $21.62 | $21.61 | 5,800 |
| 12:49 PM | $21.62 | Up $0.01 | $21.62 | $21.61 | 1,800 |
| 12:48 PM | $21.61 | Down $ -0.01 | $21.62 | $21.61 | 1,700 |
| 12:47 PM | $21.62 | Down $0.00 | $21.62 | $21.62 | 4,300 |
| 12:46 PM | $21.63 | Down $ -0.01 | $21.64 | $21.62 | 8,300 |
| 12:45 PM | $21.64 | Down $ -0.01 | $21.64 | $21.64 | 100 |
| 12:44 PM | $21.65 | Down $ -0.01 | $21.66 | $21.65 | 4,600 |
| 12:43 PM | $21.66 | Up $0.00 | $21.66 | $21.65 | 7,500 |
| 12:42 PM | $21.66 | Up $0.00 | $21.67 | $21.66 | 900 |
| 12:41 PM | $21.66 | Down $ -0.01 | $21.67 | $21.66 | 1,100 |
| 12:40 PM | $21.67 | Up $0.00 | $21.67 | $21.67 | 1,700 |
| 12:39 PM | $21.67 | Up $0.00 | $21.68 | $21.67 | 400 |
| 12:38 PM | $21.67 | Up $0.00 | $21.68 | $21.67 | 400 |
| 12:37 PM | $21.67 | Down $0.00 | $21.67 | $21.67 | 200 |
| 12:36 PM | $21.68 | Up $0.00 | $21.68 | $21.68 | 100 |
| 12:35 PM | $21.67 | Up $0.01 | $21.67 | $21.65 | 2,700 |
| 12:34 PM | $21.66 | Down $ -0.02 | $21.67 | $21.66 | 1,700 |
| 12:33 PM | $21.68 | Up $0.00 | $21.68 | $21.68 | 1,600 |
| 12:32 PM | $21.68 | Down $0.00 | $21.68 | $21.68 | 6,000 |
| 12:31 PM | $21.69 | Down $ -0.01 | $21.69 | $21.69 | 200 |
| 12:30 PM | $21.69 | Up $0.01 | $21.70 | $21.69 | 9,100 |
| 12:29 PM | $21.69 | Up $0.01 | $21.69 | $21.68 | 2,700 |
| 12:28 PM | $21.67 | Down $0.00 | $21.68 | $21.67 | 1,000 |
| 12:27 PM | $21.68 | Up $0.02 | $21.68 | $21.67 | 600 |
| 12:26 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 200 |
| 12:25 PM | $21.66 | Up $0.01 | $21.67 | $21.65 | 4,000 |
| 12:24 PM | $21.65 | Down $ -0.01 | $21.65 | $21.65 | 800 |
| 12:23 PM | $21.66 | Up $0.01 | $21.66 | $21.65 | 1,700 |
| 12:22 PM | $21.65 | Down $ -0.02 | $21.66 | $21.65 | 500 |
| 12:21 PM | $21.67 | Up $0.01 | $21.68 | $21.66 | 5,900 |
| 12:20 PM | $21.67 | Down $ -0.01 | $21.67 | $21.67 | 1,600 |
| 12:19 PM | $21.67 | Up $0.00 | $21.67 | $21.66 | 2,100 |
| 12:18 PM | $21.67 | Down $ -0.01 | $21.68 | $21.67 | 1,200 |
| 12:17 PM | $21.68 | Up $0.00 | $21.69 | $21.67 | 1,800 |
| 12:16 PM | $21.68 | Down $ -0.02 | $21.70 | $21.68 | 1,700 |
| 12:15 PM | $21.70 | Up $0.00 | $21.70 | $21.69 | 2,900 |
| 12:14 PM | $21.70 | Down $ -0.01 | $21.71 | $21.69 | 8,100 |
| 12:13 PM | $21.71 | Down $ -0.01 | $21.71 | $21.71 | 100 |
| 12:12 PM | $21.71 | Up $0.00 | $21.71 | $21.71 | 3,100 |
| 12:11 PM | $21.71 | Up $0.00 | $21.71 | $21.70 | 1,400 |
| 12:10 PM | $21.71 | Down $ -0.01 | $21.72 | $21.71 | 2,200 |
| 12:08 PM | $21.72 | Down $ -0.02 | $21.73 | $21.72 | 900 |
| 12:08 PM | $21.72 | Up $0.00 | $21.73 | $21.72 | 0 |
| 12:07 PM | $21.74 | Up $0.00 | $21.76 | $21.73 | 4,300 |
| 12:06 PM | $21.74 | Up $0.00 | $21.74 | $21.72 | 2,300 |
| 12:05 PM | $21.74 | Up $0.05 | $21.74 | $21.68 | 3,300 |
| 12:04 PM | $21.69 | Up $0.00 | $21.69 | $21.68 | 4,100 |
| 12:03 PM | $21.69 | Up $0.00 | $21.69 | $21.67 | 13,500 |
| 12:02 PM | $21.69 | Down $ -0.03 | $21.70 | $21.68 | 6,600 |
| 12:01 PM | $21.72 | Down $ -0.03 | $21.73 | $21.72 | 1,800 |
| 12:00 PM | $21.75 | Up $0.01 | $21.76 | $21.72 | 6,200 |
| 11:59 AM | $21.74 | Down $ -0.03 | $21.77 | $21.74 | 1,500 |
| 11:58 AM | $21.77 | Up $0.00 | $21.78 | $21.76 | 2,300 |
| 11:57 AM | $21.77 | Up $0.02 | $21.77 | $21.76 | 5,200 |
| 11:56 AM | $21.75 | Up $0.02 | $21.76 | $21.73 | 7,800 |
| 11:55 AM | $21.73 | Up $0.06 | $21.73 | $21.68 | 5,000 |
| 11:54 AM | $21.67 | Up $0.01 | $21.67 | $21.63 | 9,300 |
| 11:53 AM | $21.66 | Down $ -0.04 | $21.69 | $21.66 | 5,400 |
| 11:52 AM | $21.70 | Up $0.00 | $21.70 | $21.69 | 400 |
| 11:51 AM | $21.69 | Down $ -0.02 | $21.71 | $21.69 | 2,300 |
| 11:50 AM | $21.71 | Up $0.02 | $21.71 | $21.69 | 2,600 |
| 11:49 AM | $21.69 | Up $0.03 | $21.69 | $21.65 | 2,900 |
| 11:48 AM | $21.66 | Up $0.00 | $21.67 | $21.65 | 1,600 |
| 11:47 AM | $21.66 | Down $ -0.01 | $21.69 | $21.65 | 4,700 |
| 11:46 AM | $21.67 | Up $0.01 | $21.67 | $21.67 | 1,600 |
| 11:45 AM | $21.66 | Up $0.00 | $21.68 | $21.66 | 3,800 |
| 11:44 AM | $21.66 | Up $0.00 | $21.68 | $21.64 | 6,800 |
| 11:43 AM | $21.66 | Up $0.01 | $21.66 | $21.62 | 4,700 |
| 11:42 AM | $21.65 | Up $0.00 | $21.67 | $21.64 | 5,400 |
| 11:41 AM | $21.65 | Up $0.03 | $21.65 | $21.62 | 2,400 |
| 11:40 AM | $21.62 | Up $0.03 | $21.63 | $21.57 | 24,600 |
| 11:39 AM | $21.59 | Up $0.02 | $21.59 | $21.56 | 2,400 |
| 11:38 AM | $21.57 | Down $ -0.02 | $21.60 | $21.57 | 3,200 |
| 11:37 AM | $21.59 | Down $ -0.01 | $21.60 | $21.57 | 8,600 |
| 11:36 AM | $21.60 | Down $ -0.02 | $21.62 | $21.59 | 13,200 |
| 11:35 AM | $21.62 | Up $0.00 | $21.64 | $21.61 | 3,800 |
| 11:34 AM | $21.62 | Down $0.00 | $21.63 | $21.61 | 2,900 |
| 11:33 AM | $21.63 | Down $ -0.02 | $21.63 | $21.63 | 1,500 |
| 11:32 AM | $21.64 | Down $ -0.01 | $21.65 | $21.64 | 1,600 |
| 11:31 AM | $21.65 | Up $0.02 | $21.66 | $21.62 | 1,600 |
| 11:30 AM | $21.63 | Down $ -0.04 | $21.68 | $21.62 | 8,400 |
| 11:29 AM | $21.67 | Up $0.02 | $21.68 | $21.64 | 2,500 |
| 11:28 AM | $21.65 | Up $0.03 | $21.65 | $21.60 | 18,900 |
| 11:27 AM | $21.62 | Down $ -0.05 | $21.67 | $21.62 | 6,100 |
| 11:26 AM | $21.67 | Up $0.01 | $21.67 | $21.65 | 7,300 |
| 11:25 AM | $21.67 | Up $0.00 | $21.68 | $21.66 | 1,800 |
| 11:24 AM | $21.67 | Down $ -0.05 | $21.72 | $21.65 | 5,800 |
| 11:23 AM | $21.71 | Up $0.03 | $21.72 | $21.68 | 2,300 |
| 11:22 AM | $21.68 | Up $0.01 | $21.69 | $21.66 | 6,700 |
| 11:21 AM | $21.67 | Down $ -0.03 | $21.70 | $21.67 | 50,500 |
| 11:20 AM | $21.71 | Up $0.01 | $21.71 | $21.69 | 1,700 |
| 11:19 AM | $21.69 | Down $ -0.03 | $21.71 | $21.69 | 3,900 |
| 11:18 AM | $21.72 | Up $0.03 | $21.72 | $21.68 | 16,300 |
| 11:17 AM | $21.69 | Down $ -0.03 | $21.72 | $21.69 | 21,200 |
| 11:16 AM | $21.72 | Down $ -0.07 | $21.80 | $21.72 | 8,800 |
| 11:15 AM | $21.79 | Up $0.01 | $21.79 | $21.78 | 800 |
| 11:14 AM | $21.78 | Down $ -0.01 | $21.79 | $21.78 | 1,900 |
| 11:13 AM | $21.79 | Up $0.00 | $21.80 | $21.78 | 1,900 |
| 11:12 AM | $21.79 | Up $0.01 | $21.80 | $21.79 | 1,500 |
| 11:11 AM | $21.78 | Down $0.00 | $21.78 | $21.78 | 300 |
| 11:10 AM | $21.79 | Down $ -0.04 | $21.81 | $21.78 | 2,900 |
| 11:09 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 1,200 |
| 11:08 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 1,600 |
| 11:07 AM | $21.82 | Down $ -0.01 | $21.83 | $21.82 | 3,200 |
| 11:06 AM | $21.83 | Down $ -0.01 | $21.84 | $21.83 | 400 |
| 11:05 AM | $21.84 | Down $ -0.01 | $21.84 | $21.83 | 2,600 |
| 11:04 AM | $21.85 | Up $0.01 | $21.85 | $21.85 | 300 |
| 11:03 AM | $21.84 | Down $ -0.01 | $21.85 | $21.84 | 300 |
| 11:02 AM | $21.85 | Up $0.02 | $21.85 | $21.84 | 2,200 |
| 11:01 AM | $21.83 | Up $0.00 | $21.85 | $21.83 | 2,300 |
| 11:00 AM | $21.83 | Up $0.00 | $21.83 | $21.82 | 200 |
| 10:59 AM | $21.83 | Up $0.03 | $21.84 | $21.81 | 4,700 |
| 10:58 AM | $21.80 | Down $ -0.04 | $21.84 | $21.80 | 3,000 |
| 10:57 AM | $21.84 | Down $ -0.04 | $21.87 | $21.75 | 51,400 |
| 10:56 AM | $21.88 | Up $0.03 | $21.88 | $21.84 | 1,900 |
| 10:55 AM | $21.85 | Up $0.03 | $21.85 | $21.82 | 700 |
| 10:54 AM | $21.82 | Down $ -0.06 | $21.88 | $21.82 | 10,800 |
| 10:53 AM | $21.88 | Down $ -0.01 | $21.89 | $21.88 | 1,300 |
| 10:52 AM | $21.89 | Down $ -0.02 | $21.90 | $21.88 | 4,100 |
| 10:51 AM | $21.91 | Down $ -0.01 | $21.93 | $21.91 | 3,700 |
| 10:50 AM | $21.92 | Up $0.05 | $21.93 | $21.89 | 5,600 |
| 10:49 AM | $21.87 | Up $0.05 | $21.87 | $21.83 | 2,700 |
| 10:48 AM | $21.82 | Down $ -0.01 | $21.83 | $21.80 | 5,900 |
| 10:47 AM | $21.83 | Up $0.03 | $21.83 | $21.80 | 32,900 |
| 10:46 AM | $21.80 | Down $ -0.05 | $21.86 | $21.79 | 50,500 |
| 10:45 AM | $21.85 | Up $0.04 | $21.87 | $21.82 | 6,800 |
| 10:44 AM | $21.82 | Up $0.03 | $21.82 | $21.79 | 6,400 |
| 10:43 AM | $21.79 | Up $0.01 | $21.79 | $21.79 | 1,600 |
| 10:42 AM | $21.78 | Up $0.00 | $21.79 | $21.77 | 5,400 |
| 10:41 AM | $21.78 | Up $0.01 | $21.78 | $21.76 | 5,700 |
| 10:40 AM | $21.77 | Up $0.04 | $21.77 | $21.75 | 1,000 |
| 10:39 AM | $21.73 | Down $ -0.01 | $21.75 | $21.73 | 3,600 |
| 10:38 AM | $21.74 | Up $0.00 | $21.77 | $21.74 | 3,600 |
| 10:37 AM | $21.74 | Up $0.00 | $21.76 | $21.74 | 3,300 |
| 10:36 AM | $21.74 | Up $0.00 | $21.74 | $21.72 | 4,400 |
| 10:35 AM | $21.74 | Down $ -0.05 | $21.78 | $21.73 | 33,200 |
| 10:34 AM | $21.79 | Down $ -0.01 | $21.81 | $21.79 | 104,600 |
| 10:33 AM | $21.80 | Down $ -0.01 | $21.81 | $21.79 | 4,200 |
| 10:32 AM | $21.81 | Up $0.00 | $21.81 | $21.81 | 300 |
| 10:31 AM | $21.81 | Up $0.00 | $21.81 | $21.80 | 2,600 |
| 10:30 AM | $21.80 | Down $ -0.02 | $21.81 | $21.78 | 11,300 |
| 10:29 AM | $21.82 | Down $0.00 | $21.82 | $21.81 | 1,900 |
| 10:28 AM | $21.82 | Down $0.00 | $21.82 | $21.82 | 2,600 |
| 10:27 AM | $21.83 | Down $0.00 | $21.83 | $21.82 | 3,600 |
| 10:26 AM | $21.83 | Down $ -0.01 | $21.83 | $21.82 | 4,100 |
| 10:25 AM | $21.84 | Down $ -0.02 | $21.87 | $21.84 | 6,700 |
| 10:24 AM | $21.86 | Down $ -0.02 | $21.88 | $21.85 | 5,500 |
| 10:23 AM | $21.88 | Down $ -0.02 | $21.89 | $21.86 | 3,800 |
| 10:22 AM | $21.90 | Up $0.05 | $21.90 | $21.85 | 12,900 |
| 10:21 AM | $21.84 | Up $0.00 | $21.86 | $21.84 | 8,300 |
| 10:20 AM | $21.84 | Down $ -0.02 | $21.85 | $21.83 | 6,900 |
| 10:19 AM | $21.86 | Up $0.00 | $21.86 | $21.83 | 8,700 |
| 10:18 AM | $21.85 | Up $0.03 | $21.85 | $21.81 | 5,500 |
| 10:17 AM | $21.82 | Up $0.00 | $21.83 | $21.81 | 8,000 |
| 10:16 AM | $21.82 | Up $0.00 | $21.85 | $21.81 | 9,300 |
| 10:15 AM | $21.82 | Down $ -0.01 | $21.84 | $21.80 | 9,600 |
| 10:14 AM | $21.83 | Down $ -0.02 | $21.84 | $21.83 | 4,300 |
| 10:13 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 100 |
| 10:12 AM | $21.84 | Down $ -0.01 | $21.86 | $21.81 | 41,100 |
| 10:11 AM | $21.85 | Up $0.00 | $21.86 | $21.85 | 6,900 |
| 10:10 AM | $21.85 | Down $ -0.01 | $21.88 | $21.85 | 6,300 |
| 10:09 AM | $21.87 | Up $0.00 | $21.87 | $21.85 | 14,600 |
| 10:08 AM | $21.87 | Up $0.01 | $21.87 | $21.86 | 5,300 |
| 10:07 AM | $21.86 | Down $ -0.01 | $21.86 | $21.83 | 15,700 |
| 10:06 AM | $21.87 | Up $0.00 | $21.88 | $21.87 | 2,800 |
| 10:05 AM | $21.86 | Down $ -0.01 | $21.88 | $21.86 | 4,700 |
| 10:04 AM | $21.87 | Up $0.03 | $21.87 | $21.84 | 4,500 |
| 10:03 AM | $21.84 | Up $0.03 | $21.85 | $21.80 | 15,800 |
| 10:02 AM | $21.81 | Up $0.00 | $21.82 | $21.80 | 21,900 |
| 10:01 AM | $21.81 | Up $0.00 | $21.82 | $21.81 | 3,800 |
| 10:00 AM | $21.81 | Up $0.00 | $21.82 | $21.81 | 2,400 |
| 09:59 AM | $21.81 | Down $ -0.01 | $21.85 | $21.81 | 3,200 |
| 09:58 AM | $21.82 | Down $ -0.04 | $21.87 | $21.82 | 6,300 |
| 09:57 AM | $21.86 | Up $0.01 | $21.87 | $21.84 | 2,800 |
| 09:56 AM | $21.85 | Up $0.00 | $21.86 | $21.81 | 14,300 |
| 09:55 AM | $21.85 | Down $ -0.03 | $21.89 | $21.85 | 8,700 |
| 09:54 AM | $21.88 | Down $ -0.05 | $21.95 | $21.87 | 28,100 |
| 09:53 AM | $21.93 | Down $ -0.01 | $21.93 | $21.91 | 2,900 |
| 09:52 AM | $21.94 | Down $ -0.04 | $21.96 | $21.92 | 4,700 |
| 09:51 AM | $21.98 | Down $ -0.05 | $22.02 | $21.92 | 116,800 |
| 09:50 AM | $22.03 | Down $ -0.04 | $22.06 | $22.03 | 21,900 |
| 09:49 AM | $22.07 | Down $ -0.04 | $22.08 | $22.06 | 2,200 |
| 09:48 AM | $22.10 | Up $0.03 | $22.10 | $22.08 | 7,400 |
| 09:47 AM | $22.07 | Down $ -0.02 | $22.09 | $22.06 | 3,600 |
| 09:46 AM | $22.09 | Up $0.00 | $22.10 | $22.08 | 8,100 |
| 09:45 AM | $22.09 | Down $0.00 | $22.10 | $22.08 | 4,000 |
| 09:44 AM | $22.09 | Up $0.00 | $22.11 | $22.09 | 2,600 |
| 09:43 AM | $22.09 | Down $ -0.01 | $22.12 | $22.09 | 2,400 |
| 09:42 AM | $22.10 | Down $ -0.02 | $22.12 | $22.10 | 2,000 |
| 09:41 AM | $22.12 | Down $ -0.03 | $22.12 | $22.11 | 2,200 |
| 09:40 AM | $22.15 | Down $ -0.04 | $22.17 | $22.14 | 1,700 |
| 09:39 AM | $22.19 | Up $0.02 | $22.19 | $22.16 | 12,200 |
| 09:38 AM | $22.17 | Up $0.00 | $22.17 | $22.17 | 300 |
| 09:37 AM | $22.17 | Down $ -0.02 | $22.20 | $22.17 | 2,800 |
| 09:36 AM | $22.19 | Down $0.00 | $22.24 | $22.17 | 10,100 |
| 09:35 AM | $22.20 | Down $ -0.02 | $22.22 | $22.19 | 4,600 |
| 09:34 AM | $22.22 | Down $ -0.02 | $22.24 | $22.21 | 5,000 |
| 09:33 AM | $22.24 | Up $0.02 | $22.26 | $22.24 | 3,200 |
| 09:32 AM | $22.22 | Down $ -0.06 | $22.32 | $22.22 | 12,000 |
| 09:31 AM | $22.28 | Down $ -0.02 | $22.29 | $22.26 | 2,800 |
| 09:30 AM | $22.30 | Up $0.18 | $22.30 | $22.25 | 39,500 |
| Previous close | $22.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/07/2025 | $21.62 | $21.74 | $21.77 | $21.56 | 2,118,100 |
| 15/07/2025 | $22.12 | $22.19 | $22.21 | $22.08 | 983,300 |
| 14/07/2025 | $22.35 | $22.38 | $22.53 | $22.34 | 959,500 |
| 11/07/2025 | $22.73 | $22.80 | $22.98 | $22.65 | 1,234,500 |
| 10/07/2025 | $23.29 | $23.43 | $23.52 | $23.27 | 1,790,300 |
| 09/07/2025 | $22.45 | $22.02 | $22.48 | $22.01 | 1,308,800 |
| 08/07/2025 | $22.39 | $22.53 | $22.59 | $22.28 | 1,436,200 |
| 07/07/2025 | $22.03 | $21.91 | $22.04 | $21.74 | 1,484,400 |
| 04/07/2025 | $21.75 | $21.69 | $21.75 | $21.64 | 467,900 |
| 03/07/2025 | $21.92 | $21.89 | $22.00 | $21.83 | 1,017,800 |
| 02/07/2025 | $21.40 | $21.15 | $21.40 | $21.15 | 1,477,200 |
| 30/06/2025 | $21.07 | $21.20 | $21.21 | $21.01 | 2,234,600 |
| 27/06/2025 | $20.32 | $20.49 | $20.49 | $20.03 | 2,594,200 |
| 26/06/2025 | $20.49 | $20.02 | $20.50 | $20.00 | 2,963,500 |
| 25/06/2025 | $19.81 | $19.88 | $20.00 | $19.79 | 1,913,100 |
| 24/06/2025 | $19.74 | $19.60 | $19.74 | $19.60 | 1,447,300 |
| 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 |
Graphs are not available, please refer to the detailed table